date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-04-24,23.13,25.25,21.75,24.75,3292600,20.1356341027898,21.9811829267377,18.9342862834275,21.5459119776934,3782241.85100028,0.0,1.0
1998-04-27,22.88,23.0,20.75,22.0,773600,19.9179986282677,20.0224636560383,18.0637443853389,19.1519217579497,888641.892709046,0.0,1.0
1998-04-28,23.5,23.88,22.75,23.5,190600,20.4577346050826,20.7885405263563,19.8048281815162,20.4577346050826,218944.085768284,0.0,1.0
1998-04-29,23.63,24.25,23.13,23.5,199000,20.5709050518342,21.1106410286491,20.1356341027898,20.4577346050826,228593.247995217,0.0,1.0
1998-04-30,24.0,24.5,22.63,23.0,195300,20.8930055541269,21.3282765031713,19.7003631537455,20.0224636560383,224343.021776212,0.0,1.0
1998-05-01,24.5,24.88,23.75,24.5,66000,21.3282765031713,21.6590824244449,20.6753700796048,21.3282765031713,75814.8460687655,0.0,1.0
1998-05-04,24.75,25.0,23.81,25.0,126100,21.5459119776934,21.7635474522156,20.7276025934901,21.7635474522156,144852.304382899,0.0,1.0
1998-05-05,24.88,25.0,24.38,24.38,57500,21.6590824244449,21.7635474522156,21.2238114754006,21.2238114754006,66050.8128629399,0.0,1.0
1998-05-06,25.13,25.63,24.5,24.5,92300,21.8767178989671,22.3119888480114,21.3282765031713,21.3282765031713,106025.91351738,0.0,1.0
1998-05-07,25.13,25.5,24.88,25.5,35000,21.8767178989671,22.1988184012599,21.6590824244449,22.1988184012599,40204.8426122242,0.0,1.0
1998-05-08,24.88,25.25,24.75,24.75,64900,21.6590824244449,21.9811829267377,21.5459119776934,21.5459119776934,74551.265300953,0.0,1.0
1998-05-11,26.0,26.0,24.88,25.25,73000,22.6340893503042,22.6340893503042,21.6590824244449,21.9811829267377,83855.8145912104,0.0,1.0
1998-05-12,26.0,26.13,25.5,26.13,12000,22.6340893503042,22.7472597970557,22.1988184012599,22.7472597970557,13784.5174670483,0.0,1.0
1998-05-13,25.5,26.13,25.5,26.0,32800,22.1988184012599,22.7472597970557,22.1988184012599,22.6340893503042,37677.6810765987,0.0,1.0
1998-05-14,25.25,25.63,25.0,25.0,11000,21.9811829267377,22.3119888480114,21.7635474522156,21.7635474522156,12635.8076781276,0.0,1.0
1998-05-15,26.0,26.63,25.25,25.25,26900,22.6340893503042,23.1825307461,21.9811829267377,21.9811829267377,30900.2933219666,0.0,1.0
1998-05-18,27.13,27.13,26.0,26.63,19700,23.6178016951443,23.6178016951443,22.6340893503042,23.1825307461,22629.5828417377,0.0,1.0
1998-05-19,26.88,27.25,26.25,26.5,69300,23.4001662206222,23.722266722915,22.8517248248263,23.0693602993485,79605.5883722039,0.0,1.0
1998-05-20,26.75,26.75,26.0,26.25,17700,23.2869957738707,23.2869957738707,22.6340893503042,22.8517248248263,20332.1632638962,0.0,1.0
1998-05-21,24.88,26.5,24.63,26.25,28400,21.6590824244449,23.0693602993485,21.4414469499228,22.8517248248263,32623.3580053477,0.0,1.0
1998-05-22,24.13,25.25,24.0,25.0,51200,21.0061760008785,21.9811829267377,20.8930055541269,21.7635474522156,58813.9411927393,0.0,1.0
1998-05-26,24.75,25.0,24.38,24.38,29200,21.5459119776934,21.7635474522156,21.2238114754006,21.2238114754006,33542.3258364842,0.0,1.0
1998-05-27,24.0,24.25,23.0,24.0,51200,20.8930055541269,21.1106410286491,20.0224636560383,20.8930055541269,58813.9411927395,0.0,1.0
1998-05-28,24.63,24.63,24.41,24.41,1000,21.4414469499228,21.4414469499228,21.2499277323433,21.2499277323433,1148.70978892069,0.0,1.0
1998-05-29,25.38,25.5,24.63,24.75,9300,22.0943533734892,22.1988184012599,21.4414469499228,21.5459119776934,10683.0010369625,0.0,1.0
1998-06-01,25.0,25.44,24.75,25.38,32100,21.7635474522156,22.1465858873746,21.5459119776934,22.0943533734892,36873.5842243541,0.0,1.0
1998-06-02,25.13,25.13,24.5,24.75,26700,21.8767178989671,21.8767178989671,21.3282765031713,21.5459119776934,30670.5513641824,0.0,1.0
1998-06-03,24.5,25.13,24.5,24.5,51900,21.3282765031713,21.8767178989671,21.3282765031713,21.3282765031713,59618.0380449838,0.0,1.0
1998-06-04,24.5,24.75,24.5,24.5,4200,21.3282765031713,21.5459119776934,21.3282765031713,21.3282765031713,4824.58111346689,0.0,1.0
1998-06-05,25.25,25.25,24.75,24.75,10100,21.9811829267377,21.9811829267377,21.5459119776934,21.5459119776934,11601.968868099,0.0,1.0
1998-06-08,25.63,25.63,24.75,24.75,5300,22.3119888480114,22.3119888480114,21.5459119776934,21.5459119776934,6088.16188127967,0.0,1.0
1998-06-09,27.5,27.88,26.0,26.0,78300,23.9399021974371,24.2707081187108,22.6340893503042,22.6340893503042,89943.9764724902,0.0,1.0
1998-06-10,26.5,27.75,26.5,27.5,67300,23.0693602993485,24.1575376719593,23.0693602993485,23.9399021974371,77308.1687943625,0.0,1.0
1998-06-11,26.38,26.75,26.38,26.5,16200,22.9648952715779,23.2869957738707,22.9648952715779,23.0693602993485,18609.0985805152,0.0,1.0
1998-06-12,27.13,27.13,26.25,27.0,41700,23.6178016951443,23.6178016951443,22.8517248248263,23.5046312483928,47901.1981979929,0.0,1.0
1998-06-15,26.5,27.0,26.5,27.0,2400,23.0693602993485,23.5046312483928,23.0693602993485,23.5046312483928,2756.90349340966,0.0,1.0
1998-06-16,27.0,27.25,26.5,27.25,10300,23.5046312483928,23.722266722915,23.0693602993485,23.722266722915,11831.7108258831,0.0,1.0
1998-06-17,26.13,27.0,26.13,27.0,16000,22.7472597970557,23.5046312483928,22.7472597970557,23.5046312483928,18379.3566227311,0.0,1.0
1998-06-18,25.5,26.5,25.5,26.13,37900,22.1988184012599,23.0693602993485,22.1988184012599,22.7472597970557,43536.1010000942,0.0,1.0
1998-06-19,25.0,25.0,24.88,25.0,75100,21.7635474522156,21.7635474522156,21.6590824244449,21.7635474522156,86268.1051479438,0.0,1.0
1998-06-22,24.88,25.06,24.88,25.06,6700,21.6590824244449,21.8157799661009,21.6590824244449,21.8157799661009,7696.35558576864,0.0,1.0
1998-06-23,25.63,25.63,25.63,25.63,900,22.3119888480114,22.3119888480114,22.3119888480114,22.3119888480114,1033.83881002862,0.0,1.0
1998-06-24,25.63,25.63,24.88,24.88,1200,22.3119888480114,22.3119888480114,21.6590824244449,21.6590824244449,1378.45174670483,0.0,1.0
1998-06-25,25.0,25.63,24.88,24.88,25800,21.7635474522156,22.3119888480114,21.6590824244449,21.6590824244449,29636.7125541538,0.0,1.0
1998-06-26,25.5,25.5,24.88,25.0,11400,22.1988184012599,22.1988184012599,21.6590824244449,21.7635474522156,13095.2915936959,0.0,1.0
1998-06-29,25.0,25.5,25.0,25.0,1000,21.7635474522156,22.1988184012599,21.7635474522156,21.7635474522156,1148.70978892069,0.0,1.0
1998-06-30,25.0,25.5,24.88,25.0,50900,21.7635474522156,22.1988184012599,21.6590824244449,21.7635474522156,58469.3282560631,0.0,1.0
1998-07-01,26.75,26.75,25.0,25.0,8200,23.2869957738707,23.2869957738707,21.7635474522156,21.7635474522156,9419.42026914965,0.0,1.0
1998-07-02,26.38,27.13,26.0,26.0,27600,22.9648952715779,23.6178016951443,22.6340893503042,22.6340893503042,31704.390174211,0.0,1.0
1998-07-06,26.63,27.13,26.25,26.25,3400,23.1825307461,23.6178016951443,22.8517248248263,22.8517248248263,3905.61328233036,0.0,1.0
1998-07-07,26.88,27.13,26.38,26.88,10500,23.4001662206222,23.6178016951443,22.9648952715779,23.4001662206222,12061.4527836673,0.0,1.0
1998-07-08,26.13,27.13,26.13,27.13,80600,22.7472597970557,23.6178016951443,22.7472597970557,23.6178016951443,92586.0089870078,0.0,1.0
1998-07-09,26.88,26.88,26.13,26.13,11900,23.4001662206222,23.4001662206222,22.7472597970557,22.7472597970557,13669.6464881562,0.0,1.0
1998-07-10,26.25,26.25,26.13,26.13,2800,22.8517248248263,22.8517248248263,22.7472597970557,22.7472597970557,3216.38740897794,0.0,1.0
1998-07-13,26.0,27.13,26.0,26.75,42400,22.6340893503042,23.6178016951443,22.6340893503042,23.2869957738707,48705.2950502373,0.0,1.0
1998-07-14,27.88,27.88,27.0,27.13,3200,24.2707081187108,24.2707081187108,23.5046312483928,23.6178016951443,3675.87132454621,0.0,1.0
1998-07-15,27.25,28.0,27.25,27.75,3200,23.722266722915,24.3751731464814,23.722266722915,24.1575376719593,3675.87132454621,0.0,1.0
1998-07-16,28.25,28.25,27.25,27.25,15600,24.5928086210036,24.5928086210036,23.722266722915,23.722266722915,17919.8727071628,0.0,1.0
1998-07-17,28.0,28.25,27.25,28.25,4000,24.3751731464814,24.5928086210036,23.722266722915,24.5928086210036,4594.83915568277,0.0,1.0
1998-07-20,28.25,28.25,27.25,27.25,1000,24.5928086210036,24.5928086210036,23.722266722915,23.722266722915,1148.70978892069,0.0,1.0
1998-07-21,28.25,28.25,27.5,28.25,6400,24.5928086210036,24.5928086210036,23.9399021974371,24.5928086210036,7351.74264909242,0.0,1.0
1998-07-22,29.0,29.0,27.5,27.5,14200,25.2457150445701,25.2457150445701,23.9399021974371,23.9399021974371,16311.6790026738,0.0,1.0
1998-07-23,28.13,28.13,28.13,28.13,1000,24.488343593233,24.488343593233,24.488343593233,24.488343593233,1148.70978892069,0.0,1.0
1998-07-24,29.13,29.13,28.13,29.13,10100,25.3588854913216,25.3588854913216,24.488343593233,25.3588854913216,11601.968868099,0.0,1.0
1998-07-27,29.38,29.38,28.13,29.0,40200,25.5765209658437,25.5765209658437,24.488343593233,25.2457150445701,46178.1335146119,0.0,1.0
1998-07-28,29.38,29.38,28.38,29.0,48900,25.5765209658437,25.5765209658437,24.7059790677551,25.2457150445701,56171.9086782219,0.0,1.0
1998-07-29,29.63,29.75,29.38,29.63,19600,25.7941564403659,25.8986214681365,25.5765209658437,25.7941564403659,22514.7118628455,0.0,1.0
1998-07-30,28.63,29.38,28.0,29.38,49100,24.9236145422773,25.5765209658437,24.3751731464814,25.5765209658437,56401.6506360059,0.0,1.0
1998-07-31,28.13,28.88,27.88,28.88,1500,24.488343593233,25.1412500167994,24.2707081187108,25.1412500167994,1723.06468338103,0.0,1.0
1998-08-03,27.88,28.88,27.88,27.88,1200,24.2707081187108,25.1412500167994,24.2707081187108,24.2707081187108,1378.45174670483,0.0,1.0
1998-08-04,27.88,28.0,27.88,28.0,53700,24.2707081187108,24.3751731464814,24.2707081187108,24.3751731464814,61685.7156650411,0.0,1.0
1998-08-05,27.88,28.63,27.88,27.88,6100,24.2707081187108,24.9236145422773,24.2707081187108,24.2707081187108,7007.12971241622,0.0,1.0
1998-08-06,28.0,28.0,27.88,27.88,120200,24.3751731464814,24.3751731464814,24.2707081187108,24.2707081187108,138074.916628267,0.0,1.0
1998-08-07,27.75,28.63,27.63,27.63,44800,24.1575376719593,24.9236145422773,24.0530726441886,24.0530726441886,51462.1985436469,0.0,1.0
1998-08-10,27.75,28.63,27.63,27.63,1100,24.1575376719593,24.9236145422773,24.0530726441886,24.0530726441886,1263.58076781276,0.0,1.0
1998-08-11,28.0,28.38,27.0,28.38,16500,24.3751731464814,24.7059790677551,23.5046312483928,24.7059790677551,18953.7115171914,0.0,1.0
1998-08-12,27.69,28.38,27.0,28.38,15200,24.105305158074,24.7059790677551,23.5046312483928,24.7059790677551,17460.3887915945,0.0,1.0
1998-08-13,28.0,28.25,27.25,27.25,200,24.3751731464814,24.5928086210036,23.722266722915,23.722266722915,229.741957784139,0.0,1.0
1998-08-14,27.56,28.0,27.5,27.5,4200,23.9921347113224,24.3751731464814,23.9399021974371,23.9399021974371,4824.58111346691,0.0,1.0
1998-08-17,27.56,27.56,27.25,27.25,2300,23.9921347113224,23.9921347113224,23.722266722915,23.722266722915,2642.0325145176,0.0,1.0
1998-08-18,27.38,28.0,27.38,27.38,1400,23.8354371696665,24.3751731464814,23.8354371696665,23.8354371696665,1608.19370448897,0.0,1.0
1998-08-19,27.5,27.5,27.5,27.5,300,23.9399021974371,23.9399021974371,23.9399021974371,23.9399021974371,344.612936676208,0.0,1.0
1998-08-20,27.5,28.0,27.5,27.5,2200,23.9399021974371,24.3751731464814,23.9399021974371,23.9399021974371,2527.16153562552,0.0,1.0
1998-08-21,27.63,27.63,27.25,27.5,13300,24.0530726441886,24.0530726441886,23.722266722915,23.9399021974371,15277.8401926452,0.0,1.0
1998-08-24,28.0,28.0,27.0,27.25,7000,24.3751731464814,24.3751731464814,23.5046312483928,23.722266722915,8040.96852244485,0.0,1.0
1998-08-25,26.5,27.0,26.13,27.0,235700,23.0693602993485,23.5046312483928,22.7472597970557,23.5046312483928,270750.897248607,0.0,1.0
1998-08-26,26.5,26.5,26.5,26.5,5100,23.0693602993485,23.0693602993485,23.0693602993485,23.0693602993485,5858.41992349553,0.0,1.0
1998-08-27,25.0,26.25,25.0,26.25,12500,21.7635474522156,22.8517248248263,21.7635474522156,22.8517248248263,14358.8723615086,0.0,1.0
1998-08-28,24.0,26.0,22.75,25.0,29900,20.8930055541269,22.6340893503042,19.8048281815162,21.7635474522156,34346.4226887288,0.0,1.0
1998-08-31,24.5,24.5,23.75,23.75,26200,21.3282765031713,21.3282765031713,20.6753700796048,20.6753700796048,30096.1964697221,0.0,1.0
1998-09-01,24.0,24.5,23.88,23.88,44300,20.8930055541269,21.3282765031713,20.7885405263563,20.7885405263563,50887.8436491867,0.0,1.0
1998-09-02,23.75,24.06,23.75,24.0,8300,20.6753700796048,20.9452380680123,20.6753700796048,20.8930055541269,9534.29124804173,0.0,1.0
1998-09-03,24.5,24.5,23.75,24.5,22000,21.3282765031713,21.3282765031713,20.6753700796048,21.3282765031713,25271.6153562552,0.0,1.0
1998-09-04,24.5,24.5,24.5,24.5,0,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,0,0.0,1.0
1998-09-08,23.75,24.5,23.75,24.5,2200,20.6753700796048,21.3282765031713,20.6753700796048,21.3282765031713,2527.16153562552,0.0,1.0
1998-09-09,23.88,23.88,23.75,23.75,2900,20.7885405263563,20.7885405263563,20.6753700796048,20.6753700796048,3331.25838787001,0.0,1.0
1998-09-10,23.75,24.5,23.75,24.5,12900,20.6753700796048,21.3282765031713,20.6753700796048,21.3282765031713,14818.3562770769,0.0,1.0
1998-09-11,24.5,24.5,24.5,24.5,400,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,459.483915568276,0.0,1.0
1998-09-14,23.75,23.75,23.75,23.75,1500,20.6753700796048,20.6753700796048,20.6753700796048,20.6753700796048,1723.06468338104,0.0,1.0
1998-09-15,23.88,23.88,23.88,23.88,700,20.7885405263563,20.7885405263563,20.7885405263563,20.7885405263563,804.096852244484,0.0,1.0
1998-09-16,24.25,24.25,23.88,23.88,2000,21.1106410286491,21.1106410286491,20.7885405263563,20.7885405263563,2297.41957784138,0.0,1.0
1998-09-17,23.5,24.13,23.5,23.88,48200,20.4577346050826,21.0061760008785,20.4577346050826,20.7885405263563,55367.8118259774,0.0,1.0
1998-09-18,23.5,24.25,23.5,24.25,500,20.4577346050826,21.1106410286491,20.4577346050826,21.1106410286491,574.354894460347,0.0,1.0
1998-09-21,23.5,24.0,23.5,23.5,6000,20.4577346050826,20.8930055541269,20.4577346050826,20.4577346050826,6892.25873352416,0.0,1.0
1998-09-22,24.13,24.13,23.5,23.5,4900,21.0061760008785,21.0061760008785,20.4577346050826,20.4577346050826,5628.67796571138,0.0,1.0
1998-09-23,24.5,24.5,23.5,23.5,2000,21.3282765031713,21.3282765031713,20.4577346050826,20.4577346050826,2297.41957784138,0.0,1.0
1998-09-24,25.25,25.25,24.0,24.5,10600,21.9811829267377,21.9811829267377,20.8930055541269,21.3282765031713,12176.3237625593,0.0,1.0
1998-09-25,25.13,25.13,24.25,24.25,1900,21.8767178989671,21.8767178989671,21.1106410286491,21.1106410286491,2182.54859894931,0.0,1.0
1998-09-28,25.12,25.12,25.12,25.12,0,21.8680124799862,21.8680124799862,21.8680124799862,21.8680124799862,0,0.0,1.0
1998-09-29,24.5,24.5,24.5,24.5,2800,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,3216.38740897793,0.0,1.0
1998-09-30,23.75,24.5,23.75,24.5,11500,20.6753700796048,21.3282765031713,20.6753700796048,21.3282765031713,13210.1625725879,0.0,1.0
1998-10-01,24.75,24.75,23.5,23.5,8800,21.5459119776934,21.5459119776934,20.4577346050826,20.4577346050826,10108.6461425021,0.0,1.0
1998-10-02,25.0,25.0,25.0,25.0,1500,21.7635474522156,21.7635474522156,21.7635474522156,21.7635474522156,1723.06468338103,0.0,1.0
1998-10-05,23.88,23.88,23.75,23.75,75100,20.7885405263563,20.7885405263563,20.6753700796048,20.6753700796048,86268.105147944,0.0,1.0
1998-10-06,23.5,23.63,23.5,23.5,4100,20.4577346050826,20.5709050518342,20.4577346050826,20.4577346050826,4709.71013457484,0.0,1.0
1998-10-07,20.5,23.63,20.5,23.5,22800,17.8461089108168,20.5709050518342,17.8461089108168,20.4577346050826,26190.5831873917,0.0,1.0
1998-10-08,19.75,20.5,19.5,19.5,3000,17.1932024872503,17.8461089108168,16.9755670127281,16.9755670127281,3446.12936676207,0.0,1.0
1998-10-09,20.25,21.13,20.0,20.0,2200,17.6284734362946,18.3945503066126,17.4108379617725,17.4108379617725,2527.16153562552,0.0,1.0
1998-10-12,20.0,20.25,20.0,20.25,1300,17.4108379617725,17.6284734362946,17.4108379617725,17.6284734362946,1493.32272559689,0.0,1.0
1998-10-13,21.75,22.5,19.0,19.25,23400,18.9342862834275,19.587192706994,16.5402960636838,16.757931538206,26879.8090607442,0.0,1.0
1998-10-14,22.0,23.0,22.0,23.0,1200,19.1519217579497,20.0224636560383,19.1519217579497,20.0224636560383,1378.45174670483,0.0,1.0
1998-10-15,22.0,23.0,22.0,22.0,800,19.1519217579497,20.0224636560383,19.1519217579497,19.1519217579497,918.967831136553,0.0,1.0
1998-10-16,23.0,23.13,22.25,22.25,15500,20.0224636560383,20.1356341027898,19.3695572324719,19.3695572324719,17805.0017282707,0.0,1.0
1998-10-19,23.25,23.75,22.5,23.75,5000,20.2400991305605,20.6753700796048,19.587192706994,20.6753700796048,5743.54894460345,0.0,1.0
1998-10-20,22.63,23.0,22.5,22.5,24000,19.7003631537455,20.0224636560383,19.587192706994,19.587192706994,27569.0349340966,0.0,1.0
1998-10-21,23.5,23.5,22.5,23.5,50700,20.4577346050826,20.4577346050826,19.587192706994,20.4577346050826,58239.5862982792,0.0,1.0
1998-10-22,23.0,23.13,23.0,23.13,4900,20.0224636560383,20.1356341027898,20.0224636560383,20.1356341027898,5628.67796571139,0.0,1.0
1998-10-23,23.75,23.75,23.0,23.75,11500,20.6753700796048,20.6753700796048,20.0224636560383,20.6753700796048,13210.1625725879,0.0,1.0
1998-10-26,24.25,24.25,23.0,24.25,6200,21.1106410286491,21.1106410286491,20.0224636560383,21.1106410286491,7122.00069130829,0.0,1.0
1998-10-27,25.0,25.0,25.0,25.0,500,21.7635474522156,21.7635474522156,21.7635474522156,21.7635474522156,574.354894460345,0.0,1.0
1998-10-28,24.94,24.94,24.5,24.5,2100,21.7113149383303,21.7113149383303,21.3282765031713,21.3282765031713,2412.29055673345,0.0,1.0
1998-10-29,24.94,24.94,24.94,24.94,0,21.7113149383303,21.7113149383303,21.7113149383303,21.7113149383303,0,0.0,1.0
1998-10-30,25.0,25.0,24.5,24.5,2200,21.7635474522156,21.7635474522156,21.3282765031713,21.3282765031713,2527.16153562552,0.0,1.0
1998-11-02,24.88,25.0,24.5,24.5,4900,21.6590824244449,21.7635474522156,21.3282765031713,21.3282765031713,5628.6779657114,0.0,1.0
1998-11-03,25.0,25.0,25.0,25.0,700,21.7635474522156,21.7635474522156,21.7635474522156,21.7635474522156,804.096852244483,0.0,1.0
1998-11-04,24.5,25.75,24.5,24.5,2100,21.3282765031713,22.416453875782,21.3282765031713,21.3282765031713,2412.29055673345,0.0,1.0
1998-11-05,24.63,24.63,24.5,24.5,2600,21.4414469499228,21.4414469499228,21.3282765031713,21.3282765031713,2986.64545119379,0.0,1.0
1998-11-06,24.63,24.63,24.5,24.5,4500,21.4414469499228,21.4414469499228,21.3282765031713,21.3282765031713,5169.19405014311,0.0,1.0
1998-11-09,24.62,24.62,24.62,24.62,0,21.4327415309419,21.4327415309419,21.4327415309419,21.4327415309419,0,0.0,1.0
1998-11-10,24.5,24.5,24.5,24.5,100,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,114.870978892069,0.0,1.0
1998-11-11,24.5,24.63,24.5,24.5,8100,21.3282765031713,21.4414469499228,21.3282765031713,21.3282765031713,9304.54929025758,0.0,1.0
1998-11-12,24.5,24.5,24.5,24.5,400,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,459.483915568276,0.0,1.0
1998-11-13,24.5,24.5,24.5,24.5,0,21.3282765031713,21.3282765031713,21.3282765031713,21.3282765031713,0,0.0,1.0
1998-11-16,24.63,25.5,24.5,25.31,5300,21.4414469499228,22.1988184012599,21.3282765031713,22.033415440623,6088.16188127966,0.0,1.0
1998-11-17,24.0,24.63,24.0,24.5,18600,20.8930055541269,21.4414469499228,20.8930055541269,21.3282765031713,21366.0020739249,0.0,1.0
1998-11-18,24.25,24.75,24.0,24.75,2500,21.1106410286491,21.5459119776934,20.8930055541269,21.5459119776934,2871.77447230173,0.0,1.0
1998-11-19,23.5,24.0,23.0,24.0,29500,20.4577346050826,20.8930055541269,20.0224636560383,20.8930055541269,33886.9387731605,0.0,1.0
1998-11-20,22.5,24.25,22.5,23.25,45900,19.587192706994,21.1106410286491,19.587192706994,20.2400991305605,52725.7793114598,0.0,1.0
1998-11-23,22.25,22.63,22.25,22.5,11800,19.3695572324719,19.7003631537455,19.3695572324719,19.587192706994,13554.7755092641,0.0,1.0
1998-11-24,23.0,23.0,22.25,22.25,8700,20.0224636560383,20.0224636560383,19.3695572324719,19.3695572324719,9993.77516361003,0.0,1.0
1998-11-25,22.38,22.38,22.25,22.25,10300,19.4827276792234,19.4827276792234,19.3695572324719,19.3695572324719,11831.7108258831,0.0,1.0
1998-11-27,22.5,22.5,22.38,22.38,15000,19.587192706994,19.587192706994,19.4827276792234,19.4827276792234,17230.6468338104,0.0,1.0
1998-11-30,22.75,23.19,22.38,23.19,5500,19.8048281815162,20.1878666166752,19.4827276792234,20.1878666166752,6317.90383906379,0.0,1.0
1998-12-01,23.38,23.38,22.75,22.75,900,20.353269577312,20.353269577312,19.8048281815162,19.8048281815162,1033.83881002862,0.0,1.0
1998-12-02,23.13,23.13,22.5,22.5,116400,20.1356341027898,20.1356341027898,19.587192706994,19.587192706994,133709.819430369,0.0,1.0
1998-12-03,23.5,23.5,22.5,23.0,139800,20.4577346050826,20.4577346050826,19.587192706994,20.0224636560383,160589.628491113,0.0,1.0
1998-12-04,23.0,23.13,23.0,23.0,33100,20.0224636560383,20.1356341027898,20.0224636560383,20.0224636560383,38022.2940132749,0.0,1.0
1998-12-07,23.13,23.13,23.0,23.0,51000,20.1356341027898,20.1356341027898,20.0224636560383,20.0224636560383,58584.1992349554,0.0,1.0
1998-12-08,23.81,24.25,23.0,23.0,10000,20.7276025934901,21.1106410286491,20.0224636560383,20.0224636560383,11487.0978892069,0.0,1.0
1998-12-09,24.13,24.25,23.75,23.75,46100,21.0061760008785,21.1106410286491,20.6753700796048,20.6753700796048,52955.5212692438,0.0,1.0
1998-12-10,24.38,24.63,24.13,24.13,20200,21.2238114754006,21.4414469499228,21.0061760008785,21.0061760008785,23203.937736198,0.0,1.0
1998-12-11,24.75,24.75,24.13,24.13,15000,21.5459119776934,21.5459119776934,21.0061760008785,21.0061760008785,17230.6468338104,0.0,1.0
1998-12-14,24.63,24.63,24.25,24.25,1400,21.4414469499228,21.4414469499228,21.1106410286491,21.1106410286491,1608.19370448897,0.0,1.0
1998-12-15,23.75,25.13,23.75,24.75,13600,20.6753700796048,21.8767178989671,20.6753700796048,21.5459119776934,15622.4531293214,0.0,1.0
1998-12-16,23.75,23.75,23.75,23.75,0,20.6753700796048,20.6753700796048,20.6753700796048,20.6753700796048,0,0.0,1.0
1998-12-17,23.38,24.25,23.38,23.5,5400,20.353269577312,21.1106410286491,20.353269577312,20.4577346050826,6203.03286017173,0.0,1.0
1998-12-18,23.38,24.0,23.0,23.75,9800,20.353269577312,20.8930055541269,20.0224636560383,20.6753700796048,11257.3559314228,0.0,1.0
1998-12-21,21.0,23.63,20.25,23.63,42800,18.2813798598611,20.5709050518342,17.6284734362946,20.5709050518342,49164.7789658055,0.0,1.0
1998-12-22,21.0,21.0,18.13,20.5,132400,18.2813798598611,18.2813798598611,15.7829246123467,17.8461089108168,152089.176053099,0.0,1.0
1998-12-23,20.25,21.0,20.0,20.0,39600,17.6284734362946,18.2813798598611,17.4108379617725,17.4108379617725,45488.9076412594,0.0,1.0
1998-12-24,20.25,21.5,20.25,20.25,2700,17.6284734362946,18.7166508089054,17.6284734362946,17.6284734362946,3101.51643008587,0.0,1.0
1998-12-28,20.38,20.81,20.25,20.25,48500,17.7416438830461,18.1159768992242,17.6284734362946,17.6284734362946,55712.4247626536,0.0,1.0
1998-12-29,20.63,21.25,20.5,20.5,13300,17.9592793575683,18.4990153343832,17.8461089108168,17.8461089108168,15277.8401926452,0.0,1.0
1998-12-30,21.0,21.0,20.5,20.63,55400,18.2813798598611,18.2813798598611,17.8461089108168,17.9592793575683,63638.5223062062,0.0,1.0
1998-12-31,21.88,21.88,20.63,21.06,20900,19.0474567301791,19.0474567301791,17.9592793575683,18.3336123737464,24008.0345884424,0.0,1.0
1999-01-04,22.0,22.25,21.5,21.5,25100,19.1519217579497,19.3695572324719,18.7166508089054,18.7166508089054,28832.6157019094,0.0,1.0
1999-01-05,23.0,25.0,22.5,22.5,24300,20.0224636560383,21.7635474522156,19.587192706994,19.587192706994,27913.6478707728,0.0,1.0
1999-01-06,23.25,24.13,23.13,23.5,130900,20.2400991305605,21.0061760008785,20.1356341027898,20.4577346050826,150366.111369718,0.0,1.0
1999-01-07,24.25,24.5,23.25,23.25,9900,21.1106410286491,21.3282765031713,20.2400991305605,20.2400991305605,11372.2269103148,0.0,1.0
1999-01-08,25.75,26.38,23.5,24.25,4800,22.416453875782,22.9648952715779,20.4577346050826,21.1106410286491,5513.80698681933,0.0,1.0
1999-01-11,27.25,27.25,25.75,25.75,3200,23.722266722915,23.722266722915,22.416453875782,22.416453875782,3675.87132454621,0.0,1.0
1999-01-12,27.63,27.63,25.63,27.25,12700,24.0530726441886,24.0530726441886,22.3119888480114,23.722266722915,14588.6143192928,0.0,1.0
1999-01-13,26.25,27.5,26.25,27.5,72800,22.8517248248263,23.9399021974371,22.8517248248263,23.9399021974371,83626.0726334265,0.0,1.0
1999-01-14,26.25,26.25,26.25,26.25,0,22.8517248248263,22.8517248248263,22.8517248248263,22.8517248248263,0,0.0,1.0
1999-01-15,29.13,29.13,26.38,26.38,21100,25.3588854913216,25.3588854913216,22.9648952715779,22.9648952715779,24237.7765462266,0.0,1.0
1999-01-19,29.75,29.75,29.25,29.25,600,25.8986214681365,25.8986214681365,25.4633505190922,25.4633505190922,689.225873352416,0.0,1.0
1999-01-20,30.38,30.75,29.38,29.94,70200,26.4470628639324,26.7691633662252,25.5765209658437,26.0640244287734,80639.4271822324,0.0,1.0
1999-01-21,30.13,30.5,30.13,30.5,3600,26.2294273894102,26.551527891703,26.2294273894102,26.551527891703,4135.35524011449,0.0,1.0
1999-01-22,30.0,30.5,30.0,30.5,2800,26.1162569426587,26.551527891703,26.1162569426587,26.551527891703,3216.38740897793,0.0,1.0
1999-01-25,30.25,30.25,30.0,30.0,1300,26.3338924171808,26.3338924171808,26.1162569426587,26.1162569426587,1493.3227255969,0.0,1.0
1999-01-26,27.63,30.13,26.75,30.0,125600,24.0530726441886,26.2294273894102,23.2869957738707,26.1162569426587,144277.949488439,0.0,1.0
1999-01-27,28.13,28.13,27.13,27.13,5400,24.488343593233,24.488343593233,23.6178016951443,23.6178016951443,6203.03286017172,0.0,1.0
1999-01-28,28.25,28.25,28.13,28.13,300,24.5928086210036,24.5928086210036,24.488343593233,24.488343593233,344.612936676207,0.0,1.0
1999-01-29,28.38,28.38,28.0,28.38,1100,24.7059790677551,24.7059790677551,24.3751731464814,24.7059790677551,1263.58076781276,0.0,1.0
1999-02-01,28.13,28.38,28.0,28.0,800,24.488343593233,24.7059790677551,24.3751731464814,24.3751731464814,918.967831136552,0.0,1.0
1999-02-02,28.0,28.25,27.88,28.13,21500,24.3751731464814,24.5928086210036,24.2707081187108,24.488343593233,24697.2604617949,0.0,1.0
1999-02-03,28.0,28.0,27.88,27.88,5600,24.3751731464814,24.3751731464814,24.2707081187108,24.2707081187108,6432.77481795588,0.0,1.0
1999-02-04,28.25,28.25,28.25,28.25,1200,24.5928086210036,24.5928086210036,24.5928086210036,24.5928086210036,1378.45174670483,0.0,1.0
1999-02-05,29.13,29.13,28.25,28.25,41300,25.3588854913216,25.3588854913216,24.5928086210036,24.5928086210036,47441.7142824245,0.0,1.0
1999-02-08,28.75,29.13,28.75,28.88,63100,25.0280795700479,25.3588854913216,25.0280795700479,25.1412500167994,72483.5876808956,0.0,1.0
1999-02-09,29.0,29.0,28.75,28.75,6900,25.2457150445701,25.2457150445701,25.0280795700479,25.0280795700479,7926.09754355276,0.0,1.0
1999-02-10,28.75,28.88,28.75,28.75,9900,25.0280795700479,25.1412500167994,25.0280795700479,25.0280795700479,11372.2269103148,0.0,1.0
1999-02-11,29.0,29.13,28.78,28.78,3000,25.2457150445701,25.3588854913216,25.0541958269906,25.0541958269906,3446.12936676207,0.0,1.0
1999-02-12,28.75,29.0,28.75,29.0,1800,25.0280795700479,25.2457150445701,25.0280795700479,25.2457150445701,2067.67762005724,0.0,1.0
1999-02-16,28.5,28.75,28.0,28.63,16100,24.8104440955257,25.0280795700479,24.3751731464814,24.9236145422773,18494.2276016232,0.0,1.0
1999-02-17,28.13,28.5,28.0,28.5,5000,24.488343593233,24.8104440955257,24.3751731464814,24.8104440955257,5743.54894460345,0.0,1.0
1999-02-18,28.13,28.13,28.0,28.0,8600,24.488343593233,24.488343593233,24.3751731464814,24.3751731464814,9878.90418471793,0.0,1.0
1999-02-19,28.25,28.25,27.88,28.0,17600,24.5928086210036,24.5928086210036,24.2707081187108,24.3751731464814,20217.2922850042,0.0,1.0
1999-02-22,28.38,28.38,27.88,27.88,700,24.7059790677551,24.7059790677551,24.2707081187108,24.2707081187108,804.096852244484,0.0,1.0
1999-02-23,28.0,28.38,27.88,28.0,3600,24.3751731464814,24.7059790677551,24.2707081187108,24.3751731464814,4135.3552401145,0.0,1.0
1999-02-24,28.25,28.25,27.88,27.88,11400,24.5928086210036,24.5928086210036,24.2707081187108,24.2707081187108,13095.2915936959,0.0,1.0
1999-02-25,28.0,28.0,27.88,27.88,22200,24.3751731464814,24.3751731464814,24.2707081187108,24.2707081187108,25501.3573140394,0.0,1.0
1999-02-26,27.88,27.88,27.88,27.88,900,24.2707081187108,24.2707081187108,24.2707081187108,24.2707081187108,1033.83881002862,0.0,1.0
1999-03-01,27.81,28.13,27.81,28.0,19900,24.2097701858446,24.488343593233,24.2097701858446,24.3751731464814,22859.3247995218,0.0,1.0
1999-03-02,27.63,27.63,27.63,27.63,700,24.0530726441886,24.0530726441886,24.0530726441886,24.0530726441886,804.096852244486,0.0,1.0
1999-03-03,27.5,28.25,27.0,28.25,5300,23.9399021974371,24.5928086210036,23.5046312483928,24.5928086210036,6088.16188127967,0.0,1.0
1999-03-04,26.88,27.0,26.88,27.0,1200,23.4001662206222,23.5046312483928,23.4001662206222,23.5046312483928,1378.45174670483,0.0,1.0
1999-03-05,26.75,27.0,26.75,27.0,8100,23.2869957738707,23.5046312483928,23.2869957738707,23.5046312483928,9304.54929025758,0.0,1.0
1999-03-08,26.38,26.75,26.38,26.75,2300,22.9648952715779,23.2869957738707,22.9648952715779,23.2869957738707,2642.03251451759,0.0,1.0
1999-03-09,26.38,27.0,26.38,27.0,800,22.9648952715779,23.5046312483928,22.9648952715779,23.5046312483928,918.967831136552,0.0,1.0
1999-03-10,26.25,26.75,26.25,26.38,9700,22.8517248248263,23.2869957738707,22.8517248248263,22.9648952715779,11142.4849525307,0.0,1.0
1999-03-11,25.25,26.25,25.25,26.25,8600,21.9811829267377,22.8517248248263,21.9811829267377,22.8517248248263,9878.90418471796,0.0,1.0
1999-03-12,23.0,25.0,22.5,25.0,8400,20.0224636560383,21.7635474522156,19.587192706994,21.7635474522156,9649.16222693382,0.0,1.0
1999-03-15,22.88,23.0,22.88,22.88,20100,19.9179986282677,20.0224636560383,19.9179986282677,19.9179986282677,23089.0667573059,0.0,1.0
1999-03-16,23.38,23.38,23.13,23.38,24000,20.353269577312,20.353269577312,20.1356341027898,20.353269577312,27569.0349340966,0.0,1.0
1999-03-17,23.75,23.75,23.0,23.75,82800,20.6753700796048,20.6753700796048,20.0224636560383,20.6753700796048,95113.1705226332,0.0,1.0
1999-03-18,23.5,23.75,23.38,23.38,50800,20.4577346050826,20.6753700796048,20.353269577312,20.353269577312,58354.4572771712,0.0,1.0
1999-03-19,23.38,23.75,23.38,23.75,4100,20.353269577312,20.6753700796048,20.353269577312,20.6753700796048,4709.71013457484,0.0,1.0
1999-03-22,23.5,23.5,23.38,23.38,200,20.4577346050826,20.4577346050826,20.353269577312,20.353269577312,229.741957784139,0.0,1.0
1999-03-23,23.38,23.5,23.38,23.5,7200,20.353269577312,20.4577346050826,20.353269577312,20.4577346050826,8270.71048022898,0.0,1.0
1999-03-24,23.5,23.5,23.38,23.38,8500,20.4577346050826,20.4577346050826,20.353269577312,20.353269577312,9764.03320582589,0.0,1.0
1999-03-25,23.5,24.13,23.5,24.13,12700,20.4577346050826,21.0061760008785,20.4577346050826,21.0061760008785,14588.6143192928,0.0,1.0
1999-03-26,23.5,23.5,23.5,23.5,500,20.4577346050826,20.4577346050826,20.4577346050826,20.4577346050826,574.354894460347,0.0,1.0
1999-03-29,23.75,23.75,23.5,23.5,1500,20.6753700796048,20.6753700796048,20.4577346050826,20.4577346050826,1723.06468338104,0.0,1.0
1999-03-30,23.5,23.5,23.5,23.5,300,20.4577346050826,20.4577346050826,20.4577346050826,20.4577346050826,344.612936676208,0.0,1.0
1999-03-31,24.13,24.13,24.0,24.0,9500,21.0061760008785,21.0061760008785,20.8930055541269,20.8930055541269,10912.7429947466,0.0,1.0
1999-04-01,24.25,24.25,24.0,24.0,18700,21.1106410286491,21.1106410286491,20.8930055541269,20.8930055541269,21480.8730528169,0.0,1.0
1999-04-05,24.5,25.0,24.5,24.5,2600,21.3282765031713,21.7635474522156,21.3282765031713,21.3282765031713,2986.64545119379,0.0,1.0
1999-04-06,26.0,27.0,24.5,25.25,6100,22.6340893503042,23.5046312483928,21.3282765031713,21.9811829267377,7007.12971241621,0.0,1.0
1999-04-07,26.0,26.0,25.75,25.75,200,22.6340893503042,22.6340893503042,22.416453875782,22.416453875782,229.741957784138,0.0,1.0
1999-04-08,25.88,26.5,25.75,25.75,2900,22.5296243225336,23.0693602993485,22.416453875782,22.416453875782,3331.25838787,0.0,1.0
1999-04-09,25.75,25.75,25.75,25.75,1800,22.416453875782,22.416453875782,22.416453875782,22.416453875782,2067.67762005725,0.0,1.0
1999-04-12,25.75,25.75,25.75,25.75,3200,22.416453875782,22.416453875782,22.416453875782,22.416453875782,3675.87132454622,0.0,1.0
1999-04-13,25.63,25.75,25.63,25.75,800,22.3119888480114,22.416453875782,22.3119888480114,22.416453875782,918.967831136553,0.0,1.0
1999-04-14,26.0,26.0,26.0,26.0,500,22.6340893503042,22.6340893503042,22.6340893503042,22.6340893503042,574.354894460345,0.0,1.0
1999-04-15,25.63,25.63,25.63,25.63,400,22.3119888480114,22.3119888480114,22.3119888480114,22.3119888480114,459.483915568277,0.0,1.0
1999-04-16,25.63,25.63,25.63,25.63,300,22.3119888480114,22.3119888480114,22.3119888480114,22.3119888480114,344.612936676207,0.0,1.0
1999-04-19,24.88,25.63,24.88,25.63,1300,21.6590824244449,22.3119888480114,21.6590824244449,22.3119888480114,1493.3227255969,0.0,1.0
1999-04-20,24.75,24.75,24.75,24.75,200,21.5459119776934,21.5459119776934,21.5459119776934,21.5459119776934,229.741957784138,0.0,1.0
1999-04-21,25.63,25.63,24.75,24.75,2200,22.3119888480114,22.3119888480114,21.5459119776934,21.5459119776934,2527.16153562552,0.0,1.0
1999-04-22,25.63,25.63,25.63,25.63,400,22.3119888480114,22.3119888480114,22.3119888480114,22.3119888480114,459.483915568277,0.0,1.0
1999-04-23,25.62,25.62,25.62,25.62,0,22.3032834290305,22.3032834290305,22.3032834290305,22.3032834290305,0,0.0,1.0
1999-04-26,25.0,25.5,25.0,25.5,1300,21.7635474522156,22.1988184012599,21.7635474522156,22.1988184012599,1493.3227255969,0.0,1.0
1999-04-27,22.25,25.0,21.5,25.0,13400,19.3695572324719,21.7635474522156,18.7166508089054,21.7635474522156,15392.7111715372,0.0,1.0
1999-04-28,22.0,22.25,21.88,22.0,23600,19.1519217579497,19.3695572324719,19.0474567301791,19.1519217579497,27109.5510185283,0.0,1.0
1999-04-29,22.5,22.5,22.0,22.5,4300,19.587192706994,19.587192706994,19.1519217579497,19.587192706994,4939.45209235898,0.0,1.0
1999-04-30,22.0,22.25,22.0,22.25,300,19.1519217579497,19.3695572324719,19.1519217579497,19.3695572324719,344.612936676207,0.0,1.0
1999-05-03,21.69,21.69,21.69,21.69,100,18.8820537695422,18.8820537695422,18.8820537695422,18.8820537695422,114.870978892069,0.0,1.0
1999-05-04,21.38,21.63,21.38,21.5,22400,18.6121857811348,18.8298212556569,18.6121857811348,18.7166508089054,25731.0992718234,0.0,1.0
1999-05-05,21.75,21.75,21.38,21.38,69400,18.9342862834275,18.9342862834275,18.6121857811348,18.6121857811348,79720.4593510962,0.0,1.0
1999-05-06,22.38,22.5,21.25,21.38,7800,19.4827276792234,19.587192706994,18.4990153343832,18.6121857811348,8959.93635358138,0.0,1.0
1999-05-07,22.5,22.5,22.0,22.0,1500,19.587192706994,19.587192706994,19.1519217579497,19.1519217579497,1723.06468338104,0.0,1.0
1999-05-10,21.75,22.5,21.75,22.5,4900,18.9342862834275,19.587192706994,18.9342862834275,19.587192706994,5628.6779657114,0.0,1.0
1999-05-11,21.5,22.0,21.5,22.0,7600,18.7166508089054,19.1519217579497,18.7166508089054,19.1519217579497,8730.19439579725,0.0,1.0
1999-05-12,21.5,22.0,21.5,22.0,1400,18.7166508089054,19.1519217579497,18.7166508089054,19.1519217579497,1608.19370448897,0.0,1.0
1999-05-13,21.75,21.75,21.5,21.5,10700,18.9342862834275,18.9342862834275,18.7166508089054,18.7166508089054,12291.1947414514,0.0,1.0
1999-05-14,21.38,21.5,21.25,21.25,2100,18.6121857811348,18.7166508089054,18.4990153343832,18.4990153343832,2412.29055673345,0.0,1.0
1999-05-17,21.38,21.5,21.25,21.5,900,18.6121857811348,18.7166508089054,18.4990153343832,18.7166508089054,1033.83881002862,0.0,1.0
1999-05-18,21.38,21.75,21.31,21.41,35200,18.6121857811348,18.9342862834275,18.5512478482686,18.6383020380774,40434.5845700082,0.0,1.0
1999-05-19,20.0,21.5,19.75,21.38,3400,17.4108379617725,18.7166508089054,17.1932024872503,18.6121857811348,3905.61328233034,0.0,1.0
1999-05-20,19.0,19.5,18.13,19.5,2400,16.5402960636838,16.9755670127281,15.7829246123467,16.9755670127281,2756.90349340966,0.0,1.0
1999-05-21,19.5,19.84,19.0,19.25,113100,16.9755670127281,17.2715512580783,16.5402960636838,16.757931538206,129919.077126931,0.0,1.0
1999-05-24,19.13,20.0,18.75,18.75,108900,16.6534665104354,17.4108379617725,16.3226605891617,16.3226605891617,125094.496013463,0.0,1.0
1999-05-25,19.75,19.75,19.25,19.5,20000,17.1932024872503,17.1932024872503,16.757931538206,16.9755670127281,22974.1957784138,0.0,1.0
1999-05-26,18.44,19.75,18.44,19.75,88800,16.0527926007542,17.1932024872503,16.0527926007542,17.1932024872503,102005.429256157,0.0,1.0
1999-05-27,20.5,20.5,18.13,18.44,171300,17.8461089108168,17.8461089108168,15.7829246123467,16.0527926007542,196773.986842114,0.0,1.0
1999-05-28,21.88,21.88,20.0,20.44,183900,19.0474567301791,19.0474567301791,17.4108379617725,17.7938763969315,211247.730182515,0.0,1.0
1999-06-01,22.0,22.0,21.25,21.31,43000,19.1519217579497,19.1519217579497,18.4990153343832,18.5512478482686,49394.5209235897,0.0,1.0
1999-06-02,21.88,22.0,21.88,21.91,15200,19.0474567301791,19.1519217579497,19.0474567301791,19.0735729871217,17460.3887915945,0.0,1.0
1999-06-03,21.69,22.0,21.69,22.0,16600,18.8820537695422,19.1519217579497,18.8820537695422,19.1519217579497,19068.5824960835,0.0,1.0
1999-06-04,21.25,21.25,21.25,21.25,100,18.4990153343832,18.4990153343832,18.4990153343832,18.4990153343832,114.870978892069,0.0,1.0
1999-06-07,21.88,22.0,21.25,21.25,65600,19.0474567301791,19.1519217579497,18.4990153343832,18.4990153343832,75355.3621531972,0.0,1.0
1999-06-08,22.5,22.5,21.25,22.0,145000,19.587192706994,19.587192706994,18.4990153343832,19.1519217579497,166562.9193935,0.0,1.0
1999-06-09,23.69,23.75,22.63,22.63,70700,20.6231375657195,20.6753700796048,19.7003631537455,19.7003631537455,81213.7820766928,0.0,1.0
1999-06-10,24.38,24.5,23.5,23.75,54800,21.2238114754006,21.3282765031713,20.4577346050826,20.6753700796048,62949.296432854,0.0,1.0
1999-06-11,24.38,24.44,24.38,24.44,2700,21.2238114754006,21.2760439892859,21.2238114754006,21.2760439892859,3101.51643008587,0.0,1.0
1999-06-14,24.5,24.5,24.0,24.25,328300,21.3282765031713,21.3282765031713,20.8930055541269,21.1106410286491,377121.423702662,0.0,1.0
1999-06-15,24.38,24.63,24.38,24.38,6400,21.2238114754006,21.4414469499228,21.2238114754006,21.2238114754006,7351.74264909243,0.0,1.0
1999-06-16,24.25,24.25,24.25,24.25,800,21.1106410286491,21.1106410286491,21.1106410286491,21.1106410286491,918.967831136553,0.0,1.0
1999-06-17,23.81,24.47,23.81,24.44,78600,20.7276025934901,21.3021602462286,20.7276025934901,21.2760439892859,90288.5894091664,0.0,1.0
1999-06-18,24.0,24.0,23.88,23.91,18100,20.8930055541269,20.8930055541269,20.7885405263563,20.814656783299,20791.6471794646,0.0,1.0
1999-06-21,24.0,24.0,23.94,23.94,13000,20.8930055541269,20.8930055541269,20.8407730402416,20.8407730402416,14933.227255969,0.0,1.0
1999-06-22,23.88,23.88,23.88,23.88,3100,20.7885405263563,20.7885405263563,20.7885405263563,20.7885405263563,3561.00034565415,0.0,1.0
1999-06-23,23.38,23.63,23.25,23.5,27800,20.353269577312,20.5709050518342,20.2400991305605,20.4577346050826,31934.1321319952,0.0,1.0
1999-06-24,23.25,23.44,23.25,23.44,13800,20.2400991305605,20.4055020911973,20.2400991305605,20.4055020911973,15852.1950871055,0.0,1.0
1999-06-25,21.5,23.56,20.75,23.25,190400,18.7166508089054,20.509967118968,18.0637443853389,20.2400991305605,218714.3438105,0.0,1.0
1999-06-28,21.88,22.5,21.63,21.63,56800,19.0474567301791,19.587192706994,18.8298212556569,18.8298212556569,65246.7160106952,0.0,1.0
1999-06-29,21.88,22.0,21.88,22.0,39600,19.0474567301791,19.1519217579497,19.0474567301791,19.1519217579497,45488.9076412593,0.0,1.0
1999-06-30,25.06,25.38,21.88,22.0,310300,21.8157799661009,22.0943533734892,19.0474567301791,19.1519217579497,356444.64750209,0.0,1.0
1999-07-01,23.88,25.13,23.13,25.06,65200,20.7885405263563,21.8767178989671,20.1356341027898,21.8157799661009,74895.8782376291,0.0,1.0
1999-07-02,23.63,24.13,23.25,23.88,27300,20.5709050518342,21.0061760008785,20.2400991305605,20.7885405263563,31359.7772375348,0.0,1.0
1999-07-06,25.38,25.75,23.69,23.81,37000,22.0943533734892,22.416453875782,20.6231375657195,20.7276025934901,42502.2621900657,0.0,1.0
1999-07-07,24.25,25.13,24.25,25.0,31900,21.1106410286491,21.8767178989671,21.1106410286491,21.7635474522156,36643.8422665701,0.0,1.0
1999-07-08,24.0,24.63,24.0,24.63,23200,20.8930055541269,21.4414469499228,20.8930055541269,21.4414469499228,26650.0671029601,0.0,1.0
1999-07-09,24.25,24.25,24.0,24.25,23300,21.1106410286491,21.1106410286491,20.8930055541269,21.1106410286491,26764.9380818521,0.0,1.0
1999-07-12,24.38,24.5,24.25,24.25,21500,21.2238114754006,21.3282765031713,21.1106410286491,21.1106410286491,24697.2604617949,0.0,1.0
1999-07-13,24.13,24.31,24.13,24.31,73400,21.0061760008785,21.1628735425344,21.0061760008785,21.1628735425344,84315.2985067786,0.0,1.0
1999-07-14,24.0,24.63,24.0,24.25,14600,20.8930055541269,21.4414469499228,20.8930055541269,21.1106410286491,16771.1629182421,0.0,1.0
1999-07-15,24.25,24.38,24.06,24.38,73500,21.1106410286491,21.2238114754006,20.9452380680123,21.2238114754006,84430.1694856708,0.0,1.0
1999-07-16,24.25,24.31,24.0,24.25,117700,21.1106410286491,21.1628735425344,20.8930055541269,21.1106410286491,135203.142155965,0.0,1.0
1999-07-19,24.5,24.75,24.31,24.31,12100,21.3282765031713,21.5459119776934,21.1628735425344,21.1628735425344,13899.3884459403,0.0,1.0
1999-07-20,24.5,27.13,24.38,24.38,91300,21.3282765031713,23.6178016951443,21.2238114754006,21.2238114754006,104877.203728459,0.0,1.0
1999-07-21,24.88,25.0,24.81,24.81,33700,21.6590824244449,21.7635474522156,21.5981444915787,21.5981444915787,38711.5198866274,0.0,1.0
1999-07-22,25.0,25.25,24.75,25.13,41300,21.7635474522156,21.9811829267377,21.5459119776934,21.8767178989671,47441.7142824245,0.0,1.0
1999-07-23,26.0,26.0,25.0,25.25,14100,22.6340893503042,22.6340893503042,21.7635474522156,21.9811829267377,16196.8080237817,0.0,1.0
1999-07-26,26.5,26.98,25.75,25.75,3100,23.0693602993485,23.487220410431,22.416453875782,22.416453875782,3561.00034565414,0.0,1.0
1999-07-27,27.94,27.94,26.5,26.5,8100,24.3229406325961,24.3229406325961,23.0693602993485,23.0693602993485,9304.54929025761,0.0,1.0
1999-07-28,27.63,27.63,27.25,27.25,9100,24.0530726441886,24.0530726441886,23.722266722915,23.722266722915,10453.2590791783,0.0,1.0
1999-07-29,27.25,27.25,27.25,27.25,700,23.722266722915,23.722266722915,23.722266722915,23.722266722915,804.096852244483,0.0,1.0
1999-07-30,28.38,29.13,28.0,28.0,34700,24.7059790677551,25.3588854913216,24.3751731464814,24.3751731464814,39860.229675548,0.0,1.0
1999-08-02,28.38,28.38,28.38,28.38,0,24.7059790677551,24.7059790677551,24.7059790677551,24.7059790677551,0,0.0,1.0
1999-08-03,27.13,29.63,27.13,29.38,17100,23.6178016951443,25.7941564403659,23.6178016951443,25.5765209658437,19642.9373905439,0.0,1.0
1999-08-04,25.0,27.5,25.0,27.13,16100,21.7635474522156,23.9399021974371,21.7635474522156,23.6178016951443,18494.2276016231,0.0,1.0
1999-08-05,25.13,25.13,25.13,25.13,1300,21.8767178989671,21.8767178989671,21.8767178989671,21.8767178989671,1493.3227255969,0.0,1.0
1999-08-06,26.5,26.81,25.5,25.5,6500,23.0693602993485,23.339228287756,22.1988184012599,22.1988184012599,7466.6136279845,0.0,1.0
1999-08-09,26.69,26.69,26.63,26.63,700,23.2347632599853,23.2347632599853,23.1825307461,23.1825307461,804.096852244486,0.0,1.0
1999-08-10,26.69,26.69,26.38,26.63,1200,23.2347632599853,23.2347632599853,22.9648952715779,23.1825307461,1378.45174670483,0.0,1.0
1999-08-11,28.13,28.25,26.56,26.56,6300,24.488343593233,24.5928086210036,23.1215928132338,23.1215928132338,7236.87167020034,0.0,1.0
1999-08-12,28.0,29.0,27.25,27.25,33300,24.3751731464814,25.2457150445701,23.722266722915,23.722266722915,38252.0359710591,0.0,1.0
1999-08-13,28.31,28.63,28.25,28.25,13800,24.6450411348889,24.9236145422773,24.5928086210036,24.5928086210036,15852.1950871056,0.0,1.0
1999-08-16,28.25,28.38,28.25,28.38,2500,24.5928086210036,24.7059790677551,24.5928086210036,24.7059790677551,2871.77447230173,0.0,1.0
1999-08-17,29.13,29.25,28.63,28.63,7900,25.3588854913216,25.4633505190922,24.9236145422773,24.9236145422773,9074.80733247346,0.0,1.0
1999-08-18,28.13,28.63,28.13,28.63,17700,24.488343593233,24.9236145422773,24.488343593233,24.9236145422773,20332.1632638962,0.0,1.0
1999-08-19,28.38,28.38,28.13,28.13,300,24.7059790677551,24.7059790677551,24.488343593233,24.488343593233,344.612936676208,0.0,1.0
1999-08-20,28.13,28.13,28.13,28.13,700,24.488343593233,24.488343593233,24.488343593233,24.488343593233,804.096852244483,0.0,1.0
1999-08-23,28.13,28.13,28.13,28.13,700,24.488343593233,24.488343593233,24.488343593233,24.488343593233,804.096852244483,0.0,1.0
1999-08-24,28.13,28.25,28.13,28.13,6000,24.488343593233,24.5928086210036,24.488343593233,24.488343593233,6892.25873352414,0.0,1.0
1999-08-25,28.0,28.13,28.0,28.13,3200,24.3751731464814,24.488343593233,24.3751731464814,24.488343593233,3675.87132454622,0.0,1.0
1999-08-26,26.13,27.94,26.0,27.75,18700,22.7472597970557,24.3229406325961,22.6340893503042,24.1575376719593,21480.8730528169,0.0,1.0
1999-08-27,25.75,26.5,25.75,26.5,1700,22.416453875782,23.0693602993485,22.416453875782,23.0693602993485,1952.80664116518,0.0,1.0
1999-08-30,23.38,25.56,23.38,25.56,10700,20.353269577312,22.2510509151452,20.353269577312,22.2510509151452,12291.1947414514,0.0,1.0
1999-08-31,24.25,24.38,23.25,23.38,16200,21.1106410286491,21.2238114754006,20.2400991305605,20.353269577312,18609.0985805152,0.0,1.0
1999-09-01,24.25,24.25,24.25,24.25,0,21.1106410286491,21.1106410286491,21.1106410286491,21.1106410286491,0,0.0,1.0
1999-09-02,24.25,24.25,24.19,24.19,600,21.1106410286491,21.1106410286491,21.0584085147638,21.0584085147638,689.225873352415,0.0,1.0
1999-09-03,25.0,25.5,25.0,25.0,3200,21.7635474522156,22.1988184012599,21.7635474522156,21.7635474522156,3675.87132454621,0.0,1.0
1999-09-07,25.5,25.5,25.0,25.0,900,22.1988184012599,22.1988184012599,21.7635474522156,21.7635474522156,1033.83881002862,0.0,1.0
1999-09-08,25.5,26.25,24.5,24.5,3700,22.1988184012599,22.8517248248263,21.3282765031713,21.3282765031713,4250.22621900655,0.0,1.0
1999-09-09,25.88,26.13,25.5,25.75,3100,22.5296243225336,22.7472597970557,22.1988184012599,22.416453875782,3561.00034565414,0.0,1.0
1999-09-10,26.5,26.5,26.13,26.13,900,23.0693602993485,23.0693602993485,22.7472597970557,22.7472597970557,1033.83881002862,0.0,1.0
1999-09-13,26.81,26.81,26.06,26.5,1100,23.339228287756,23.339228287756,22.6863218641895,23.0693602993485,1263.58076781276,0.0,1.0
1999-09-14,26.81,26.81,26.81,26.81,0,23.339228287756,23.339228287756,23.339228287756,23.339228287756,0,0.0,1.0
1999-09-15,26.5,27.0,26.5,27.0,1900,23.0693602993485,23.5046312483928,23.0693602993485,23.5046312483928,2182.54859894931,0.0,1.0
1999-09-16,25.88,26.63,25.88,26.63,2300,22.5296243225336,23.1825307461,22.5296243225336,23.1825307461,2642.03251451759,0.0,1.0
1999-09-17,26.0,26.28,25.88,26.28,2800,22.6340893503042,22.877841081769,22.5296243225336,22.877841081769,3216.38740897793,0.0,1.0
1999-09-20,25.88,25.88,25.88,25.88,300,22.5296243225336,22.5296243225336,22.5296243225336,22.5296243225336,344.612936676207,0.0,1.0
1999-09-21,26.0,26.0,25.88,25.88,5300,22.6340893503042,22.6340893503042,22.5296243225336,22.5296243225336,6088.16188127966,0.0,1.0
1999-09-22,26.38,26.5,26.25,26.5,48400,22.9648952715779,23.0693602993485,22.8517248248263,23.0693602993485,55597.5537837614,0.0,1.0
1999-09-23,27.0,27.0,26.0,26.0,97200,23.5046312483928,23.5046312483928,22.6340893503042,22.6340893503042,111654.591483091,0.0,1.0
1999-09-24,27.5,27.5,27.06,27.13,16000,23.9399021974371,23.9399021974371,23.5568637622781,23.6178016951443,18379.3566227311,0.0,1.0
1999-09-27,27.25,27.5,27.19,27.5,14400,23.722266722915,23.9399021974371,23.6700342090297,23.9399021974371,16541.4209604579,0.0,1.0
1999-09-28,26.81,27.25,26.38,27.25,18400,23.339228287756,23.722266722915,22.9648952715779,23.722266722915,21136.2601161407,0.0,1.0
1999-09-29,27.25,27.56,27.13,27.13,64700,23.722266722915,23.9921347113224,23.6178016951443,23.6178016951443,74321.5233431687,0.0,1.0
1999-09-30,27.88,28.38,27.31,27.44,98500,24.2707081187108,24.7059790677551,23.7744992368003,23.8876696835518,113147.914208688,0.0,1.0
1999-10-01,29.63,30.5,27.69,27.69,19400,25.7941564403659,26.551527891703,24.105305158074,24.105305158074,22284.9699050614,0.0,1.0
1999-10-04,29.06,29.5,29.06,29.5,5100,25.2979475584554,25.6809859936144,25.2979475584554,25.6809859936144,5858.41992349552,0.0,1.0
1999-10-05,28.13,29.44,28.13,29.25,8700,24.488343593233,25.6287534797291,24.488343593233,25.4633505190922,9993.77516361,0.0,1.0
1999-10-06,28.5,28.75,28.44,28.44,1300,24.8104440955257,25.0280795700479,24.7582115816404,24.7582115816404,1493.3227255969,0.0,1.0
1999-10-07,28.88,29.5,28.13,28.25,22800,25.1412500167994,25.6809859936144,24.488343593233,24.5928086210036,26190.5831873918,0.0,1.0
1999-10-08,28.5,28.69,28.5,28.69,26400,24.8104440955257,24.9758470561626,24.8104440955257,24.9758470561626,30325.9384275063,0.0,1.0
1999-10-11,28.38,28.38,28.38,28.38,500,24.7059790677551,24.7059790677551,24.7059790677551,24.7059790677551,574.354894460346,0.0,1.0
1999-10-12,27.5,28.5,27.5,28.5,5400,23.9399021974371,24.8104440955257,23.9399021974371,24.8104440955257,6203.03286017174,0.0,1.0
1999-10-13,25.38,27.0,25.38,27.0,11500,22.0943533734892,23.5046312483928,22.0943533734892,23.5046312483928,13210.162572588,0.0,1.0
1999-10-14,25.25,25.5,24.06,24.88,676800,21.9811829267377,22.1988184012599,20.9452380680123,21.6590824244449,777446.785141525,0.0,1.0
1999-10-15,24.56,25.38,23.63,25.25,76000,21.3805090170566,22.0943533734892,20.5709050518342,21.9811829267377,87301.9439579724,0.0,1.0
1999-10-18,23.75,24.13,23.5,23.75,91800,20.6753700796048,21.0061760008785,20.4577346050826,20.6753700796048,105451.558622919,0.0,1.0
1999-10-19,23.5,24.38,23.5,24.13,32100,20.4577346050826,21.2238114754006,20.4577346050826,21.0061760008785,36873.5842243543,0.0,1.0
1999-10-20,25.0,25.06,23.5,23.5,71700,21.7635474522156,21.8157799661009,20.4577346050826,20.4577346050826,82362.4918656135,0.0,1.0
1999-10-21,26.0,26.25,24.0,25.0,38900,22.6340893503042,22.8517248248263,20.8930055541269,21.7635474522156,44684.8107890149,0.0,1.0
1999-10-22,25.63,26.13,24.5,25.88,81300,22.3119888480114,22.7472597970557,21.3282765031713,22.5296243225336,93390.1058392522,0.0,1.0
1999-10-25,25.72,26.25,25.5,25.5,17300,22.3903376188394,22.8517248248263,22.1988184012599,22.1988184012599,19872.6793483279,0.0,1.0
1999-10-26,26.0,26.0,25.5,25.5,11200,22.6340893503042,22.6340893503042,22.1988184012599,22.1988184012599,12865.5496359117,0.0,1.0
1999-10-27,26.25,26.38,25.56,26.25,49600,22.8517248248263,22.9648952715779,22.2510509151452,22.8517248248263,56976.0055304664,0.0,1.0
1999-10-28,25.5,26.38,25.13,26.38,36900,22.1988184012599,22.9648952715779,21.8767178989671,22.9648952715779,42387.3912111735,0.0,1.0
1999-10-29,25.25,25.88,25.19,25.63,103200,21.9811829267377,22.5296243225336,21.9289504128524,22.3119888480114,118546.850216616,0.0,1.0
1999-11-01,25.38,25.5,25.0,25.25,41300,22.0943533734892,22.1988184012599,21.7635474522156,21.9811829267377,47441.7142824247,0.0,1.0
1999-11-02,25.5,25.5,25.25,25.25,8900,22.1988184012599,22.1988184012599,21.9811829267377,21.9811829267377,10223.5171213941,0.0,1.0
1999-11-03,25.13,25.5,25.0,25.0,17900,21.8767178989671,22.1988184012599,21.7635474522156,21.7635474522156,20561.9052216804,0.0,1.0
1999-11-04,25.38,26.13,25.13,25.13,19600,22.0943533734892,22.7472597970557,21.8767178989671,21.8767178989671,22514.7118628456,0.0,1.0
1999-11-05,25.5,25.63,25.13,25.38,12000,22.1988184012599,22.3119888480114,21.8767178989671,22.0943533734892,13784.5174670483,0.0,1.0
1999-11-08,25.13,25.63,25.13,25.38,16500,21.8767178989671,22.3119888480114,21.8767178989671,22.0943533734892,18953.7115171914,0.0,1.0
1999-11-09,25.19,25.5,25.13,25.13,23200,21.9289504128524,22.1988184012599,21.8767178989671,21.8767178989671,26650.0671029601,0.0,1.0
1999-11-10,25.75,26.0,25.13,25.13,56000,22.416453875782,22.6340893503042,21.8767178989671,21.8767178989671,64327.7481795588,0.0,1.0
1999-11-11,25.25,25.5,25.25,25.25,8600,21.9811829267377,22.1988184012599,21.9811829267377,21.9811829267377,9878.90418471796,0.0,1.0
1999-11-12,25.13,25.88,25.13,25.25,26400,21.8767178989671,22.5296243225336,21.8767178989671,21.9811829267377,30325.9384275062,0.0,1.0
1999-11-15,25.5,25.5,25.13,25.13,26600,22.1988184012599,22.1988184012599,21.8767178989671,21.8767178989671,30555.6803852904,0.0,1.0
1999-11-16,27.13,27.63,25.31,25.31,29600,23.6178016951443,24.0530726441886,22.033415440623,22.033415440623,34001.8097520525,0.0,1.0
1999-11-17,26.69,27.13,26.5,27.13,13300,23.2347632599853,23.6178016951443,23.0693602993485,23.6178016951443,15277.8401926452,0.0,1.0
1999-11-18,26.88,27.0,26.5,26.5,27900,23.4001662206222,23.5046312483928,23.0693602993485,23.0693602993485,32049.0031108873,0.0,1.0
1999-11-19,31.25,32.0,26.5,26.5,66900,27.2044343152695,27.8573407388359,23.0693602993485,23.0693602993485,76848.6848787942,0.0,1.0
1999-11-22,31.38,36.88,30.5,30.5,110000,27.317604762021,32.1055852015084,26.551527891703,26.551527891703,126358.076781276,0.0,1.0
1999-11-23,33.0,33.25,29.13,31.63,51000,28.7278826369246,28.9455181114467,25.3588854913216,27.5352402365431,58584.1992349552,0.0,1.0
1999-11-24,33.25,34.25,32.0,32.0,33800,28.9455181114467,29.8160600095353,27.8573407388359,27.8573407388359,38826.3908655194,0.0,1.0
1999-11-26,31.25,32.75,30.0,32.75,4200,27.2044343152695,28.5102471624024,26.1162569426587,28.5102471624024,4824.5811134669,0.0,1.0
1999-11-29,30.0,33.0,29.63,30.88,20400,26.1162569426587,28.7278826369246,25.7941564403659,26.8823338129767,23433.6796939821,0.0,1.0
1999-11-30,30.25,31.0,29.75,30.5,32000,26.3338924171808,26.9867988407473,25.8986214681365,26.551527891703,36758.7132454622,0.0,1.0
1999-12-01,30.25,30.75,30.0,30.63,16200,26.3338924171808,26.7691633662252,26.1162569426587,26.6646983384545,18609.0985805152,0.0,1.0
1999-12-02,29.38,30.0,29.38,30.0,14400,25.5765209658437,26.1162569426587,25.5765209658437,26.1162569426587,16541.420960458,0.0,1.0
1999-12-03,29.94,30.03,29.38,29.38,25100,26.0640244287734,26.1423731996013,25.5765209658437,25.5765209658437,28832.6157019093,0.0,1.0
1999-12-06,29.0,30.25,28.0,29.69,14900,25.2457150445701,26.3338924171808,24.3751731464814,25.8463889542512,17115.7758549183,0.0,1.0
1999-12-07,27.75,29.5,27.75,29.13,61000,24.1575376719593,25.6809859936144,24.1575376719593,25.3588854913216,70071.2971241621,0.0,1.0
1999-12-08,28.88,28.88,27.38,28.75,14400,25.1412500167994,25.1412500167994,23.8354371696665,25.0280795700479,16541.420960458,0.0,1.0
1999-12-09,29.25,30.25,27.75,29.05,82800,25.4633505190922,26.3338924171808,24.1575376719593,25.2892421394745,95113.1705226333,0.0,1.0
1999-12-10,31.5,35.23,29.5,29.5,108600,27.4220697897916,30.6691910696622,25.6809859936144,25.6809859936144,124749.883076787,0.0,1.0
1999-12-13,30.75,31.63,30.0,30.0,100500,26.7691633662252,27.5352402365431,26.1162569426587,26.1162569426587,115445.333786529,0.0,1.0
1999-12-14,30.5,31.75,30.38,30.75,36700,26.551527891703,27.6397052643138,26.4470628639324,26.7691633662252,42157.6492533894,0.0,1.0
1999-12-15,29.88,30.69,29.77,30.5,69100,26.0117919148881,26.7169308523398,25.9160323060983,26.551527891703,79375.8464144196,0.0,1.0
1999-12-16,29.88,30.0,29.75,29.75,7700,26.0117919148881,26.1162569426587,25.8986214681365,25.8986214681365,8845.06537468931,0.0,1.0
1999-12-17,29.94,30.13,29.75,30.0,46600,26.0640244287734,26.2294273894102,25.8986214681365,26.1162569426587,53529.8761637042,0.0,1.0
1999-12-20,30.06,30.06,29.94,30.0,1600,26.168489456544,26.168489456544,26.0640244287734,26.1162569426587,1837.93566227311,0.0,1.0
1999-12-21,28.63,30.13,28.63,30.13,198300,24.9236145422773,26.2294273894102,24.9236145422773,26.2294273894102,227789.151142973,0.0,1.0
1999-12-22,28.75,29.75,28.5,29.0,58600,25.0280795700479,25.8986214681365,24.8104440955257,25.2457150445701,67314.3936307525,0.0,1.0
1999-12-23,31.75,31.75,30.0,30.0,15900,27.6397052643138,27.6397052643138,26.1162569426587,26.1162569426587,18264.485643839,0.0,1.0
1999-12-27,31.13,32.0,30.63,30.63,19500,27.0999692874988,27.8573407388359,26.6646983384545,26.6646983384545,22399.8408839535,0.0,1.0
1999-12-28,31.0,31.0,30.5,30.88,12600,26.9867988407473,26.9867988407473,26.551527891703,26.8823338129767,14473.7433404007,0.0,1.0
1999-12-29,31.75,32.88,30.75,31.0,12700,27.6397052643138,28.6234176091539,26.7691633662252,26.9867988407473,14588.6143192928,0.0,1.0
1999-12-30,33.0,33.0,32.5,33.0,16100,28.7278826369246,28.7278826369246,28.2926116878802,28.7278826369246,18494.2276016231,0.0,1.0
1999-12-31,33.5,33.5,32.38,32.75,7600,29.1631535859689,29.1631535859689,28.1881466601096,28.5102471624024,8730.19439579725,0.0,1.0
2000-01-03,31.38,33.5,31.0,33.5,36300,27.317604762021,29.1631535859689,26.9867988407473,29.1631535859689,41698.1653378211,0.0,1.0
2000-01-04,29.75,30.75,29.5,30.75,25600,25.8986214681365,26.7691633662252,25.6809859936144,26.7691633662252,29406.9705963697,0.0,1.0
2000-01-05,30.0,30.5,27.44,29.5,38400,26.1162569426587,26.551527891703,23.8876696835518,25.6809859936144,44110.4558945545,0.0,1.0
2000-01-06,30.25,30.25,29.0,29.0,18500,26.3338924171808,26.3338924171808,25.2457150445701,25.2457150445701,21251.1310950328,0.0,1.0
2000-01-07,30.25,30.25,28.5,30.25,32700,26.3338924171808,26.3338924171808,24.8104440955257,26.3338924171808,37562.8100977067,0.0,1.0
2000-01-10,28.13,28.5,26.63,28.5,38000,24.488343593233,24.8104440955257,23.1825307461,24.8104440955257,43650.9719789862,0.0,1.0
2000-01-11,26.38,28.0,25.75,28.0,9900,22.9648952715779,24.3751731464814,22.416453875782,24.3751731464814,11372.2269103148,0.0,1.0
2000-01-12,26.0,26.38,25.5,26.25,120200,22.6340893503042,22.9648952715779,22.1988184012599,22.8517248248263,138074.916628267,0.0,1.0
2000-01-13,27.75,27.75,25.5,25.5,4600,24.1575376719593,24.1575376719593,22.1988184012599,22.1988184012599,5284.06502903518,0.0,1.0
2000-01-14,27.25,27.5,27.0,27.0,186800,23.722266722915,23.9399021974371,23.5046312483928,23.5046312483928,214578.988570385,0.0,1.0
2000-01-18,30.0,30.25,26.81,26.81,17400,26.1162569426587,26.3338924171808,23.339228287756,23.339228287756,19987.55032722,0.0,1.0
2000-01-19,30.0,30.25,29.13,29.13,90900,26.1162569426587,26.3338924171808,25.3588854913216,25.3588854913216,104417.719812891,0.0,1.0
2000-01-20,30.0,30.38,29.5,29.5,120700,26.1162569426587,26.4470628639324,25.6809859936144,25.6809859936144,138649.271522727,0.0,1.0
2000-01-21,29.88,30.13,29.75,30.03,38700,26.0117919148881,26.2294273894102,25.8986214681365,26.1423731996013,44455.0688312307,0.0,1.0
2000-01-24,30.75,33.13,29.75,29.75,31300,26.7691633662252,28.8410530836761,25.8986214681365,25.8986214681365,35954.6163932176,0.0,1.0
2000-01-25,28.75,31.0,28.5,30.75,18800,25.0280795700479,26.9867988407473,24.8104440955257,26.7691633662252,21595.744031709,0.0,1.0
2000-01-26,30.0,30.0,28.5,28.5,7900,26.1162569426587,26.1162569426587,24.8104440955257,24.8104440955257,9074.80733247346,0.0,1.0
2000-01-27,30.25,30.5,29.63,29.63,11400,26.3338924171808,26.551527891703,25.7941564403659,25.7941564403659,13095.2915936959,0.0,1.0
2000-01-28,29.75,29.81,29.5,29.5,4100,25.8986214681365,25.9508539820218,25.6809859936144,25.6809859936144,4709.71013457484,0.0,1.0
2000-01-31,30.25,30.25,29.75,29.88,30000,26.3338924171808,26.3338924171808,25.8986214681365,26.0117919148881,34461.2936676208,0.0,1.0
2000-02-01,30.88,31.0,29.5,29.88,46400,26.8823338129767,26.9867988407473,25.6809859936144,26.0117919148881,53300.13420592,0.0,1.0
2000-02-02,30.0,31.0,30.0,30.0,28100,26.1162569426587,26.9867988407473,26.1162569426587,26.1162569426587,32278.7450686714,0.0,1.0
2000-02-03,31.0,31.0,30.88,31.0,6300,26.9867988407473,26.9867988407473,26.8823338129767,26.9867988407473,7236.87167020036,0.0,1.0
2000-02-04,31.5,31.5,30.38,30.38,52800,27.4220697897916,27.4220697897916,26.4470628639324,26.4470628639324,60651.8768550126,0.0,1.0
2000-02-07,31.44,31.5,31.25,31.25,37300,27.3698372759063,27.4220697897916,27.2044343152695,27.2044343152695,42846.8751267418,0.0,1.0
2000-02-08,31.13,31.5,31.0,31.38,9500,27.0999692874988,27.4220697897916,26.9867988407473,27.317604762021,10912.7429947466,0.0,1.0
2000-02-09,31.13,31.5,31.0,31.0,4100,27.0999692874988,27.4220697897916,26.9867988407473,26.9867988407473,4709.71013457484,0.0,1.0
2000-02-10,31.0,31.25,31.0,31.0,2500,26.9867988407473,27.2044343152695,26.9867988407473,26.9867988407473,2871.77447230173,0.0,1.0
2000-02-11,31.13,31.31,31.0,31.31,48300,27.0999692874988,27.2566668291548,26.9867988407473,27.2566668291548,55482.6828048695,0.0,1.0
2000-02-14,31.5,31.5,31.0,31.06,32400,27.4220697897916,27.4220697897916,26.9867988407473,27.0390313546326,37218.1971610304,0.0,1.0
2000-02-15,31.25,31.5,31.0,31.0,44900,27.2044343152695,27.4220697897916,26.9867988407473,26.9867988407473,51577.069522539,0.0,1.0
2000-02-16,31.31,31.38,31.0,31.38,8000,27.2566668291548,27.317604762021,26.9867988407473,27.317604762021,9189.67831136552,0.0,1.0
2000-02-17,30.13,31.75,30.0,31.0,39400,26.2294273894102,27.6397052643138,26.1162569426587,26.9867988407473,45259.1656834753,0.0,1.0
2000-02-18,29.75,30.63,29.63,30.63,38700,25.8986214681365,26.6646983384545,25.7941564403659,26.6646983384545,44455.0688312308,0.0,1.0
2000-02-22,29.38,29.69,28.75,29.63,69900,25.5765209658437,25.8463889542512,25.0280795700479,25.7941564403659,80294.8142455565,0.0,1.0
2000-02-23,28.5,29.25,28.5,29.25,1100,24.8104440955257,25.4633505190922,24.8104440955257,25.4633505190922,1263.58076781276,0.0,1.0
2000-02-24,28.56,29.25,28.5,28.5,33700,24.8626766094111,25.4633505190922,24.8104440955257,24.8104440955257,38711.5198866272,0.0,1.0
2000-02-25,28.38,29.13,27.75,28.5,83800,24.7059790677551,25.3588854913216,24.1575376719593,24.8104440955257,96261.880311554,0.0,1.0
2000-02-28,28.63,29.63,28.0,28.75,47500,24.9236145422773,25.7941564403659,24.3751731464814,25.0280795700479,54563.7149737328,0.0,1.0
2000-02-29,27.38,28.5,26.81,28.13,21000,23.8354371696665,24.8104440955257,23.339228287756,24.488343593233,24122.9055673345,0.0,1.0
2000-03-01,26.5,28.13,26.25,28.13,26400,23.0693602993485,24.488343593233,22.8517248248263,24.488343593233,30325.9384275063,0.0,1.0
2000-03-02,27.0,27.38,26.13,26.25,7200,23.5046312483928,23.8354371696665,22.7472597970557,22.8517248248263,8270.71048022898,0.0,1.0
2000-03-03,27.75,27.75,27.38,27.38,200,24.1575376719593,24.1575376719593,23.8354371696665,23.8354371696665,229.741957784138,0.0,1.0
2000-03-06,28.75,28.75,27.75,27.75,2900,25.0280795700479,25.0280795700479,24.1575376719593,24.1575376719593,3331.25838787001,0.0,1.0
2000-03-07,28.75,28.75,28.0,28.5,14300,25.0280795700479,25.0280795700479,24.3751731464814,24.8104440955257,16426.5499815659,0.0,1.0
2000-03-08,28.75,28.75,28.44,28.75,2700,25.0280795700479,25.0280795700479,24.7582115816404,25.0280795700479,3101.51643008587,0.0,1.0
2000-03-09,28.94,29.13,28.5,28.5,12500,25.1934825306847,25.3588854913216,24.8104440955257,24.8104440955257,14358.8723615087,0.0,1.0
2000-03-10,28.63,29.13,28.13,28.13,50300,24.9236145422773,25.3588854913216,24.488343593233,24.488343593233,57780.1023827107,0.0,1.0
2000-03-13,28.63,29.0,28.63,28.69,28000,24.9236145422773,25.2457150445701,24.9236145422773,24.9758470561626,32163.8740897793,0.0,1.0
2000-03-14,25.5,28.88,25.0,28.75,99200,22.1988184012599,25.1412500167994,21.7635474522156,25.0280795700479,113952.011060933,0.0,1.0
2000-03-15,21.63,25.06,21.63,25.06,42600,18.8298212556569,21.8157799661009,18.8298212556569,21.8157799661009,48935.0370080215,0.0,1.0
2000-03-16,20.5,21.88,20.0,21.63,74400,17.8461089108168,19.0474567301791,17.4108379617725,18.8298212556569,85464.0082956993,0.0,1.0
2000-03-17,21.38,21.56,19.81,19.81,132800,18.6121857811348,18.7688833227907,17.2454350011356,17.2454350011356,152548.659968667,0.0,1.0
2000-03-20,20.06,21.44,20.0,21.44,217900,17.4630704756578,18.6644182950201,17.4108379617725,18.6644182950201,250303.863005818,0.0,1.0
2000-03-21,20.69,20.75,20.0,20.31,164200,18.0115118714536,18.0637443853389,17.4108379617725,17.6807059501799,188618.147340778,0.0,1.0
2000-03-22,20.75,20.75,20.38,20.44,33600,18.0637443853389,18.0637443853389,17.7416438830461,17.7938763969315,38596.6489077353,0.0,1.0
2000-03-23,20.5,20.75,20.44,20.44,83800,17.8461089108168,18.0637443853389,17.7938763969315,17.7938763969315,96261.8803115538,0.0,1.0
2000-03-24,20.5,20.75,20.38,20.44,66600,17.8461089108168,18.0637443853389,17.7416438830461,17.7938763969315,76504.0719421179,0.0,1.0
2000-03-27,20.5,20.75,20.5,20.63,49000,17.8461089108168,18.0637443853389,17.8461089108168,17.9592793575683,56286.7796571138,0.0,1.0
2000-03-28,19.94,20.69,19.69,20.69,156100,17.3586054478871,18.0115118714536,17.140969973365,18.0115118714536,179313.59805052,0.0,1.0
2000-03-29,19.75,20.13,19.63,20.0,127700,17.1932024872503,17.524008408524,17.0887374594797,17.4108379617725,146690.240045172,0.0,1.0
2000-03-30,18.88,20.0,18.88,20.0,106700,16.4358310359132,17.4108379617725,16.4358310359132,17.4108379617725,122567.334477838,0.0,1.0
2000-03-31,19.44,19.44,19.0,19.09,24200,16.9233344988428,16.9233344988428,16.5402960636838,16.6186448345118,27798.7768918808,0.0,1.0
2000-04-03,19.25,19.5,19.0,19.0,90900,16.757931538206,16.9755670127281,16.5402960636838,16.5402960636838,104417.719812891,0.0,1.0
2000-04-04,19.31,19.69,19.13,19.19,147600,16.8101640520913,17.140969973365,16.6534665104354,16.7056990243207,169549.564844694,0.0,1.0
2000-04-05,19.06,19.69,19.06,19.69,48200,16.5925285775692,17.140969973365,16.5925285775692,17.140969973365,55367.8118259772,0.0,1.0
2000-04-06,19.38,19.44,18.94,19.44,48000,16.8711019849575,16.9233344988428,16.4880635497985,16.9233344988428,55138.0698681932,0.0,1.0
2000-04-07,18.63,19.38,18.63,19.38,59600,16.218195561391,16.8711019849575,16.218195561391,16.8711019849575,68463.1034196734,0.0,1.0
2000-04-10,16.81,18.81,16.75,18.69,38500,14.6338093068697,16.374893103047,14.5815767929844,16.2704280752764,44225.3268734468,0.0,1.0
2000-04-11,16.38,17.06,15.75,16.81,20700,14.2594762906916,14.8514447813919,13.7110348948958,14.6338093068697,23778.2926306584,0.0,1.0
2000-04-12,15.0,16.38,15.0,16.38,178400,13.0581284713293,14.2594762906916,13.0581284713293,14.2594762906916,204929.826343452,0.0,1.0
2000-04-13,14.94,15.5,14.88,14.88,168400,13.005895957444,13.4933994203737,12.9536634435587,12.9536634435587,193442.728454245,0.0,1.0
2000-04-14,13.0,15.19,12.25,14.94,38300,11.3170446751521,13.2235314319662,10.6641382515856,13.005895957444,43995.5849156625,0.0,1.0
2000-04-17,13.5,14.0,12.44,12.63,45400,11.7523156241964,12.1875865732407,10.8295412122225,10.9949441728593,52151.4244169994,0.0,1.0
2000-04-18,14.75,14.88,13.56,14.0,152600,12.8404929968072,12.9536634435587,11.8045481380817,12.1875865732407,175293.113789297,0.0,1.0
2000-04-19,15.13,15.5,14.75,14.81,96600,13.1712989180809,13.4933994203737,12.8404929968072,12.8927255106925,110965.365609738,0.0,1.0
2000-04-20,17.19,17.19,15.38,15.44,15000,14.9646152281434,14.9646152281434,13.388934392603,13.4411669064883,17230.6468338104,0.0,1.0
2000-04-24,17.75,18.75,17.5,17.5,24100,15.4521186910731,16.3226605891617,15.2344832165509,15.2344832165509,27683.9059129886,0.0,1.0
2000-04-25,19.75,19.75,18.44,18.44,1800,17.1932024872503,17.1932024872503,16.0527926007542,16.0527926007542,2067.67762005724,0.0,1.0
2000-04-26,20.44,20.88,20.44,20.81,35500,17.7938763969315,18.1769148320904,17.7938763969315,18.1159768992242,40779.1975066844,0.0,1.0
2000-04-27,20.13,20.25,20.0,20.19,5400,17.524008408524,17.6284734362946,17.4108379617725,17.5762409224093,6203.03286017173,0.0,1.0
2000-04-28,20.31,20.56,19.44,20.13,22900,17.6807059501799,17.8983414247021,16.9233344988428,17.524008408524,26305.4541662839,0.0,1.0
2000-05-01,19.81,20.63,19.44,20.25,37200,17.2454350011356,17.9592793575683,16.9233344988428,17.6284734362946,42732.0041478498,0.0,1.0
2000-05-02,19.88,20.0,19.69,19.88,14700,17.3063729340018,17.4108379617725,17.140969973365,17.3063729340018,16886.0338971342,0.0,1.0
2000-05-03,18.13,19.63,18.13,19.63,3800,15.7829246123467,17.0887374594797,15.7829246123467,17.0887374594797,4365.09719789864,0.0,1.0
2000-05-04,18.5,18.5,17.94,17.94,66900,16.1050251146395,16.1050251146395,15.6175216517099,15.6175216517099,76848.6848787944,0.0,1.0
2000-05-05,18.38,18.44,18.38,18.44,11200,16.0005600868689,16.0527926007542,16.0005600868689,16.0527926007542,12865.5496359117,0.0,1.0
2000-05-08,18.5,18.5,18.19,18.38,14900,16.1050251146395,16.1050251146395,15.8351571262321,16.0005600868689,17115.7758549183,0.0,1.0
2000-05-09,17.5,18.38,17.38,18.25,40600,15.2344832165509,16.0005600868689,15.1300181887803,15.8873896401174,46637.6174301801,0.0,1.0
2000-05-10,17.63,17.88,16.94,17.38,97400,15.3476536633024,15.5652891378246,14.7469797536213,15.1300181887803,111884.333440875,0.0,1.0
2000-05-11,17.38,17.88,17.38,17.75,14300,15.1300181887803,15.5652891378246,15.1300181887803,15.4521186910731,16426.5499815658,0.0,1.0
2000-05-12,18.19,19.0,17.88,17.88,14600,15.8351571262321,16.5402960636838,15.5652891378246,15.5652891378246,16771.162918242,0.0,1.0
2000-05-15,19.19,19.31,18.19,18.75,18300,16.7056990243207,16.8101640520913,15.8351571262321,16.3226605891617,21021.3891372486,0.0,1.0
2000-05-16,19.13,19.13,18.69,19.13,40100,16.6534665104354,16.6534665104354,16.2704280752764,16.6534665104354,46063.2625357196,0.0,1.0
2000-05-17,18.88,19.0,18.75,18.75,72300,16.4358310359132,16.5402960636838,16.3226605891617,16.3226605891617,83051.717738966,0.0,1.0
2000-05-18,18.81,19.06,18.77,18.88,8100,16.374893103047,16.5925285775692,16.3400714271235,16.4358310359132,9304.5492902576,0.0,1.0
2000-05-19,18.69,19.0,18.69,18.88,27600,16.2704280752764,16.5402960636838,16.2704280752764,16.4358310359132,31704.390174211,0.0,1.0
2000-05-22,18.44,18.75,17.75,18.69,30000,16.0527926007542,16.3226605891617,15.4521186910731,16.2704280752764,34461.2936676208,0.0,1.0
2000-05-23,17.69,17.94,17.69,17.88,13200,15.3998861771877,15.6175216517099,15.3998861771877,15.5652891378246,15162.9692137532,0.0,1.0
2000-05-24,17.81,17.81,17.63,17.69,27300,15.5043512049584,15.5043512049584,15.3476536633024,15.3998861771877,31359.7772375348,0.0,1.0
2000-05-25,17.81,17.81,17.69,17.81,7700,15.5043512049584,15.5043512049584,15.3998861771877,15.5043512049584,8845.06537468931,0.0,1.0
2000-05-26,17.75,17.75,17.75,17.75,700,15.4521186910731,15.4521186910731,15.4521186910731,15.4521186910731,804.096852244482,0.0,1.0
2000-05-30,17.88,17.88,17.75,17.75,21100,15.5652891378246,15.5652891378246,15.4521186910731,15.4521186910731,24237.7765462266,0.0,1.0
2000-05-31,17.88,18.0,17.75,17.88,22600,15.5652891378246,15.6697541655952,15.4521186910731,15.5652891378246,25960.8412296076,0.0,1.0
2000-06-01,17.94,18.5,17.88,18.0,2800,15.6175216517099,16.1050251146395,15.5652891378246,15.6697541655952,3216.38740897793,0.0,1.0
2000-06-02,20.5,20.5,17.81,17.81,17600,17.8461089108168,17.8461089108168,15.5043512049584,15.5043512049584,20217.2922850041,0.0,1.0
2000-06-05,22.0,22.0,20.41,20.69,19300,19.1519217579497,19.1519217579497,17.7677601399888,18.0115118714536,22170.0989261693,0.0,1.0
2000-06-06,19.88,21.19,19.75,20.5,138500,17.3063729340018,18.4467828204979,17.1932024872503,17.8461089108168,159096.305765516,0.0,1.0
2000-06-07,19.75,20.5,19.0,20.5,37400,17.1932024872503,17.8461089108168,16.5402960636838,17.8461089108168,42961.7461056339,0.0,1.0
2000-06-08,19.25,19.63,19.25,19.63,22100,16.757931538206,17.0887374594797,16.757931538206,17.0887374594797,25386.4863351473,0.0,1.0
2000-06-09,17.0,19.25,16.38,19.25,63800,14.7992122675066,16.757931538206,14.2594762906916,16.757931538206,73287.6845331401,0.0,1.0
2000-06-12,18.13,19.25,16.75,17.0,68700,15.7829246123467,16.757931538206,14.5815767929844,14.7992122675066,78916.3624988517,0.0,1.0
2000-06-13,17.75,19.19,17.75,18.06,24700,15.4521186910731,16.7056990243207,15.4521186910731,15.7219866794805,28373.131786341,0.0,1.0
2000-06-14,16.75,17.88,16.06,17.88,171500,14.5815767929844,15.5652891378246,13.9809028833033,15.5652891378246,197003.728799899,0.0,1.0
2000-06-15,16.19,16.75,16.19,16.75,21600,14.0940733300548,14.5815767929844,14.0940733300548,14.5815767929844,24812.1314406869,0.0,1.0
2000-06-16,16.25,16.75,16.25,16.75,24000,14.1463058439401,14.5815767929844,14.1463058439401,14.5815767929844,27569.0349340966,0.0,1.0
2000-06-19,16.5,16.5,16.25,16.25,14700,14.3639413184623,14.3639413184623,14.1463058439401,14.1463058439401,16886.0338971341,0.0,1.0
2000-06-20,16.63,17.13,16.25,16.5,39900,14.4771117652138,14.9123827142581,14.1463058439401,14.3639413184623,45833.5205779356,0.0,1.0
2000-06-21,16.81,17.13,16.25,17.11,54100,14.6338093068697,14.9123827142581,14.1463058439401,14.8949718762963,62145.1995806096,0.0,1.0
2000-06-22,16.38,17.25,16.38,17.13,37800,14.2594762906916,15.0168477420287,14.2594762906916,14.9123827142581,43421.2300212023,0.0,1.0
2000-06-23,16.44,16.94,16.38,16.44,20300,14.311708804577,14.7469797536213,14.2594762906916,14.311708804577,23318.80871509,0.0,1.0
2000-06-26,17.63,17.81,16.38,16.5,49200,15.3476536633024,15.5043512049584,14.2594762906916,14.3639413184623,56516.5216148981,0.0,1.0
2000-06-27,16.31,17.63,15.94,17.56,197800,14.1985383578254,15.3476536633024,13.8764378555326,15.2867157304362,227214.796248513,0.0,1.0
2000-06-28,15.56,16.5,15.25,16.5,44500,13.545631934259,14.3639413184623,13.2757639458515,14.3639413184623,51117.5856069707,0.0,1.0
2000-06-29,14.63,15.75,11.56,15.56,81500,12.7360279690366,13.7110348948958,10.0634643419045,13.545631934259,93619.847797036,0.0,1.0
2000-06-30,17.63,18.88,13.25,13.88,468200,15.3476536633024,16.4358310359132,11.5346801496743,12.0831215454701,537825.923172668,0.0,1.0
2000-07-03,15.13,18.0,14.88,18.0,29900,13.1712989180809,15.6697541655952,12.9536634435587,15.6697541655952,34346.4226887286,0.0,1.0
2000-07-05,15.5,16.13,15.13,16.0,14800,13.4933994203737,14.0418408161695,13.1712989180809,13.928670369418,17000.9048760262,0.0,1.0
2000-07-06,15.0,16.0,14.75,16.0,16200,13.0581284713293,13.928670369418,12.8404929968072,13.928670369418,18609.0985805153,0.0,1.0
2000-07-07,14.88,15.63,14.88,15.0,49500,12.9536634435587,13.6065698671252,12.9536634435587,13.0581284713293,56861.1345515743,0.0,1.0
2000-07-10,15.16,15.38,14.88,14.88,3200,13.1974151750235,13.388934392603,12.9536634435587,12.9536634435587,3675.87132454622,0.0,1.0
2000-07-11,15.25,15.25,15.0,15.09,21400,13.2757639458515,13.2757639458515,13.0581284713293,13.1364772421573,24582.3894829028,0.0,1.0
2000-07-12,13.89,15.13,13.88,15.0,24600,12.091826964451,13.1712989180809,12.0831215454701,13.0581284713293,28258.2608074489,0.0,1.0
2000-07-13,14.63,15.0,13.88,15.0,900,12.7360279690366,13.0581284713293,12.0831215454701,13.0581284713293,1033.83881002862,0.0,1.0
2000-07-14,14.44,15.0,14.44,14.75,3800,12.5706250083997,13.0581284713293,12.5706250083997,12.8404929968072,4365.09719789863,0.0,1.0
2000-07-17,13.5,15.13,13.5,15.13,48100,11.7523156241964,13.1712989180809,11.7523156241964,13.1712989180809,55252.9408470853,0.0,1.0
2000-07-18,12.63,13.88,12.13,13.88,77000,10.9949441728593,12.0831215454701,10.559673223815,12.0831215454701,88450.6537468933,0.0,1.0
2000-07-19,12.06,12.75,12.06,12.63,47400,10.4987352909488,11.0994092006299,10.4987352909488,10.9949441728593,54448.8439948407,0.0,1.0
2000-07-20,12.5,12.75,12.19,12.19,40800,10.8817737261078,11.0994092006299,10.6119057377003,10.6119057377003,46867.3593879641,0.0,1.0
2000-07-21,12.38,12.5,12.38,12.38,21200,10.7773086983372,10.8817737261078,10.7773086983372,10.7773086983372,24352.6475251186,0.0,1.0
2000-07-24,12.0,12.5,12.0,12.5,23100,10.4465027770635,10.8817737261078,10.4465027770635,10.8817737261078,26535.1961240679,0.0,1.0
2000-07-25,12.0,12.25,12.0,12.0,41800,10.4465027770635,10.6641382515856,10.4465027770635,10.4465027770635,48016.0691768848,0.0,1.0
2000-07-26,12.0,12.0,11.92,12.0,3300,10.4465027770635,10.4465027770635,10.3768594252164,10.4465027770635,3790.74230343827,0.0,1.0
2000-07-27,12.38,12.44,12.13,12.19,33500,10.7773086983372,10.8295412122225,10.559673223815,10.6119057377003,38481.777928843,0.0,1.0
2000-07-28,12.13,12.5,11.88,11.88,87700,10.559673223815,10.8817737261078,10.3420377492928,10.3420377492928,100741.848488345,0.0,1.0
2000-07-31,12.38,12.5,12.06,12.25,124400,10.7773086983372,10.8817737261078,10.4987352909488,10.6641382515856,142899.497741733,0.0,1.0
2000-08-01,12.13,12.63,12.13,12.5,16300,10.559673223815,10.9949441728593,10.559673223815,10.8817737261078,18723.9695594073,0.0,1.0
2000-08-02,12.0,12.25,11.88,12.13,8100,10.4465027770635,10.6641382515856,10.3420377492928,10.559673223815,9304.54929025758,0.0,1.0
2000-08-03,12.38,12.63,12.25,12.63,14600,10.7773086983372,10.9949441728593,10.6641382515856,10.9949441728593,16771.162918242,0.0,1.0
2000-08-04,11.5,12.38,11.5,12.38,20200,10.0112318280192,10.7773086983372,10.0112318280192,10.7773086983372,23203.9377361979,0.0,1.0
2000-08-07,12.38,12.38,11.5,11.5,16900,10.7773086983372,10.7773086983372,10.0112318280192,10.0112318280192,19413.1954327596,0.0,1.0
2000-08-08,11.69,12.5,11.69,12.5,17300,10.176634788656,10.8817737261078,10.176634788656,10.8817737261078,19872.679348328,0.0,1.0
2000-08-09,12.0,12.0,11.88,12.0,12900,10.4465027770635,10.4465027770635,10.3420377492928,10.4465027770635,14818.3562770769,0.0,1.0
2000-08-10,11.56,11.75,11.5,11.75,3000,10.0634643419045,10.2288673025413,10.0112318280192,10.2288673025413,3446.12936676207,0.0,1.0
2000-08-11,11.75,11.94,11.5,11.5,5800,10.2288673025413,10.3942702631782,10.0112318280192,10.0112318280192,6662.51677574002,0.0,1.0
2000-08-14,11.75,12.13,11.75,12.09,53500,10.2288673025413,10.559673223815,10.2288673025413,10.5248515478914,61455.9737072571,0.0,1.0
2000-08-15,11.88,11.88,11.5,11.88,29200,10.3420377492928,10.3420377492928,10.0112318280192,10.3420377492928,33542.3258364843,0.0,1.0
2000-08-16,11.75,11.75,11.5,11.5,7300,10.2288673025413,10.2288673025413,10.0112318280192,10.0112318280192,8385.58145912106,0.0,1.0
2000-08-17,11.88,12.0,11.56,11.94,17000,10.3420377492928,10.4465027770635,10.0634643419045,10.3942702631782,19528.0664116518,0.0,1.0
2000-08-18,11.75,12.0,11.56,11.81,57000,10.2288673025413,10.4465027770635,10.0634643419045,10.2810998164266,65476.4579684795,0.0,1.0
2000-08-21,11.69,11.88,11.5,11.75,8000,10.176634788656,10.3420377492928,10.0112318280192,10.2288673025413,9189.67831136553,0.0,1.0
2000-08-22,11.88,11.88,11.56,11.56,12700,10.3420377492928,10.3420377492928,10.0634643419045,10.0634643419045,14588.6143192928,0.0,1.0
2000-08-23,11.56,11.88,11.56,11.88,25000,10.0634643419045,10.3420377492928,10.0634643419045,10.3420377492928,28717.7447230172,0.0,1.0
2000-08-24,11.19,11.75,11.19,11.75,52200,9.74136383961169,10.2288673025413,9.74136383961169,10.2288673025413,59962.6509816601,0.0,1.0
2000-08-25,11.13,11.69,10.88,11.69,82100,9.68913132572637,10.176634788656,9.47149585120422,10.176634788656,94309.0736703888,0.0,1.0
2000-08-28,11.38,11.63,11.25,11.63,5800,9.90676680024853,10.1244022747707,9.79359635349701,10.1244022747707,6662.51677574001,0.0,1.0
2000-08-29,11.0,11.5,10.88,11.38,34600,9.57596087897485,10.0112318280192,9.47149585120422,9.90676680024853,39745.3586966559,0.0,1.0
2000-08-30,10.88,11.0,10.88,11.0,30300,9.47149585120422,9.57596087897485,9.47149585120422,9.57596087897485,34805.9066042969,0.0,1.0
2000-08-31,11.25,11.25,10.88,11.25,71600,9.79359635349701,9.79359635349701,9.47149585120422,9.79359635349701,82247.6208867215,0.0,1.0
2000-09-01,11.31,12.13,11.0,12.13,15700,9.84582886738233,10.559673223815,9.57596087897485,10.559673223815,18034.7436860548,0.0,1.0
2000-09-05,11.0,11.38,10.94,11.38,39400,9.57596087897485,9.90676680024853,9.52372836508953,9.90676680024853,45259.1656834752,0.0,1.0
2000-09-06,11.0,11.13,10.97,11.06,25900,9.57596087897485,9.68913132572637,9.54984462203219,9.62819339286017,29751.5835330459,0.0,1.0
2000-09-07,10.63,11.0,10.63,10.75,150100,9.25386037668206,9.57596087897485,9.25386037668206,9.3583254044527,172421.339316996,0.0,1.0
2000-09-08,10.75,11.0,10.69,11.0,113300,9.3583254044527,9.57596087897485,9.30609289056738,9.57596087897485,130148.819084714,0.0,1.0
2000-09-11,10.69,11.0,10.52,11.0,47700,9.30609289056738,9.57596087897485,9.15810076789231,9.57596087897485,54793.456931517,0.0,1.0
2000-09-12,10.88,10.88,10.5,10.69,4200,9.47149585120422,9.47149585120422,9.14068992993054,9.30609289056738,4824.5811134669,0.0,1.0
2000-09-13,11.06,11.06,10.81,10.88,13800,9.62819339286017,9.62819339286017,9.41055791833801,9.47149585120422,15852.1950871055,0.0,1.0
2000-09-14,11.63,12.0,11.0,11.06,51200,10.1244022747707,10.4465027770635,9.57596087897485,9.62819339286017,58813.9411927393,0.0,1.0
2000-09-15,12.16,12.44,11.81,12.0,37600,10.5857894807577,10.8295412122225,10.2810998164266,10.4465027770635,43191.4880634178,0.0,1.0
2000-09-18,12.56,13.44,12.38,13.34,41200,10.9340062399931,11.7000831103111,10.7773086983372,11.6130289205022,47326.8433035325,0.0,1.0
2000-09-19,13.0,13.13,12.0,12.13,22900,11.3170446751521,11.4302151219036,10.4465027770635,10.559673223815,26305.4541662838,0.0,1.0
2000-09-20,13.09,13.13,12.5,12.75,15100,11.3953934459801,11.4302151219036,10.8817737261078,11.0994092006299,17345.5178127024,0.0,1.0
2000-09-21,13.5,13.5,12.88,12.88,7600,11.7523156241964,11.7523156241964,11.2125796473815,11.2125796473815,8730.19439579726,0.0,1.0
2000-09-22,13.28,13.31,12.94,12.94,800,11.5607964066169,11.5869126635596,11.2648121612668,11.2648121612668,918.967831136554,0.0,1.0
2000-09-25,15.0,15.0,13.25,13.5,50100,13.0581284713293,13.0581284713293,11.5346801496743,11.7523156241964,57550.3604249268,0.0,1.0
2000-09-26,12.75,15.0,12.75,14.5,110000,11.0994092006299,13.0581284713293,11.0994092006299,12.622857522285,126358.076781277,0.0,1.0
2000-09-27,12.75,12.91,12.25,12.88,21700,11.0994092006299,11.2386959043241,10.6641382515856,11.2125796473815,24927.0024195791,0.0,1.0
2000-09-28,12.13,12.56,12.0,12.25,90700,10.559673223815,10.9340062399931,10.4465027770635,10.6641382515856,104187.977855107,0.0,1.0
2000-09-29,12.12,12.38,11.88,12.38,600,10.5509678048341,10.7773086983372,10.3420377492928,10.7773086983372,689.225873352415,0.0,1.0
2000-10-02,11.94,12.19,11.69,12.19,5800,10.3942702631782,10.6119057377003,10.176634788656,10.6119057377003,6662.51677573998,0.0,1.0
2000-10-03,11.75,11.88,11.56,11.88,3100,10.2288673025413,10.3420377492928,10.0634643419045,10.3420377492928,3561.00034565415,0.0,1.0
2000-10-04,11.25,12.19,10.88,11.56,305000,9.79359635349701,10.6119057377003,9.47149585120422,10.0634643419045,350356.485620811,0.0,1.0
2000-10-05,11.08,11.08,11.06,11.06,3800,9.64560423082194,9.64560423082194,9.62819339286017,9.62819339286017,4365.09719789863,0.0,1.0
2000-10-06,10.25,11.06,10.13,11.06,22700,8.92305445540838,9.62819339286017,8.81858942763775,9.62819339286017,26075.7122084997,0.0,1.0
2000-10-09,10.88,10.88,10.0,10.25,30700,9.47149585120422,9.47149585120422,8.70541898088623,8.92305445540838,35265.3905198652,0.0,1.0
2000-10-10,11.0,11.13,10.5,11.0,8000,9.57596087897485,9.68913132572637,9.14068992993054,9.57596087897485,9189.67831136553,0.0,1.0
2000-10-11,11.31,11.38,10.88,11.13,5700,9.84582886738233,9.90676680024853,9.47149585120422,9.68913132572637,6547.64579684794,0.0,1.0
2000-10-12,10.81,11.13,10.81,11.0,10200,9.41055791833801,9.68913132572637,9.41055791833801,9.57596087897485,11716.8398469911,0.0,1.0
2000-10-13,11.06,11.13,10.5,10.5,2900,9.62819339286017,9.68913132572637,9.14068992993054,9.14068992993054,3331.25838787,0.0,1.0
2000-10-16,11.25,11.63,11.13,11.13,3800,9.79359635349701,10.1244022747707,9.68913132572637,9.68913132572637,4365.09719789863,0.0,1.0
2000-10-17,11.5,11.5,11.5,11.5,5900,10.0112318280192,10.0112318280192,10.0112318280192,10.0112318280192,6777.38775463205,0.0,1.0
2000-10-18,11.0,11.0,11.0,11.0,200,9.57596087897485,9.57596087897485,9.57596087897485,9.57596087897485,229.741957784138,0.0,1.0
2000-10-19,11.0,11.25,11.0,11.25,1200,9.57596087897485,9.79359635349701,9.57596087897485,9.79359635349701,1378.45174670483,0.0,1.0
2000-10-20,11.0,11.25,11.0,11.25,9400,9.57596087897485,9.79359635349701,9.57596087897485,9.79359635349701,10797.8720158545,0.0,1.0
2000-10-23,10.88,11.31,10.5,11.25,8700,9.47149585120422,9.84582886738233,9.14068992993054,9.79359635349701,9993.77516361001,0.0,1.0
2000-10-24,10.75,11.0,10.5,10.88,26200,9.3583254044527,9.57596087897485,9.14068992993054,9.47149585120422,30096.1964697221,0.0,1.0
2000-10-25,11.0,11.25,10.5,10.75,7800,9.57596087897485,9.79359635349701,9.14068992993054,9.3583254044527,8959.93635358139,0.0,1.0
2000-10-26,11.38,11.5,10.5,11.5,4700,9.90676680024853,10.0112318280192,9.14068992993054,10.0112318280192,5398.93600792725,0.0,1.0
2000-10-27,10.75,10.81,10.5,10.81,29500,9.3583254044527,9.41055791833801,9.14068992993054,9.41055791833801,33886.9387731604,0.0,1.0
2000-10-30,10.75,10.88,10.63,10.88,28600,9.3583254044527,9.47149585120422,9.25386037668206,9.47149585120422,32853.0999631318,0.0,1.0
2000-10-31,11.13,11.13,10.69,10.75,10900,9.68913132572637,9.68913132572637,9.30609289056738,9.3583254044527,12520.9366992355,0.0,1.0
2000-11-01,11.5,11.5,11.0,11.5,1100,10.0112318280192,10.0112318280192,9.57596087897485,10.0112318280192,1263.58076781276,0.0,1.0
2000-11-02,12.94,12.94,11.5,11.5,25000,11.2648121612668,11.2648121612668,10.0112318280192,10.0112318280192,28717.7447230172,0.0,1.0
2000-11-03,13.0,13.0,12.31,12.69,11700,11.3170446751521,11.3170446751521,10.7163707654709,11.0471766867446,13439.9045303721,0.0,1.0
2000-11-06,12.0,12.44,12.0,12.44,20300,10.4465027770635,10.8295412122225,10.4465027770635,10.8295412122225,23318.80871509,0.0,1.0
2000-11-07,11.88,12.63,11.88,12.63,600,10.3420377492928,10.9949441728593,10.3420377492928,10.9949441728593,689.225873352417,0.0,1.0
2000-11-08,11.75,11.88,11.75,11.88,700,10.2288673025413,10.3420377492928,10.2288673025413,10.3420377492928,804.096852244485,0.0,1.0
2000-11-09,11.63,12.0,11.63,11.88,100900,10.1244022747707,10.4465027770635,10.1244022747707,10.3420377492928,115904.817702098,0.0,1.0
2000-11-10,11.25,11.69,11.25,11.69,269800,9.79359635349701,10.176634788656,9.79359635349701,10.176634788656,309921.901050802,0.0,1.0
2000-11-13,10.88,11.25,10.75,11.25,8500,9.47149585120422,9.79359635349701,9.3583254044527,9.79359635349701,9764.03320582587,0.0,1.0
2000-11-14,10.88,11.13,10.88,11.13,61700,9.47149585120422,9.68913132572637,9.47149585120422,9.68913132572637,70875.3939764066,0.0,1.0
2000-11-15,11.0,11.13,11.0,11.13,3600,9.57596087897485,9.68913132572637,9.57596087897485,9.68913132572637,4135.35524011449,0.0,1.0
2000-11-16,10.44,11.13,10.25,11.0,123700,9.08845741604522,9.68913132572637,8.92305445540838,9.57596087897485,142095.40088949,0.0,1.0
2000-11-17,10.63,10.63,10.5,10.63,101400,9.25386037668206,9.25386037668206,9.14068992993054,9.25386037668206,116479.172596558,0.0,1.0
2000-11-20,10.63,10.63,10.5,10.63,7600,9.25386037668206,9.25386037668206,9.14068992993054,9.25386037668206,8730.19439579726,0.0,1.0
2000-11-21,10.25,10.5,10.0,10.5,17600,8.92305445540838,9.14068992993054,8.70541898088623,9.14068992993054,20217.2922850042,0.0,1.0
2000-11-22,10.0,10.31,9.875,10.31,16900,8.70541898088623,8.9752869692937,8.59660124362515,8.9752869692937,19413.1954327597,0.0,1.0
2000-11-24,10.63,10.63,10.63,10.63,100,9.25386037668206,9.25386037668206,9.25386037668206,9.25386037668206,114.870978892069,0.0,1.0
2000-11-27,10.06,10.63,9.75,10.13,25400,8.75765149477155,9.25386037668206,8.48778350636407,8.81858942763775,29177.2286385856,0.0,1.0
2000-11-28,10.06,10.13,10.06,10.13,5600,8.75765149477155,8.81858942763775,8.75765149477155,8.81858942763775,6432.77481795587,0.0,1.0
2000-11-29,9.75,10.13,9.75,10.13,5400,8.48778350636407,8.81858942763775,8.48778350636407,8.81858942763775,6203.03286017174,0.0,1.0
2000-11-30,9.25,9.75,9.25,9.75,3400,8.05251255731976,8.48778350636407,8.05251255731976,8.48778350636407,3905.61328233035,0.0,1.0
2000-12-01,9.375,9.625,9.375,9.625,7300,8.16133029458084,8.378965769103,8.16133029458084,8.378965769103,8385.58145912105,0.0,1.0
2000-12-04,8.5,9.25,8.438,9.25,13000,7.39960613375329,8.05251255731976,7.3456325360718,8.05251255731976,14933.227255969,0.0,1.0
2000-12-05,8.125,8.5,8.063,8.375,94200,7.07315292197006,7.39960613375329,7.01917932428857,7.29078839649222,108208.462116329,0.0,1.0
2000-12-06,7.906,8.125,7.906,8.125,64300,6.88250424628865,7.07315292197006,6.88250424628865,7.07315292197006,73862.0394276005,0.0,1.0
2000-12-07,8.5,8.5,7.875,7.938,138300,7.39960613375329,7.39960613375329,6.85551744744791,6.91036158702749,158866.563807732,0.0,1.0
2000-12-08,8.625,10.0,8.0,8.438,25100,7.50842387101437,8.70541898088623,6.96433518470898,7.3456325360718,28832.6157019094,0.0,1.0
2000-12-11,8.5,8.875,8.375,8.375,156600,7.39960613375329,7.72605934553653,7.29078839649222,7.29078839649222,179887.95294498,0.0,1.0
2000-12-12,8.5,9.0,8.0,8.5,135300,7.39960613375329,7.83487708279761,6.96433518470898,7.39960613375329,155420.43444097,0.0,1.0
2000-12-13,8.938,9.0,8.625,9.0,14600,7.78090348511611,7.83487708279761,7.50842387101437,7.83487708279761,16771.1629182421,0.0,1.0
2000-12-14,9.0,9.625,8.5,9.0,25600,7.83487708279761,8.378965769103,7.39960613375329,7.83487708279761,29406.9705963697,0.0,1.0
2000-12-15,9.5,9.625,9.125,9.125,6200,8.27014803184192,8.378965769103,7.94369482005868,7.94369482005868,7122.00069130828,0.0,1.0
2000-12-18,9.25,10.13,8.625,9.625,28000,8.05251255731976,8.81858942763775,7.50842387101437,8.378965769103,32163.8740897794,0.0,1.0
2000-12-19,9.25,9.25,9.25,9.25,1800,8.05251255731976,8.05251255731976,8.05251255731976,8.05251255731976,2067.67762005724,0.0,1.0
2000-12-20,9.188,9.438,9.0,9.25,48700,7.99853895963827,8.21617443416042,7.83487708279761,8.05251255731976,55942.1667204376,0.0,1.0
2000-12-21,9.063,9.625,9.0,9.063,73000,7.88972122237719,8.378965769103,7.83487708279761,7.88972122237719,83855.8145912105,0.0,1.0
2000-12-22,9.188,9.25,9.0,9.0,25000,7.99853895963827,8.05251255731976,7.83487708279761,7.83487708279761,28717.7447230173,0.0,1.0
2000-12-26,9.06,9.06,9.06,9.06,6900,7.88710959668292,7.88710959668292,7.88710959668292,7.88710959668292,7926.09754355277,0.0,1.0
2000-12-27,9.125,9.375,9.125,9.25,3300,7.94369482005868,8.16133029458084,7.94369482005868,8.05251255731976,3790.74230343828,0.0,1.0
2000-12-28,10.38,10.38,8.875,9.0,11100,9.03622490215991,9.03622490215991,7.72605934553653,7.83487708279761,12750.6786570197,0.0,1.0
2000-12-29,10.31,10.38,9.375,10.38,12300,8.9752869692937,9.03622490215991,8.16133029458084,9.03622490215991,14129.1304037245,0.0,1.0
2001-01-02,9.75,10.38,9.75,10.38,1100,8.48778350636407,9.03622490215991,8.48778350636407,9.03622490215991,1263.58076781276,0.0,1.0
2001-01-03,10.25,10.25,9.75,9.75,2900,8.92305445540838,8.92305445540838,8.48778350636407,8.48778350636407,3331.25838787001,0.0,1.0
2001-01-04,10.5,10.5,10.25,10.25,4000,9.14068992993054,9.14068992993054,8.92305445540838,8.92305445540838,4594.83915568277,0.0,1.0
2001-01-05,10.5,10.5,10.5,10.5,1600,9.14068992993054,9.14068992993054,9.14068992993054,9.14068992993054,1837.93566227311,0.0,1.0
2001-01-08,10.25,10.61,10.0,10.25,21700,8.92305445540838,9.23644953872029,8.70541898088623,8.92305445540838,24927.002419579,0.0,1.0
2001-01-09,8.938,9.125,8.25,8.25,52300,7.78090348511611,7.94369482005868,7.18197065923114,7.18197065923114,60077.5219605522,0.0,1.0
2001-01-10,8.5,9.0,8.5,8.688,101800,7.39960613375329,7.83487708279761,7.39960613375329,7.56326801059396,116938.656512126,0.0,1.0
2001-01-11,8.375,8.625,8.375,8.375,29200,7.29078839649222,7.50842387101437,7.29078839649222,7.29078839649222,33542.3258364842,0.0,1.0
2001-01-12,8.688,8.75,8.375,8.438,164400,7.56326801059396,7.61724160827545,7.29078839649222,7.3456325360718,188847.889298562,0.0,1.0
2001-01-16,8.563,8.75,8.563,8.688,53500,7.45445027333288,7.61724160827545,7.45445027333288,7.56326801059396,61455.973707257,0.0,1.0
2001-01-17,8.75,8.75,8.625,8.75,31800,7.61724160827545,7.61724160827545,7.50842387101437,7.61724160827545,36528.971287678,0.0,1.0
2001-01-18,8.656,8.75,8.656,8.75,14300,7.53541066985512,7.61724160827545,7.53541066985512,7.61724160827545,16426.5499815659,0.0,1.0
2001-01-19,8.75,8.75,8.625,8.75,39300,7.61724160827545,7.61724160827545,7.50842387101437,7.61724160827545,45144.2947045832,0.0,1.0
2001-01-22,8.875,9.0,8.75,8.875,19100,7.72605934553653,7.83487708279761,7.61724160827545,7.72605934553653,21940.3569683852,0.0,1.0
2001-01-23,8.75,8.875,8.75,8.875,8000,7.61724160827545,7.72605934553653,7.61724160827545,7.72605934553653,9189.67831136553,0.0,1.0
2001-01-24,9.125,9.25,8.688,8.813,160100,7.94369482005868,8.05251255731976,7.56326801059396,7.67208574785503,183908.437206203,0.0,1.0
2001-01-25,9.125,9.125,9.0,9.125,22400,7.94369482005868,7.94369482005868,7.83487708279761,7.94369482005868,25731.0992718235,0.0,1.0
2001-01-26,8.75,9.25,8.313,9.094,25900,7.61724160827545,8.05251255731976,7.23681479881072,7.91670802121794,29751.5835330459,0.0,1.0
2001-01-29,8.375,9.0,8.375,9.0,18500,7.29078839649222,7.83487708279761,7.29078839649222,7.83487708279761,21251.1310950328,0.0,1.0
2001-01-30,8.781,8.875,8.625,8.625,10000,7.6442284071162,7.72605934553653,7.50842387101437,7.50842387101437,11487.0978892069,0.0,1.0
2001-01-31,8.188,8.75,8.125,8.688,68900,7.12799706154964,7.61724160827545,7.07315292197006,7.56326801059396,79146.1044566357,0.0,1.0
2001-02-01,8.5,8.625,8.375,8.5,11200,7.39960613375329,7.50842387101437,7.29078839649222,7.39960613375329,12865.5496359118,0.0,1.0
2001-02-02,8.625,8.75,8.313,8.313,72900,7.50842387101437,7.61724160827545,7.23681479881072,7.23681479881072,83740.9436123184,0.0,1.0
2001-02-05,8.688,8.875,8.688,8.875,23200,7.56326801059396,7.72605934553653,7.56326801059396,7.72605934553653,26650.06710296,0.0,1.0
2001-02-06,8.75,8.938,8.75,8.875,73900,7.61724160827545,7.78090348511611,7.61724160827545,7.72605934553653,84889.6534012391,0.0,1.0
2001-02-07,9.125,9.125,8.813,8.813,37600,7.94369482005868,7.94369482005868,7.67208574785503,7.67208574785503,43191.488063418,0.0,1.0
2001-02-08,9.25,9.25,7.25,9.125,27200,8.05251255731976,8.05251255731976,6.31142876114252,7.94369482005868,31244.9062586428,0.0,1.0
2001-02-09,9.125,9.125,9.0,9.0,55000,7.94369482005868,7.94369482005868,7.83487708279761,7.83487708279761,63179.0383906381,0.0,1.0
2001-02-12,9.125,9.5,9.125,9.25,31000,7.94369482005868,8.27014803184192,7.94369482005868,8.05251255731976,35610.0034565414,0.0,1.0
2001-02-13,8.938,9.313,8.875,9.141,6500,7.78090348511611,8.10735669689934,7.72605934553653,7.9576234904281,7466.6136279845,0.0,1.0
2001-02-14,8.813,9.125,8.813,8.938,4700,7.67208574785503,7.94369482005868,7.67208574785503,7.78090348511611,5398.93600792725,0.0,1.0
2001-02-15,8.875,9.313,8.875,8.875,5700,7.72605934553653,8.10735669689934,7.72605934553653,7.72605934553653,6547.64579684794,0.0,1.0
2001-02-16,8.844,9.25,8.844,9.25,4200,7.69907254669578,8.05251255731976,7.69907254669578,8.05251255731976,4824.5811134669,0.0,1.0
2001-02-20,8.0,9.25,8.0,9.25,82300,6.96433518470898,8.05251255731976,6.96433518470898,8.05251255731976,94538.8156281729,0.0,1.0
2001-02-21,8.188,8.25,8.188,8.25,5400,7.12799706154964,7.18197065923114,7.12799706154964,7.18197065923114,6203.03286017174,0.0,1.0
2001-02-22,8.438,8.625,8.188,8.625,15400,7.3456325360718,7.50842387101437,7.12799706154964,7.50842387101437,17690.1307493786,0.0,1.0
2001-02-23,8.5,8.5,8.0,8.5,10400,7.39960613375329,7.39960613375329,6.96433518470898,7.39960613375329,11946.5818047752,0.0,1.0
2001-02-26,8.188,8.5,8.125,8.5,5800,7.12799706154964,7.39960613375329,7.07315292197006,7.39960613375329,6662.51677574001,0.0,1.0
2001-02-27,8.125,8.188,8.063,8.188,9900,7.07315292197006,7.12799706154964,7.01917932428857,7.12799706154964,11372.2269103148,0.0,1.0
2001-02-28,8.0,8.063,7.938,8.063,26000,6.96433518470898,7.01917932428857,6.91036158702749,7.01917932428857,29866.454511938,0.0,1.0
2001-03-01,8.219,8.219,7.875,8.0,29800,7.15498386039039,7.15498386039039,6.85551744744791,6.96433518470898,34231.5517098366,0.0,1.0
2001-03-02,8.344,8.438,7.75,7.75,3800,7.26380159765147,7.3456325360718,6.74669971018683,6.74669971018683,4365.09719789863,0.0,1.0
2001-03-05,8.438,8.875,8.313,8.5,7000,7.3456325360718,7.72605934553653,7.23681479881072,7.39960613375329,8040.96852244484,0.0,1.0
2001-03-06,8.875,9.0,8.5,9.0,2700,7.72605934553653,7.83487708279761,7.39960613375329,7.83487708279761,3101.51643008587,0.0,1.0
2001-03-07,8.875,8.875,8.5,8.5,1900,7.72605934553653,7.72605934553653,7.39960613375329,7.39960613375329,2182.54859894931,0.0,1.0
2001-03-08,8.906,8.938,8.688,8.875,2900,7.75304614437728,7.78090348511611,7.56326801059396,7.72605934553653,3331.25838787,0.0,1.0
2001-03-09,8.531,8.906,8.531,8.813,2000,7.42659293259404,7.75304614437728,7.42659293259404,7.67208574785503,2297.41957784138,0.0,1.0
2001-03-12,8.656,8.813,8.656,8.688,4800,7.53541066985512,7.67208574785503,7.53541066985512,7.56326801059396,5513.80698681932,0.0,1.0
2001-03-13,9.125,9.125,8.656,8.656,9100,7.94369482005868,7.94369482005868,7.53541066985512,7.53541066985512,10453.2590791783,0.0,1.0
2001-03-14,9.313,9.438,8.969,8.969,16100,8.10735669689934,8.21617443416042,7.80789028395686,7.80789028395686,18494.2276016231,0.0,1.0
2001-03-15,9.5,9.75,9.125,9.141,11200,8.27014803184192,8.48778350636407,7.94369482005868,7.9576234904281,12865.5496359117,0.0,1.0
2001-03-16,9.375,9.438,9.25,9.438,19800,8.16133029458084,8.21617443416042,8.05251255731976,8.21617443416042,22744.4538206297,0.0,1.0
2001-03-19,9.25,9.438,9.25,9.281,3400,8.05251255731976,8.21617443416042,8.05251255731976,8.07949935616051,3905.61328233035,0.0,1.0
2001-03-20,9.25,9.25,9.25,9.25,3800,8.05251255731976,8.05251255731976,8.05251255731976,8.05251255731976,4365.09719789863,0.0,1.0
2001-03-21,9.25,9.438,9.25,9.344,7900,8.05251255731976,8.21617443416042,8.05251255731976,8.13434349574009,9074.80733247346,0.0,1.0
2001-03-22,9.438,9.438,9.25,9.25,12100,8.21617443416042,8.21617443416042,8.05251255731976,8.05251255731976,13899.3884459404,0.0,1.0
2001-03-23,9.438,10.13,9.438,9.469,10000,8.21617443416042,8.81858942763775,8.21617443416042,8.24316123300117,11487.0978892069,0.0,1.0
2001-03-26,9.5,9.875,9.469,9.563,2100,8.27014803184192,8.59660124362515,8.24316123300117,8.3249921714215,2412.29055673345,0.0,1.0
2001-03-27,9.5,9.75,9.438,9.469,1100,8.27014803184192,8.48778350636407,8.21617443416042,8.24316123300117,1263.58076781276,0.0,1.0
2001-03-28,9.5,9.813,9.469,9.469,1100,8.27014803184192,8.54262764594366,8.24316123300117,8.24316123300117,1263.58076781276,0.0,1.0
2001-03-29,9.594,9.813,9.5,9.5,2900,8.35197897026225,8.54262764594366,8.27014803184192,8.27014803184192,3331.25838787,0.0,1.0
2001-03-30,10.38,10.38,9.625,9.813,20200,9.03622490215991,9.03622490215991,8.378965769103,8.54262764594366,23203.937736198,0.0,1.0
2001-04-02,10.38,10.38,10.0,10.34,6200,9.03622490215991,9.03622490215991,8.70541898088623,9.00140322623636,7122.00069130828,0.0,1.0
2001-04-03,10.25,10.5,10.0,10.48,8100,8.92305445540838,9.14068992993054,8.70541898088623,9.12327909196877,9304.5492902576,0.0,1.0
2001-04-04,10.75,10.75,10.06,10.25,9300,9.3583254044527,9.3583254044527,8.75765149477155,8.92305445540838,10683.0010369624,0.0,1.0
2001-04-05,10.38,10.5,10.19,10.5,4200,9.03622490215991,9.14068992993054,8.87082194152307,9.14068992993054,4824.5811134669,0.0,1.0
2001-04-06,10.13,10.38,10.13,10.38,800,8.81858942763775,9.03622490215991,8.81858942763775,9.03622490215991,918.967831136553,0.0,1.0
2001-04-09,9.95,10.05,9.95,10.05,3100,8.6618918859818,8.74894607579066,8.6618918859818,8.74894607579066,3561.00034565414,0.0,1.0
2001-04-10,10.0,10.08,9.95,10.02,6200,8.70541898088623,8.77506233273332,8.6618918859818,8.722829818848,7122.00069130829,0.0,1.0
2001-04-11,10.0,10.0,9.95,9.975,2800,8.70541898088623,8.70541898088623,8.6618918859818,8.68365543343401,3216.38740897794,0.0,1.0
2001-04-12,10.0,10.0,9.9,9.95,8800,8.70541898088623,8.70541898088623,8.61836479107737,8.6618918859818,10108.6461425021,0.0,1.0
2001-04-16,9.85,9.85,9.8,9.85,2300,8.57483769617293,8.57483769617293,8.5313106012685,8.57483769617293,2642.03251451759,0.0,1.0
2001-04-17,9.88,9.88,9.8,9.825,6800,8.60095395311559,8.60095395311559,8.5313106012685,8.55307414872072,7811.2265646607,0.0,1.0
2001-04-18,9.9,9.9,9.85,9.85,13000,8.61836479107737,8.61836479107737,8.57483769617293,8.57483769617293,14933.227255969,0.0,1.0
2001-04-19,10.04,10.04,9.9,9.9,7900,8.74024065680977,8.74024065680977,8.61836479107737,8.61836479107737,9074.80733247347,0.0,1.0
2001-04-20,10.04,10.05,9.98,9.98,2300,8.74024065680977,8.74894607579066,8.68800814292446,8.68800814292446,2642.03251451759,0.0,1.0
2001-04-23,10.0,10.0,9.95,9.96,3700,8.70541898088623,8.70541898088623,8.6618918859818,8.67059730496268,4250.22621900656,0.0,1.0
2001-04-24,10.0,10.1,10.0,10.05,2700,8.70541898088623,8.79247317069509,8.70541898088623,8.74894607579066,3101.51643008587,0.0,1.0
2001-04-25,10.1,10.1,10.1,10.1,200,8.79247317069509,8.79247317069509,8.79247317069509,8.79247317069509,229.741957784138,0.0,1.0
2001-04-26,10.2,10.45,10.1,10.1,3400,8.87952736050395,9.09716283502611,8.79247317069509,8.79247317069509,3905.61328233035,0.0,1.0
2001-04-27,10.36,10.4,10.3,10.3,33900,9.01881406419813,9.05363574012168,8.96658155031282,8.96658155031282,38941.2618444114,0.0,1.0
2001-04-30,10.3,10.3,10.1,10.3,2700,8.96658155031282,8.96658155031282,8.79247317069509,8.96658155031282,3101.51643008587,0.0,1.0
2001-05-01,10.1,10.3,10.1,10.3,2300,8.79247317069509,8.96658155031282,8.79247317069509,8.96658155031282,2642.03251451759,0.0,1.0
2001-05-02,10.85,10.85,10.15,10.15,5300,9.44537959426156,9.44537959426156,8.83600026559952,8.83600026559952,6088.16188127966,0.0,1.0
2001-05-03,10.8,10.8,10.55,10.7,6500,9.40185249935713,9.40185249935713,9.18421702483497,9.31479830954826,7466.61362798449,0.0,1.0
2001-05-04,10.88,10.88,10.65,10.7,5900,9.47149585120422,9.47149585120422,9.27127121464383,9.31479830954826,6777.38775463208,0.0,1.0
2001-05-07,10.88,10.88,10.88,10.88,0,9.47149585120422,9.47149585120422,9.47149585120422,9.47149585120422,0,0.0,1.0
2001-05-08,10.96,11.0,10.7,10.7,1700,9.54113920305131,9.57596087897485,9.31479830954826,9.31479830954826,1952.80664116517,0.0,1.0
2001-05-09,10.95,10.95,10.9,10.9,500,9.53243378407042,9.53243378407042,9.48890668916599,9.48890668916599,574.354894460346,0.0,1.0
2001-05-10,10.95,10.95,10.95,10.95,0,9.53243378407042,9.53243378407042,9.53243378407042,9.53243378407042,0,0.0,1.0
2001-05-11,10.78,10.8,10.6,10.6,3200,9.38444166139535,9.40185249935713,9.2277441197394,9.2277441197394,3675.87132454621,0.0,1.0
2001-05-14,10.65,10.9,10.61,10.85,2000,9.27127121464383,9.48890668916599,9.23644953872029,9.44537959426156,2297.41957784138,0.0,1.0
2001-05-15,10.95,10.95,10.65,10.65,1100,9.53243378407042,9.53243378407042,9.27127121464383,9.27127121464383,1263.58076781276,0.0,1.0
2001-05-16,11.3,11.3,11.0,11.0,2600,9.83712344840144,9.83712344840144,9.57596087897485,9.57596087897485,2986.6454511938,0.0,1.0
2001-05-17,11.3,11.3,11.3,11.3,0,9.83712344840144,9.83712344840144,9.83712344840144,9.83712344840144,0,0.0,1.0
2001-05-18,11.3,11.3,11.3,11.3,0,9.83712344840144,9.83712344840144,9.83712344840144,9.83712344840144,0,0.0,1.0
2001-05-21,12.25,12.45,11.1,11.2,18600,10.6641382515856,10.8382466312034,9.66301506878371,9.75006925859257,21366.0020739249,0.0,1.0
2001-05-22,13.1,13.35,12.3,12.3,10400,11.404098864961,11.6217343394831,10.7076653464901,10.7076653464901,11946.5818047751,0.0,1.0
2001-05-23,14.3,14.59,13.0,13.1,21200,12.4487491426673,12.701206293113,11.3170446751521,11.404098864961,24352.6475251187,0.0,1.0
2001-05-24,14.1,14.3,13.65,14.3,23100,12.2746407630496,12.4487491426673,11.8828969089097,12.4487491426673,26535.1961240679,0.0,1.0
2001-05-25,13.93,14.5,13.6,13.61,13100,12.1266486403745,12.622857522285,11.8393698140053,11.8480752329862,15048.0982348611,0.0,1.0
2001-05-29,13.95,14.0,13.7,14.0,12100,12.1440594783363,12.1875865732407,11.9264240038141,12.1875865732407,13899.3884459404,0.0,1.0
2001-05-30,13.9,13.95,13.75,13.9,8400,12.1005323834319,12.1440594783363,11.9699510987186,12.1005323834319,9649.16222693377,0.0,1.0
2001-05-31,13.95,13.95,13.75,13.75,16600,12.1440594783363,12.1440594783363,11.9699510987186,11.9699510987186,19068.5824960835,0.0,1.0
2001-06-01,14.03,14.03,13.75,13.9,8700,12.2137028301834,12.2137028301834,11.9699510987186,12.1005323834319,9993.77516361,0.0,1.0
2001-06-04,13.4,14.0,13.4,13.76,8400,11.6652614343875,12.1875865732407,11.6652614343875,11.9786565176995,9649.16222693385,0.0,1.0
2001-06-05,15.1,15.12,13.55,13.55,59000,13.1451826611382,13.1625934991,11.7958427191008,11.7958427191008,67773.8775463208,0.0,1.0
2001-06-06,15.0,15.11,14.65,14.65,3300,13.0581284713293,13.1538880801191,12.7534388069983,12.7534388069983,3790.74230343829,0.0,1.0
2001-06-07,14.8,14.8,14.8,14.8,1000,12.8840200917116,12.8840200917116,12.8840200917116,12.8840200917116,1148.70978892069,0.0,1.0
2001-06-08,14.8,14.99,14.8,14.9,2300,12.8840200917116,13.0494230523485,12.8840200917116,12.9710742815205,2642.03251451759,0.0,1.0
2001-06-11,14.6,14.7,14.55,14.7,4900,12.7099117120939,12.7969659019028,12.6663846171895,12.7969659019028,5628.67796571138,0.0,1.0
2001-06-12,14.9,14.95,14.55,14.55,10600,12.9710742815205,13.0146013764249,12.6663846171895,12.6663846171895,12176.3237625593,0.0,1.0
2001-06-13,15.0,15.03,15.0,15.0,5200,13.0581284713293,13.084244728272,13.0581284713293,13.0581284713293,5973.29090238762,0.0,1.0
2001-06-14,14.55,15.0,14.55,15.0,18500,12.6663846171895,13.0581284713293,12.6663846171895,13.0581284713293,21251.1310950327,0.0,1.0
2001-06-15,14.5,14.55,13.95,14.55,59200,12.622857522285,12.6663846171895,12.1440594783363,12.6663846171895,68003.6195041051,0.0,1.0
2001-06-18,14.3,14.3,13.9,13.9,2700,12.4487491426673,12.4487491426673,12.1005323834319,12.1005323834319,3101.51643008587,0.0,1.0
2001-06-19,14.28,14.28,14.0,14.0,10900,12.4313383047055,12.4313383047055,12.1875865732407,12.1875865732407,12520.9366992356,0.0,1.0
2001-06-20,14.5,14.5,14.25,14.25,8100,12.622857522285,12.622857522285,12.4052220477629,12.4052220477629,9304.54929025762,0.0,1.0
2001-06-21,14.4,14.55,14.35,14.35,19200,12.5358033324762,12.6663846171895,12.4922762375717,12.4922762375717,22055.2279472772,0.0,1.0
2001-06-22,14.62,14.75,14.4,14.5,17500,12.7273225500557,12.8404929968072,12.5358033324762,12.622857522285,20102.421306112,0.0,1.0
2001-06-25,17.0,17.03,14.7,14.8,52500,14.7992122675066,14.8253285244492,12.7969659019028,12.8840200917116,60307.2639183363,0.0,1.0
2001-06-26,17.0,17.67,16.1,16.36,62300,14.7992122675066,15.382475339226,14.0157245592268,14.2420654527299,71564.619849759,0.0,1.0
2001-06-27,17.44,17.44,16.95,16.95,15300,15.1822507026656,15.1822507026656,14.7556851726022,14.7556851726022,17575.2597704866,0.0,1.0
2001-06-28,17.3,17.9,17.24,17.6,17200,15.0603748369332,15.5826999757863,15.0081423230479,15.3215374063598,19757.8083694359,0.0,1.0
2001-06-29,17.5,17.9,17.15,17.5,21200,15.2344832165509,15.5826999757863,14.9297935522199,15.2344832165509,24352.6475251187,0.0,1.0
2001-07-02,16.0,17.5,15.8,17.49,5000,13.928670369418,15.2344832165509,13.7545619898002,15.22577779757,5743.54894460344,0.0,1.0
2001-07-03,16.95,17.9,16.0,16.0,22500,14.7556851726022,15.5826999757863,13.928670369418,13.928670369418,25845.9702507155,0.0,1.0
2001-07-05,16.1,16.9,15.7,16.65,16900,14.0157245592268,14.7121580776977,13.6675077999914,14.4945226031756,19413.1954327597,0.0,1.0
2001-07-06,16.67,17.37,16.1,16.1,9800,14.5119334411373,15.1213127697994,14.0157245592268,14.0157245592268,11257.3559314228,0.0,1.0
2001-07-09,16.5,16.5,15.9,16.25,17300,14.3639413184623,14.3639413184623,13.8416161796091,14.1463058439401,19872.6793483279,0.0,1.0
2001-07-10,16.4,16.4,15.7,15.9,2300,14.2768871286534,14.2768871286534,13.6675077999914,13.8416161796091,2642.03251451759,0.0,1.0
2001-07-11,16.5,16.5,16.5,16.5,1800,14.3639413184623,14.3639413184623,14.3639413184623,14.3639413184623,2067.67762005724,0.0,1.0
2001-07-12,17.21,17.25,16.16,16.18,16200,14.9820260661052,15.0168477420287,14.0679570731121,14.0853679110739,18609.0985805152,0.0,1.0
2001-07-13,17.0,17.2,16.2,16.2,2200,14.7992122675066,14.9733206471243,14.1027787490357,14.1027787490357,2527.16153562552,0.0,1.0
2001-07-16,16.81,16.81,16.7,16.7,2000,14.6338093068697,14.6338093068697,14.53804969808,14.53804969808,2297.41957784139,0.0,1.0
2001-07-17,16.7,16.95,16.65,16.65,12000,14.53804969808,14.7556851726022,14.4945226031756,14.4945226031756,13784.5174670483,0.0,1.0
2001-07-18,17.5,17.5,17.0,17.0,2300,15.2344832165509,15.2344832165509,14.7992122675066,14.7992122675066,2642.03251451759,0.0,1.0
2001-07-19,17.5,17.5,16.66,17.45,900,15.2344832165509,15.2344832165509,14.5032280221565,15.1909561216465,1033.83881002862,0.0,1.0
2001-07-20,17.5,17.5,16.75,16.75,200,15.2344832165509,15.2344832165509,14.5815767929844,14.5815767929844,229.741957784138,0.0,1.0
2001-07-23,17.6,17.61,17.0,17.0,35000,15.3215374063598,15.3302428253406,14.7992122675066,14.7992122675066,40204.8426122241,0.0,1.0
2001-07-24,17.5,17.8,17.4,17.41,1800,15.2344832165509,15.4956457859775,15.147429026742,15.1561344457229,2067.67762005724,0.0,1.0
2001-07-25,17.26,17.41,16.75,16.75,77000,15.0255531610096,15.1561344457229,14.5815767929844,14.5815767929844,88450.6537468934,0.0,1.0
2001-07-26,16.88,17.18,16.88,17.0,40700,14.694747239736,14.9559098091625,14.694747239736,14.7992122675066,46752.488409072,0.0,1.0
2001-07-27,17.25,18.18,17.1,17.5,22600,15.0168477420287,15.8264517072512,14.8862664573155,15.2344832165509,25960.8412296077,0.0,1.0
2001-07-30,17.1,17.19,17.0,17.15,18500,14.8862664573155,14.9646152281434,14.7992122675066,14.9297935522199,21251.1310950327,0.0,1.0
2001-07-31,17.5,17.5,17.0,17.1,37200,15.2344832165509,15.2344832165509,14.7992122675066,14.8862664573155,42732.0041478497,0.0,1.0
2001-08-01,17.25,17.75,17.25,17.7,400,15.0168477420287,15.4521186910731,15.0168477420287,15.4085915961686,459.483915568278,0.0,1.0
2001-08-02,17.5,17.5,17.5,17.5,100,15.2344832165509,15.2344832165509,15.2344832165509,15.2344832165509,114.870978892069,0.0,1.0
2001-08-03,17.0,17.31,17.0,17.25,12100,14.7992122675066,15.0690802559141,14.7992122675066,15.0168477420287,13899.3884459404,0.0,1.0
2001-08-06,17.0,17.0,17.0,17.0,0,14.7992122675066,14.7992122675066,14.7992122675066,14.7992122675066,0,0.0,1.0
2001-08-07,17.06,17.06,16.95,17.0,56400,14.8514447813919,14.8514447813919,14.7556851726022,14.7992122675066,64787.232095127,0.0,1.0
2001-08-08,17.02,17.02,16.95,16.95,16700,14.8166231054684,14.8166231054684,14.7556851726022,14.7556851726022,19183.4534749755,0.0,1.0
2001-08-09,17.1,17.1,16.95,17.0,109900,14.8862664573155,14.8862664573155,14.7556851726022,14.7992122675066,126243.205802384,0.0,1.0
2001-08-10,17.04,17.19,16.95,17.0,11300,14.8340339434301,14.9646152281434,14.7556851726022,14.7992122675066,12980.4206148038,0.0,1.0
2001-08-13,16.95,17.05,16.95,16.95,14000,14.7556851726022,14.842739362411,14.7556851726022,14.7556851726022,16081.9370448896,0.0,1.0
2001-08-14,17.1,17.15,16.95,16.95,5900,14.8862664573155,14.9297935522199,14.7556851726022,14.7556851726022,6777.38775463206,0.0,1.0
2001-08-15,17.01,17.05,16.95,16.95,28700,14.8079176864875,14.842739362411,14.7556851726022,14.7556851726022,32967.9709420238,0.0,1.0
2001-08-16,16.9,17.01,16.88,16.9,62400,14.7121580776977,14.8079176864875,14.694747239736,14.7121580776977,71679.4908286513,0.0,1.0
2001-08-17,16.04,16.99,15.5,16.95,210400,13.9634920453415,14.7905068485257,13.4933994203737,14.7556851726022,241688.539588914,0.0,1.0
2001-08-20,16.08,16.3,15.95,15.96,36600,13.9983137212651,14.1898329388446,13.8851432745135,13.8938486934944,42042.7782744972,0.0,1.0
2001-08-21,16.08,16.08,16.08,16.08,0,13.9983137212651,13.9983137212651,13.9983137212651,13.9983137212651,0,0.0,1.0
2001-08-22,17.28,17.28,16.25,16.25,28700,15.0429639989714,15.0429639989714,14.1463058439401,14.1463058439401,32967.9709420239,0.0,1.0
2001-08-23,17.0,17.0,16.9,16.9,300,14.7992122675066,14.7992122675066,14.7121580776977,14.7121580776977,344.612936676207,0.0,1.0
2001-08-24,16.4,17.3,16.4,17.25,29600,14.2768871286534,15.0603748369332,14.2768871286534,15.0168477420287,34001.8097520525,0.0,1.0
2001-08-27,16.6,16.6,16.5,16.5,5700,14.4509955082711,14.4509955082711,14.3639413184623,14.3639413184623,6547.64579684796,0.0,1.0
2001-08-28,16.6,17.1,16.5,16.55,7100,14.4509955082711,14.8862664573155,14.3639413184623,14.4074684133667,8155.83950133693,0.0,1.0
2001-08-29,16.3,16.5,16.1,16.5,24300,14.1898329388446,14.3639413184623,14.0157245592268,14.3639413184623,27913.6478707727,0.0,1.0
2001-08-30,16.1,16.4,16.0,16.4,21100,14.0157245592268,14.2768871286534,13.928670369418,14.2768871286534,24237.7765462266,0.0,1.0
2001-08-31,16.0,16.5,16.0,16.0,1200,13.928670369418,14.3639413184623,13.928670369418,13.928670369418,1378.45174670483,0.0,1.0
2001-09-04,16.5,16.8,15.95,16.4,9200,14.3639413184623,14.6251038878889,13.8851432745135,14.2768871286534,10568.1300580703,0.0,1.0
2001-09-05,16.5,16.79,16.5,16.5,37200,14.3639413184623,14.616398468908,14.3639413184623,14.3639413184623,42732.0041478496,0.0,1.0
2001-09-06,16.3,16.55,16.3,16.5,4100,14.1898329388446,14.4074684133667,14.1898329388446,14.3639413184623,4709.71013457482,0.0,1.0
2001-09-07,16.95,16.95,16.01,16.55,11700,14.7556851726022,14.7556851726022,13.9373757883989,14.4074684133667,13439.904530372,0.0,1.0
2001-09-10,16.95,16.95,16.6,16.6,900,14.7556851726022,14.7556851726022,14.4509955082711,14.4509955082711,1033.83881002862,0.0,1.0
2001-09-17,15.95,16.69,15.95,16.01,4000,13.8851432745135,14.5293442790991,13.8851432745135,13.9373757883989,4594.83915568278,0.0,1.0
2001-09-18,16.0,16.15,16.0,16.06,9500,13.928670369418,14.0592516541313,13.928670369418,13.9809028833033,10912.7429947465,0.0,1.0
2001-09-19,14.51,16.25,14.51,16.25,5800,12.6315629412659,14.1463058439401,12.6315629412659,14.1463058439401,6662.51677574002,0.0,1.0
2001-09-20,14.85,15.09,14.18,15.09,8400,12.927547186616,13.1364772421573,12.3442841148967,13.1364772421573,9649.16222693385,0.0,1.0
2001-09-21,12.85,16.1,12.7,16.1,14800,11.1864633904388,14.0157245592268,11.0558821057255,14.0157245592268,17000.9048760262,0.0,1.0
2001-09-24,13.55,15.09,13.55,13.6,40500,11.7958427191008,13.1364772421573,11.7958427191008,11.8393698140053,46522.7464512882,0.0,1.0
2001-09-25,15.72,15.72,13.3,13.5,8800,13.6849186379532,13.6849186379532,11.5782072445787,11.7523156241964,10108.646142502,0.0,1.0
2001-09-26,16.15,16.15,15.7,15.7,2000,14.0592516541313,14.0592516541313,13.6675077999914,13.6675077999914,2297.41957784138,0.0,1.0
2001-09-27,16.53,16.53,15.7,15.7,23700,14.3900575754049,14.3900575754049,13.6675077999914,13.6675077999914,27224.4219974205,0.0,1.0
2001-09-28,16.95,18.23,16.6,16.6,22100,14.7556851726022,15.8699788021556,14.4509955082711,14.4509955082711,25386.4863351472,0.0,1.0
2001-10-01,17.0,17.25,17.0,17.05,39400,14.7992122675066,15.0168477420287,14.7992122675066,14.842739362411,45259.1656834752,0.0,1.0
2001-10-02,17.1,17.1,17.0,17.0,187200,14.8862664573155,14.8862664573155,14.7992122675066,14.7992122675066,215038.472485953,0.0,1.0
2001-10-03,17.12,17.2,17.0,17.2,133800,14.9036772952772,14.9733206471243,14.7992122675066,14.9733206471243,153697.369757589,0.0,1.0
2001-10-04,17.3,18.0,17.12,18.0,35200,15.0603748369332,15.6697541655952,14.9036772952772,15.6697541655952,40434.5845700083,0.0,1.0
2001-10-05,17.4,17.5,17.4,17.5,41100,15.147429026742,15.2344832165509,15.147429026742,15.2344832165509,47211.9723246405,0.0,1.0
2001-10-08,17.35,18.39,17.1,18.39,79500,15.1039019318376,16.0092655058498,14.8862664573155,16.0092655058498,91322.428219195,0.0,1.0
2001-10-09,17.0,17.65,17.0,17.1,39600,14.7992122675066,15.3650645012642,14.7992122675066,14.8862664573155,45488.9076412593,0.0,1.0
2001-10-10,18.25,19.22,16.95,17.28,34100,15.8873896401174,16.7318152812633,14.7556851726022,15.0429639989714,39171.0038021955,0.0,1.0
2001-10-11,17.95,18.5,17.5,18.5,24900,15.6262270706908,16.1050251146395,15.2344832165509,16.1050251146395,28602.8737441252,0.0,1.0
2001-10-12,17.4,18.0,17.4,17.95,4000,15.147429026742,15.6697541655952,15.147429026742,15.6262270706908,4594.83915568278,0.0,1.0
2001-10-15,17.4,18.0,17.3,17.3,6700,15.147429026742,15.6697541655952,15.0603748369332,15.0603748369332,7696.35558576865,0.0,1.0
2001-10-16,17.38,18.1,17.25,17.26,9400,15.1300181887803,15.7568083554041,15.0168477420287,15.0255531610096,10797.8720158545,0.0,1.0
2001-10-17,17.64,18.35,17.45,17.45,7400,15.3563590822833,15.9744438299262,15.1909561216465,15.1909561216465,8500.45243801312,0.0,1.0
2001-10-18,17.85,18.25,17.4,18.0,83100,15.5391728808819,15.8873896401174,15.147429026742,15.6697541655952,95457.7834593096,0.0,1.0
2001-10-19,18.25,18.25,17.61,17.85,93100,15.8873896401174,15.8873896401174,15.3302428253406,15.5391728808819,106944.881348516,0.0,1.0
2001-10-22,18.0,18.85,17.5,18.5,3200,15.6697541655952,16.4097147789705,15.2344832165509,16.1050251146395,3675.87132454621,0.0,1.0
2001-10-23,17.75,18.5,17.5,18.0,5000,15.4521186910731,16.1050251146395,15.2344832165509,15.6697541655952,5743.54894460344,0.0,1.0
2001-10-24,17.8,17.8,17.7,17.74,20100,15.4956457859775,15.4956457859775,15.4085915961686,15.4434132720922,23089.0667573059,0.0,1.0
2001-10-25,18.0,19.27,17.7,17.7,8100,15.6697541655952,16.7753423761678,15.4085915961686,15.4085915961686,9304.54929025761,0.0,1.0
2001-10-26,20.0,20.01,17.75,17.83,105300,17.4108379617725,17.4195433807533,15.4521186910731,15.5217620429201,120959.140773348,0.0,1.0
2001-10-29,19.0,19.99,18.81,19.5,11200,16.5402960636838,17.4021325427916,16.374893103047,16.9755670127281,12865.5496359118,0.0,1.0
2001-10-30,19.0,19.4,18.9,19.4,6500,16.5402960636838,16.8885128229193,16.453241873875,16.8885128229193,7466.61362798451,0.0,1.0
2001-10-31,18.99,19.0,18.4,19.0,10500,16.5315906447029,16.5402960636838,16.0179709248307,16.5402960636838,12061.4527836673,0.0,1.0
2001-11-01,19.0,19.0,18.65,19.0,8700,16.5402960636838,16.5402960636838,16.2356063993528,16.5402960636838,9993.77516361003,0.0,1.0
2001-11-02,19.0,19.0,18.25,18.25,900,16.5402960636838,16.5402960636838,15.8873896401174,15.8873896401174,1033.83881002862,0.0,1.0
2001-11-05,19.0,19.5,19.0,19.38,3700,16.5402960636838,16.9755670127281,16.5402960636838,16.8711019849575,4250.22621900657,0.0,1.0
2001-11-06,17.65,18.25,17.65,18.25,1400,15.3650645012642,15.8873896401174,15.3650645012642,15.8873896401174,1608.19370448897,0.0,1.0
2001-11-07,18.26,18.26,18.26,18.26,100,15.8960950590983,15.8960950590983,15.8960950590983,15.8960950590983,114.870978892069,0.0,1.0
2001-11-08,18.3,18.3,18.3,18.3,800,15.9309167350218,15.9309167350218,15.9309167350218,15.9309167350218,918.967831136553,0.0,1.0
2001-11-09,19.5,19.5,19.0,19.0,5200,16.9755670127281,16.9755670127281,16.5402960636838,16.5402960636838,5973.29090238761,0.0,1.0
2001-11-12,19.45,19.5,18.66,18.66,3400,16.9320399178237,16.9755670127281,16.2443118183337,16.2443118183337,3905.61328233035,0.0,1.0
2001-11-13,20.15,20.15,19.3,19.5,26600,17.5414192464857,17.5414192464857,16.8014586331104,16.9755670127281,30555.6803852905,0.0,1.0
2001-11-14,20.3,20.4,19.76,19.76,44500,17.672000531199,17.7590547210079,17.2019079062312,17.2019079062312,51117.5856069709,0.0,1.0
2001-11-15,19.94,20.33,19.84,20.33,16500,17.3586054478871,17.6981167881417,17.2715512580783,17.6981167881417,18953.7115171915,0.0,1.0
2001-11-16,19.8,20.25,19.59,20.0,39700,17.2367295821547,17.6284734362946,17.0539157835561,17.4108379617725,45603.7786201515,0.0,1.0
2001-11-19,19.6,20.0,19.6,19.6,2500,17.062621202537,17.4108379617725,17.062621202537,17.062621202537,2871.77447230173,0.0,1.0
2001-11-20,19.74,20.25,19.6,20.2,1000,17.1844970682694,17.6284734362946,17.062621202537,17.5849463413902,1148.70978892069,0.0,1.0
2001-11-21,19.59,20.0,19.59,20.0,18400,17.0539157835561,17.4108379617725,17.0539157835561,17.4108379617725,21136.2601161407,0.0,1.0
2001-11-23,19.59,19.59,19.59,19.59,0,17.0539157835561,17.0539157835561,17.0539157835561,17.0539157835561,0,0.0,1.0
2001-11-26,19.6,19.6,19.6,19.6,3200,17.062621202537,17.062621202537,17.062621202537,17.062621202537,3675.87132454621,0.0,1.0
2001-11-27,19.4,19.59,18.94,19.59,10200,16.8885128229193,17.0539157835561,16.4880635497985,17.0539157835561,11716.839846991,0.0,1.0
2001-11-28,18.9,19.45,18.9,19.45,5400,16.453241873875,16.9320399178237,16.453241873875,16.9320399178237,6203.03286017172,0.0,1.0
2001-11-29,19.0,19.0,18.75,18.8,74900,16.5402960636838,16.5402960636838,16.3226605891617,16.3661876840661,86038.36319016,0.0,1.0
2001-11-30,20.09,20.09,18.7,18.7,17500,17.4891867326004,17.4891867326004,16.2791334942572,16.2791334942572,20102.4213061121,0.0,1.0
2001-12-03,19.0,19.75,18.88,19.75,2000,16.5402960636838,17.1932024872503,16.4358310359132,17.1932024872503,2297.41957784139,0.0,1.0
2001-12-04,19.45,19.45,19.45,19.45,100,16.9320399178237,16.9320399178237,16.9320399178237,16.9320399178237,114.870978892069,0.0,1.0
2001-12-05,19.0,19.6,19.0,19.6,3500,16.5402960636838,17.062621202537,16.5402960636838,17.062621202537,4020.48426122243,0.0,1.0
2001-12-06,19.4,20.5,19.3,20.5,25700,16.8885128229193,17.8461089108168,16.8014586331104,17.8461089108168,29521.8415752617,0.0,1.0
2001-12-07,19.3,20.24,19.3,20.24,2400,16.8014586331104,17.6197680173137,16.8014586331104,17.6197680173137,2756.90349340966,0.0,1.0
2001-12-10,19.75,19.75,19.5,19.5,800,17.1932024872503,17.1932024872503,16.9755670127281,16.9755670127281,918.967831136553,0.0,1.0
2001-12-11,19.35,20.22,19.15,19.3,21700,16.8449857280149,17.602357179352,16.6708773483971,16.8014586331104,24927.0024195789,0.0,1.0
2001-12-12,20.2,20.2,19.4,19.7,14800,17.5849463413902,17.5849463413902,16.8885128229193,17.1496753923459,17000.9048760262,0.0,1.0
2001-12-13,20.15,20.15,19.45,19.45,800,17.5414192464857,17.5414192464857,16.9320399178237,16.9320399178237,918.967831136556,0.0,1.0
2001-12-14,20.39,20.5,19.6,20.15,22900,17.750349302027,17.8461089108168,17.062621202537,17.5414192464857,26305.4541662839,0.0,1.0
2001-12-17,19.9,20.43,19.9,20.37,3400,17.3237837719636,17.7851709779506,17.3237837719636,17.7329384640652,3905.61328233035,0.0,1.0
2001-12-18,19.51,20.5,19.31,20.5,10300,16.984272431709,17.8461089108168,16.8101640520913,17.8461089108168,11831.7108258831,0.0,1.0
2001-12-19,19.5,20.25,19.5,19.89,1200,16.9755670127281,17.6284734362946,16.9755670127281,17.3150783529827,1378.45174670483,0.0,1.0
2001-12-20,19.46,20.05,19.05,20.05,2500,16.9407453368046,17.4543650566769,16.5838231585883,17.4543650566769,2871.77447230173,0.0,1.0
2001-12-21,20.05,20.35,19.63,19.63,190700,17.4543650566769,17.7155276261035,17.0887374594797,17.0887374594797,219058.956747176,0.0,1.0
2001-12-24,19.6,20.5,19.6,20.5,1500,17.062621202537,17.8461089108168,17.062621202537,17.8461089108168,1723.06468338104,0.0,1.0
2001-12-26,19.1,20.5,19.02,20.5,1800,16.6273502534927,17.8461089108168,16.5577069016456,17.8461089108168,2067.67762005724,0.0,1.0
2001-12-27,20.49,20.49,19.0,19.0,3500,17.8374034918359,17.8374034918359,16.5402960636838,16.5402960636838,4020.48426122242,0.0,1.0
2001-12-28,19.52,20.25,19.52,20.0,43000,16.9929778506899,17.6284734362946,16.9929778506899,17.4108379617725,49394.5209235898,0.0,1.0
2001-12-31,20.5,20.5,19.99,20.0,8100,17.8461089108168,17.8461089108168,17.4021325427916,17.4108379617725,9304.54929025758,0.0,1.0
2002-01-02,19.95,20.5,19.95,20.0,14600,17.367310866868,17.8461089108168,17.367310866868,17.4108379617725,16771.1629182421,0.0,1.0
2002-01-03,20.01,21.25,19.96,21.25,23300,17.4195433807533,18.4990153343832,17.3760162858489,18.4990153343832,26764.9380818522,0.0,1.0
2002-01-04,20.5,21.02,20.0,21.0,173400,17.8461089108168,18.2987906978229,17.4108379617725,18.2813798598611,199186.277398848,0.0,1.0
2002-01-07,19.85,21.0,19.85,21.0,12400,17.2802566770592,18.2813798598611,17.2802566770592,18.2813798598611,14244.0013826165,0.0,1.0
2002-01-08,19.6,20.99,19.55,20.99,98500,17.062621202537,18.2726744408802,17.0190941076326,18.2726744408802,113147.914208688,0.0,1.0
2002-01-09,20.6,20.89,19.25,19.58,15200,17.9331631006256,18.1856202510713,16.757931538206,17.0452103645752,17460.3887915945,0.0,1.0
2002-01-10,20.6,21.0,20.4,20.5,19000,17.9331631006256,18.2813798598611,17.7590547210079,17.8461089108168,21825.4859894932,0.0,1.0
2002-01-11,20.9,20.97,19.75,19.75,149100,18.1943256700522,18.2552636029184,17.1932024872503,17.1932024872503,171272.629528075,0.0,1.0
2002-01-14,20.75,21.08,19.5,20.1,29300,18.0637443853389,18.3510232117082,16.9755670127281,17.4978921515813,33657.1968153763,0.0,1.0
2002-01-15,20.35,20.75,20.0,20.5,109600,17.7155276261035,18.0637443853389,17.4108379617725,17.8461089108168,125898.592865708,0.0,1.0
2002-01-16,20.0,20.7,20.0,20.0,8800,17.4108379617725,18.0202172904345,17.4108379617725,17.4108379617725,10108.6461425021,0.0,1.0
2002-01-17,20.3,20.74,20.1,20.74,32100,17.672000531199,18.055038966358,17.4978921515813,18.055038966358,36873.5842243543,0.0,1.0
2002-01-18,20.2,20.39,18.65,20.15,90700,17.5849463413902,17.750349302027,16.2356063993528,17.5414192464857,104187.977855107,0.0,1.0
2002-01-22,20.1,20.55,19.81,20.0,5700,17.4978921515813,17.8896360057212,17.2454350011356,17.4108379617725,6547.64579684795,0.0,1.0
2002-01-23,20.3,20.61,19.75,20.61,2400,17.672000531199,17.9418685196065,17.1932024872503,17.9418685196065,2756.90349340967,0.0,1.0
2002-01-24,21.0,21.41,20.3,20.3,11800,18.2813798598611,18.6383020380774,17.672000531199,17.672000531199,13554.7755092641,0.0,1.0
2002-01-25,21.06,21.34,20.3,21.2,9000,18.3336123737464,18.5773641052112,17.672000531199,18.4554882394788,10338.3881002862,0.0,1.0
2002-01-28,21.5,21.5,20.75,20.75,21100,18.7166508089054,18.7166508089054,18.0637443853389,18.0637443853389,24237.7765462266,0.0,1.0
2002-01-29,21.65,22.1,21.55,21.55,3500,18.8472320936187,19.2389759477586,18.7601779038098,18.7601779038098,4020.48426122242,0.0,1.0
2002-01-30,21.06,22.29,21.06,22.15,1200,18.3336123737464,19.4043789083954,18.3336123737464,19.282503042663,1378.45174670483,0.0,1.0
2002-01-31,20.0,21.05,20.0,21.0,15400,17.4108379617725,18.3249069547655,17.4108379617725,18.2813798598611,17690.1307493786,0.0,1.0
2002-02-01,19.6,20.0,19.6,20.0,28400,17.062621202537,17.4108379617725,17.062621202537,17.4108379617725,32623.3580053477,0.0,1.0
2002-02-04,19.71,20.4,19.25,20.01,42100,17.1583808113268,17.7590547210079,16.757931538206,17.4195433807533,48360.682113561,0.0,1.0
2002-02-05,19.95,20.25,19.1,19.25,5800,17.367310866868,17.6284734362946,16.6273502534927,16.757931538206,6662.51677574002,0.0,1.0
2002-02-06,20.65,20.65,20.38,20.38,4300,17.9766901955301,17.9766901955301,17.7416438830461,17.7416438830461,4939.45209235896,0.0,1.0
2002-02-07,19.91,20.21,19.85,20.18,12700,17.3324891909445,17.5936517603711,17.2802566770592,17.5675355034284,14588.6143192928,0.0,1.0
2002-02-08,20.49,20.65,19.91,19.91,2600,17.8374034918359,17.9766901955301,17.3324891909445,17.3324891909445,2986.64545119379,0.0,1.0
2002-02-11,19.81,20.2,19.81,20.0,10800,17.2454350011356,17.5849463413902,17.2454350011356,17.4108379617725,12406.0657203435,0.0,1.0
2002-02-12,19.05,19.81,19.05,19.81,2900,16.5838231585883,17.2454350011356,16.5838231585883,17.2454350011356,3331.25838787,0.0,1.0
2002-02-13,19.5,19.75,19.1,19.75,5700,16.9755670127281,17.1932024872503,16.6273502534927,17.1932024872503,6547.64579684796,0.0,1.0
2002-02-14,20.93,20.93,20.16,20.16,2600,18.2204419269949,18.2204419269949,17.5501246654666,17.5501246654666,2986.64545119379,0.0,1.0
2002-02-15,20.82,21.0,20.0,21.0,9800,18.1246823182051,18.2813798598611,17.4108379617725,18.2813798598611,11257.3559314228,0.0,1.0
2002-02-19,19.8,20.99,19.75,20.0,4000,17.2367295821547,18.2726744408802,17.1932024872503,17.4108379617725,4594.83915568277,0.0,1.0
2002-02-20,20.38,20.4,20.38,20.4,2900,17.7416438830461,17.7590547210079,17.7416438830461,17.7590547210079,3331.25838787001,0.0,1.0
2002-02-21,20.3,20.6,20.3,20.34,2300,17.672000531199,17.9331631006256,17.672000531199,17.7068222071226,2642.0325145176,0.0,1.0
2002-02-22,20.7,20.99,20.5,20.99,13600,18.0202172904345,18.2726744408802,17.8461089108168,18.2726744408802,15622.4531293214,0.0,1.0
2002-02-25,20.55,20.99,20.55,20.99,8100,17.8896360057212,18.2726744408802,17.8896360057212,18.2726744408802,9304.5492902576,0.0,1.0
2002-02-26,20.55,20.99,19.8,20.99,3800,17.8896360057212,18.2726744408802,17.2367295821547,18.2726744408802,4365.09719789863,0.0,1.0
2002-02-27,21.9,21.9,20.85,20.85,13900,19.0648675681408,19.0648675681408,18.1507985751478,18.1507985751478,15967.0660659976,0.0,1.0
2002-02-28,20.15,21.99,20.15,21.99,16300,17.5414192464857,19.1432163389688,17.5414192464857,19.1432163389688,18723.9695594073,0.0,1.0
2002-03-01,20.83,20.85,20.15,20.15,1100,18.133387737186,18.1507985751478,17.5414192464857,17.5414192464857,1263.58076781276,0.0,1.0
2002-03-04,20.45,20.6,19.75,20.5,74400,17.8025818159123,17.9331631006256,17.1932024872503,17.8461089108168,85464.0082956996,0.0,1.0
2002-03-05,20.0,20.4,19.7,20.4,800,17.4108379617725,17.7590547210079,17.1496753923459,17.7590547210079,918.967831136551,0.0,1.0
2002-03-06,19.85,20.0,19.75,20.0,5100,17.2802566770592,17.4108379617725,17.1932024872503,17.4108379617725,5858.41992349551,0.0,1.0
2002-03-07,19.98,20.0,19.8,19.9,6400,17.3934271238107,17.4108379617725,17.2367295821547,17.3237837719636,7351.74264909242,0.0,1.0
2002-03-08,19.55,20.15,19.55,19.99,39300,17.0190941076326,17.5414192464857,17.0190941076326,17.4021325427916,45144.2947045831,0.0,1.0
2002-03-11,19.94,20.0,19.51,19.51,2700,17.3586054478871,17.4108379617725,16.984272431709,16.984272431709,3101.51643008587,0.0,1.0
2002-03-12,18.75,19.25,18.25,18.96,109000,16.3226605891617,16.757931538206,15.8873896401174,16.5054743877603,125209.366992355,0.0,1.0
2002-03-13,18.3,18.54,18.0,18.3,117500,15.9309167350218,16.1398467905631,15.6697541655952,15.9309167350218,134973.400198181,0.0,1.0
2002-03-14,18.5,18.54,18.2,18.54,24400,16.1050251146395,16.1398467905631,15.8438625452129,16.1398467905631,28028.5188496649,0.0,1.0
2002-03-15,18.05,18.6,18.05,18.6,13800,15.7132812604996,16.1920793044484,15.7132812604996,16.1920793044484,15852.1950871056,0.0,1.0
2002-03-18,16.01,17.55,15.7,17.55,31200,13.9373757883989,15.2780103114553,13.6675077999914,15.2780103114553,35839.7454143255,0.0,1.0
2002-03-19,15.8,16.33,15.65,16.0,55800,13.7545619898002,14.2159491957872,13.6239807050869,13.928670369418,64098.0062217748,0.0,1.0
2002-03-20,15.92,16.2,15.92,16.2,3200,13.8590270175709,14.1027787490357,13.8590270175709,14.1027787490357,3675.87132454621,0.0,1.0
2002-03-21,15.8,16.2,15.75,16.2,2900,13.7545619898002,14.1027787490357,13.7110348948958,14.1027787490357,3331.25838787002,0.0,1.0
2002-03-22,15.5,16.2,15.5,16.2,15800,13.4933994203737,14.1027787490357,13.4933994203737,14.1027787490357,18149.6146649469,0.0,1.0
2002-03-25,15.8,16.0,15.7,16.0,7600,13.7545619898002,13.928670369418,13.6675077999914,13.928670369418,8730.19439579728,0.0,1.0
2002-03-26,15.86,16.01,15.85,16.01,38000,13.8067945036856,13.9373757883989,13.7980890847047,13.9373757883989,43650.9719789861,0.0,1.0
2002-03-27,16.0,16.1,15.7,15.8,12700,13.928670369418,14.0157245592268,13.6675077999914,13.7545619898002,14588.6143192927,0.0,1.0
2002-03-28,15.05,16.1,15.0,16.0,21900,13.1016555662338,14.0157245592268,13.0581284713293,13.928670369418,25156.7443773631,0.0,1.0
2002-04-01,15.4,15.4,15.06,15.4,15000,13.4063452305648,13.4063452305648,13.1103609852147,13.4063452305648,17230.6468338104,0.0,1.0
2002-04-02,15.4,15.4,15.33,15.4,4100,13.4063452305648,13.4063452305648,13.3454072976986,13.4063452305648,4709.71013457483,0.0,1.0
2002-04-03,14.0,15.33,13.75,15.33,22600,12.1875865732407,13.3454072976986,11.9699510987186,13.3454072976986,25960.8412296077,0.0,1.0
2002-04-04,13.96,14.05,13.96,14.0,3900,12.1527648973172,12.2311136681452,12.1527648973172,12.1875865732407,4479.96817679069,0.0,1.0
2002-04-05,14.05,14.33,13.85,14.05,2300,12.2311136681452,12.47486539961,12.0570052885274,12.2311136681452,2642.03251451758,0.0,1.0
2002-04-08,14.0,14.33,13.74,13.8,26400,12.1875865732407,12.47486539961,11.9612456797377,12.013478193623,30325.9384275063,0.0,1.0
2002-04-09,13.65,14.2,13.6,14.06,4500,11.8828969089097,12.3616949528584,11.8393698140053,12.239819087126,5169.19405014311,0.0,1.0
2002-04-10,14.25,14.53,13.3,13.6,27500,12.4052220477629,12.6489737792277,11.5782072445787,11.8393698140053,31589.519195319,0.0,1.0
2002-04-11,14.6,14.6,14.3,14.47,49200,12.7099117120939,12.7099117120939,12.4487491426673,12.5967412653424,56516.521614898,0.0,1.0
2002-04-12,16.3,16.3,14.45,14.6,10100,14.1898329388446,14.1898329388446,12.5793304273806,12.7099117120939,11601.9688680989,0.0,1.0
2002-04-15,15.95,16.2,15.75,16.1,5400,13.8851432745135,14.1027787490357,13.7110348948958,14.0157245592268,6203.03286017175,0.0,1.0
2002-04-16,17.04,17.04,16.2,16.2,5600,14.8340339434301,14.8340339434301,14.1027787490357,14.1027787490357,6432.77481795589,0.0,1.0
2002-04-17,16.0,17.75,16.0,17.2,12700,13.928670369418,15.4521186910731,13.928670369418,14.9733206471243,14588.6143192927,0.0,1.0
2002-04-18,17.5,17.5,16.75,16.75,13300,15.2344832165509,15.2344832165509,14.5815767929844,14.5815767929844,15277.8401926452,0.0,1.0
2002-04-19,17.0,17.6,16.78,17.6,2700,14.7992122675066,15.3215374063598,14.6076930499271,15.3215374063598,3101.51643008586,0.0,1.0
2002-04-22,17.49,17.65,17.25,17.25,6800,15.22577779757,15.3650645012642,15.0168477420287,15.0168477420287,7811.22656466071,0.0,1.0
2002-04-23,17.0,17.6,16.77,17.6,5500,14.7992122675066,15.3215374063598,14.5989876309462,15.3215374063598,6317.9038390638,0.0,1.0
2002-04-24,17.14,17.5,17.14,17.5,4400,14.921088133239,15.2344832165509,14.921088133239,15.2344832165509,5054.32307125104,0.0,1.0
2002-04-25,16.15,17.5,16.15,17.5,4900,14.0592516541313,15.2344832165509,14.0592516541313,15.2344832165509,5628.67796571137,0.0,1.0
2002-04-26,17.49,17.75,16.3,17.49,8500,15.22577779757,15.4521186910731,14.1898329388446,15.22577779757,9764.03320582588,0.0,1.0
2002-04-29,16.4,17.5,16.4,17.5,5000,14.2768871286534,15.2344832165509,14.2768871286534,15.2344832165509,5743.54894460346,0.0,1.0
2002-04-30,16.36,17.5,16.31,16.46,20300,14.2420654527299,15.2344832165509,14.1985383578254,14.3291196425387,23318.80871509,0.0,1.0
2002-05-01,16.5,17.77,15.8,16.11,17800,14.3639413184623,15.4695295290348,13.7545619898002,14.0244299782077,20447.0342427883,0.0,1.0
2002-05-02,17.8,17.8,16.42,17.49,4100,15.4956457859775,15.4956457859775,14.2942979666152,15.22577779757,4709.71013457483,0.0,1.0
2002-05-03,17.25,17.59,16.85,17.59,4400,15.0168477420287,15.3128319873789,14.6686309827933,15.3128319873789,5054.32307125106,0.0,1.0
2002-05-06,16.76,16.85,16.65,16.85,7500,14.5902822119653,14.6686309827933,14.4945226031756,14.6686309827933,8615.3234169052,0.0,1.0
2002-05-07,17.15,17.25,16.55,16.55,3400,14.9297935522199,15.0168477420287,14.4074684133667,14.4074684133667,3905.61328233035,0.0,1.0
2002-05-08,17.1,17.49,16.56,17.49,19400,14.8862664573155,15.22577779757,14.4161738323476,15.22577779757,22284.9699050613,0.0,1.0
2002-05-09,17.05,17.09,16.73,17.09,900,14.842739362411,14.8775610383346,14.5641659550227,14.8775610383346,1033.83881002862,0.0,1.0
2002-05-10,17.15,17.45,16.62,17.45,2300,14.9297935522199,15.1909561216465,14.4684063462329,15.1909561216465,2642.03251451759,0.0,1.0
2002-05-13,17.13,17.13,16.66,16.66,500,14.9123827142581,14.9123827142581,14.5032280221565,14.5032280221565,574.354894460346,0.0,1.0
2002-05-14,16.4,16.66,15.76,16.66,14900,14.2768871286534,14.5032280221565,13.7197403138767,14.5032280221565,17115.7758549183,0.0,1.0
2002-05-15,15.0,15.48,14.95,15.24,28400,13.0581284713293,13.4759885824119,13.0146013764249,13.2670585268706,32623.3580053477,0.0,1.0
2002-05-16,15.55,15.55,14.7,14.95,14200,13.5369265152781,13.5369265152781,12.7969659019028,13.0146013764249,16311.6790026738,0.0,1.0
2002-05-17,15.5,15.5,15.45,15.5,1900,13.4933994203737,13.4933994203737,13.4498723254692,13.4933994203737,2182.54859894931,0.0,1.0
2002-05-20,14.55,15.46,14.55,15.46,2700,12.6663846171895,13.4585777444501,12.6663846171895,13.4585777444501,3101.51643008586,0.0,1.0
2002-05-21,13.26,14.55,13.25,14.55,11800,11.5433855686551,12.6663846171895,11.5346801496743,12.6663846171895,13554.7755092642,0.0,1.0
2002-05-22,12.0,13.64,11.62,13.55,14200,10.4465027770635,11.8741914899288,10.1156968557898,11.7958427191008,16311.6790026738,0.0,1.0
2002-05-23,13.98,13.98,12.5,13.29,24100,12.1701757352789,12.1701757352789,10.8817737261078,11.5695018255978,27683.9059129888,0.0,1.0
2002-05-24,13.82,13.82,13.68,13.75,3200,12.0308890315848,12.0308890315848,11.9090131658524,11.9699510987186,3675.8713245462,0.0,1.0
2002-05-28,13.9,14.0,13.54,13.82,21100,12.1005323834319,12.1875865732407,11.78713730012,12.0308890315848,24237.7765462265,0.0,1.0
2002-05-29,13.9,14.0,13.54,13.82,29700,12.1005323834319,12.1875865732407,11.78713730012,12.0308890315848,34116.6807309444,0.0,1.0
2002-05-30,13.75,14.15,13.51,13.89,25700,11.9699510987186,12.318167857954,11.7610210431773,12.091826964451,29521.8415752617,0.0,1.0
2002-05-31,14.64,14.64,13.52,13.74,66200,12.7447333880174,12.7447333880174,11.7697264621582,11.9612456797377,76044.58802655,0.0,1.0
2002-06-03,14.6,14.76,14.21,14.75,8000,12.7099117120939,12.8491984157881,12.3704003718393,12.8404929968072,9189.67831136553,0.0,1.0
2002-06-04,15.0,15.39,14.75,14.78,39100,13.0581284713293,13.3976398115839,12.8404929968072,12.8666092537498,44914.5527467992,0.0,1.0
2002-06-05,15.5,15.66,14.9,14.96,29100,13.4933994203737,13.6326861240678,12.9710742815205,13.0233067954058,33427.454857592,0.0,1.0
2002-06-06,15.0,15.44,15.0,15.44,3800,13.0581284713293,13.4411669064883,13.0581284713293,13.4411669064883,4365.09719789864,0.0,1.0
2002-06-07,14.48,15.0,14.31,15.0,47600,12.6054466843233,13.0581284713293,12.4574545616482,13.0581284713293,54678.5859526247,0.0,1.0
2002-06-10,14.8,15.04,14.3,14.3,24700,12.8840200917116,13.0929501472529,12.4487491426673,12.4487491426673,28373.1317863411,0.0,1.0
2002-06-11,15.28,15.4,14.54,14.74,9600,13.3018802027942,13.4063452305648,12.6576791982086,12.8317875778263,11027.6139736386,0.0,1.0
2002-06-12,14.53,15.15,14.5,15.15,7400,12.6489737792277,13.1887097560426,12.622857522285,13.1887097560426,8500.45243801311,0.0,1.0
2002-06-13,14.85,15.39,14.54,14.68,10900,12.927547186616,13.3976398115839,12.6576791982086,12.779555063941,12520.9366992356,0.0,1.0
2002-06-14,14.85,15.0,14.8,14.99,13600,12.927547186616,13.0581284713293,12.8840200917116,13.0494230523485,15622.4531293215,0.0,1.0
2002-06-17,15.09,15.1,14.8,15.0,7400,13.1364772421573,13.1451826611382,12.8840200917116,13.0581284713293,8500.45243801313,0.0,1.0
2002-06-18,15.15,15.6,14.9,15.2,292600,13.1887097560426,13.5804536101825,12.9710742815205,13.2322368509471,336112.484238195,0.0,1.0
2002-06-19,15.18,15.61,14.91,15.26,8500,13.2148260129853,13.5891590291634,12.9797797005014,13.2844693648324,9764.03320582587,0.0,1.0
2002-06-20,15.4,15.59,14.46,14.96,5900,13.4063452305648,13.5717481912016,12.5880358463615,13.0233067954058,6777.38775463208,0.0,1.0
2002-06-21,16.1,16.5,15.03,15.36,18600,14.0157245592268,14.3639413184623,13.084244728272,13.3715235546412,21366.0020739249,0.0,1.0
2002-06-24,16.65,16.65,15.9,16.0,27500,14.4945226031756,14.4945226031756,13.8416161796091,13.928670369418,31589.5191953189,0.0,1.0
2002-06-25,16.76,17.05,16.5,16.65,21200,14.5902822119653,14.842739362411,14.3639413184623,14.4945226031756,24352.6475251187,0.0,1.0
2002-06-26,17.25,17.25,15.75,16.51,17000,15.0168477420287,15.0168477420287,13.7110348948958,14.3726467374432,19528.0664116518,0.0,1.0
2002-06-27,19.97,19.97,17.25,17.25,36000,17.3847217048298,17.3847217048298,15.0168477420287,15.0168477420287,41353.5524011449,0.0,1.0
2002-06-28,20.04,20.05,18.19,19.9,379100,17.445659637696,17.4543650566769,15.8351571262321,17.3237837719636,435475.880979834,0.0,1.0
2002-07-01,19.0,19.5,18.26,19.38,304900,16.5402960636838,16.9755670127281,15.8960950590983,16.8711019849575,350241.614641919,0.0,1.0
2002-07-02,18.5,19.05,18.39,18.79,68600,16.1050251146395,16.5838231585883,16.0092655058498,16.3574822650852,78801.4915199595,0.0,1.0
2002-07-03,18.35,18.8,18.1,18.35,9800,15.9744438299262,16.3661876840661,15.7568083554041,15.9744438299262,11257.3559314228,0.0,1.0
2002-07-05,19.0,19.24,18.06,18.85,4200,16.5402960636838,16.7492261192251,15.7219866794805,16.4097147789705,4824.58111346691,0.0,1.0
2002-07-08,18.82,19.25,18.25,19.25,13300,16.3835985220279,16.757931538206,15.8873896401174,16.757931538206,15277.8401926452,0.0,1.0
2002-07-09,18.85,19.03,18.79,19.03,27600,16.4097147789705,16.5664123206265,16.3574822650852,16.5664123206265,31704.3901742112,0.0,1.0
2002-07-10,18.85,18.95,18.6,18.6,76800,16.4097147789705,16.4967689687794,16.1920793044484,16.1920793044484,88220.9117891093,0.0,1.0
2002-07-11,18.59,18.7,18.45,18.7,84300,16.1833738854675,16.2791334942572,16.0614980197351,16.2791334942572,96836.2352060143,0.0,1.0
2002-07-12,18.1,18.7,17.83,18.6,26300,15.7568083554041,16.2791334942572,15.5217620429201,16.1920793044484,30211.0674486141,0.0,1.0
2002-07-15,17.55,18.06,16.67,17.8,50900,15.2780103114553,15.7219866794805,14.5119334411373,15.4956457859775,58469.3282560633,0.0,1.0
2002-07-16,16.78,17.53,16.56,16.9,16300,14.6076930499271,15.2605994734936,14.4161738323476,14.7121580776977,18723.9695594073,0.0,1.0
2002-07-17,17.37,17.68,16.6,16.66,26200,15.1213127697994,15.3911807582069,14.4509955082711,14.5032280221565,30096.1964697221,0.0,1.0
2002-07-18,17.29,17.5,16.75,17.14,16200,15.0516694179523,15.2344832165509,14.5815767929844,14.921088133239,18609.0985805152,0.0,1.0
2002-07-19,17.4,17.42,17.0,17.29,27600,15.147429026742,15.1648398647038,14.7992122675066,15.0516694179523,31704.3901742112,0.0,1.0
2002-07-22,17.0,17.02,16.59,16.84,8600,14.7992122675066,14.8166231054684,14.4422900892903,14.6599255638124,9878.90418471794,0.0,1.0
2002-07-23,15.69,17.54,15.68,17.5,10200,13.6588023810105,15.2693048924744,13.6500969620296,15.2344832165509,11716.839846991,0.0,1.0
2002-07-24,18.0,18.0,15.37,15.57,18700,15.6697541655952,15.6697541655952,13.3802289736221,13.5543373532399,21480.8730528169,0.0,1.0
2002-07-25,17.75,18.34,17.41,17.88,6800,15.4521186910731,15.9657384109453,15.1561344457229,15.5652891378246,7811.22656466068,0.0,1.0
2002-07-26,17.25,17.42,17.18,17.41,5100,15.0168477420287,15.1648398647038,14.9559098091625,15.1561344457229,5858.41992349554,0.0,1.0
2002-07-29,17.6,17.97,17.17,17.17,13500,15.3215374063598,15.6436379086526,14.9472043901817,14.9472043901817,15507.5821504293,0.0,1.0
2002-07-30,17.59,17.59,17.21,17.3,55100,15.3128319873789,15.3128319873789,14.9820260661052,15.0603748369332,63293.90936953,0.0,1.0
2002-07-31,17.44,18.5,17.25,17.66,13200,15.1822507026656,16.1050251146395,15.0168477420287,15.3737699202451,15162.9692137531,0.0,1.0
2002-08-01,17.01,17.35,17.01,17.35,74900,14.8079176864875,15.1039019318376,14.8079176864875,15.1039019318376,86038.3631901597,0.0,1.0
2002-08-02,17.19,17.51,16.8,17.44,50900,14.9646152281434,15.2431886355318,14.6251038878889,15.1822507026656,58469.3282560633,0.0,1.0
2002-08-05,16.45,17.27,16.4,16.78,49800,14.3204142235578,15.0342585799905,14.2768871286534,14.6076930499271,57205.7474882506,0.0,1.0
2002-08-06,17.11,17.36,16.45,16.5,7300,14.8949718762963,15.1126073508185,14.3204142235578,14.3639413184623,8385.58145912107,0.0,1.0
2002-08-07,17.1,17.17,16.84,17.15,9100,14.8862664573155,14.9472043901817,14.6599255638124,14.9297935522199,10453.2590791783,0.0,1.0
2002-08-08,16.7,17.1,16.46,17.1,30600,14.53804969808,14.8862664573155,14.3291196425387,14.8862664573155,35150.5195409732,0.0,1.0
2002-08-09,16.29,17.05,16.29,16.53,9500,14.1811275198637,14.842739362411,14.1811275198637,14.3900575754049,10912.7429947465,0.0,1.0
2002-08-12,16.0,16.65,15.96,16.25,19000,13.928670369418,14.4945226031756,13.8938486934944,14.1463058439401,21825.4859894931,0.0,1.0
2002-08-13,16.17,16.75,15.96,16.0,7700,14.076662492093,14.5815767929844,13.8938486934944,13.928670369418,8845.06537468934,0.0,1.0
2002-08-14,15.92,16.48,15.0,16.48,24300,13.8590270175709,14.3465304805005,13.0581284713293,14.3465304805005,27913.6478707728,0.0,1.0
2002-08-15,16.0,16.0,15.87,15.92,4200,13.928670369418,13.928670369418,13.8154999226664,13.8590270175709,4824.58111346689,0.0,1.0
2002-08-16,15.94,16.0,15.02,15.93,16100,13.8764378555326,13.928670369418,13.0755393092911,13.8677324365518,18494.2276016232,0.0,1.0
2002-08-19,16.05,16.05,15.04,15.04,9700,13.9721974643224,13.9721974643224,13.0929501472529,13.0929501472529,11142.4849525307,0.0,1.0
2002-08-20,16.1,16.39,15.6,15.61,6100,14.0157245592268,14.2681817096725,13.5804536101825,13.5891590291634,7007.12971241623,0.0,1.0
2002-08-21,16.6,17.61,16.5,16.5,12000,14.4509955082711,15.3302428253406,14.3639413184623,14.3639413184623,13784.5174670483,0.0,1.0
2002-08-22,17.0,17.0,16.35,16.35,3700,14.7992122675066,14.7992122675066,14.233360033749,14.233360033749,4250.22621900655,0.0,1.0
2002-08-23,16.55,17.2,16.55,16.88,7000,14.4074684133667,14.9733206471243,14.4074684133667,14.694747239736,8040.96852244484,0.0,1.0
2002-08-26,17.04,17.18,16.66,17.17,9400,14.8340339434301,14.9559098091625,14.5032280221565,14.9472043901817,10797.8720158545,0.0,1.0
2002-08-27,16.55,17.18,16.55,17.18,9800,14.4074684133667,14.9559098091625,14.4074684133667,14.9559098091625,11257.3559314228,0.0,1.0
2002-08-28,16.55,16.85,16.5,16.55,67600,14.4074684133667,14.6686309827933,14.3639413184623,14.4074684133667,77652.7817310388,0.0,1.0
2002-08-29,16.7,16.8,16.5,16.5,3700,14.53804969808,14.6251038878889,14.3639413184623,14.3639413184623,4250.22621900656,0.0,1.0
2002-08-30,17.11,17.11,16.41,16.5,8400,14.8949718762963,14.8949718762963,14.2855925476343,14.3639413184623,9649.16222693383,0.0,1.0
2002-09-03,16.39,17.1,16.39,17.1,26900,14.2681817096725,14.8862664573155,14.2681817096725,14.8862664573155,30900.2933219667,0.0,1.0
2002-09-04,16.74,16.74,16.47,16.73,7000,14.5728713740035,14.5728713740035,14.3378250615196,14.5641659550227,8040.96852244486,0.0,1.0
2002-09-05,16.4,16.76,16.34,16.54,1500,14.2768871286534,14.5902822119653,14.2246546147681,14.3987629943858,1723.06468338104,0.0,1.0
2002-09-06,17.17,17.4,16.41,16.41,11200,14.9472043901817,15.147429026742,14.2855925476343,14.2855925476343,12865.5496359117,0.0,1.0
2002-09-09,17.0,17.2,16.63,17.0,23800,14.7992122675066,14.9733206471243,14.4771117652138,14.7992122675066,27339.2929763124,0.0,1.0
2002-09-10,16.76,17.0,16.45,17.0,5400,14.5902822119653,14.7992122675066,14.3204142235578,14.7992122675066,6203.03286017174,0.0,1.0
2002-09-11,16.21,16.98,15.9,16.29,34400,14.1114841680166,14.7818014295448,13.8416161796091,14.1811275198637,39515.6167388717,0.0,1.0
2002-09-12,16.15,16.17,16.1,16.11,10600,14.0592516541313,14.076662492093,14.0157245592268,14.0244299782077,12176.3237625593,0.0,1.0
2002-09-13,16.15,16.25,16.1,16.1,6100,14.0592516541313,14.1463058439401,14.0157245592268,14.0157245592268,7007.1297124162,0.0,1.0
2002-09-16,16.1,16.16,16.0,16.1,10600,14.0157245592268,14.0679570731121,13.928670369418,14.0157245592268,12176.3237625594,0.0,1.0
2002-09-17,15.96,16.23,15.64,16.02,6500,13.8938486934944,14.1288950059783,13.6152752861061,13.9460812073797,7466.61362798451,0.0,1.0
2002-09-18,16.25,16.33,15.86,15.86,1900,14.1463058439401,14.2159491957872,13.8067945036856,13.8067945036856,2182.54859894932,0.0,1.0
2002-09-19,15.85,16.38,15.5,16.01,56300,13.7980890847047,14.2594762906916,13.4933994203737,13.9373757883989,64672.3611162348,0.0,1.0
2002-09-20,15.44,16.44,14.96,15.93,85500,13.4411669064883,14.311708804577,13.0233067954058,13.8677324365518,98214.6869527194,0.0,1.0
2002-09-23,16.55,17.0,14.29,15.0,28400,14.4074684133667,14.7992122675066,12.4400437236864,13.0581284713293,32623.3580053477,0.0,1.0
2002-09-24,16.33,17.0,16.22,16.4,15100,14.2159491957872,14.7992122675066,14.1201895869975,14.2768871286534,17345.5178127025,0.0,1.0
2002-09-25,16.49,16.9,16.05,16.5,11200,14.3552358994814,14.7121580776977,13.9721974643224,14.3639413184623,12865.5496359117,0.0,1.0
2002-09-26,16.9,16.9,16.01,16.3,7400,14.7121580776977,14.7121580776977,13.9373757883989,14.1898329388446,8500.45243801313,0.0,1.0
2002-09-27,16.53,16.99,16.21,16.21,6500,14.3900575754049,14.7905068485257,14.1114841680166,14.1114841680166,7466.61362798451,0.0,1.0
2002-09-30,16.6,17.11,16.34,16.95,9400,14.4509955082711,14.8949718762963,14.2246546147681,14.7556851726022,10797.8720158545,0.0,1.0
2002-10-01,17.0,17.0,16.0,16.25,4200,14.7992122675066,14.7992122675066,13.928670369418,14.1463058439401,4824.5811134669,0.0,1.0
2002-10-02,16.25,17.24,16.2,17.0,18700,14.1463058439401,15.0081423230479,14.1027787490357,14.7992122675066,21480.873052817,0.0,1.0
2002-10-03,14.91,16.3,14.61,16.25,17500,12.9797797005014,14.1898329388446,12.7186171310748,14.1463058439401,20102.421306112,0.0,1.0
2002-10-04,15.12,15.6,14.75,14.75,6600,13.1625934991,13.5804536101825,12.8404929968072,12.8404929968072,7581.48460687655,0.0,1.0
2002-10-07,13.77,15.35,13.77,15.35,27000,11.9873619366803,13.3628181356604,11.9873619366803,13.3628181356604,31015.1643008588,0.0,1.0
2002-10-08,12.75,13.6,11.35,13.6,13600,11.0994092006299,11.8393698140053,9.88065054330587,11.8393698140053,15622.4531293215,0.0,1.0
2002-10-09,12.79,12.99,12.38,12.58,18000,11.1342308765535,11.3083392561712,10.7773086983372,10.9514170779549,20676.7762005724,0.0,1.0
2002-10-10,13.49,13.75,12.54,12.68,5800,11.7436102052155,11.9699510987186,10.9165954020313,11.0384712677637,6662.51677574002,0.0,1.0
2002-10-11,12.88,13.5,12.88,13.37,5400,11.2125796473815,11.7523156241964,11.2125796473815,11.6391451774449,6203.03286017171,0.0,1.0
2002-10-14,13.9,14.0,12.88,12.88,27500,12.1005323834319,12.1875865732407,11.2125796473815,11.2125796473815,31589.5191953189,0.0,1.0
2002-10-15,14.3,14.45,14.11,14.12,8400,12.4487491426673,12.5793304273806,12.2833461820305,12.2920516010114,9649.16222693381,0.0,1.0
2002-10-16,12.3,14.58,12.27,14.3,7400,10.7076653464901,12.6925008741321,10.6815490895474,12.4487491426673,8500.45243801309,0.0,1.0
2002-10-17,14.6,14.77,12.58,12.58,22300,12.7099117120939,12.857903834769,10.9514170779549,10.9514170779549,25616.2282929314,0.0,1.0
2002-10-18,15.03,15.49,14.5,14.6,13500,13.084244728272,13.4846940013928,12.622857522285,12.7099117120939,15507.5821504293,0.0,1.0
2002-10-21,16.05,16.33,14.51,14.86,14400,13.9721974643224,14.2159491957872,12.6315629412659,12.9362526055969,16541.420960458,0.0,1.0
2002-10-22,16.06,16.75,15.5,15.5,14800,13.9809028833033,14.5815767929844,13.4933994203737,13.4933994203737,17000.9048760262,0.0,1.0
2002-10-23,16.3,16.3,15.11,15.84,9200,14.1898329388446,14.1898329388446,13.1538880801191,13.7893836657238,10568.1300580703,0.0,1.0
2002-10-24,15.77,16.18,15.0,16.18,5500,13.7284457328576,14.0853679110739,13.0581284713293,14.0853679110739,6317.90383906379,0.0,1.0
2002-10-25,15.99,16.2,15.15,15.16,13900,13.9199649504371,14.1027787490357,13.1887097560426,13.1974151750235,15967.0660659976,0.0,1.0
2002-10-28,15.64,15.8,15.45,15.8,1000,13.6152752861061,13.7545619898002,13.4498723254692,13.7545619898002,1148.70978892069,0.0,1.0
2002-10-29,15.69,15.69,15.4,15.41,14600,13.6588023810105,13.6588023810105,13.4063452305648,13.4150506495457,16771.1629182421,0.0,1.0
2002-10-30,15.67,15.95,15.51,15.51,7700,13.6413915430487,13.8851432745135,13.5021048393545,13.5021048393545,8845.06537468934,0.0,1.0
2002-10-31,15.67,15.81,15.66,15.66,4800,13.6413915430487,13.7632674087811,13.6326861240678,13.6326861240678,5513.80698681933,0.0,1.0
2002-11-01,16.25,16.34,15.67,15.88,15000,14.1463058439401,14.2246546147681,13.6413915430487,13.8242053416473,17230.6468338104,0.0,1.0
2002-11-04,17.08,17.08,16.19,16.19,25100,14.8688556193537,14.8688556193537,14.0940733300548,14.0940733300548,28832.6157019093,0.0,1.0
2002-11-05,17.12,17.25,16.87,17.1,13800,14.9036772952772,15.0168477420287,14.6860418207551,14.8862664573155,15852.1950871056,0.0,1.0
2002-11-06,17.0,17.18,16.5,17.0,65800,14.7992122675066,14.9559098091625,14.3639413184623,14.7992122675066,75585.1041109814,0.0,1.0
2002-11-07,16.35,17.0,16.23,17.0,2200,14.233360033749,14.7992122675066,14.1288950059783,14.7992122675066,2527.16153562552,0.0,1.0
2002-11-08,16.03,16.48,16.0,16.48,2000,13.9547866263606,14.3465304805005,13.928670369418,14.3465304805005,2297.41957784139,0.0,1.0
2002-11-11,14.39,17.1,14.38,15.97,44600,12.5270979134953,14.8862664573155,12.5183924945144,13.9025541124753,51232.4565858628,0.0,1.0
2002-11-12,15.25,15.44,14.4,14.41,11400,13.2757639458515,13.4411669064883,12.5358033324762,12.5445087514571,13095.2915936959,0.0,1.0
2002-11-13,16.33,16.44,15.17,15.17,39200,14.2159491957872,14.311708804577,13.2061205940044,13.2061205940044,45029.4237256911,0.0,1.0
2002-11-14,15.85,16.35,14.9,16.32,19400,13.7980890847047,14.233360033749,12.9710742815205,14.2072437768063,22284.9699050614,0.0,1.0
2002-11-15,16.02,16.07,15.75,15.98,22900,13.9460812073797,13.9896083022842,13.7110348948958,13.9112595314562,26305.4541662839,0.0,1.0
2002-11-18,15.5,16.22,15.5,16.12,4800,13.4933994203737,14.1201895869975,13.4933994203737,14.0331353971886,5513.8069868193,0.0,1.0
2002-11-19,15.51,15.51,15.26,15.27,6900,13.5021048393545,13.5021048393545,13.2844693648324,13.2931747838133,7926.09754355279,0.0,1.0
2002-11-20,16.35,16.39,15.64,15.64,34200,14.233360033749,14.2681817096725,13.6152752861061,13.6152752861061,39285.8747810876,0.0,1.0
2002-11-21,16.39,16.39,16.16,16.39,7800,14.2681817096725,14.2681817096725,14.0679570731121,14.2681817096725,8959.93635358141,0.0,1.0
2002-11-22,15.81,16.14,15.8,16.1,12800,13.7632674087811,14.0505462351504,13.7545619898002,14.0157245592268,14703.4852981849,0.0,1.0
2002-11-25,15.44,16.32,15.4,15.81,15100,13.4411669064883,14.2072437768063,13.4063452305648,13.7632674087811,17345.5178127025,0.0,1.0
2002-11-26,15.62,15.83,15.27,15.45,56700,13.5978644481443,13.7806782467429,13.2931747838133,13.4498723254692,65131.8450318031,0.0,1.0
2002-11-27,15.68,15.68,15.4,15.62,7400,13.6500969620296,13.6500969620296,13.4063452305648,13.5978644481443,8500.45243801312,0.0,1.0
2002-11-29,15.68,15.74,15.62,15.74,3900,13.6500969620296,13.7023294759149,13.5978644481443,13.7023294759149,4479.9681767907,0.0,1.0
2002-12-02,15.53,15.68,15.53,15.68,2500,13.5195156773163,13.6500969620296,13.5195156773163,13.6500969620296,2871.77447230173,0.0,1.0
2002-12-03,15.68,16.0,15.61,15.77,12700,13.6500969620296,13.928670369418,13.5891590291634,13.7284457328576,14588.6143192928,0.0,1.0
2002-12-04,15.65,15.65,15.45,15.65,3100,13.6239807050869,13.6239807050869,13.4498723254692,13.6239807050869,3561.00034565416,0.0,1.0
2002-12-05,15.21,15.65,15.1,15.44,15700,13.240942269928,13.6239807050869,13.1451826611382,13.4411669064883,18034.7436860548,0.0,1.0
2002-12-06,15.14,15.76,15.03,15.76,1800,13.1800043370617,13.7197403138767,13.084244728272,13.7197403138767,2067.67762005725,0.0,1.0
2002-12-09,15.25,15.6,15.25,15.25,3200,13.2757639458515,13.5804536101825,13.2757639458515,13.2757639458515,3675.87132454621,0.0,1.0
2002-12-10,15.11,15.29,15.11,15.22,2600,13.1538880801191,13.310585621775,13.1538880801191,13.2496476889088,2986.6454511938,0.0,1.0
2002-12-11,15.23,15.43,15.02,15.37,9800,13.2583531078897,13.4324614875074,13.0755393092911,13.3802289736221,11257.3559314228,0.0,1.0
2002-12-12,14.27,15.2,14.27,14.98,14600,12.4226328857246,13.2322368509471,12.4226328857246,13.0407176333676,16771.1629182422,0.0,1.0
2002-12-13,14.97,15.29,14.3,14.36,13800,13.0320122143867,13.310585621775,12.4487491426673,12.5009816565526,15852.1950871055,0.0,1.0
2002-12-16,15.06,15.15,14.8,15.15,11000,13.1103609852147,13.1887097560426,12.8840200917116,13.1887097560426,12635.8076781276,0.0,1.0
2002-12-17,14.92,15.15,14.92,15.15,3300,12.9884851194823,13.1887097560426,12.9884851194823,13.1887097560426,3790.74230343827,0.0,1.0
2002-12-18,15.1,15.15,14.88,15.15,2400,13.1451826611382,13.1887097560426,12.9536634435587,13.1887097560426,2756.90349340966,0.0,1.0
2002-12-19,15.0,15.15,14.89,15.15,5900,13.0581284713293,13.1887097560426,12.9623688625396,13.1887097560426,6777.3877546321,0.0,1.0
2002-12-20,15.14,15.23,15.0,15.15,17600,13.1800043370617,13.2583531078897,13.0581284713293,13.1887097560426,20217.2922850042,0.0,1.0
2002-12-23,15.15,15.2,14.99,15.14,15500,13.1887097560426,13.2322368509471,13.0494230523485,13.1800043370617,17805.0017282708,0.0,1.0
2002-12-24,14.86,15.15,14.86,15.14,1100,12.9362526055969,13.1887097560426,12.9362526055969,13.1800043370617,1263.58076781276,0.0,1.0
2002-12-26,15.1,15.15,14.98,15.13,3800,13.1451826611382,13.1887097560426,13.0407176333676,13.1712989180809,4365.09719789863,0.0,1.0
2002-12-27,14.93,15.08,14.93,15.0,3800,12.9971905384631,13.1277718231764,12.9971905384631,13.0581284713293,4365.09719789864,0.0,1.0
2002-12-30,14.7,14.94,14.7,14.7,3200,12.7969659019028,13.005895957444,12.7969659019028,12.7969659019028,3675.8713245462,0.0,1.0
2002-12-31,14.2,14.85,13.52,14.85,24000,12.3616949528584,12.927547186616,11.7697264621582,12.927547186616,27569.0349340967,0.0,1.0
2003-01-02,14.99,15.0,14.0,14.0,31900,13.0494230523485,13.0581284713293,12.1875865732407,12.1875865732407,36643.8422665699,0.0,1.0
2003-01-03,13.79,14.96,13.56,14.91,11900,12.0047727746421,13.0233067954058,11.8045481380817,12.9797797005014,13669.6464881562,0.0,1.0
2003-01-06,14.0,14.65,13.98,14.52,21500,12.1875865732407,12.7534388069983,12.1701757352789,12.6402683602468,24697.2604617949,0.0,1.0
2003-01-07,14.06,14.09,13.04,13.95,33800,12.239819087126,12.2659353440687,11.3518663510756,12.1440594783363,38826.3908655195,0.0,1.0
2003-01-08,13.2,14.06,13.07,13.4,26000,11.4911530547698,12.239819087126,11.3779826080183,11.6652614343875,29866.454511938,0.0,1.0
2003-01-09,13.07,13.61,13.07,13.33,6100,11.3779826080183,11.8480752329862,11.3779826080183,11.6043235015213,7007.12971241622,0.0,1.0
2003-01-10,13.41,13.52,13.29,13.52,1200,11.6739668533684,11.7697264621582,11.5695018255978,11.7697264621582,1378.45174670483,0.0,1.0
2003-01-13,13.41,13.59,13.41,13.5,6900,11.6739668533684,11.8306643950244,11.6739668533684,11.7523156241964,7926.09754355279,0.0,1.0
2003-01-14,14.0,14.269,13.42,13.42,24500,12.1875865732407,12.4217623438266,11.6826722723493,11.6826722723493,28143.389828557,0.0,1.0
2003-01-15,15.6,16.0,14.35,14.35,31900,13.5804536101825,13.928670369418,12.4922762375717,12.4922762375717,36643.8422665701,0.0,1.0
2003-01-16,15.47,15.92,15.35,15.49,5300,13.467283163431,13.8590270175709,13.3628181356604,13.4846940013928,6088.16188127966,0.0,1.0
2003-01-17,15.11,15.84,14.87,15.31,19800,13.1538880801191,13.7893836657238,12.9449580245778,13.3279964597368,22744.4538206297,0.0,1.0
2003-01-21,15.11,15.21,13.96,15.11,11400,13.1538880801191,13.240942269928,12.1527648973172,13.1538880801191,13095.2915936959,0.0,1.0
2003-01-22,15.1,15.7,14.87,14.87,4700,13.1451826611382,13.6675077999914,12.9449580245778,12.9449580245778,5398.93600792725,0.0,1.0
2003-01-23,15.21,15.69,14.99,15.65,5200,13.240942269928,13.6588023810105,13.0494230523485,13.6239807050869,5973.29090238757,0.0,1.0
2003-01-24,14.99,15.25,14.73,15.02,6800,13.0494230523485,13.2757639458515,12.8230821588454,13.0755393092911,7811.22656466068,0.0,1.0
2003-01-27,14.18,15.0,13.93,14.99,6900,12.3442841148967,13.0581284713293,12.1266486403745,13.0494230523485,7926.09754355275,0.0,1.0
2003-01-28,14.17,14.5,14.0,14.28,8500,12.3355786959158,12.622857522285,12.1875865732407,12.4313383047055,9764.03320582587,0.0,1.0
2003-01-29,14.17,14.5,14.0,14.28,12000,12.3355786959158,12.622857522285,12.1875865732407,12.4313383047055,13784.5174670483,0.0,1.0
2003-01-30,14.2,14.35,14.13,14.13,15400,12.3616949528584,12.4922762375717,12.3007570199922,12.3007570199922,17690.1307493787,0.0,1.0
2003-01-31,14.23,14.57,14.16,14.2,10500,12.3878112098011,12.6837954551512,12.3268732769349,12.3616949528584,12061.4527836673,0.0,1.0
2003-02-03,14.66,14.67,14.19,14.22,8000,12.7621442259792,12.7708496449601,12.3529895338776,12.3791057908202,9189.67831136554,0.0,1.0
2003-02-04,14.48,14.6,14.48,14.52,1500,12.6054466843233,12.7099117120939,12.6054466843233,12.6402683602468,1723.06468338103,0.0,1.0
2003-02-05,14.72,14.99,14.66,14.66,9800,12.8143767398645,13.0494230523485,12.7621442259792,12.7621442259792,11257.3559314228,0.0,1.0
2003-02-06,14.7,14.74,14.66,14.7,4100,12.7969659019028,12.8317875778263,12.7621442259792,12.7969659019028,4709.71013457482,0.0,1.0
2003-02-07,14.6,14.77,14.37,14.74,6600,12.7099117120939,12.857903834769,12.5096870755335,12.8317875778263,7581.48460687656,0.0,1.0
2003-02-10,14.96,14.96,14.52,14.59,6500,13.0233067954058,13.0233067954058,12.6402683602468,12.701206293113,7466.61362798449,0.0,1.0
2003-02-11,14.93,15.0,14.8,14.91,3400,12.9971905384631,13.0581284713293,12.8840200917116,12.9797797005014,3905.61328233036,0.0,1.0
2003-02-12,15.02,15.02,14.83,15.01,3700,13.0755393092911,13.0755393092911,12.9101363486543,13.0668338903102,4250.22621900656,0.0,1.0
2003-02-13,14.81,15.14,14.8,15.1,4500,12.8927255106925,13.1800043370617,12.8840200917116,13.1451826611382,5169.19405014311,0.0,1.0
2003-02-14,15.87,15.87,14.84,14.84,4700,13.8154999226664,13.8154999226664,12.9188417676352,12.9188417676352,5398.93600792727,0.0,1.0
2003-02-18,16.37,16.37,15.87,15.87,2200,14.2507708717108,14.2507708717108,13.8154999226664,13.8154999226664,2527.16153562551,0.0,1.0
2003-02-19,16.4,16.78,16.35,16.47,28900,14.2768871286534,14.6076930499271,14.233360033749,14.3378250615196,33197.712899808,0.0,1.0
2003-02-20,16.39,16.4,16.38,16.39,700,14.2681817096725,14.2768871286534,14.2594762906916,14.2681817096725,804.096852244486,0.0,1.0
2003-02-21,16.45,16.57,16.35,16.4,6000,14.3204142235578,14.4248792513285,14.233360033749,14.2768871286534,6892.25873352417,0.0,1.0
2003-02-24,16.01,16.39,16.0,16.39,11800,13.9373757883989,14.2681817096725,13.928670369418,14.2681817096725,13554.7755092641,0.0,1.0
2003-02-25,16.1,16.1,15.51,15.96,6500,14.0157245592268,14.0157245592268,13.5021048393545,13.8938486934944,7466.61362798451,0.0,1.0
2003-02-26,16.24,16.45,16.1,16.1,8900,14.1376004249592,14.3204142235578,14.0157245592268,14.0157245592268,10223.5171213942,0.0,1.0
2003-02-27,17.4,17.64,16.25,16.25,17900,15.147429026742,15.3563590822833,14.1463058439401,14.1463058439401,20561.9052216804,0.0,1.0
2003-02-28,16.99,17.4,16.98,17.36,36900,14.7905068485257,15.147429026742,14.7818014295448,15.1126073508185,42387.3912111735,0.0,1.0
2003-03-03,16.76,17.3,16.76,17.24,21100,14.5902822119653,15.0603748369332,14.5902822119653,15.0081423230479,24237.7765462266,0.0,1.0
2003-03-04,16.54,16.8,16.48,16.8,18800,14.3987629943858,14.6251038878889,14.3465304805005,14.6251038878889,21595.744031709,0.0,1.0
2003-03-05,16.62,17.0,16.5,16.6,9100,14.4684063462329,14.7992122675066,14.3639413184623,14.4509955082711,10453.2590791783,0.0,1.0
2003-03-06,16.5,16.62,16.5,16.62,9500,14.3639413184623,14.4684063462329,14.3639413184623,14.4684063462329,10912.7429947465,0.0,1.0
2003-03-07,16.35,16.46,16.2,16.46,5400,14.233360033749,14.3291196425387,14.1027787490357,14.3291196425387,6203.03286017173,0.0,1.0
2003-03-10,16.25,16.4,16.22,16.4,1600,14.1463058439401,14.2768871286534,14.1201895869975,14.2768871286534,1837.93566227311,0.0,1.0
2003-03-11,16.45,16.45,16.37,16.38,900,14.3204142235578,14.3204142235578,14.2507708717108,14.2594762906916,1033.83881002863,0.0,1.0
2003-03-12,16.2,16.32,16.06,16.32,4700,14.1027787490357,14.2072437768063,13.9809028833033,14.2072437768063,5398.93600792725,0.0,1.0
2003-03-13,16.45,16.89,16.32,16.63,8100,14.3204142235578,14.7034526587168,14.2072437768063,14.4771117652138,9304.54929025763,0.0,1.0
2003-03-14,16.16,16.75,15.94,16.34,14700,14.0679570731121,14.5815767929844,13.8764378555326,14.2246546147681,16886.0338971342,0.0,1.0
2003-03-17,16.24,16.87,15.65,16.35,11300,14.1376004249592,14.6860418207551,13.6239807050869,14.233360033749,12980.4206148038,0.0,1.0
2003-03-18,16.01,16.2,16.01,16.2,7900,13.9373757883989,14.1027787490357,13.9373757883989,14.1027787490357,9074.80733247343,0.0,1.0
2003-03-19,16.04,16.09,16.0,16.0,10000,13.9634920453415,14.0070191402459,13.928670369418,13.928670369418,11487.0978892069,0.0,1.0
2003-03-20,16.73,16.9,16.3,16.5,95900,14.5641659550227,14.7121580776977,14.1898329388446,14.3639413184623,110161.268757494,0.0,1.0
2003-03-21,16.84,16.89,16.45,16.54,73400,14.6599255638124,14.7034526587168,14.3204142235578,14.3987629943858,84315.2985067788,0.0,1.0
2003-03-24,16.82,16.82,16.5,16.63,6800,14.6425147258506,14.6425147258506,14.3639413184623,14.4771117652138,7811.22656466072,0.0,1.0
2003-03-25,17.83,17.83,16.8,16.8,6500,15.5217620429201,15.5217620429201,14.6251038878889,14.6251038878889,7466.61362798451,0.0,1.0
2003-03-26,17.01,17.57,16.98,17.43,44600,14.8079176864875,15.2954211494171,14.7818014295448,15.1735452836847,51232.4565858628,0.0,1.0
2003-03-27,17.32,17.45,16.75,16.98,107900,15.0777856748949,15.1909561216465,14.5815767929844,14.7818014295448,123945.786224543,0.0,1.0
2003-03-28,17.23,17.6,17.22,17.53,4200,14.999436904067,15.3215374063598,14.9907314850861,15.2605994734936,4824.58111346689,0.0,1.0
2003-03-31,17.1,17.94,17.0,17.0,51000,14.8862664573155,15.6175216517099,14.7992122675066,14.7992122675066,58584.1992349551,0.0,1.0
2003-04-01,17.58,17.959,17.0,17.11,21100,15.304126568398,15.6340619477736,14.7992122675066,14.8949718762963,24237.7765462266,0.0,1.0
2003-04-02,19.14,19.4,17.57,17.78,24900,16.6621719294162,16.8885128229193,15.2954211494171,15.4782349480157,28602.8737441253,0.0,1.0
2003-04-03,18.5,19.41,18.19,19.4,13500,16.1050251146395,16.8972182419002,15.8351571262321,16.8885128229193,15507.5821504294,0.0,1.0
2003-04-04,18.1,18.83,18.1,18.83,9300,15.7568083554041,16.3923039410088,15.7568083554041,16.3923039410088,10683.0010369624,0.0,1.0
2003-04-07,18.28,18.48,18.2,18.48,10900,15.91350589706,16.0876142766778,15.8438625452129,16.0876142766778,12520.9366992356,0.0,1.0
2003-04-08,17.6,17.8,17.5,17.8,141400,15.3215374063598,15.4956457859775,15.2344832165509,15.4956457859775,162427.564153385,0.0,1.0
2003-04-09,17.6,17.84,17.5,17.55,64200,15.3215374063598,15.530467461901,15.2344832165509,15.2780103114553,73747.1684487082,0.0,1.0
2003-04-10,17.69,17.84,17.69,17.74,41900,15.3998861771877,15.530467461901,15.3998861771877,15.4434132720922,48130.9401557771,0.0,1.0
2003-04-11,17.65,17.95,17.65,17.69,28700,15.3650645012642,15.6262270706908,15.3650645012642,15.3998861771877,32967.9709420238,0.0,1.0
2003-04-14,17.49,18.11,17.49,17.99,30800,15.22577779757,15.765513774385,15.22577779757,15.6610487466143,35380.2614987573,0.0,1.0
2003-04-15,17.36,17.95,17.2,17.95,3300,15.1126073508185,15.6262270706908,14.9733206471243,15.6262270706908,3790.74230343828,0.0,1.0
2003-04-16,17.46,17.99,17.4,17.99,4200,15.1996615406274,15.6610487466143,15.147429026742,15.6610487466143,4824.58111346689,0.0,1.0
2003-04-17,17.45,17.6,17.31,17.5,59300,15.1909561216465,15.3215374063598,15.0690802559141,15.2344832165509,68118.4904829969,0.0,1.0
2003-04-21,17.15,17.55,17.15,17.55,600,14.9297935522199,15.2780103114553,14.9297935522199,15.2780103114553,689.225873352414,0.0,1.0
2003-04-22,17.5,17.5,17.0,17.09,41300,15.2344832165509,15.2344832165509,14.7992122675066,14.8775610383346,47441.7142824246,0.0,1.0
2003-04-23,19.8,20.13,17.58,17.601,15900,17.2367295821547,17.524008408524,15.304126568398,15.3224079482578,18264.485643839,0.0,1.0
2003-04-24,19.44,20.0,19.25,19.64,68300,16.9233344988428,17.4108379617725,16.757931538206,17.0974428784606,78456.8785832834,0.0,1.0
2003-04-25,19.37,19.5,19.35,19.5,15000,16.8623965659766,16.9755670127281,16.8449857280149,16.9755670127281,17230.6468338104,0.0,1.0
2003-04-28,19.72,19.8,19.22,19.32,64600,17.1670862303076,17.2367295821547,16.7318152812633,16.8188694710722,74206.6523642768,0.0,1.0
2003-04-29,20.72,20.72,19.75,19.99,20800,18.0376281283963,18.0376281283963,17.1932024872503,17.4021325427916,23893.1636095503,0.0,1.0
2003-04-30,21.61,22.21,20.11,20.72,106800,18.8124104176951,19.3347355565483,17.5065975705622,18.0376281283963,122682.20545673,0.0,1.0
2003-05-01,21.5,21.9,20.5,21.64,21400,18.7166508089054,19.0648675681408,17.8461089108168,18.8385266746378,24582.3894829028,0.0,1.0
2003-05-02,21.5,21.56,21.34,21.341,6800,18.7166508089054,18.7688833227907,18.5773641052112,18.5782346471093,7811.2265646607,0.0,1.0
2003-05-05,21.75,21.9,21.25,21.8,5900,18.9342862834275,19.0648675681408,18.4990153343832,18.977813378332,6777.3877546321,0.0,1.0
2003-05-06,22.28,22.3,21.62,21.62,12700,19.3956734894145,19.4130843273763,18.821115836676,18.821115836676,14588.6143192928,0.0,1.0
2003-05-07,22.34,22.9,22.1,22.1,45200,19.4479060032998,19.9354094662295,19.2389759477586,19.2389759477586,51921.6824592153,0.0,1.0
2003-05-08,21.88,22.91,21.83,22.91,25300,19.0474567301791,19.9441148852104,19.0039296352746,19.9441148852104,29062.3576596934,0.0,1.0
2003-05-09,21.87,21.9,21.4,21.83,46800,19.0387513111982,19.0648675681408,18.6295966190965,19.0039296352746,53759.6181214883,0.0,1.0
2003-05-12,21.75,21.9,21.65,21.65,25900,18.9342862834275,19.0648675681408,18.8472320936187,18.8472320936187,29751.583533046,0.0,1.0
2003-05-13,21.74,21.79,21.65,21.79,10800,18.9255808644467,18.9691079593511,18.8472320936187,18.9691079593511,12406.0657203434,0.0,1.0
2003-05-14,21.481,21.85,21.48,21.85,2900,18.7001105128417,19.0213404732364,18.6992399709436,19.0213404732364,3331.25838787001,0.0,1.0
2003-05-15,21.43,21.84,20.98,21.84,34700,18.6557128760392,19.0126350542555,18.2639690218993,19.0126350542555,39860.229675548,0.0,1.0
2003-05-16,20.26,21.48,19.77,20.83,36600,17.6371788552755,18.6992399709436,17.2106133252121,18.133387737186,42042.7782744973,0.0,1.0
2003-05-19,19.98,20.11,18.77,19.72,82200,17.3934271238107,17.5065975705622,16.3400714271235,17.1670862303076,94423.9446492808,0.0,1.0
2003-05-20,20.47,20.6,20.11,20.17,25100,17.8199926538741,17.9331631006256,17.5065975705622,17.5588300844475,28832.6157019094,0.0,1.0
2003-05-21,20.445,20.69,19.65,20.47,19000,17.7982291064219,18.0115118714536,17.1061482974414,17.8199926538741,21825.4859894931,0.0,1.0
2003-05-22,21.6,22.0,20.45,20.45,112200,18.8037049987143,19.1519217579497,17.8025818159123,17.8025818159123,128885.238316901,0.0,1.0
2003-05-23,22.0,22.099,21.07,21.07,67900,19.1519217579497,19.2381054058605,18.3423177927273,18.3423177927273,77997.394667715,0.0,1.0
2003-05-27,21.83,22.6,21.7,22.15,20300,19.0039296352746,19.6742468968029,18.8907591885231,19.282503042663,23318.8087150901,0.0,1.0
2003-05-28,21.53,22.44,21.5,22.44,22600,18.742767065848,19.5349601931087,18.7166508089054,19.5349601931087,25960.8412296077,0.0,1.0
2003-05-29,21.58,21.9,21.411,21.55,21000,18.7862941607525,19.0648675681408,18.6391725799755,18.7601779038098,24122.9055673345,0.0,1.0
2003-05-30,21.63,22.4,21.43,21.68,11600,18.8298212556569,19.5001385171851,18.6557128760392,18.8733483505613,13325.03355148,0.0,1.0
2003-06-02,21.9,22.5,21.571,21.85,13700,19.0648675681408,19.587192706994,18.7784592836697,19.0213404732364,15737.3241082135,0.0,1.0
2003-06-03,21.85,22.6,21.45,21.45,9900,19.0213404732364,19.6742468968029,18.673123714001,18.673123714001,11372.2269103149,0.0,1.0
2003-06-04,22.56,22.69,21.41,22.69,12400,19.6394252208793,19.7525956676309,18.6383020380774,19.7525956676309,14244.0013826166,0.0,1.0
2003-06-05,22.81,22.81,22.25,22.56,15000,19.8570606954015,19.8570606954015,19.3695572324719,19.6394252208793,17230.6468338104,0.0,1.0
2003-06-06,22.95,24.84,22.8,23.06,36900,19.9789365611339,21.6242607485214,19.8483552764206,20.0746961699236,42387.3912111735,0.0,1.0
2003-06-09,23.351,24.97,23.0,23.0,59700,20.3280238622674,21.7374311952729,20.0224636560383,20.0224636560383,68577.9743985654,0.0,1.0
2003-06-10,23.6,24.98,23.41,24.27,24900,20.5447887948915,21.7461366142538,20.3793858342547,21.1280518666109,28602.8737441252,0.0,1.0
2003-06-11,23.92,24.27,23.5,23.5,48400,20.8233622022799,21.1280518666109,20.4577346050826,20.4577346050826,55597.5537837614,0.0,1.0
2003-06-12,27.95,28.52,26.0,26.58,179400,24.331646051577,24.8278549334875,22.6340893503042,23.1390036511956,206078.536132372,0.0,1.0
2003-06-13,27.98,28.6,26.14,28.0,81600,24.3577623085197,24.8974982853346,22.7559652160366,24.3751731464814,93734.7187759283,0.0,1.0
2003-06-16,26.5,27.97,25.31,27.03,345500,23.0693602993485,24.3490568895388,22.033415440623,23.5307475053355,396879.232072099,0.0,1.0
2003-06-17,26.9,27.1,26.0,26.11,87900,23.417577058584,23.5916854382017,22.6340893503042,22.7298489590939,100971.590446129,0.0,1.0
2003-06-18,26.409,26.9,25.9,26.9,44100,22.9901409866224,23.417577058584,22.5470351604953,23.417577058584,50658.1016914026,0.0,1.0
2003-06-19,26.2,26.99,26.11,26.99,29700,22.8081977299219,23.4959258294119,22.7298489590939,23.4959258294119,34116.6807309446,0.0,1.0
2003-06-20,25.85,26.77,25.45,26.37,48400,22.5035080655909,23.3044066118324,22.1552913063555,22.956189852597,55597.5537837615,0.0,1.0
2003-06-23,25.5,26.49,23.25,25.4,58200,22.1988184012599,23.0606548803676,20.2400991305605,22.111764211451,66854.9097151842,0.0,1.0
2003-06-24,27.26,27.55,25.5,25.8,136200,23.7309721418959,23.9834292923416,22.1988184012599,22.4599809706865,156454.273250998,0.0,1.0
2003-06-25,28.0,28.213,26.43,27.49,84900,24.3751731464814,24.5605985707743,23.0084223664823,23.9311967784562,97525.4610793669,0.0,1.0
2003-06-26,28.05,28.46,27.84,28.25,46300,24.4187002413859,24.7756224196022,24.2358864427873,24.5928086210036,53185.263227028,0.0,1.0
2003-06-27,28.15,28.25,26.85,27.9,41300,24.5057544311947,24.5928086210036,23.3740499636795,24.2881189566726,47441.7142824246,0.0,1.0
2003-06-30,28.26,28.49,26.96,28.25,159300,24.6015140399845,24.8017386765449,23.4698095724693,24.5928086210036,182989.469375066,0.0,1.0
2003-07-01,30.32,30.61,27.25,27.25,108100,26.394830350047,26.6472875004927,23.722266722915,23.722266722915,124175.528182327,0.0,1.0
2003-07-02,29.94,30.6,29.85,30.38,91300,26.0640244287734,26.6385820815119,25.9856756579454,26.4470628639324,104877.203728459,0.0,1.0
2003-07-03,29.72,30.28,29.72,29.81,67400,25.8725052111939,26.3600086741235,25.8725052111939,25.9508539820218,77423.0397732545,0.0,1.0
2003-07-07,31.17,32.12,29.55,29.95,103300,27.1347909634224,27.9618057666066,25.7245130885188,26.0727298477543,118661.721195507,0.0,1.0
2003-07-08,31.5,33.24,30.88,31.34,126100,27.4220697897916,28.9368126924658,26.8823338129767,27.2827830860974,144852.304382899,0.0,1.0
2003-07-09,31.94,32.45,31.35,31.45,110000,27.8051082249506,28.2490845929758,27.2914885050783,27.3785426948872,126358.076781276,0.0,1.0
2003-07-10,31.21,32.14,30.9,31.6,80100,27.1696126393459,27.9792166045683,26.8997446509384,27.5091239796005,92011.6540925475,0.0,1.0
2003-07-11,30.8,31.59,30.23,31.56,53900,26.8126904611296,27.5004185606196,26.3164815792191,27.4743023036769,61915.4576228252,0.0,1.0
2003-07-14,30.9,31.09,30.76,30.81,80300,26.8997446509384,27.0651476115753,26.777868785206,26.8213958801105,92241.3960503317,0.0,1.0
2003-07-15,31.1,31.55,29.94,30.44,100500,27.0738530305562,27.4655968846961,26.0640244287734,26.4992953778177,115445.333786529,0.0,1.0
2003-07-16,30.76,31.5,30.0,31.18,68000,26.777868785206,27.4220697897916,26.1162569426587,27.1434963824033,78112.2656466071,0.0,1.0
2003-07-17,30.65,31.24,29.95,30.26,33500,26.6821091764163,27.1957288962886,26.0727298477543,26.3425978361617,38481.7779288431,0.0,1.0
2003-07-18,31.05,31.05,30.11,30.16,44300,27.0303259356517,27.0303259356517,26.2120165514484,26.2555436463529,50887.8436491867,0.0,1.0
2003-07-21,31.05,31.55,30.5,31.05,53400,27.0303259356517,27.4655968846961,26.551527891703,27.0303259356517,61341.102728365,0.0,1.0
2003-07-22,31.879,31.91,31.01,31.05,59400,27.7520051691672,27.778991968008,26.9955042597282,27.0303259356517,68233.3614618891,0.0,1.0
2003-07-23,34.41,34.7,32.0,32.1,90700,29.9553467132295,30.2078038636752,27.8573407388359,27.9443949286448,104187.977855107,0.0,1.0
2003-07-24,33.73,35.09,33.64,34.94,48200,29.3633782225292,30.5473152039298,29.2850294517013,30.4167339192165,55367.8118259774,0.0,1.0
2003-07-25,32.79,34.98,32.1,34.98,36100,28.5450688383259,30.45155559514,27.9443949286448,30.45155559514,41468.423380037,0.0,1.0
2003-07-28,33.1,34.08,32.62,34.07,88400,28.8149368267334,29.6680678868603,28.3970767156509,29.6593624678794,101545.945340589,0.0,1.0
2003-07-29,33.06,34.22,32.67,34.08,64700,28.7801151508099,29.7899437525927,28.4406038105553,29.6680678868603,74321.5233431687,0.0,1.0
2003-07-30,32.49,33.08,30.707,33.08,48400,28.2839062688994,28.7975259887716,26.7317300646073,28.7975259887716,55597.5537837614,0.0,1.0
2003-07-31,32.92,33.3,32.05,32.28,58400,28.6582392850775,28.9890452063511,27.9008678337404,28.1010924703007,67084.6516729683,0.0,1.0
2003-08-01,33.141,33.45,32.7,32.92,71000,28.850629044555,29.1196264910644,28.466720067498,28.6582392850775,81558.3950133692,0.0,1.0
2003-08-04,33.15,33.6,32.03,33.6,50100,28.8584639216378,29.2502077757777,27.8834569957786,29.2502077757777,57550.3604249267,0.0,1.0
2003-08-05,32.65,33.45,32.13,33.44,59500,28.4231929725935,29.1196264910644,27.9705111855875,29.1109210720835,68348.2324407812,0.0,1.0
2003-08-06,32.49,33.5,32.32,32.6,619700,28.2839062688994,29.1631535859689,28.1359141462243,28.3796658776891,711855.456194151,0.0,1.0
2003-08-07,32.0,32.401,31.16,32.39,94300,27.8573407388359,28.2064280399695,27.1260855444415,28.1968520790905,108323.333095221,0.0,1.0
2003-08-08,32.0,32.09,31.75,32.0,98500,27.8573407388359,27.9356895096639,27.6397052643138,27.8573407388359,113147.914208688,0.0,1.0
2003-08-11,31.75,32.2,31.6,32.0,123500,27.6397052643138,28.0314491184537,27.5091239796005,27.8573407388359,141865.658931705,0.0,1.0
2003-08-12,31.9,31.96,31.71,31.77,70200,27.7702865490271,27.8225190629124,27.6048835883902,27.6571161022755,80639.4271822324,0.0,1.0
2003-08-13,31.989,32.21,31.86,31.89,105100,27.847764777957,28.0401545374345,27.7354648731035,27.7615811300462,120729.398815564,0.0,1.0
2003-08-14,32.69,32.7,31.95,32.25,47300,28.4580146485171,28.466720067498,27.8138136439315,28.0749762133581,54333.9730159487,0.0,1.0
2003-08-15,32.64,32.99,32.0,32.6725,26900,28.4144875536126,28.7191772179437,27.8573407388359,28.4427801653005,30900.2933219667,0.0,1.0
2003-08-18,33.07,33.4,32.01,32.96,66300,28.7888205697908,29.07609939616,27.8660461578168,28.693060961001,76159.4590054417,0.0,1.0
2003-08-19,33.26,33.5,33.0,33.4,82400,28.9542235304276,29.1631535859689,28.7278826369246,29.07609939616,94653.686607065,0.0,1.0
2003-08-20,33.17,33.5,32.2,33.2,63200,28.8758747595996,29.1631535859689,28.0314491184537,28.9019910165423,72598.4586597877,0.0,1.0
2003-08-21,32.95,33.2,32.82,32.83,38000,28.6843555420201,28.9019910165423,28.5711850952686,28.5798905142495,43650.9719789863,0.0,1.0
2003-08-22,32.21,33.07,31.19,33.0,58700,28.0401545374345,28.7888205697908,27.1522018013841,28.7278826369246,67429.2646096447,0.0,1.0
2003-08-25,33.77,34.12,31.76,31.76,135800,29.3981998984528,29.7028895627838,27.6484106832947,27.6484106832947,155994.78933543,0.0,1.0
2003-08-26,34.17,35.55,33.78,33.96,208500,29.7464166576882,30.9477644770505,29.4069053174337,29.5636028590896,239505.990989964,0.0,1.0
2003-08-27,34.24,34.75,33.78,34.75,62900,29.8073545905544,30.2513309585796,29.4069053174337,30.2513309585796,72253.8457231116,0.0,1.0
2003-08-28,34.07,34.39,33.89,33.99,54700,29.6593624678794,29.9379358752677,29.5026649262234,29.5897191160323,62834.4254539618,0.0,1.0
2003-08-29,33.75,34.29,33.54,34.1,57700,29.380789060491,29.8508816854589,29.1979752618924,29.685478724822,66280.5548207239,0.0,1.0
2003-09-02,34.14,34.889,33.93,34.37,88700,29.7203004007456,30.372336282414,29.537486602147,29.920525037306,101890.558277265,0.0,1.0
2003-09-03,34.15,34.228,33.43,34.2,102400,29.7290058197265,29.7969080877774,29.1022156531027,29.7725329146309,117627.882385479,0.0,1.0
2003-09-04,34.1,34.2,33.44,34.2,18400,29.685478724822,29.7725329146309,29.1109210720835,29.7725329146309,21136.2601161408,0.0,1.0
2003-09-05,33.77,34.0,33.4,34.0,20700,29.3981998984528,29.5984245350132,29.07609939616,29.5984245350132,23778.2926306583,0.0,1.0
2003-09-08,34.1,34.34,33.75,33.87,132700,29.685478724822,29.8944087803633,29.380789060491,29.4852540882617,152433.788989776,0.0,1.0
2003-09-09,33.95,34.35,33.85,34.35,30900,29.5548974401087,29.9031141993442,29.4678432502999,29.9031141993442,35495.1324776494,0.0,1.0
2003-09-10,33.02,34.2,32.89,34.2,42900,28.7452934748863,29.7725329146309,28.6321230281348,29.7725329146309,49279.6499446977,0.0,1.0
2003-09-11,31.89,33.3,30.53,32.85,271000,27.7615811300462,28.9890452063511,26.5776441486457,28.5973013522113,311300.352797507,0.0,1.0
2003-09-12,32.5,33.15,31.95,31.95,69300,28.2926116878802,28.8584639216378,27.8138136439315,27.8138136439315,79605.588372204,0.0,1.0
2003-09-15,32.0,33.08,31.68,33.08,72900,27.8573407388359,28.7975259887716,27.5787673314476,28.7975259887716,83740.9436123185,0.0,1.0
2003-09-16,32.2,32.52,31.52,31.9,27200,28.0314491184537,28.310022525842,27.4394806277534,27.7702865490271,31244.9062586428,0.0,1.0
2003-09-17,31.12,31.96,31.12,31.85,44000,27.0912638685179,27.8225190629124,27.0912638685179,27.7267594541226,50543.2307125105,0.0,1.0
2003-09-18,30.26,31.5,29.72,31.5,191700,26.3425978361617,27.4220697897916,25.8725052111939,27.4220697897916,220207.666536097,0.0,1.0
2003-09-19,30.96,31.45,30.1,30.1,135400,26.9519771648238,27.3785426948872,26.2033111324675,26.2033111324675,155535.305419861,0.0,1.0
2003-09-22,30.99,31.19,30.5,30.9,29400,26.9780934217664,27.1522018013841,26.551527891703,26.8997446509384,33772.0677942684,0.0,1.0
2003-09-23,29.76,31.34,29.56,30.91,75600,25.9073268871174,27.2827830860974,25.7332185074997,26.9084500699193,86842.4600424043,0.0,1.0
2003-09-24,29.07,30.18,28.17,29.88,91100,25.3066529774363,26.2729544843146,24.5231652691565,26.0117919148881,104647.461770675,0.0,1.0
2003-09-25,28.18,29.01,27.94,28.78,63900,24.5318706881374,25.254420463551,24.3229406325961,25.0541958269906,73402.5555120322,0.0,1.0
2003-09-26,28.0,28.15,26.2,28.05,115800,24.3751731464814,24.5057544311947,22.8081977299219,24.4187002413859,133020.593557016,0.0,1.0
2003-09-29,28.58,28.81,27.53,27.53,67700,24.8800874473728,25.0803120839332,23.9660184543798,23.9660184543798,77767.6527099309,0.0,1.0
2003-09-30,28.53,28.85,28.2,28.85,152000,24.8365603524684,25.1151337598568,24.5492815260992,25.1151337598568,174603.887915945,0.0,1.0
2003-10-01,29.92,29.94,28.45,28.45,123300,26.0466135908116,26.0640244287734,24.7669170006213,24.7669170006213,141635.916973921,0.0,1.0
2003-10-02,30.629,31.85,30.3,30.75,303100,26.6638277965564,27.7267594541226,26.3774195120853,26.7691633662252,348173.937021862,0.0,1.0
2003-10-03,29.9,30.75,29.78,30.75,114100,26.0292027528498,26.7691633662252,25.9247377250792,26.7691633662252,131067.786915851,0.0,1.0
2003-10-06,30.67,30.91,29.63,29.63,73500,26.6995200143781,26.9084500699193,25.7941564403659,25.7941564403659,84430.1694856707,0.0,1.0
2003-10-07,31.54,31.54,30.34,30.34,32900,27.4568914657152,27.4568914657152,26.4122411880088,26.4122411880088,37792.5520554907,0.0,1.0
2003-10-08,31.16,31.56,30.35,31.15,47200,27.1260855444415,27.4743023036769,26.4209466069897,27.1173801254606,54219.1020370566,0.0,1.0
2003-10-09,30.83,31.34,30.19,30.39,85600,26.8388067180722,27.2827830860974,26.2816599032955,26.4557682829132,98329.5579316113,0.0,1.0
2003-10-10,30.72,30.72,29.66,30.68,35100,26.7430471092825,26.7430471092825,25.8202726973086,26.7082254333589,40319.7135911163,0.0,1.0
2003-10-13,31.0,31.25,30.191,30.285,48200,26.9867988407473,27.2044343152695,26.2825304451936,26.3643613836139,55367.8118259773,0.0,1.0
2003-10-14,30.75,31.26,30.45,31.15,40000,26.7691633662252,27.2131397342504,26.5080007967986,27.1173801254606,45948.3915568276,0.0,1.0
2003-10-15,30.5,31.0,29.73,30.35,10600,26.551527891703,26.9867988407473,25.8812106301748,26.4209466069897,12176.3237625593,0.0,1.0
2003-10-16,30.89,30.9,30.5,30.5,17500,26.8910392319576,26.8997446509384,26.551527891703,26.551527891703,20102.4213061121,0.0,1.0
2003-10-17,30.48,30.9,30.38,30.66,28600,26.5341170537412,26.8997446509384,26.4470628639324,26.6908145953972,32853.0999631318,0.0,1.0
2003-10-20,29.27,30.53,29.1,30.35,60300,25.480761357054,26.5776441486457,25.3327692343789,26.4209466069897,69267.2002719177,0.0,1.0
2003-10-21,29.56,29.64,29.09,29.1,22000,25.7332185074997,25.8028618593468,25.324063815398,25.3327692343789,25271.6153562552,0.0,1.0
2003-10-22,29.15,30.24,28.94,29.49,55200,25.3762963292834,26.3251869982,25.1934825306847,25.6722805746335,63408.7803484221,0.0,1.0
2003-10-23,28.85,29.899,28.54,29.46,53700,25.1151337598568,26.0283322109517,24.8452657714493,25.6461643176908,61685.7156650411,0.0,1.0
2003-10-24,28.73,28.945,27.84,28.74,40800,25.0106687320861,25.1978352401752,24.2358864427873,25.019374151067,46867.3593879643,0.0,1.0
2003-10-27,29.739,30.18,28.41,28.41,25600,25.8890455072576,26.2729544843146,24.7320953246978,24.7320953246978,29406.9705963697,0.0,1.0
2003-10-28,29.64,30.65,28.9,28.9,38500,25.8028618593468,26.6821091764163,25.1586608547612,25.1586608547612,44225.3268734466,0.0,1.0
2003-10-29,30.02,30.05,29.05,29.05,17400,26.1336677806205,26.1597840375631,25.2892421394745,25.2892421394745,19987.55032722,0.0,1.0
2003-10-30,29.77,30.45,29.43,30.05,20700,25.9160323060983,26.5080007967986,25.6200480607482,26.1597840375631,23778.2926306583,0.0,1.0
2003-10-31,30.72,30.77,29.57,29.57,30400,26.7430471092825,26.7865742041869,25.7419239264806,25.7419239264806,34920.777583189,0.0,1.0
2003-11-03,31.12,31.75,30.24,30.8,14800,27.0912638685179,27.6397052643138,26.3251869982,26.8126904611296,17000.9048760263,0.0,1.0
2003-11-04,30.4,31.32,30.01,31.0,71000,26.4644737018941,27.2653722481357,26.1249623616396,26.9867988407473,81558.3950133692,0.0,1.0
2003-11-05,31.7,31.7,30.69,30.93,62200,27.5961781694093,27.5961781694093,26.7169308523398,26.9258609078811,71449.7488708671,0.0,1.0
2003-11-06,32.83,32.87,31.5,31.74,44100,28.5798905142495,28.614712190173,27.4220697897916,27.6309998453329,50658.1016914025,0.0,1.0
2003-11-07,32.5,33.1,32.34,32.72,24800,28.2926116878802,28.8149368267334,28.1533249841861,28.4841309054597,28488.0027652332,0.0,1.0
2003-11-10,33.0,33.11,32.07,32.07,31100,28.7278826369246,28.8236422457143,27.9182786717021,27.9182786717021,35724.8744354334,0.0,1.0
2003-11-11,33.09,33.7,32.22,32.22,34200,28.8062314077525,29.3372619655866,28.0488599564154,28.0488599564154,39285.8747810877,0.0,1.0
2003-11-12,32.81,33.64,32.52,33.11,14600,28.5624796762877,29.2850294517013,28.310022525842,28.8236422457143,16771.1629182421,0.0,1.0
2003-11-13,32.06,32.99,31.7,32.71,35900,27.9095732527212,28.7191772179437,27.5961781694093,28.4754254864789,41238.6814222529,0.0,1.0
2003-11-14,31.941,32.37,31.85,32.37,52600,27.8059787668487,28.1794412411287,27.7267594541226,28.1794412411287,60422.1348972284,0.0,1.0
2003-11-17,31.73,32.029,31.56,31.67,41200,27.622294426352,27.8825864538805,27.4743023036769,27.5700619124667,47326.8433035325,0.0,1.0
2003-11-18,31.55,32.0,31.52,31.9,60600,27.4655968846961,27.8573407388359,27.4394806277534,27.7702865490271,69611.8132085938,0.0,1.0
2003-11-19,31.89,32.35,31.3,31.54,45700,27.7615811300462,28.1620304031669,27.2479614101739,27.4568914657152,52496.0373536756,0.0,1.0
2003-11-20,31.6,32.11,31.45,31.89,10100,27.5091239796005,27.9531003476257,27.3785426948872,27.7615811300462,11601.968868099,0.0,1.0
2003-11-21,30.51,31.78,30.51,31.78,34800,26.5602333106839,27.6658215212564,26.5602333106839,27.6658215212564,39975.10065444,0.0,1.0
2003-11-24,31.2,31.63,30.61,30.999,55200,27.160907220365,27.5352402365431,26.6472875004927,26.9859282988492,63408.7803484222,0.0,1.0
2003-11-25,31.57,31.85,31.25,31.71,25900,27.4830077226578,27.7267594541226,27.2044343152695,27.6048835883902,29751.5835330459,0.0,1.0
2003-11-26,32.12,32.12,31.25,31.74,29200,27.9618057666066,27.9618057666066,27.2044343152695,27.6309998453329,33542.3258364841,0.0,1.0
2003-11-28,32.75,32.82,32.2,32.63,6700,28.5102471624024,28.5711850952686,28.0314491184537,28.4057821346318,7696.35558576863,0.0,1.0
2003-12-01,33.79,34.0,32.8,32.83,39700,29.4156107364146,29.5984245350132,28.5537742573068,28.5798905142495,45603.7786201514,0.0,1.0
2003-12-02,34.35,34.47,33.35,34.0,37400,29.9031141993442,30.0075792271148,29.0325723012556,29.5984245350132,42961.7461056339,0.0,1.0
2003-12-03,33.78,34.66,33.76,34.08,36900,29.4069053174337,30.1729821877517,29.3894944794719,29.6680678868603,42387.3912111735,0.0,1.0
2003-12-04,32.05,33.53,31.82,33.49,23900,27.9008678337404,29.1892698429115,27.70064319718,29.154448166988,27454.1639552045,0.0,1.0
2003-12-05,31.75,32.25,31.73,32.12,12400,27.6397052643138,28.0749762133581,27.622294426352,27.9618057666066,14244.0013826166,0.0,1.0
2003-12-08,32.0,32.31,31.71,31.71,24800,27.8573407388359,28.1272087272434,27.6048835883902,27.6048835883902,28488.0027652332,0.0,1.0
2003-12-09,31.75,32.75,31.6,32.15,50600,27.6397052643138,28.5102471624024,27.5091239796005,27.9879220235492,58124.7153193869,0.0,1.0
2003-12-10,31.07,32.5,31.07,32.13,38000,27.0477367736135,28.2926116878802,27.0477367736135,27.9705111855875,43650.9719789863,0.0,1.0
2003-12-11,31.56,32.2,30.51,31.805,33600,27.4743023036769,28.0314491184537,26.5602333106839,27.6875850687086,38596.6489077353,0.0,1.0
2003-12-12,31.22,31.64,30.61,31.05,63400,27.1783180583268,27.543945655524,26.6472875004927,27.0303259356517,72828.2006175719,0.0,1.0
2003-12-15,29.32,31.43,29.27,31.43,42100,25.5242884519584,27.3611318569254,25.480761357054,27.3611318569254,48360.6821135611,0.0,1.0
2003-12-16,29.7,29.83,29.23,29.445,43400,25.8550943732321,25.9682648199836,25.4459396811304,25.6331061892195,49854.004839158,0.0,1.0
2003-12-17,29.91,30.0,29.24,29.98,37000,26.0379081718307,26.1162569426587,25.4546451001113,26.0988461046969,42502.2621900656,0.0,1.0
2003-12-18,30.49,30.69,30.05,30.41,14900,26.5428224727221,26.7169308523398,26.1597840375631,26.473179120875,17115.7758549183,0.0,1.0
2003-12-19,29.941,30.92,29.85,30.92,21100,26.0648949706715,26.9171554889002,25.9856756579454,26.9171554889002,24237.7765462265,0.0,1.0
2003-12-22,30.53,30.53,29.77,29.94,24300,26.5776441486457,26.5776441486457,25.9160323060983,26.0640244287734,27913.6478707728,0.0,1.0
2003-12-23,31.83,32.21,30.455,30.52,40000,27.7093486161609,28.0401545374345,26.512353506289,26.5689387296648,45948.3915568276,0.0,1.0
2003-12-24,32.09,32.28,31.0,31.32,15600,27.9356895096639,28.1010924703007,26.9867988407473,27.2653722481357,17919.8727071628,0.0,1.0
2003-12-26,31.79,31.94,31.64,31.94,4100,27.6745269402373,27.8051082249506,27.543945655524,27.8051082249506,4709.71013457484,0.0,1.0
2003-12-29,31.96,32.61,30.21,31.86,111600,27.8225190629124,28.38837129667,26.2990707412573,27.7354648731035,128196.012443549,0.0,1.0
2003-12-30,32.09,32.24,31.51,31.51,37900,27.9356895096639,28.0662707943772,27.4307752087725,27.4307752087725,43536.1010000942,0.0,1.0
2003-12-31,31.99,32.67,31.01,31.5,41400,27.848635319855,28.4406038105553,26.9955042597282,27.4220697897916,47556.5852613167,0.0,1.0
2004-01-02,31.21,33.09,30.48,30.52,18800,27.1696126393459,28.8062314077525,26.5341170537412,26.5689387296648,21595.744031709,0.0,1.0
2004-01-05,32.72,32.72,31.5,31.5,32600,28.4841309054597,28.4841309054597,27.4220697897916,27.4220697897916,37447.9391188146,0.0,1.0
2004-01-06,32.99,33.2,32.17,32.671,48700,28.7191772179437,28.9019910165423,28.005332861511,28.4414743524534,55942.1667204376,0.0,1.0
2004-01-07,33.72,33.8,32.56,32.819,29700,29.3546728035484,29.4243161553954,28.3448442017656,28.5703145533705,34116.6807309445,0.0,1.0
2004-01-08,34.21,35.31,33.83,33.83,33000,29.7812383336118,30.7388344215093,29.4504324123381,29.4504324123381,37907.4230343828,0.0,1.0
2004-01-09,33.5,34.529,33.5,34.22,15500,29.1631535859689,30.0589411991021,29.1631535859689,29.7899437525927,17805.0017282707,0.0,1.0
2004-01-12,37.0,37.0,33.51,33.8,73400,32.210050229279,32.210050229279,29.1718590049497,29.4243161553954,84315.2985067789,0.0,1.0
2004-01-13,37.31,37.75,36.81,37.3,67000,32.4799182176865,32.8629566528455,32.0446472686422,32.4712127987056,76963.5558576864,0.0,1.0
2004-01-14,37.03,37.57,36.3,37.24,38700,32.2361664862217,32.7062591111896,31.600670900617,32.4189802848203,44455.0688312308,0.0,1.0
2004-01-15,33.67,37.3,32.4,36.37,145800,29.3111457086439,32.4712127987056,28.2055574980714,31.6616088334832,167481.887224637,0.0,1.0
2004-01-16,33.69,34.24,33.43,33.43,48000,29.3285565466057,29.8073545905544,29.1022156531027,29.1022156531027,55138.0698681932,0.0,1.0
2004-01-20,32.82,34.1,32.779,33.97,55800,28.5711850952686,29.685478724822,28.535492877447,29.5723082780705,64098.0062217746,0.0,1.0
2004-01-21,32.96,33.05,32.68,32.68,16400,28.693060961001,28.771409731829,28.4493092295362,28.4493092295362,18838.8405382993,0.0,1.0
2004-01-22,32.65,33.05,32.3,33.05,46900,28.4231929725935,28.771409731829,28.1185033082625,28.771409731829,53874.4891003805,0.0,1.0
2004-01-23,33.02,33.11,32.04,32.04,28100,28.7452934748863,28.8236422457143,27.8921624147595,27.8921624147595,32278.7450686715,0.0,1.0
2004-01-26,33.06,33.11,32.75,32.88,27000,28.7801151508099,28.8236422457143,28.5102471624024,28.6234176091539,31015.1643008586,0.0,1.0
2004-01-27,32.79,33.0,32.66,33.0,15400,28.5450688383259,28.7278826369246,28.4318983915744,28.7278826369246,17690.1307493787,0.0,1.0
2004-01-28,32.61,33.11,32.4,33.0,56400,28.38837129667,28.8236422457143,28.2055574980714,28.7278826369246,64787.232095127,0.0,1.0
2004-01-29,33.04,33.04,32.33,32.47,90900,28.7627043128481,28.7627043128481,28.1446195652052,28.2664954309376,104417.719812891,0.0,1.0
2004-01-30,34.02,35.08,32.95,32.95,37700,29.615835372975,30.5386097849489,28.6843555420201,28.6843555420201,43306.35904231,0.0,1.0
2004-02-02,33.17,34.13,32.78,33.96,28000,28.8758747595996,29.7115949817647,28.5363634193451,29.5636028590896,32163.8740897794,0.0,1.0
2004-02-03,32.14,33.45,31.8,32.87,36900,27.9792166045683,29.1196264910644,27.6832323592182,28.614712190173,42387.3912111736,0.0,1.0
2004-02-04,29.96,32.1,29.78,32.1,58500,26.0814352667351,27.9443949286448,25.9247377250792,27.9443949286448,67199.5226518605,0.0,1.0
2004-02-05,32.57,32.82,29.72,30.23,51400,28.3535496207464,28.5711850952686,25.8725052111939,26.3164815792191,59043.6831505236,0.0,1.0
2004-02-06,33.54,34.47,31.97,32.58,31100,29.1979752618924,30.0075792271148,27.8312244818933,28.3622550397273,35724.8744354335,0.0,1.0
2004-02-09,34.19,34.77,33.5,33.65,37700,29.76382749565,30.2687417965414,29.1631535859689,29.2937348706822,43306.3590423101,0.0,1.0
2004-02-10,35.37,35.59,34.0,34.75,32400,30.7910669353946,30.9825861529741,29.5984245350132,30.2513309585796,37218.1971610304,0.0,1.0
2004-02-11,35.301,35.83,34.95,35.83,27700,30.7309995444265,31.1915162085154,30.4254393381974,31.1915162085154,31819.2611531031,0.0,1.0
2004-02-12,34.75,35.57,34.67,35.57,26700,30.2513309585796,30.9651753150123,30.1816876067326,30.9651753150123,30670.5513641825,0.0,1.0
2004-02-13,36.31,36.64,34.52,35.13,74600,31.6093763195979,31.8966551459671,30.0511063220193,30.5821368798533,85693.7502534836,0.0,1.0
2004-02-17,37.76,37.97,36.22,36.56,198000,32.8716620718264,33.054475870425,31.5310275487699,31.8270117941201,227444.538206297,0.0,1.0
2004-02-18,36.85,37.99,36.84,37.99,102500,32.0794689445658,33.0718867083868,32.0707635255849,33.0718867083868,117742.753364371,0.0,1.0
2004-02-19,36.598,37.16,35.89,37.16,97100,31.8600923862474,32.3493369329732,31.2437487224007,32.3493369329732,111539.720504199,0.0,1.0
2004-02-20,36.69,37.4,35.989,36.5,58700,31.9401822408716,32.5582669885145,31.3299323703114,31.7747792802347,67429.2646096445,0.0,1.0
2004-02-23,34.75,36.8,34.54,36.8,105700,30.2513309585796,32.0359418496613,30.068517159981,32.0359418496613,121418.624688917,0.0,1.0
2004-02-24,34.85,35.08,34.25,34.88,51800,30.3383851483885,30.5386097849489,29.8160600095353,30.3645014053312,59503.1670660918,0.0,1.0
2004-02-25,34.849,35.09,34.66,34.97,42800,30.3375146064904,30.5473152039298,30.1729821877517,30.4428501761591,49164.7789658056,0.0,1.0
2004-02-26,35.0,35.18,34.28,35.0,36200,30.4689664331018,30.6256639747577,29.842176266478,30.4689664331018,41583.294358929,0.0,1.0
2004-02-27,34.82,35.33,34.19,35.33,34500,30.3122688914458,30.756245259471,29.76382749565,30.756245259471,39630.4877177639,0.0,1.0
2004-03-01,34.98,35.04,34.1,34.76,33300,30.45155559514,30.5037881090253,29.685478724822,30.2600363775605,38252.0359710591,0.0,1.0
2004-03-02,34.23,35.13,34.23,35.12,13100,29.7986491715736,30.5821368798533,29.7986491715736,30.5734314608724,15048.098234861,0.0,1.0
2004-03-03,33.5,34.55,33.48,34.43,41600,29.1631535859689,30.0772225789619,29.1457427480071,29.9727575511913,47786.3272191007,0.0,1.0
2004-03-04,34.72,34.74,32.81,33.35,42500,30.225214701637,30.2426255395988,28.5624796762877,29.0325723012556,48820.1660291294,0.0,1.0
2004-03-05,34.37,36.55,34.37,34.79,51900,29.920525037306,31.8183063751392,29.920525037306,30.2861526345032,59618.0380449838,0.0,1.0
2004-03-08,33.49,34.88,33.49,34.65,32700,29.154448166988,30.3645014053312,29.154448166988,30.1642767687708,37562.8100977066,0.0,1.0
2004-03-09,32.76,33.34,32.6,33.32,34500,28.5189525813833,29.0238668822747,28.3796658776891,29.0064560443129,39630.4877177638,0.0,1.0
2004-03-10,32.57,32.92,32.22,32.6,29000,28.3535496207464,28.6582392850775,28.0488599564154,28.3796658776891,33312.5838787001,0.0,1.0
2004-03-11,31.63,32.7,31.53,32.43,28300,27.5352402365431,28.466720067498,27.4481860467343,28.231673755014,32508.4870264556,0.0,1.0
2004-03-12,32.73,32.74,31.47,31.51,27200,28.4928363244406,28.5015417434215,27.395953532849,27.4307752087725,31244.9062586428,0.0,1.0
2004-03-15,31.44,32.79,31.44,32.615,12300,27.3698372759063,28.5450688383259,27.3698372759063,28.3927240061604,14129.1304037245,0.0,1.0
2004-03-16,32.35,32.43,31.23,31.54,21000,28.1620304031669,28.231673755014,27.1870234773077,27.4568914657152,24122.9055673346,0.0,1.0
2004-03-17,32.06,33.08,31.7,32.48,39900,27.9095732527212,28.7975259887716,27.5961781694093,28.2752008499185,45833.5205779357,0.0,1.0
2004-03-18,30.5,31.6,28.95,31.51,282900,26.551527891703,27.5091239796005,25.2021879496656,27.4307752087725,324969.999285664,0.0,1.0
2004-03-19,31.75,31.97,30.0,30.56,59500,27.6397052643138,27.8312244818933,26.1162569426587,26.6037604055883,68348.2324407811,0.0,1.0
2004-03-22,32.3,32.48,31.415,31.415,72300,28.1185033082625,28.2752008499185,27.3480737284541,27.3480737284541,83051.717738966,0.0,1.0
2004-03-23,32.21,32.39,31.73,31.99,46800,28.0401545374345,28.1968520790905,27.622294426352,27.848635319855,53759.6181214884,0.0,1.0
2004-03-24,32.25,32.41,31.88,32.41,95100,28.0749762133581,28.2142629170523,27.7528757110653,28.2142629170523,109242.300926358,0.0,1.0
2004-03-25,32.16,32.5,32.06,32.41,84100,27.9966274425301,28.2926116878802,27.9095732527212,28.2142629170523,96606.4932482302,0.0,1.0
2004-03-26,31.66,32.24,31.56,32.24,25200,27.5613564934858,28.0662707943772,27.4743023036769,28.0662707943772,28947.4866808014,0.0,1.0
2004-03-29,31.85,32.05,31.24,31.5,31900,27.7267594541226,27.9008678337404,27.1957288962886,27.4220697897916,36643.8422665701,0.0,1.0
2004-03-30,32.0,32.15,31.58,31.745,72600,27.8573407388359,27.9879220235492,27.4917131416387,27.6353525548233,83396.3306756423,0.0,1.0
2004-03-31,32.77,33.29,31.7,32.15,24300,28.5276580003642,28.9803397873703,27.5961781694093,27.9879220235492,27913.6478707728,0.0,1.0
2004-04-01,31.9,32.76,31.88,32.76,32800,27.7702865490271,28.5189525813833,27.7528757110653,28.5189525813833,37677.6810765986,0.0,1.0
2004-04-02,33.33,33.33,31.89,31.945,21700,29.0151614632938,29.0151614632938,27.7615811300462,27.8094609344411,24927.002419579,0.0,1.0
2004-04-05,33.41,33.5,32.59,33.33,16100,29.0848048151409,29.1631535859689,28.3709604587082,29.0151614632938,18494.2276016231,0.0,1.0
2004-04-06,32.2,33.38,32.17,33.13,17700,28.0314491184537,29.0586885581982,28.005332861511,28.8410530836761,20332.1632638962,0.0,1.0
2004-04-07,32.21,32.57,31.91,32.265,35400,28.0401545374345,28.3535496207464,27.778991968008,28.0880343418294,40664.3265277925,0.0,1.0
2004-04-08,31.45,32.45,31.2,32.335,62700,27.3785426948872,28.2490845929758,27.160907220365,28.1489722746956,72024.1037653273,0.0,1.0
2004-04-12,31.09,31.7,30.83,31.15,49200,27.0651476115753,27.5961781694093,26.8388067180722,27.1173801254606,56516.521614898,0.0,1.0
2004-04-13,30.46,31.37,30.1,31.08,125700,26.5167062157795,27.3088993430401,26.2033111324675,27.0564421925944,144392.820467331,0.0,1.0
2004-04-14,30.43,31.0,30.26,30.535,23100,26.4905899588368,26.9867988407473,26.3425978361617,26.5819968581361,26535.196124068,0.0,1.0
2004-04-15,29.75,30.61,29.45,30.61,66800,25.8986214681365,26.6472875004927,25.6374588987099,26.6472875004927,76733.8138999023,0.0,1.0
2004-04-16,29.07,30.03,29.05,29.65,65100,25.3066529774363,26.1423731996013,25.2892421394745,25.8115672783277,74781.0072587369,0.0,1.0
2004-04-19,29.18,29.57,28.55,29.05,79700,25.402412586226,25.7419239264806,24.8539711904302,25.2892421394745,91552.1701769792,0.0,1.0
2004-04-20,28.83,30.57,28.77,28.85,60100,25.097722921895,26.6124658245692,25.0454904080097,25.1151337598568,69037.4583141335,0.0,1.0
2004-04-21,28.78,29.03,27.81,28.75,49300,25.0541958269906,25.2718313015127,24.2097701858446,25.0280795700479,56631.39259379,0.0,1.0
2004-04-22,30.05,30.68,29.03,29.03,65500,26.1597840375631,26.7082254333589,25.2718313015127,25.2718313015127,75240.4911743053,0.0,1.0
2004-04-23,30.02,31.09,29.73,30.59,51800,26.1336677806205,27.0651476115753,25.8812106301748,26.629876662531,59503.1670660917,0.0,1.0
2004-04-26,30.77,30.89,29.7,30.21,23000,26.7865742041869,26.8910392319576,25.8550943732321,26.2990707412573,26420.3251451759,0.0,1.0
2004-04-27,31.76,32.1,30.8,30.99,80700,27.6484106832947,27.9443949286448,26.8126904611296,26.9780934217664,92700.8799658997,0.0,1.0
2004-04-28,31.21,31.85,31.1,31.85,49700,27.1696126393459,27.7267594541226,27.0738530305562,27.7267594541226,57090.8765093584,0.0,1.0
2004-04-29,32.13,33.0,31.03,31.25,74100,27.9705111855875,28.7278826369246,27.01291509769,27.2044343152695,85119.3953590231,0.0,1.0
2004-04-30,32.27,32.27,31.12,32.035,39900,28.0923870513199,28.0923870513199,27.0912638685179,27.887809705269,45833.5205779355,0.0,1.0
2004-05-03,32.9,33.19,31.87,32.67,131300,28.6408284471157,28.8932855975614,27.7441702920844,28.4406038105553,150825.595285287,0.0,1.0
2004-05-04,33.86,34.25,32.33,32.53,102100,29.4765486692808,29.8160600095353,28.1446195652052,28.3187279448229,117283.269448802,0.0,1.0
2004-05-05,33.45,33.96,33.32,33.94,48400,29.1196264910644,29.5636028590896,29.0064560443129,29.5461920211279,55597.5537837615,0.0,1.0
2004-05-06,33.17,33.86,32.04,33.37,57800,28.8758747595996,29.4765486692808,27.8921624147595,29.0499831392173,66395.425799616,0.0,1.0
2004-05-07,32.61,34.0,32.36,33.145,30700,28.38837129667,29.5984245350132,28.1707358221478,28.8541112121474,35265.3905198652,0.0,1.0
2004-05-10,32.26,32.85,31.92,32.63,37400,28.083681632339,28.5973013522113,27.7876973869888,28.4057821346318,42961.7461056338,0.0,1.0
2004-05-11,33.77,34.0,31.9,31.93,26300,29.3981998984528,29.5984245350132,27.7702865490271,27.7964028059697,30211.0674486142,0.0,1.0
2004-05-12,33.46,33.89,31.95,33.67,19900,29.1283319100453,29.5026649262234,27.8138136439315,29.3111457086439,22859.3247995218,0.0,1.0
2004-05-13,33.08,33.79,32.34,33.7,20700,28.7975259887716,29.4156107364146,28.1533249841861,29.3372619655866,23778.2926306584,0.0,1.0
2004-05-14,32.09,33.07,31.91,33.07,29300,27.9356895096639,28.7888205697908,27.778991968008,28.7888205697908,33657.1968153763,0.0,1.0
2004-05-17,32.2,32.46,31.15,31.9,38200,28.0314491184537,28.2577900119567,27.1173801254606,27.7702865490271,43880.7139367703,0.0,1.0
2004-05-18,32.6,33.16,31.68,32.66,34900,28.3796658776891,28.8671693406187,27.5787673314476,28.4318983915744,40089.9716333321,0.0,1.0
2004-05-19,33.59,33.77,32.57,32.78,38000,29.2415023567968,29.3981998984528,28.3535496207464,28.5363634193451,43650.9719789863,0.0,1.0
2004-05-20,33.53,33.65,32.98,33.18,35500,29.1892698429115,29.2937348706822,28.7104717989628,28.8845801785805,40779.1975066846,0.0,1.0
2004-05-21,33.83,34.24,33.53,33.53,29600,29.4504324123381,29.8073545905544,29.1892698429115,29.1892698429115,34001.8097520525,0.0,1.0
2004-05-24,33.7,34.1,33.03,33.72,22300,29.3372619655866,29.685478724822,28.7539988938672,29.3546728035484,25616.2282929314,0.0,1.0
2004-05-25,34.42,34.42,33.71,34.09,24100,29.9640521322104,29.9640521322104,29.3459673845675,29.6767733058412,27683.9059129887,0.0,1.0
2004-05-26,34.44,34.49,33.6,33.93,16800,29.9814629701722,30.0249900650766,29.2502077757777,29.537486602147,19298.3244538676,0.0,1.0
2004-05-27,34.09,34.45,33.46,33.46,8000,29.6767733058412,29.9901683891531,29.1283319100453,29.1283319100453,9189.67831136552,0.0,1.0
2004-05-28,33.93,34.31,33.9,34.16,98600,29.537486602147,29.8682925234207,29.5113703452043,29.7377112387074,113262.78518758,0.0,1.0
2004-06-01,34.0,34.28,33.32,34.085,16000,29.5984245350132,29.842176266478,29.0064560443129,29.6724205963507,18379.356622731,0.0,1.0
2004-06-02,34.02,34.52,33.87,34.26,64100,29.615835372975,30.0511063220193,29.4852540882617,29.8247654285162,73632.2974698162,0.0,1.0
2004-06-03,34.4,34.74,33.87,34.075,61000,29.9466412942486,30.2426255395988,29.4852540882617,29.6637151773698,70071.2971241622,0.0,1.0
2004-06-04,34.0,34.93,34.0,34.93,21900,29.5984245350132,30.4080285002356,29.5984245350132,30.4080285002356,25156.7443773631,0.0,1.0
2004-06-07,34.54,34.59,34.1,34.315,17800,30.068517159981,30.1120442548855,29.685478724822,29.8726452329111,20447.0342427883,0.0,1.0
2004-06-08,33.85,34.59,33.85,34.06,18900,29.4678432502999,30.1120442548855,29.4678432502999,29.6506570488985,21710.6150106011,0.0,1.0
2004-06-09,33.97,34.44,33.86,34.15,18100,29.5723082780705,29.9814629701722,29.4765486692808,29.7290058197265,20791.6471794645,0.0,1.0
2004-06-10,35.041,37.55,32.22,34.06,202400,30.5046586509234,32.6888482732278,28.0488599564154,29.6506570488985,232498.861277548,0.0,1.0
2004-06-14,35.31,35.41,34.17,35.03,64700,30.7388344215093,30.8258886113181,29.7464166576882,30.4950826900445,74321.5233431687,0.0,1.0
2004-06-15,32.14,34.74,32.01,34.74,700300,27.9792166045683,30.2426255395988,27.8660461578168,30.2426255395988,804441.465181161,0.0,1.0
2004-06-16,32.03,32.42,31.99,32.4,1058600,27.8834569957786,28.2229683360332,27.848635319855,28.2055574980714,1216024.18255144,0.0,1.0
2004-06-17,31.84,32.28,30.95,32.28,222400,27.7180540351418,28.1010924703007,26.9432717458429,28.1010924703007,255473.057055961,0.0,1.0
2004-06-18,31.94,32.05,31.6,31.66,332000,27.8051082249506,27.9008678337404,27.5091239796005,27.5613564934858,381371.64992167,0.0,1.0
2004-06-21,31.8,31.99,31.12,31.99,133000,27.6832323592182,27.848635319855,27.0912638685179,27.848635319855,152778.401926452,0.0,1.0
2004-06-22,31.98,32.12,31.68,31.8,158500,27.8399299008742,27.9618057666066,27.5787673314476,27.6832323592182,182070.501543929,0.0,1.0
2004-06-23,32.02,32.05,31.76,32.05,120100,27.8747515767977,27.9008678337404,27.6484106832947,27.9008678337404,137960.045649375,0.0,1.0
2004-06-24,31.84,32.06,31.55,31.7,46200,27.7180540351418,27.9095732527212,27.4655968846961,27.5961781694093,53070.3922481359,0.0,1.0
2004-06-25,31.15,31.75,31.1,31.32,107200,27.1173801254606,27.6397052643138,27.0738530305562,27.2653722481357,123141.689372298,0.0,1.0
2004-06-28,31.35,31.75,30.88,31.36,143300,27.2914885050783,27.6397052643138,26.8823338129767,27.3001939240592,164610.112752335,0.0,1.0
2004-06-29,31.3,31.58,31.04,31.17,101700,27.2479614101739,27.4917131416387,27.0216205166709,27.1347909634224,116823.785533234,0.0,1.0
2004-06-30,30.95,31.59,30.9,31.05,287000,26.9432717458429,27.5004185606196,26.8997446509384,27.0303259356517,329679.709420238,0.0,1.0
2004-07-01,31.16,31.66,30.75,31.16,110300,27.1260855444415,27.5613564934858,26.7691633662252,27.1260855444415,126702.689717952,0.0,1.0
2004-07-02,31.12,31.4,30.63,31.37,305600,27.0912638685179,27.3350155999828,26.6646983384545,27.3088993430401,351045.711494164,0.0,1.0
2004-07-06,30.5,31.42,30.32,31.41,109700,26.551527891703,27.3524264379445,26.394830350047,27.3437210189636,126013.4638446,0.0,1.0
2004-07-07,30.75,30.83,30.42,30.68,63800,26.7691633662252,26.8388067180722,26.4818845398559,26.7082254333589,73287.68453314,0.0,1.0
2004-07-08,30.8,31.05,30.56,30.56,96700,26.8126904611296,27.0303259356517,26.6037604055883,26.6037604055883,111080.236588631,0.0,1.0
2004-07-09,30.98,31.05,30.67,30.67,97700,26.9693880027855,27.0303259356517,26.6995200143781,26.6995200143781,112228.946377552,0.0,1.0
2004-07-12,31.01,31.15,30.81,30.84,102200,26.9955042597282,27.1173801254606,26.8213958801105,26.8475121370531,117398.140427695,0.0,1.0
2004-07-13,30.7,31.14,30.6,30.8,86300,26.7256362713207,27.1086747064797,26.6385820815119,26.8126904611296,99133.6547838557,0.0,1.0
2004-07-14,31.05,31.14,30.74,30.74,101500,27.0303259356517,27.1086747064797,26.7604579472443,26.7604579472443,116594.04357545,0.0,1.0
2004-07-15,31.45,31.46,30.95,31.11,122100,27.3785426948872,27.3872481138681,26.9432717458429,27.0825584495371,140257.465227216,0.0,1.0
2004-07-16,31.18,31.36,31.04,31.25,119100,27.1434963824033,27.3001939240592,27.0216205166709,27.2044343152695,136811.335860454,0.0,1.0
2004-07-19,30.91,31.55,30.89,31.38,137200,26.9084500699193,27.4655968846961,26.8910392319576,27.317604762021,157602.983039919,0.0,1.0
2004-07-20,30.27,31.11,29.68,31.08,197500,26.3513032551426,27.0825584495371,25.8376835352703,27.0564421925944,226870.183311837,0.0,1.0
2004-07-21,30.35,30.76,30.08,30.3,346700,26.4209466069897,26.777868785206,26.1859002945058,26.3774195120853,398257.683818804,0.0,1.0
2004-07-22,30.41,30.64,30.02,30.4,39100,26.473179120875,26.6734037574354,26.1336677806205,26.4644737018941,44914.5527467991,0.0,1.0
2004-07-23,30.37,30.77,30.2,30.44,85000,26.4383574449515,26.7865742041869,26.2903653222764,26.4992953778177,97640.3320582587,0.0,1.0
2004-07-26,30.08,30.3,29.37,30.25,306600,26.1859002945058,26.3774195120853,25.5678155468629,26.3338924171808,352194.421283084,0.0,1.0
2004-07-27,29.72,30.5,29.65,30.11,195400,25.8725052111939,26.551527891703,25.8115672783277,26.2120165514484,224457.892755103,0.0,1.0
2004-07-28,30.0,30.24,29.35,29.6,83100,26.1162569426587,26.3251869982,25.5504047089011,25.7680401834232,95457.7834593094,0.0,1.0
2004-07-29,30.49,30.52,29.88,30.05,74700,26.5428224727221,26.5689387296648,26.0117919148881,26.1597840375631,85808.6212323757,0.0,1.0
2004-07-30,32.04,32.06,30.5,30.5,185200,27.8921624147595,27.9095732527212,26.551527891703,26.551527891703,212741.052908112,0.0,1.0
2004-08-02,32.04,32.04,31.3,32.02,121400,27.8921624147595,27.8921624147595,27.2479614101739,27.8747515767977,139453.368374972,0.0,1.0
2004-08-03,30.76,31.86,30.75,31.83,98400,26.777868785206,27.7354648731035,26.7691633662252,27.7093486161609,113033.043229796,0.0,1.0
2004-08-04,31.56,31.91,30.47,30.76,78100,27.4743023036769,27.778991968008,26.5254116347603,26.777868785206,89714.2345147061,0.0,1.0
2004-08-05,30.51,31.45,30.34,31.45,94400,26.5602333106839,27.3785426948872,26.4122411880088,27.3785426948872,108438.204074113,0.0,1.0
2004-08-06,30.33,30.54,29.86,30.5,91400,26.4035357690279,26.5863495676265,25.9943810769263,26.551527891703,104992.074707351,0.0,1.0
2004-08-09,30.22,30.46,29.81,30.28,55100,26.3077761602382,26.5167062157795,25.9508539820218,26.3600086741235,63293.9093695301,0.0,1.0
2004-08-10,30.02,30.23,29.82,30.23,74800,26.1336677806205,26.3164815792191,25.9595594010027,26.3164815792191,85923.4922112676,0.0,1.0
2004-08-11,29.62,30.03,29.23,29.87,73500,25.785451021385,26.1423731996013,25.4459396811304,26.0030864959072,84430.1694856708,0.0,1.0
2004-08-12,28.54,29.53,28.1,29.34,187800,24.8452657714493,25.707102250557,24.4622273362903,25.5416992899202,215727.698359306,0.0,1.0
2004-08-13,28.43,28.9,28.35,28.59,104100,24.7495061626595,25.1586608547612,24.6798628108125,24.8887928663537,119580.689026644,0.0,1.0
2004-08-16,28.67,28.96,27.37,28.36,63500,24.9584362182008,25.2108933686465,23.8267317506856,24.6885682297933,72943.071596464,0.0,1.0
2004-08-17,29.13,29.2,28.0,28.42,89300,25.3588854913216,25.4198234241878,24.3751731464814,24.7408007436787,102579.784150618,0.0,1.0
2004-08-18,29.43,29.59,28.76,28.88,49200,25.6200480607482,25.7593347644424,25.0367849890288,25.1412500167994,56516.521614898,0.0,1.0
2004-08-19,29.37,29.65,29.08,29.26,89400,25.5678155468629,25.8115672783277,25.3153583964171,25.4720559380731,102694.65512951,0.0,1.0
2004-08-20,29.72,30.1,29.2,29.49,324000,25.8725052111939,26.2033111324675,25.4198234241878,25.6722805746335,372181.971610304,0.0,1.0
2004-08-23,29.07,30.0,28.91,30.0,53000,25.3066529774363,26.1162569426587,25.1673662737421,26.1162569426587,60881.6188127966,0.0,1.0
2004-08-24,28.95,29.47,28.9,29.24,44100,25.2021879496656,25.6548697366717,25.1586608547612,25.4546451001113,50658.1016914026,0.0,1.0
2004-08-25,29.91,30.25,28.8,28.8,30900,26.0379081718307,26.3338924171808,25.0716066649523,25.0716066649523,35495.1324776494,0.0,1.0
2004-08-26,30.0,30.08,29.67,29.75,206300,26.1162569426587,26.1859002945058,25.8289781162894,25.8986214681365,236978.829454338,0.0,1.0
2004-08-27,30.99,31.19,29.75,29.95,142400,26.9780934217664,27.1522018013841,25.8986214681365,26.0727298477543,163576.273942307,0.0,1.0
2004-08-30,30.29,30.79,30.2,30.7,75700,26.3687140931044,26.8039850421487,26.2903653222764,26.7256362713207,86957.3310212963,0.0,1.0
2004-08-31,30.22,30.65,30.12,30.37,53400,26.3077761602382,26.6821091764163,26.2207219704293,26.4383574449515,61341.1027283649,0.0,1.0
2004-09-01,30.27,31.42,29.89,30.1,69400,26.3513032551426,27.3524264379445,26.0204973338689,26.2033111324675,79720.459351096,0.0,1.0
2004-09-02,30.23,30.23,29.53,29.54,55300,26.3164815792191,26.3164815792191,25.707102250557,25.7158076695379,63523.6513273142,0.0,1.0
2004-09-03,30.47,30.6,29.92,30.23,11100,26.5254116347603,26.6385820815119,26.0466135908116,26.3164815792191,12750.6786570197,0.0,1.0
2004-09-07,32.34,32.34,30.62,30.64,198000,28.1533249841861,28.1533249841861,26.6559929194736,26.6734037574354,227444.538206297,0.0,1.0
2004-09-08,32.1,32.6,31.35,31.75,72100,27.9443949286448,28.3796658776891,27.2914885050783,27.6397052643138,82821.9757811818,0.0,1.0
2004-09-09,32.75,32.76,32.09,32.15,72100,28.5102471624024,28.5189525813833,27.9356895096639,27.9879220235492,82821.9757811819,0.0,1.0
2004-09-10,34.35,34.74,32.61,32.77,171400,29.9031141993442,30.2426255395988,28.38837129667,28.5276580003642,196888.857821007,0.0,1.0
2004-09-13,34.11,34.45,33.7,34.13,74200,29.6941841438029,29.9901683891531,29.3372619655866,29.7115949817647,85234.2663379154,0.0,1.0
2004-09-14,34.08,34.24,33.5,33.89,54300,29.6680678868603,29.8073545905544,29.1631535859689,29.5026649262234,62374.9415383935,0.0,1.0
2004-09-15,34.1,34.2,33.35,33.95,156400,29.685478724822,29.7725329146309,29.0325723012556,29.5548974401087,179658.210987196,0.0,1.0
2004-09-16,34.22,35.5,33.74,34.0,142100,29.7899437525927,30.9042373821461,29.3720836415101,29.5984245350132,163231.66100563,0.0,1.0
2004-09-17,34.87,35.25,33.82,34.2,92800,30.3557959863503,30.686601907624,29.4417269933572,29.7725329146309,106600.26841184,0.0,1.0
2004-09-20,34.8,35.388,34.62,35.05,133900,30.2948580534841,30.8067366895602,30.1381605118281,30.5124935280062,153812.24073648,0.0,1.0
2004-09-21,35.07,35.15,34.08,35.01,66500,30.529904365968,30.5995477178151,29.6680678868603,30.4776718520827,76389.200963226,0.0,1.0
2004-09-22,34.06,34.74,34.0,34.69,35700,29.6506570488985,30.2426255395988,29.5984245350132,30.1990984446943,41008.9394644687,0.0,1.0
2004-09-23,34.05,34.39,33.17,34.03,156100,29.6419516299176,29.9379358752677,28.8758747595996,29.6245407919558,179313.59805052,0.0,1.0
2004-09-24,34.05,34.69,33.82,33.82,25600,29.6419516299176,30.1990984446943,29.4417269933572,29.4417269933572,29406.9705963697,0.0,1.0
2004-09-27,34.15,34.2,33.61,34.01,100100,29.7290058197265,29.7725329146309,29.2589131947586,29.6071299539941,114985.849870961,0.0,1.0
2004-09-28,33.34,34.15,33.22,34.15,173200,29.0238668822747,29.7290058197265,28.919401854504,29.7290058197265,198956.535441064,0.0,1.0
2004-09-29,34.05,34.25,33.05,33.2,140400,29.6419516299176,29.8160600095353,28.771409731829,28.9019910165423,161278.854364465,0.0,1.0
2004-09-30,38.29,39.0,35.65,37.26,1139700,33.3330492778134,33.9511340254563,31.0348186668594,32.4363911227821,1309184.54643291,0.0,1.0
2004-10-01,37.83,39.4,37.69,38.101,523000,32.9326000046926,34.2993507846917,32.8107241389602,33.1685168590746,600775.219605522,0.0,1.0
2004-10-04,37.7662,37.99,37.35,37.86,314700,32.8770594315945,33.0718867083868,32.5147398936101,32.9587162616353,361498.970573342,0.0,1.0
2004-10-05,38.71,38.99,37.67,37.95,327900,33.6986768750106,33.9424286064754,32.7933133009984,33.0370650324632,376661.939787095,0.0,1.0
2004-10-06,38.71,39.79,37.24,38.73,208000,33.6986768750106,34.6388621249463,32.4189802848203,33.7160877129724,238931.636095504,0.0,1.0
2004-10-07,37.63,38.6,37.2,38.6,88500,32.7584916250749,33.6029172662208,32.3841586088968,33.6029172662208,101660.816319481,0.0,1.0
2004-10-08,37.26,38.24,37.06,37.23,113500,32.4363911227821,33.2895221829089,32.2622827431644,32.4102748658394,130378.561042498,0.0,1.0
2004-10-11,38.0,38.01,37.05,37.95,77000,33.0805921273677,33.0892975463486,32.2535773241835,33.0370650324632,88450.6537468931,0.0,1.0
2004-10-12,37.65,37.95,37.18,37.74,124400,32.7759024630367,33.0370650324632,32.366747770935,32.8542512338646,142899.497741734,0.0,1.0
2004-10-13,37.29,38.0,37.0,37.75,92600,32.4625073797247,33.0805921273677,32.210050229279,32.8629566528455,106370.526454056,0.0,1.0
2004-10-14,37.37,37.44,36.5,36.87,86600,32.5321507315718,32.593088664438,31.7747792802347,32.0968797825275,99478.267720532,0.0,1.0
2004-10-15,37.66,38.03,37.09,37.37,111400,32.7846078820175,33.1067083843103,32.288399000107,32.5321507315718,127966.270485765,0.0,1.0
2004-10-18,37.75,38.0,37.4,37.7,94100,32.8629566528455,33.0805921273677,32.5582669885145,32.8194295579411,108093.591137437,0.0,1.0
2004-10-19,38.05,38.05,37.7,38.0,159300,33.1241192222721,33.1241192222721,32.8194295579411,33.0805921273677,182989.469375066,0.0,1.0
2004-10-20,37.98,38.05,36.69,38.05,100700,33.0631812894059,33.1241192222721,31.9401822408716,33.1241192222721,115675.075744314,0.0,1.0
2004-10-21,38.5,38.55,37.69,38.09,81300,33.515863076412,33.5593901713164,32.8107241389602,33.1589408981956,93390.1058392521,0.0,1.0
2004-10-22,37.39,38.55,37.25,38.46,88700,32.5495615695336,33.5593901713164,32.4276857038012,33.4810414004884,101890.558277265,0.0,1.0
2004-10-25,37.7,38.4,37.05,37.94,82000,32.8194295579411,33.4288088866031,32.2535773241835,33.0283596134824,94194.2026914967,0.0,1.0
2004-10-26,38.365,38.56,36.24,37.45,88500,33.39833992017,33.5680955902973,31.5484383867317,32.6017940834189,101660.816319481,0.0,1.0
2004-10-27,40.37,41.2,37.97,38.48,405000,35.1437764258377,35.8663262012513,33.054475870425,33.4984522384502,465227.46451288,0.0,1.0
2004-10-28,40.04,40.67,39.55,40.67,121900,34.8564975994685,35.4049389952643,34.429932069405,35.4049389952643,140027.723269432,0.0,1.0
2004-10-29,40.18,40.27,39.8,40.09,54600,34.9783734652009,35.0567222360288,34.6475675439272,34.9000246943729,62719.5544750697,0.0,1.0
2004-11-01,40.82,41.05,39.84,39.99,113200,35.5355202799776,35.735744916538,34.6823892198507,34.812970504564,130033.948105822,0.0,1.0
2004-11-02,39.95,40.92,39.95,40.6,117500,34.7781488286405,35.6225744697864,34.7781488286405,35.3440010623981,134973.400198181,0.0,1.0
2004-11-03,41.1,42.0,39.96,39.96,322300,35.7792720114424,36.5627597197222,34.7868542476214,34.7868542476214,370229.164969139,0.0,1.0
2004-11-04,41.0,41.2,40.6,41.0,87400,35.6922178216335,35.8663262012513,35.3440010623981,35.6922178216335,100397.235551669,0.0,1.0
2004-11-05,41.76,41.77,41.0,41.0,88900,36.3538296641809,36.3625350831618,35.6922178216335,35.6922178216335,102120.300235049,0.0,1.0
2004-11-08,40.79,41.92,40.6,41.52,75000,35.5094040230349,36.4931163678751,35.3440010623981,36.1448996086396,86153.2341690519,0.0,1.0
2004-11-09,40.58,40.95,40.5,40.95,60400,35.3265902244363,35.6486907267291,35.2569468725892,35.6486907267291,69382.0712508098,0.0,1.0
2004-11-10,42.03,42.04,39.7,40.55,86300,36.5888759766648,36.5975813956457,34.5605133541183,35.3004739674937,99133.6547838557,0.0,1.0
2004-11-11,41.0,41.77,40.77,41.77,63000,35.6922178216335,36.3625350831618,35.4919931850732,36.3625350831618,72368.7167020036,0.0,1.0
2004-11-12,41.06,41.33,40.62,40.77,159700,35.7444503355189,35.9794966480028,35.3614119003599,35.4919931850732,183448.953290634,0.0,1.0
2004-11-15,40.96,41.15,40.67,41.0,233100,35.65739614571,35.8227991063468,35.4049389952643,35.6922178216335,267764.251797413,0.0,1.0
2004-11-16,41.0,41.46,40.82,41.0,104900,35.6922178216335,36.0926670947543,35.5355202799776,35.6922178216335,120499.656857781,0.0,1.0
2004-11-17,42.32,42.32,41.1,41.1,38100,36.8413331271105,36.8413331271105,35.7792720114424,35.7792720114424,43765.8429578784,0.0,1.0
2004-11-18,42.7,42.7,41.35,42.35,44000,37.1721390483842,37.1721390483842,35.9969074859646,36.8674493840532,50543.2307125104,0.0,1.0
2004-11-19,42.4,42.84,42.17,42.17,48300,36.9109764789576,37.2940149141166,36.7107518423972,36.7107518423972,55482.6828048694,0.0,1.0
2004-11-22,42.05,42.66,41.66,42.55,93300,36.6062868146266,37.1373173724607,36.266775474372,37.0415577636709,107174.6233063,0.0,1.0
2004-11-23,43.41,43.41,41.66,41.66,96000,37.7902237960271,37.7902237960271,36.266775474372,36.266775474372,110276.139736386,0.0,1.0
2004-11-24,43.51,43.66,42.81,43.46,262800,37.877277985836,38.0078592705493,37.2678986571739,37.8337508909315,301880.932528358,0.0,1.0
2004-11-26,43.18,43.5,42.93,43.5,15200,37.5899991594667,37.8685725668551,37.3723636849446,37.8685725668551,17460.3887915945,0.0,1.0
2004-11-29,42.79,43.83,42.58,43.4,48700,37.2504878192122,38.1558513932243,37.0676740206136,37.7815183770462,55942.1667204376,0.0,1.0
2004-11-30,43.14,43.8,42.45,42.66,29500,37.5551774835432,38.1297351362817,36.954503573862,37.1373173724607,33886.9387731604,0.0,1.0
2004-12-01,44.35,44.5,43.13,43.45,46100,38.6085331802304,38.7391144649437,37.5464720645623,37.8250454719507,52955.5212692439,0.0,1.0
2004-12-02,43.43,44.93,43.4,44.5,38700,37.8076346339889,39.1134474811218,37.7815183770462,38.7391144649437,44455.0688312307,0.0,1.0
2004-12-03,44.71,45.13,43.3,43.6,47500,38.9219282635423,39.2875558607396,37.6944641872374,37.955626756664,54563.7149737329,0.0,1.0
2004-12-06,44.79,45.93,44.64,44.64,135300,38.9915716153894,39.9839893792104,38.8609903306761,38.8609903306761,155420.43444097,0.0,1.0
2004-12-07,44.03,45.0,43.55,45.0,172000,38.3299597728421,39.174385413988,37.9120996617595,39.174385413988,197578.083694359,0.0,1.0
2004-12-08,44.79,45.28,43.9,44.04,61000,38.9915716153894,39.4181371454528,38.2167893260905,38.3386651918229,70071.2971241622,0.0,1.0
2004-12-09,43.998,44.48,43.89,44.48,84200,38.3021024321032,38.7217036269819,38.2080839071097,38.7217036269819,96721.3642271223,0.0,1.0
2004-12-10,44.16,44.49,43.9,44.1,17500,38.4431302195936,38.7304090459628,38.2167893260905,38.3908977057083,20102.4213061121,0.0,1.0
2004-12-13,44.38,44.53,43.95,44.45,44100,38.6346494371731,38.7652307218864,38.260316420995,38.6955873700393,50658.1016914025,0.0,1.0
2004-12-14,44.56,44.59,43.77,44.13,31800,38.791346978829,38.8174632357717,38.103618879339,38.4170139626509,36528.971287678,0.0,1.0
2004-12-15,44.6,44.75,43.76,44.271,113700,38.8261686547526,38.9567499394659,38.0949134603581,38.5397603702814,130608.303000283,0.0,1.0
2004-12-16,45.36,45.36,44.59,44.74,72600,39.4877804972999,39.4877804972999,38.8174632357717,38.948044520485,83396.3306756423,0.0,1.0
2004-12-17,44.69,45.27,44.51,45.0,70300,38.9045174255806,39.409431726472,38.7478198839246,39.174385413988,80754.2981611245,0.0,1.0
2004-12-20,44.05,44.93,43.95,44.47,59500,38.3473706108038,39.1134474811218,38.260316420995,38.7129982080011,68348.2324407812,0.0,1.0
2004-12-21,43.62,44.25,43.56,44.055,140600,37.9730375946257,38.5214789904216,37.9208050807404,38.3517233202943,161508.596322249,0.0,1.0
2004-12-22,43.66,43.79,43.33,43.79,86400,38.0078592705493,38.1210297173008,37.72058044418,38.1210297173008,99248.5257627477,0.0,1.0
2004-12-23,46.25,46.46,43.551,43.7,358700,40.2625627865988,40.4453765851974,37.9129702036576,38.0426809464728,412042.201285852,0.0,1.0
2004-12-27,46.42,47.28,46.18,46.5,107300,40.4105549092739,41.1592209416301,40.2016248537326,40.480198261121,123256.56035119,0.0,1.0
2004-12-28,48.13,48.13,46.4,46.42,136100,41.8991815550054,41.8991815550054,40.3931440713121,40.4105549092739,156339.402272106,0.0,1.0
2004-12-29,47.46,47.87,47.11,47.87,86800,41.315918483286,41.6728406615024,41.011228818955,41.6728406615024,99708.0096783161,0.0,1.0
2004-12-30,47.79,48.48,47.08,47.54,44400,41.6031973096553,42.2038712193364,40.9851125620124,41.3855618351331,51002.7146280787,0.0,1.0
2004-12-31,46.77,47.71,46.49,47.6,67100,40.7152445736049,41.5335539578082,40.4714928421401,41.4377943490184,77078.4268365784,0.0,1.0
2005-01-03,45.2,46.39,44.91,46.3,160400,39.3484937936058,40.3844386523312,39.09603664316,40.3060898815032,184253.050142879,0.0,1.0
2005-01-04,44.96,45.86,44.6,45.63,240800,39.1395637380645,39.9230514463442,38.8261686547526,39.7228268097839,276609.317172102,0.0,1.0
2005-01-05,44.64,45.056,44.28,44.28,256500,38.8609903306761,39.223135760281,38.5475952473642,38.5475952473642,294644.060858158,0.0,1.0
2005-01-06,44.3,45.35,44.06,45.35,116800,38.565006085326,39.479075078319,38.3560760297847,39.479075078319,134169.303345937,0.0,1.0
2005-01-07,44.03,45.27,44.03,44.21,66700,38.3299597728421,39.409431726472,38.3299597728421,38.486657314498,76618.94292101,0.0,1.0
2005-01-10,44.0,44.15,43.8,44.0,379100,38.3038435158994,38.4344248006127,38.1297351362817,38.3038435158994,435475.880979834,0.0,1.0
2005-01-11,45.0,45.39,42.78,43.99,361100,39.174385413988,39.5138967542426,37.2417824002313,38.2951380969185,414799.104779262,0.0,1.0
2005-01-12,45.07,45.35,44.15,45.06,71100,39.2353233468542,39.479075078319,38.4344248006127,39.2266179278733,81673.2659922612,0.0,1.0
2005-01-13,44.25,45.65,44.25,45.35,62900,38.5214789904216,39.7402376477456,38.5214789904216,39.479075078319,72253.8457231114,0.0,1.0
2005-01-14,45.0,45.22,44.59,44.59,215600,39.174385413988,39.3659046315675,38.8174632357717,38.8174632357717,247661.830491301,0.0,1.0
2005-01-18,42.4,44.2,41.79,43.99,356900,36.9109764789576,38.4779518955171,36.3799459211236,38.2951380969185,409974.523665795,0.0,1.0
2005-01-19,42.5,42.68,40.5,41.8,378600,36.9980306687665,37.1547282104224,35.2569468725892,36.3886513401044,434901.526085373,0.0,1.0
2005-01-20,43.9,44.5,42.3,42.3,273100,38.2167893260905,38.7391144649437,36.8239222891487,36.8239222891487,313712.643354241,0.0,1.0
2005-01-21,42.87,44.0,42.36,43.89,87700,37.3201311710593,38.3038435158994,36.8761548030341,38.2080839071097,100741.848488345,0.0,1.0
2005-01-24,41.66,43.05,41.34,43.05,99500,36.266775474372,37.4768287127152,35.9882020669837,37.4768287127152,114296.623997609,0.0,1.0
2005-01-25,42.54,42.85,41.32,41.44,87200,37.03285234469,37.3027203330975,35.9707912290219,36.0752562567925,100167.493593884,0.0,1.0
2005-01-26,42.64,42.9,41.21,42.9,274200,37.1199065344989,37.3462474280019,35.8750316202321,37.3462474280019,314976.224122053,0.0,1.0
2005-01-27,43.0,43.17,42.43,42.7,84400,37.4333016178108,37.5812937404858,36.9370927359003,37.1721390483842,96951.1061849063,0.0,1.0
2005-01-28,43.51,43.64,42.46,43.06,56100,37.877277985836,37.9904484325875,36.9632089928429,37.4855341316961,64442.6191584508,0.0,1.0
2005-01-31,43.46,44.82,42.86,43.6,68500,37.8337508909315,39.0176878723321,37.3114257520784,37.955626756664,78686.6205410675,0.0,1.0
2005-02-01,42.72,43.66,42.48,43.55,96200,37.189549886346,38.0078592705493,36.9806198308047,37.9120996617595,110505.88169417,0.0,1.0
2005-02-02,42.88,42.97,42.52,42.7,34000,37.3288365900401,37.4071853608681,37.0154415067282,37.1721390483842,39056.1328233036,0.0,1.0
2005-02-03,42.92,43.5,42.75,42.86,57800,37.3636582659637,37.8685725668551,37.2156661432886,37.3114257520784,66395.425799616,0.0,1.0
2005-02-04,43.83,43.95,42.72,42.72,41200,38.1558513932243,38.260316420995,37.189549886346,37.189549886346,47326.8433035325,0.0,1.0
2005-02-07,42.65,44.15,42.26,44.15,84600,37.1286119534798,38.4344248006127,36.7891006132252,38.4344248006127,97180.8481426904,0.0,1.0
2005-02-08,41.77,42.9,41.44,42.9,73800,36.3625350831618,37.3462474280019,36.0752562567925,37.3462474280019,84774.782422347,0.0,1.0
2005-02-09,41.27,42.41,41.27,42.41,61200,35.9272641341175,36.9196818979385,35.9272641341175,36.9196818979385,70301.0390819462,0.0,1.0
2005-02-10,42.27,42.43,41.54,41.72,121000,36.7978060322061,36.9370927359003,36.1623104466014,36.3190079882573,138993.884459404,0.0,1.0
2005-02-11,42.87,43.09,41.54,41.54,51400,37.3201311710593,37.5116503886388,36.1623104466014,36.1623104466014,59043.6831505235,0.0,1.0
2005-02-14,43.06,43.21,42.39,42.65,36600,37.4855341316961,37.6161154164094,36.9022710599767,37.1286119534798,42042.7782744973,0.0,1.0
2005-02-15,42.13,43.13,41.66,42.88,98500,36.6759301664737,37.5464720645623,36.266775474372,37.3288365900401,113147.914208688,0.0,1.0
2005-02-16,42.55,43.17,41.78,42.7,103000,37.0415577636709,37.5812937404858,36.3712405021427,37.1721390483842,118317.108258831,0.0,1.0
2005-02-17,43.28,44.0,42.11,42.11,72300,37.6770533492756,38.3038435158994,36.6585193285119,36.6585193285119,83051.717738966,0.0,1.0
2005-02-18,42.38,43.65,41.46,43.65,93700,36.8935656409958,37.9991538515684,36.0926670947543,37.9991538515684,107634.107221869,0.0,1.0
2005-02-22,42.35,42.55,42.0,42.55,75100,36.8674493840532,37.0415577636709,36.5627597197222,37.0415577636709,86268.1051479439,0.0,1.0
2005-02-23,42.06,42.32,42.03,42.03,72900,36.6149922336075,36.8413331271105,36.5888759766648,36.5888759766648,83740.9436123184,0.0,1.0
2005-02-24,41.8,42.03,41.55,42.03,68100,36.3886513401044,36.5888759766648,36.1710158655823,36.5888759766648,78227.1366254991,0.0,1.0
2005-02-25,42.51,42.58,41.7,41.93,42200,37.0067360877474,37.0676740206136,36.3015971502956,36.501821786856,48475.5530924531,0.0,1.0
2005-02-28,42.46,42.5,41.84,42.5,36100,36.9632089928429,36.9980306687665,36.423473016028,36.9980306687665,41468.423380037,0.0,1.0
2005-03-01,42.58,42.69,42.2,42.49,43000,37.0676740206136,37.1634336294033,36.7368680993399,36.9893252497856,49394.5209235897,0.0,1.0
2005-03-02,42.99,43.161,42.45,42.69,35200,37.4245961988299,37.5734588634031,36.954503573862,37.1634336294033,40434.5845700083,0.0,1.0
2005-03-03,42.68,43.19,42.56,43.19,71900,37.1547282104224,37.5987045784476,37.0502631826518,37.5987045784476,82592.2338233978,0.0,1.0
2005-03-04,43.34,43.58,42.65,43.09,96300,37.7292858631609,37.9382159187022,37.1286119534798,37.5116503886388,110620.752673063,0.0,1.0
2005-03-07,43.09,44.05,42.97,43.3,65200,37.5116503886388,38.3473706108038,37.4071853608681,37.6944641872374,74895.878237629,0.0,1.0
2005-03-08,42.63,43.15,42.07,43.15,36000,37.111201115518,37.5638829025241,36.6236976525884,37.5638829025241,41353.5524011449,0.0,1.0
2005-03-09,43.1,43.61,42.05,42.53,148300,37.5203558076196,37.9643321756448,36.6062868146266,37.0241469257091,170353.661696939,0.0,1.0
2005-03-10,43.16,44.5,42.86,42.86,41900,37.572588321505,38.7391144649437,37.3114257520784,37.3114257520784,48130.9401557769,0.0,1.0
2005-03-11,43.15,43.58,42.69,42.69,50400,37.5638829025241,37.9382159187022,37.1634336294033,37.1634336294033,57894.9733616028,0.0,1.0
2005-03-14,48.52,48.9,44.43,44.84,321700,42.23869289526,42.5694988165337,38.6781765320775,39.0350987102939,369539.939095786,0.0,1.0
2005-03-15,48.41,49.23,48.22,48.89,282900,42.1429332864702,42.8567776429029,41.9775303258334,42.5607933975528,324969.999285664,0.0,1.0
2005-03-16,48.99,49.47,48.4,48.4,109800,42.6478475873616,43.0657076984442,42.1342278674893,42.1342278674893,126128.334823492,0.0,1.0
2005-03-17,50.53,53.22,49.65,51.68,435000,43.9884821104181,46.3302398162765,43.2224052401001,44.98960529322,499688.758180501,0.0,1.0
2005-03-18,51.17,51.61,50.5,50.62,195300,44.5456289251948,44.9286673603538,43.9623658534755,44.0668308812461,224343.021776211,0.0,1.0
2005-03-21,52.0,53.58,51.4,52.15,203500,45.2681787006084,46.6436348995884,44.7458535617552,45.3987599853217,233762.442045361,0.0,1.0
2005-03-22,50.61,52.05,50.48,52.0,212700,44.0581254622652,45.3117057955128,43.9449550155137,45.2681787006084,244330.572103431,0.0,1.0
2005-03-23,51.0,51.429,49.76,50.85,136400,44.3976368025198,44.7710992767998,43.3181648488899,44.2670555178065,156684.015208782,0.0,1.0
2005-03-24,50.84,51.48,50.84,50.95,91400,44.2583500988256,44.8154969136023,44.2583500988256,44.3541097076153,104992.074707351,0.0,1.0
2005-03-28,50.76,51.85,50.74,51.25,203200,44.1887067469785,45.1375974158951,44.1712959090167,44.6152722770419,233417.829108684,0.0,1.0
2005-03-29,49.27,50.63,48.79,50.48,119700,42.8915993188265,44.075536300227,42.4737392077439,43.9449550155137,137500.561733807,0.0,1.0
2005-03-30,50.11,50.38,48.971,48.971,76500,43.6228545132209,43.8579008257048,42.6313072912979,42.6313072912979,87876.2988524329,0.0,1.0
2005-03-31,49.35,50.48,48.42,50.48,84600,42.9612426706735,43.9449550155137,42.1516387054511,43.9449550155137,97180.8481426906,0.0,1.0
2005-04-01,50.09,51.3,49.02,49.79,72700,43.6054436752591,44.6587993719464,42.6739638443043,43.3442811058325,83511.2016545343,0.0,1.0
2005-04-04,49.97,50.45,49.09,50.45,69400,43.5009786474885,43.918838758571,42.7349017771705,43.918838758571,79720.459351096,0.0,1.0
2005-04-05,50.38,50.85,49.99,50.04,98500,43.8579008257048,44.2670555178065,43.5183894854503,43.5619165803547,113147.914208688,0.0,1.0
2005-04-06,50.64,51.25,50.35,50.68,77900,44.0842417192079,44.6152722770419,43.8317845687622,44.1190633951314,89484.4925569218,0.0,1.0
2005-04-07,51.26,51.49,49.74,50.35,139500,44.6239776960228,44.8242023325832,43.3007540109281,43.8317845687622,160245.015554436,0.0,1.0
2005-04-08,50.45,53.51,49.93,50.86,174600,43.918838758571,46.5826969667222,43.4661569715649,44.2757609367874,200564.729145553,0.0,1.0
2005-04-11,50.07,51.2,49.94,50.7,67900,43.5880328372973,44.5717451821375,43.4748623905458,44.1364742330932,77997.394667715,0.0,1.0
2005-04-12,50.33,50.5,49.14,50.2,59900,43.8143737308004,43.9623658534755,42.7784288720749,43.7012032840489,68807.7163563494,0.0,1.0
2005-04-13,48.82,50.51,48.44,50.35,69700,42.4998554646866,43.9710712724563,42.1690495434129,43.8317845687622,80065.0722877721,0.0,1.0
2005-04-14,48.66,49.37,47.84,49.05,87500,42.3605687609924,42.9786535086353,41.6467244045597,42.7000801012469,100512.10653056,0.0,1.0
2005-04-15,47.38,49.05,46.29,48.61,75500,41.2462751314389,42.7000801012469,40.2973844625224,42.317041666088,86727.5890635123,0.0,1.0
2005-04-18,48.75,49.04,46.87,46.91,73200,42.4389175318204,42.6913746822661,40.8022987634138,40.8371204393373,84085.5565489945,0.0,1.0
2005-04-19,50.4,51.88,48.48,49.09,157100,43.8753116636666,45.1637136728378,42.2038712193364,42.7349017771705,180462.307839441,0.0,1.0
2005-04-20,49.83,51.01,49.36,51.01,177300,43.3791027817561,44.4063422215007,42.9699480896544,44.4063422215007,203666.245575638,0.0,1.0
2005-04-21,50.87,50.96,49.65,49.986,45700,44.2844663557682,44.3628151265962,43.2224052401001,43.5149073178579,52496.0373536756,0.0,1.0
2005-04-22,49.13,51.4,48.25,51.12,111200,42.769723453094,44.7458535617552,42.003646582776,44.5021018302904,127736.528527981,0.0,1.0
2005-04-25,49.83,50.39,48.85,48.91,42000,43.3791027817561,43.8666062446857,42.5259717216292,42.5782042355145,48245.811134669,0.0,1.0
2005-04-26,49.56,49.846,48.8,49.21,68400,43.1440564692722,43.3930314521255,42.4824446267248,42.8393668049411,78571.7495621752,0.0,1.0
2005-04-27,50.45,50.46,48.27,49.22,48600,43.918838758571,43.9275441775519,42.0210574207378,42.848072223922,55827.2957415456,0.0,1.0
2005-04-28,50.62,51.1,50.19,50.19,85900,44.0668308812461,44.4846909923286,43.692497865068,43.692497865068,98674.1708682874,0.0,1.0
2005-04-29,52.4,52.64,49.78,51.09,190000,45.6163954598438,45.8253255153851,43.3355756868516,44.4759855733477,218254.859894932,0.0,1.0
2005-05-02,51.7,54.35,51.46,52.04,226000,45.0070161311818,47.3139521611167,44.7980860756405,45.3030003765319,259608.412296076,0.0,1.0
2005-05-03,52.46,53.38,51.26,51.26,122100,45.6686279737292,46.4695265199707,44.6239776960228,44.6239776960228,140257.465227216,0.0,1.0
2005-05-04,52.22,52.78,52.11,52.72,353300,45.4596979181879,45.9472013811175,45.3639383093981,45.8949688672322,405839.16842568,0.0,1.0
2005-05-05,53.5,54.16,52.35,52.35,230200,46.5739915477413,47.1485492004798,45.5728683649394,45.5728683649394,264432.993409543,0.0,1.0
2005-05-06,53.72,54.71,53.35,53.35,92200,46.7655107653208,47.6273472444286,46.443410263028,46.443410263028,105911.042538488,0.0,1.0
2005-05-09,54.0,54.41,53.35,53.99,61000,47.0092624967856,47.366184675002,46.443410263028,47.0005570778047,70071.2971241622,0.0,1.0
2005-05-10,53.35,54.13,53.24,54.13,34100,46.443410263028,47.1224329435372,46.3476506542383,47.1224329435372,39171.0038021956,0.0,1.0
2005-05-11,52.99,53.44,52.13,53.35,42000,46.1300151797161,46.521759033856,45.3813491473599,46.443410263028,48245.8111346691,0.0,1.0
2005-05-12,52.75,54.2,52.26,53.25,36700,45.9210851241749,47.1833708764034,45.4945195941114,46.3563560732192,42157.6492533893,0.0,1.0
2005-05-13,52.77,53.08,52.01,52.43,59900,45.9384959621366,46.2083639505441,45.2768841195893,45.6425117167865,68807.7163563495,0.0,1.0
2005-05-16,53.05,53.27,51.8,52.98,43100,46.1822476936014,46.3737669111809,45.0940703209907,46.1213097607352,49509.3919024818,0.0,1.0
2005-05-17,52.81,53.39,52.51,53.26,37200,45.9733176380602,46.4782319389516,45.7121550686336,46.3650614922,42732.0041478497,0.0,1.0
2005-05-18,55.93,56.17,52.91,53.33,601900,48.6894083600967,48.8983384156379,46.060371827869,46.4259994250663,691408.421951364,0.0,1.0
2005-05-19,54.87,56.47,54.67,56.28,286600,47.7666339481227,49.1595009850645,47.592525568505,48.9940980244277,329220.22550467,0.0,1.0
2005-05-20,54.8,55.07,54.5368,55.07,82500,47.7056960152565,47.9407423277405,47.4765693876796,47.9407423277405,94768.5575859571,0.0,1.0
2005-05-23,55.65,57.81,54.79,54.79,202700,48.4456566286319,50.3260271285033,47.6969905962756,47.6969905962756,232843.474214224,0.0,1.0
2005-05-24,56.45,56.57,55.63,55.63,173500,49.1420901471028,49.2465551748734,48.4282457906701,48.4282457906701,199301.14837774,0.0,1.0
2005-05-25,55.56,56.49,55.32,56.27,57200,48.3673078578039,49.1769118230263,48.1583778022626,48.9853926054468,65706.1999262635,0.0,1.0
2005-05-26,56.36,56.58,55.5,55.5,42800,49.0637413762748,49.2552605938543,48.3150753439186,48.3150753439186,49164.7789658056,0.0,1.0
2005-05-27,56.8,57.08,55.79,56.78,55100,49.4467798114338,49.6905315428986,48.5675324943643,49.429368973472,63293.9093695301,0.0,1.0
2005-05-31,56.99,58.47,56.69,58.08,167600,49.6121827720706,50.9005847812418,49.351020202644,50.5610734409872,192523.760623108,0.0,1.0
2005-06-01,57.3,57.84,56.95,57.57,90700,49.8820507604781,50.3521433854459,49.5773610961471,50.117097072962,104187.977855107,0.0,1.0
2005-06-02,57.56,57.66,57.011,57.59,117500,50.1083916539811,50.19544584379,49.6304641519305,50.1345079109238,134973.400198181,0.0,1.0
2005-06-03,56.51,57.63,56.32,57.63,41700,49.1943226609881,50.1693295868473,49.0289197003512,50.1693295868473,47901.1981979928,0.0,1.0
2005-06-06,53.63,56.59,52.82,56.59,291900,46.6871619944928,49.2639660128352,45.9820230570411,49.2639660128352,335308.38738595,0.0,1.0
2005-06-07,53.99,54.65,53.07,53.63,137000,47.0005570778047,47.5751147305432,46.1996585315632,46.6871619944928,157373.241082135,0.0,1.0
2005-06-08,50.69,54.39,49.82,54.39,337500,44.1277688141123,47.3487738370402,43.3703973627752,47.3487738370402,387689.553760733,0.0,1.0
2005-06-09,54.71,54.86,52.54,52.6,490500,47.6273472444286,47.7579285291419,45.7382713255762,45.7905038394616,563442.151465599,0.0,1.0
2005-06-10,55.81,56.72,54.53,54.98,178900,48.584943332326,49.3771364595867,47.4706497027726,47.8623935569125,205504.181237912,0.0,1.0
2005-06-13,55.59,55.85,55.28,55.3,177000,48.3934241147465,48.6197650082496,48.1235561263391,48.1409669643008,203321.632638963,0.0,1.0
2005-06-14,55.31,55.41,53.0,55.25,158300,48.1496723832817,48.2367265730906,46.138720598697,48.0974398693964,181840.759586146,0.0,1.0
2005-06-15,54.31,55.65,54.03,55.44,173400,47.2791304851931,48.4456566286319,47.0353787537283,48.2628428300333,199186.277398848,0.0,1.0
2005-06-16,52.9,54.4,51.53,53.96,169500,46.0516664088881,47.3574792560211,44.8590240085067,46.9744408208621,194706.309222057,0.0,1.0
2005-06-17,53.03,53.33,52.41,53.33,131100,46.1648368556397,46.4259994250663,45.6251008788247,46.4259994250663,150595.853327503,0.0,1.0
2005-06-20,53.18,53.18,51.52,52.92,98700,46.295418140353,46.295418140353,44.8503185895258,46.0690772468499,113377.656166472,0.0,1.0
2005-06-21,52.56,53.13,52.52,53.13,65700,45.755682163538,46.2518910454485,45.7208604876145,46.2518910454485,75470.2331320895,0.0,1.0
2005-06-22,53.6,53.99,51.95,52.8,121300,46.6610457375502,47.0005570778047,45.224651605704,45.9646122190793,139338.49739608,0.0,1.0
2005-06-23,54.25,54.64,53.32,53.5,136800,47.2268979713078,47.5664093115624,46.4172940060854,46.5739915477413,157143.499124351,0.0,1.0
2005-06-24,53.34,53.8,51.58,53.75,1277800,46.4347048440471,46.8351541171679,44.9025511034112,46.7916270222635,1467821.36828286,0.0,1.0
2005-06-27,53.08,53.44,52.77,52.975,164200,46.2083639505441,46.521759033856,45.9384959621366,46.1169570512448,188618.147340778,0.0,1.0
2005-06-28,54.03,54.25,52.77,52.96,262700,47.0353787537283,47.2268979713078,45.9384959621366,46.1038989227735,301766.061549466,0.0,1.0
2005-06-29,54.28,54.81,53.5,54.09,187300,47.2530142282504,47.7144014342374,46.5739915477413,47.0876112676136,215153.343464846,0.0,1.0
2005-06-30,53.85,54.79,53.69,54.5,133100,46.8786812120723,47.6969905962756,46.7393945083782,47.4445334458299,152893.272905344,0.0,1.0
2005-07-01,54.06,54.65,53.51,53.98,75200,47.061495010671,47.5751147305432,46.5826969667222,46.9918516588239,86382.9761268359,0.0,1.0
2005-07-05,55.05,55.2,53.82,53.82,116200,47.9233314897787,48.053912774492,46.8525649551297,46.8525649551297,133480.077472584,0.0,1.0
2005-07-06,53.86,55.06,53.75,55.03,101300,46.8873866310532,47.9320369087596,46.7916270222635,47.9059206518169,116364.301617666,0.0,1.0
2005-07-07,53.72,54.18,52.72,53.72,50500,46.7655107653208,47.1659600384416,45.8949688672322,46.7655107653208,58009.8443404949,0.0,1.0
2005-07-08,54.91,55.202,53.72,53.73,92500,47.8014556240463,48.0556538582882,46.7655107653208,46.7742161843017,106255.655475164,0.0,1.0
2005-07-11,54.77,55.33,54.08,54.97,73600,47.6795797583139,48.1670832212435,47.0789058486327,47.8536881379316,84545.0404645628,0.0,1.0
2005-07-12,54.85,54.93,53.19,54.9,105700,47.749223110161,47.8188664620081,46.3041235593338,47.7927502050654,121418.624688917,0.0,1.0
2005-07-13,53.17,54.92,52.99,54.92,339100,46.2867127213721,47.8101610430272,46.1300151797161,47.8101610430272,389527.489423006,0.0,1.0
2005-07-14,52.56,53.46,52.48,53.3,114300,45.755682163538,46.5391698718178,45.6860388116909,46.3998831681236,131297.528873635,0.0,1.0
2005-07-15,51.88,52.66,50.62,52.21,154000,45.1637136728378,45.8427363533469,44.0668308812461,45.450992499207,176901.307493786,0.0,1.0
2005-07-18,51.39,52.14,50.48,51.75,89200,44.7371481427743,45.3900545663408,43.9449550155137,45.0505432260862,102464.913171726,0.0,1.0
2005-07-19,52.38,52.59,51.1,51.56,69000,45.5989846218821,45.7817984204807,44.4846909923286,44.8851402654494,79260.9754355277,0.0,1.0
2005-07-20,52.21,52.25,51.32,52.25,105800,45.450992499207,45.4858141751305,44.6762102099081,45.4858141751305,121533.495667809,0.0,1.0
2005-07-21,51.05,52.23,50.7,52.23,54400,44.4411638974242,45.4684033371688,44.1364742330932,45.4684033371688,62489.8125172856,0.0,1.0
2005-07-22,53.28,53.29,50.8,51.0,92900,46.3824723301618,46.3911777491427,44.223528422902,44.3976368025198,106715.139390732,0.0,1.0
2005-07-25,52.27,53.27,51.85,53.27,53900,45.5032250130923,46.3737669111809,45.1375974158951,46.3737669111809,61915.4576228253,0.0,1.0
2005-07-26,51.9,52.22,51.63,52.22,34600,45.1811245107995,45.4596979181879,44.9460781983156,45.4596979181879,39745.3586966559,0.0,1.0
2005-07-27,50.67,52.46,50.4301,52.46,174600,44.1103579761505,45.6686279737292,43.9015149747991,45.6686279737292,200564.729145553,0.0,1.0
2005-07-28,52.81,54.22,50.67,50.67,119800,45.9733176380602,47.2007817143651,44.1103579761505,44.1103579761505,137615.432712699,0.0,1.0
2005-07-29,53.2,54.64,51.87,52.81,121400,46.3128289783147,47.5664093115624,45.1550082538569,45.9733176380602,139453.368374972,0.0,1.0
2005-08-01,53.08,54.6,52.14,54.19,94200,46.2083639505441,47.5315876356388,45.3900545663408,47.1746654574225,108208.462116329,0.0,1.0
2005-08-02,54.84,55.2,52.948,53.15,158000,47.7405176911801,48.053912774492,46.0934524199964,46.2693018834103,181496.146649469,0.0,1.0
2005-08-03,54.94,55.15,54.61,55.0,102700,47.8275718809889,48.0103856795876,47.5402930546197,47.8798043948743,117972.495322155,0.0,1.0
2005-08-04,54.49,55.04,53.7,55.04,43900,47.4358280268491,47.9146260707978,46.748099927359,47.9146260707978,50428.3597336183,0.0,1.0
2005-08-05,54.01,54.52,53.34,54.52,37700,47.0179679157665,47.4619442837917,46.4347048440471,47.4619442837917,43306.3590423101,0.0,1.0
2005-08-08,53.35,55.39,53.18,54.0,100800,46.443410263028,48.2193157351288,46.295418140353,47.0092624967856,115789.946723206,0.0,1.0
2005-08-09,50.2,53.59,49.25,53.48,260700,43.7012032840489,46.6523403185693,42.8741884808647,46.5565807097795,299468.641971624,0.0,1.0
2005-08-10,48.2,50.41,47.88,50.33,198300,41.9601194878716,43.8840170826475,41.6815460804833,43.8143737308004,227789.151142973,0.0,1.0
2005-08-11,49.36,49.63,48.18,48.18,259600,42.9699480896544,43.2049944021384,41.9427086499098,41.9427086499098,298205.061203812,0.0,1.0
2005-08-12,49.08,49.98,48.85,49.14,243500,42.7261963581896,43.5096840664694,42.5259717216292,42.7784288720749,279710.833602188,0.0,1.0
2005-08-15,48.87,49.49,48.1,48.93,92500,42.543382559591,43.0831185364059,41.8730652980628,42.5956150734763,106255.655475164,0.0,1.0
2005-08-16,48.15,48.78,47.6901,48.41,190400,41.9165923929672,42.465033788763,41.5162301740362,42.1429332864702,218714.3438105,0.0,1.0
2005-08-17,47.39,48.34,46.8,48.34,138700,41.2549805504198,42.081995353604,40.7413608305475,42.081995353604,159326.0477233,0.0,1.0
2005-08-18,47.1,47.85,46.97,47.4,97300,41.0025233999741,41.6554298235406,40.8893529532226,41.2636859694007,111769.462461983,0.0,1.0
2005-08-19,46.85,47.24,46.72,46.9,81900,40.784887925452,41.1243992657065,40.6717174787005,40.8284150203564,94079.3317126046,0.0,1.0
2005-08-22,46.32,46.9,45.5,46.7,109000,40.323500719465,40.8284150203564,39.6096563630323,40.6543066407387,125209.366992355,0.0,1.0
2005-08-23,46.05,46.31,45.25,46.31,174700,40.0884544069811,40.3147953004841,39.3920208885102,40.3147953004841,200679.600124445,0.0,1.0
2005-08-24,46.25,46.25,45.7,46.21,162900,40.2625627865988,40.2625627865988,39.7837647426501,40.2277411106753,187124.824615181,0.0,1.0
2005-08-25,46.87,46.94,45.7,46.25,76700,40.8022987634138,40.86323669628,39.7837647426501,40.2625627865988,88106.0408102169,0.0,1.0
2005-08-26,46.07,47.0,45.99,46.9,77300,40.1058652449429,40.9154692101653,40.0362218930958,40.8284150203564,88795.2666835693,0.0,1.0
2005-08-29,46.93,47.18,45.91,45.91,102400,40.8545312772991,41.0721667518212,39.9665785412487,39.9665785412487,117627.882385479,0.0,1.0
2005-08-30,46.61,46.85,46.06,46.85,108400,40.5759578699107,40.784887925452,40.097159825962,40.784887925452,124520.141119003,0.0,1.0
2005-08-31,46.99,47.09,46.3,46.68,39900,40.9067637911844,40.9938179809932,40.3060898815032,40.6368958027769,45833.5205779356,0.0,1.0
2005-09-01,48.01,48.01,47.12,47.16,115800,41.7947165272348,41.7947165272348,41.0199342379359,41.0547559138595,133020.593557016,0.0,1.0
2005-09-02,48.19,48.86,47.77,47.8,83300,41.9514140688907,42.5346771406101,41.5857864716935,41.6119027286362,95687.5254170937,0.0,1.0
2005-09-06,49.03,49.7,48.19,48.19,49700,42.6826692632852,43.2659323350046,41.9514140688907,41.9514140688907,57090.8765093583,0.0,1.0
2005-09-07,48.87,49.08,48.5,48.96,144300,42.543382559591,42.7261963581896,42.2212820572982,42.621731330419,165758.822541256,0.0,1.0
2005-09-08,48.29,48.66,47.91,48.64,29700,42.0384682586996,42.3605687609924,41.7076623374259,42.3431579230306,34116.6807309445,0.0,1.0
2005-09-09,48.8,49.25,47.99,48.29,46500,42.4824446267248,42.8741884808647,41.777305689273,42.0384682586996,53415.0051848121,0.0,1.0
2005-09-12,47.99,48.99,47.69,48.99,52500,41.777305689273,42.6478475873616,41.5161431198464,42.6478475873616,60307.2639183363,0.0,1.0
2005-09-13,46.62,47.95,46.09,47.95,105200,40.5846632888916,41.7424840133495,40.1232760829046,41.7424840133495,120844.269794457,0.0,1.0
2005-09-14,46.98,47.65,45.84,46.63,95600,40.8980583722035,41.4813214439229,39.9056406083825,40.5933687078725,109816.655820818,0.0,1.0
2005-09-15,46.3,47.019,45.74,46.89,62600,40.3060898815032,40.932009506229,39.8185864185736,40.8197096013755,71909.2327864354,0.0,1.0
2005-09-16,46.8,47.0,46.1,46.55,83400,40.7413608305475,40.9154692101653,40.1319815018855,40.5237253560254,95802.3963959858,0.0,1.0
2005-09-19,47.26,47.97,46.46,46.67,72200,41.1418101036683,41.7598948513112,40.4453765851974,40.628190383796,82936.846760074,0.0,1.0
2005-09-20,47.44,48.42,47.19,47.38,73900,41.2985076453243,42.1516387054511,41.0808721708021,41.2462751314389,84889.653401239,0.0,1.0
2005-09-21,46.74,47.91,46.3,47.4,87700,40.6891283166622,41.7076623374259,40.3060898815032,41.2636859694007,100741.848488345,0.0,1.0
2005-09-22,46.92,47.45,45.76,46.62,74200,40.8458258583182,41.3072130643052,39.8359972565354,40.5846632888916,85234.2663379153,0.0,1.0
2005-09-23,47.83,48.19,46.44,47.0,92100,41.6380189855788,41.9514140688907,40.4279657472356,40.9154692101653,105796.171559596,0.0,1.0
2005-09-26,47.87,48.5,47.55,47.75,121800,41.6728406615024,42.2212820572982,41.394267254114,41.5683756337317,139912.85229054,0.0,1.0
2005-09-27,47.67,49.58,47.3,47.73,170000,41.4987322818846,43.1614673072339,41.1766317795919,41.55096479577,195280.664116518,0.0,1.0
2005-09-28,50.7,51.1,48.0,48.11,241600,44.1364742330932,44.4846909923286,41.7860111082539,41.8817707170436,277528.285003239,0.0,1.0
2005-09-29,42.5,45.65,41.27,45.4,2492100,36.9980306687665,39.7402376477456,35.9272641341175,39.5226021732235,2862699.66496925,0.0,1.0
2005-09-30,41.69,43.03,41.5142,42.76,252600,36.2928917313147,37.4594178747534,36.1398504656307,37.2243715622695,290164.092681367,0.0,1.0
2005-10-03,42.86,43.2005,41.12,41.65,244000,37.3114257520784,37.6078452683776,35.7966828494042,36.2580700553911,280285.188496649,0.0,1.0
2005-10-04,42.04,43.05,41.83,42.88,96800,36.5975813956457,37.4768287127152,36.4147675970471,37.3288365900401,111195.107567523,0.0,1.0
2005-10-05,41.16,42.04,40.99,42.04,130200,35.8315045253277,36.5975813956457,35.6835124026527,36.5975813956457,149562.014517474,0.0,1.0
2005-10-06,40.72,41.21,40.23,41.17,168700,35.4484660901687,35.8750316202321,35.0219005601053,35.8402099443086,193787.341390921,0.0,1.0
2005-10-07,41.7,42.42,40.84,40.84,268800,36.3015971502956,36.9283873169194,35.5529311179394,35.5529311179394,308773.191261882,0.0,1.0
2005-10-10,42.15,42.46,41.63,42.06,132500,36.6933410044355,36.9632089928429,36.2406592174294,36.6149922336075,152204.047031991,0.0,1.0
2005-10-11,41.85,42.25,41.8,42.25,110000,36.4321784350089,36.7803951942443,36.3886513401044,36.7803951942443,126358.076781276,0.0,1.0
2005-10-12,42.14,42.58,42.12,42.43,141100,36.6846355854546,37.0676740206136,36.6672247474928,36.9370927359003,162082.951216709,0.0,1.0
2005-10-13,42.17,42.53,41.9,42.1,74700,36.7107518423972,37.0241469257091,36.4757055299133,36.649813909531,85808.6212323757,0.0,1.0
2005-10-14,42.97,43.43,42.18,42.5,140800,37.4071853608681,37.8076346339889,36.7194572613781,36.9980306687665,161738.338280033,0.0,1.0
2005-10-17,42.91,43.05,42.09,42.97,104500,37.3549528469828,37.4768287127152,36.6411084905501,37.4071853608681,120040.172942212,0.0,1.0
2005-10-18,42.4,43.0,42.0,42.85,188200,36.9109764789576,37.4333016178108,36.5627597197222,37.3027203330975,216187.182274874,0.0,1.0
2005-10-19,42.71,42.93,42.2,42.2,164000,37.1808444673651,37.3723636849446,36.7368680993399,36.7368680993399,188388.405382993,0.0,1.0
2005-10-20,42.58,43.21,42.01,42.71,143800,37.0676740206136,37.6161154164094,36.571465138703,37.1808444673651,165184.467646795,0.0,1.0
2005-10-21,43.2,43.21,42.31,42.55,100400,37.6074099974285,37.6161154164094,36.8326277081296,37.0415577636709,115330.462807637,0.0,1.0
2005-10-24,44.0,44.21,43.32,43.32,32700,38.3038435158994,38.486657314498,37.7118750251991,37.7118750251991,37562.8100977066,0.0,1.0
2005-10-25,43.6,44.61,43.07,44.0,119500,37.955626756664,38.8348740737335,37.494239550677,38.3038435158994,137270.819776022,0.0,1.0
2005-10-26,43.23,44.19,42.82,43.28,60000,37.6335262543712,38.4692464765362,37.2766040761548,37.6770533492756,68922.5873352414,0.0,1.0
2005-10-27,42.56,43.24,42.44,42.98,60200,37.0502631826518,37.6422316733521,36.9457981548812,37.415890779849,69152.3292930256,0.0,1.0
2005-10-28,43.95,44.16,42.55,42.65,150200,38.260316420995,38.4431302195936,37.0415577636709,37.1286119534798,172536.210295888,0.0,1.0
2005-10-31,44.26,44.89,43.99,44.17,52000,38.5301844094024,39.0786258051983,38.2951380969185,38.4518356385745,59732.909023876,0.0,1.0
2005-11-01,44.21,44.33,43.28,44.13,129700,38.486657314498,38.5911223422686,37.6770533492756,38.4170139626509,148987.659623014,0.0,1.0
2005-11-02,45.16,45.42,43.89,44.0,84500,39.3136721176822,39.5400130111853,38.2080839071097,38.3038435158994,97065.9771637984,0.0,1.0
2005-11-03,44.4,45.16,43.11,45.16,201800,38.6520602751349,39.3136721176822,37.5290612266005,39.3136721176822,231809.635404195,0.0,1.0
2005-11-04,44.7,45.28,44.14,44.37,189200,38.9132228445614,39.4181371454528,38.4257193816318,38.6259440181922,217335.892063795,0.0,1.0
2005-11-07,44.17,44.77,44.09,44.77,127500,38.4518356385745,38.9741607774276,38.3821922867274,38.9741607774276,146460.498087388,0.0,1.0
2005-11-08,43.89,44.24,43.49,43.95,95000,38.2080839071097,38.5127735714407,37.8598671478742,38.260316420995,109127.429947466,0.0,1.0
2005-11-09,45.85,46.44,43.8,43.99,266700,39.9143460273634,40.4279657472356,38.1297351362817,38.2951380969185,306360.900705148,0.0,1.0
2005-11-10,46.6,46.82,43.67,45.88,317000,40.5672524509298,40.7587716685093,38.0165646895302,39.940462284306,364141.003087859,0.0,1.0
2005-11-11,45.19,46.85,44.14,46.55,120200,39.3397883746249,40.784887925452,38.4257193816318,40.5237253560254,138074.916628267,0.0,1.0
2005-11-14,43.95,45.24,43.41,45.24,234200,38.260316420995,39.3833154695293,37.7902237960271,39.3833154695293,269027.832565226,0.0,1.0
2005-11-15,43.23,43.96,42.33,43.96,92500,37.6335262543712,38.2690218399759,36.8500385460914,38.2690218399759,106255.655475164,0.0,1.0
2005-11-16,43.13,43.4,42.13,43.15,72300,37.5464720645623,37.7815183770462,36.6759301664737,37.5638829025241,83051.717738966,0.0,1.0
2005-11-17,43.78,44.5,43.29,43.29,66800,38.1123242983199,38.7391144649437,37.6857587682565,37.6857587682565,76733.8138999022,0.0,1.0
2005-11-18,44.48,44.57,43.6,44.14,43600,38.7217036269819,38.8000523978099,37.955626756664,38.4257193816318,50083.7467969422,0.0,1.0
2005-11-21,45.32,45.46,44.29,44.59,55600,39.4529588213764,39.5748346871088,38.5563006663451,38.8174632357717,63868.2642639904,0.0,1.0
2005-11-22,45.35,45.71,44.85,45.05,44400,39.479075078319,39.792470161631,39.0438041292747,39.2179125088925,51002.7146280788,0.0,1.0
2005-11-23,45.72,46.06,45.1,45.2,30100,39.8011755806118,40.097159825962,39.2614396037969,39.3484937936058,34576.1646465128,0.0,1.0
2005-11-25,45.77,46.04,45.36,46.04,6400,39.8447026755163,40.0797489880002,39.4877804972999,40.0797489880002,7351.74264909242,0.0,1.0
2005-11-28,44.65,45.6,44.65,45.5,114300,38.869695749657,39.6967105528412,38.869695749657,39.6096563630323,131297.528873635,0.0,1.0
2005-11-29,44.79,45.0,44.2,45.0,29200,38.9915716153894,39.174385413988,38.4779518955171,39.174385413988,33542.3258364842,0.0,1.0
2005-11-30,44.52,44.76,43.78,44.53,115500,38.7565253029055,38.9654553584468,38.1123242983199,38.7652307218864,132675.98062034,0.0,1.0
2005-12-01,45.13,45.72,44.76,44.84,42400,39.2875558607396,39.8011755806118,38.9654553584468,39.0350987102939,48705.2950502372,0.0,1.0
2005-12-02,44.84,45.02,44.07,44.73,52800,39.0350987102939,39.1917962519498,38.3647814487656,38.9393391015041,60651.8768550124,0.0,1.0
2005-12-05,43.98,44.53,43.64,44.5,42600,38.2864326779376,38.7652307218864,37.9904484325875,38.7391144649437,48935.0370080215,0.0,1.0
2005-12-06,44.94,45.13,43.82,43.85,53700,39.1221529001027,39.2875558607396,38.1471459742435,38.1732622311861,61685.7156650411,0.0,1.0
2005-12-07,44.5,44.84,44.0,44.76,51700,38.7391144649437,39.0350987102939,38.3038435158994,38.9654553584468,59388.2960871998,0.0,1.0
2005-12-08,44.4,44.97,44.14,44.27,36700,38.6520602751349,39.1482691570454,38.4257193816318,38.5388898283833,42157.6492533893,0.0,1.0
2005-12-09,45.1,45.27,44.08,44.17,81800,39.2614396037969,39.409431726472,38.3734868677465,38.4518356385745,93964.4607337125,0.0,1.0
2005-12-12,46.85,47.28,44.91,44.91,139000,40.784887925452,41.1592209416301,39.09603664316,39.09603664316,159670.660659976,0.0,1.0
2005-12-13,46.99,47.96,46.5,46.5,124300,40.9067637911844,41.7511894323303,40.480198261121,40.480198261121,142784.626762842,0.0,1.0
2005-12-14,46.5,47.05,46.07,46.72,137800,40.480198261121,40.9589963050697,40.1058652449429,40.6717174787005,158292.208913271,0.0,1.0
2005-12-15,46.44,46.54,46.02,46.54,51400,40.4279657472356,40.5150199370445,40.0623381500384,40.5150199370445,59043.6831505236,0.0,1.0
2005-12-16,46.98,47.34,45.81,46.26,110100,40.8980583722035,41.2114534555154,39.8795243514398,40.2712682055797,126472.947760168,0.0,1.0
2005-12-19,46.72,47.22,46.5,47.21,61700,40.6717174787005,41.1069884277448,40.480198261121,41.0982830087639,70875.3939764066,0.0,1.0
2005-12-20,47.02,47.42,46.326,46.52,38100,40.932880048127,41.2810968073625,40.3287239708535,40.4976090990827,43765.8429578784,0.0,1.0
2005-12-21,47.74,48.45,46.82,46.82,111900,41.5596702147509,42.1777549623938,40.7587716685093,40.7587716685093,128540.625380225,0.0,1.0
2005-12-22,47.85,48.46,47.51,47.51,62900,41.6554298235406,42.1864603813747,41.3594455781905,41.3594455781905,72253.8457231115,0.0,1.0
2005-12-23,47.84,48.0,47.75,48.0,19900,41.6467244045597,41.7860111082539,41.5683756337317,41.7860111082539,22859.3247995218,0.0,1.0
2005-12-27,47.29,48.36,47.2,47.75,59800,41.167926360611,42.0994061915658,41.089577589783,41.5683756337317,68692.8453774573,0.0,1.0
2005-12-28,47.76,48.13,47.05,47.58,42200,41.5770810527126,41.8991815550054,40.9589963050697,41.4203835110567,48475.5530924532,0.0,1.0
2005-12-29,47.78,48.05,47.71,48.05,40600,41.5944918906744,41.8295382031583,41.5335539578082,41.8295382031583,46637.6174301801,0.0,1.0
2005-12-30,47.69,47.78,46.36,47.78,50000,41.5161431198464,41.5944918906744,40.3583223953886,41.5944918906744,57435.4894460346,0.0,1.0
2006-01-03,47.5,47.88,47.27,47.88,158000,41.3507401592096,41.6815460804833,41.1505155226492,41.6815460804833,181496.146649469,0.0,1.0
2006-01-04,47.45,47.92,46.552,47.14,110000,41.3072130643052,41.7163677564068,40.5254664398216,41.0373450758977,126358.076781276,0.0,1.0
2006-01-05,45.98,47.65,45.79,47.34,318600,40.0275164741149,41.4813214439229,39.862113513478,41.2114534555154,365978.938750132,0.0,1.0
2006-01-06,46.05,46.62,45.8,45.84,123000,40.0884544069811,40.5846632888916,39.8708189324589,39.9056406083825,141291.304037245,0.0,1.0
2006-01-09,45.96,46.54,45.671,46.16,70000,40.0101056361531,40.5150199370445,39.7585190276055,40.1842140157708,80409.6852244484,0.0,1.0
2006-01-10,47.55,47.69,45.7,45.7,306100,41.394267254114,41.5161431198464,39.7837647426501,39.7837647426501,351620.066388624,0.0,1.0
2006-01-11,48.59,49.36,47.4,47.4,160300,42.2996308281262,42.9699480896544,41.2636859694007,41.2636859694007,184138.179163987,0.0,1.0
2006-01-12,50.4,51.8,48.85,51.25,491700,43.8753116636666,45.0940703209907,42.5259717216292,44.6152722770419,564820.603212304,0.0,1.0
2006-01-13,49.35,50.8,49.3,50.2,127900,42.9612426706735,44.223528422902,42.9177155757691,43.7012032840489,146919.982002957,0.0,1.0
2006-01-17,48.05,49.57,47.74,49.49,200500,41.8295382031583,43.152761888253,41.5596702147509,43.0831185364059,230316.312678599,0.0,1.0
2006-01-18,48.68,49.09,48.05,48.05,153000,42.3779795989542,42.7349017771705,41.8295382031583,41.8295382031583,175752.597704866,0.0,1.0
2006-01-19,49.73,50.54,48.48,49.12,178200,43.2920485919472,43.997187529399,42.2038712193364,42.7610180341131,204700.084385667,0.0,1.0
2006-01-20,49.02,49.95,48.8,49.9,84900,42.6739638443043,43.4835678095267,42.4824446267248,43.4400407146223,97525.4610793667,0.0,1.0
2006-01-23,47.69,49.08,47.12,49.08,93100,41.5161431198464,42.7261963581896,41.0199342379359,42.7261963581896,106944.881348516,0.0,1.0
2006-01-24,47.58,47.99,47.44,47.55,68600,41.4203835110567,41.777305689273,41.2985076453243,41.394267254114,78801.4915199594,0.0,1.0
2006-01-25,48.25,48.5,47.63,47.63,155100,42.003646582776,42.2212820572982,41.4639106059611,41.4639106059611,178164.888261599,0.0,1.0
2006-01-26,48.85,49.61,48.53,48.75,113200,42.5259717216292,43.1875835641766,42.2473983142409,42.4389175318204,130033.948105822,0.0,1.0
2006-01-27,49.47,49.6,48.85,48.85,87600,43.0657076984442,43.1788781451957,42.5259717216292,42.5259717216292,100626.977509452,0.0,1.0
2006-01-30,48.99,49.779,48.84,49.47,156500,42.6478475873616,43.3347051449536,42.5172663026483,43.0657076984442,179773.081966088,0.0,1.0
2006-01-31,48.28,49.47,47.5,48.8,144600,42.0297628397187,43.0657076984442,41.3507401592096,42.4824446267248,166103.435477932,0.0,1.0
2006-02-01,48.34,48.68,47.53,48.42,131300,42.081995353604,42.3779795989542,41.3768564161522,42.1516387054511,150825.595285287,0.0,1.0
2006-02-02,46.72,48.54,45.46,48.54,467900,40.6717174787005,42.2561037332217,39.5748346871088,42.2561037332217,537481.310235991,0.0,1.0
2006-02-03,46.33,46.8,46.27,46.5,174500,40.3322061384459,40.7413608305475,40.2799736245606,40.480198261121,200449.858166661,0.0,1.0
2006-02-06,46.51,46.78,46.14,46.17,83900,40.4889036801018,40.7239499925858,40.1668031778091,40.1929194347517,96376.7512904461,0.0,1.0
2006-02-07,46.02,46.55,45.81,46.55,113300,40.0623381500384,40.5237253560254,39.8795243514398,40.5237253560254,130148.819084714,0.0,1.0
2006-02-08,45.74,46.1,45.72,45.89,110800,39.8185864185736,40.1319815018855,39.8011755806118,39.9491677032869,127277.044612413,0.0,1.0
2006-02-09,44.86,45.89,44.5,45.57,95400,39.0525095482556,39.9491677032869,38.7391144649437,39.6705942958985,109586.913863034,0.0,1.0
2006-02-10,44.5,44.9,43.47,44.61,200800,38.7391144649437,39.0873312241792,37.8424563099124,38.8348740737335,230660.925615275,0.0,1.0
2006-02-13,45.1,45.57,44.08,44.31,205100,39.2614396037969,39.6705942958985,38.3734868677465,38.5737115043069,235600.377707634,0.0,1.0
2006-02-14,44.17,45.38,43.97,45.2,193200,38.4518356385745,39.5051913352617,38.2777272589567,39.3484937936058,221930.731219477,0.0,1.0
2006-02-15,44.96,45.55,44.42,44.48,243500,39.1395637380645,39.6531834579368,38.6694711130966,38.7217036269819,279710.833602188,0.0,1.0
2006-02-16,45.1,45.18,44.65,44.91,236300,39.2614396037969,39.331082955644,38.869695749657,39.09603664316,271440.123121959,0.0,1.0
2006-02-17,45.07,45.37,44.36,45.37,101100,39.2353233468542,39.4964859162808,38.6172385992113,39.4964859162808,116134.559659882,0.0,1.0
2006-02-21,45.48,45.49,44.8901,44.9,93700,39.5922455250706,39.6009509440515,39.0787128593881,39.0873312241792,107634.107221869,0.0,1.0
2006-02-22,46.96,47.37,45.24,45.65,196400,40.8806475342417,41.2375697124581,39.3833154695293,39.7402376477456,225606.602544024,0.0,1.0
2006-02-23,46.34,47.06,45.16,46.73,134000,40.3409115574268,40.9677017240506,39.3136721176822,40.6804228976813,153927.111715373,0.0,1.0
2006-02-24,46.38,46.53,45.73,46.45,136700,40.3757332333503,40.5063145180636,39.8098809995927,40.4366711662165,157028.628145459,0.0,1.0
2006-02-27,47.0,47.61,46.24,46.34,55900,40.9154692101653,41.4464997679993,40.2538573676179,40.3409115574268,64212.8772006666,0.0,1.0
2006-02-28,46.75,47.46,46.5,47.04,79100,40.6978337356431,41.315918483286,40.480198261121,40.9502908860888,90862.9443036267,0.0,1.0
2006-03-01,46.84,47.16,46.29,46.73,107800,40.7761825064711,41.0547559138595,40.2973844625224,40.6804228976813,123830.915245651,0.0,1.0
2006-03-02,46.57,47.03,45.85,46.68,125400,40.5411361939872,40.9415854671079,39.9143460273634,40.6368958027769,144048.207530655,0.0,1.0
2006-03-03,47.69,48.02,46.34,46.34,114000,41.5161431198464,41.8034219462157,40.3409115574268,40.3409115574268,130952.915936959,0.0,1.0
2006-03-06,48.03,48.42,47.79,48.05,70400,41.8121273651966,42.1516387054511,41.6031973096553,41.8295382031583,80869.1691400166,0.0,1.0
2006-03-07,48.17,48.41,47.01,48.1,74400,41.934003230929,42.1429332864702,40.9241746291462,41.8730652980628,85464.0082956994,0.0,1.0
2006-03-08,48.04,48.25,46.82,47.91,103700,41.8208327841774,42.003646582776,40.7587716685093,41.7076623374259,119121.205111076,0.0,1.0
2006-03-09,48.49,48.94,47.86,47.87,115200,42.2125766383173,42.6043204924572,41.6641352425215,41.6728406615024,132331.367683664,0.0,1.0
2006-03-10,48.18,48.34,47.56,48.34,51800,41.9427086499098,42.081995353604,41.4029726730949,42.081995353604,59503.1670660919,0.0,1.0
2006-03-13,46.95,48.35,46.37,47.5,107100,40.8719421152608,42.0907007725849,40.3670278143694,41.3507401592096,123026.818393406,0.0,1.0
2006-03-14,46.08,47.22,46.03,47.17,108600,40.1145706639237,41.1069884277448,40.0710435690193,41.0634613328403,124749.883076787,0.0,1.0
2006-03-15,46.15,46.44,46.03,46.34,54400,40.1755085967899,40.4279657472356,40.0710435690193,40.3409115574268,62489.8125172857,0.0,1.0
2006-03-16,47.06,47.34,45.24,46.61,128500,40.9677017240506,41.2114534555154,39.3833154695293,40.5759578699107,147609.207876309,0.0,1.0
2006-03-17,47.22,47.5,46.66,47.34,181100,41.1069884277448,41.3507401592096,40.6194849648151,41.2114534555154,208031.342773537,0.0,1.0
2006-03-20,46.4,47.3,45.64,47.22,140700,40.3931440713121,41.1766317795919,39.7315322287647,41.1069884277448,161623.467301141,0.0,1.0
2006-03-21,46.02,47.15,45.88,46.24,82000,40.0623381500384,41.0460504948786,39.940462284306,40.2538573676179,94194.2026914968,0.0,1.0
2006-03-22,46.77,47.46,45.66,45.86,149500,40.7152445736049,41.315918483286,39.7489430667265,39.9230514463442,171732.113443643,0.0,1.0
2006-03-23,47.48,47.62,46.02,46.86,145900,41.3333293212478,41.4552051869802,40.0623381500384,40.7935933444329,167596.758203529,0.0,1.0
2006-03-24,48.23,48.71,47.18,47.23,184600,41.9862357448143,42.4040958558968,41.0721667518212,41.1156938467257,212051.82703476,0.0,1.0
2006-03-27,48.22,48.69,47.44,48.22,117100,41.9775303258334,42.386685017935,41.2985076453243,41.9775303258334,134513.916282613,0.0,1.0
2006-03-28,48.21,48.6,47.9,48.04,61900,41.9688249068525,42.3083362471071,41.698956918445,41.8208327841774,71105.1359341908,0.0,1.0
2006-03-29,49.07,49.63,48.35,48.41,100100,42.7174909392087,43.2049944021384,42.0907007725849,42.1429332864702,114985.849870961,0.0,1.0
2006-03-30,48.96,49.15,48.111,49.0,105200,42.621731330419,42.7871342910558,41.8826412589417,42.6565530063425,120844.269794457,0.0,1.0
2006-03-31,49.26,49.65,49.02,49.2,115000,42.8828938998456,43.2224052401001,42.6739638443043,42.8306613859602,132101.625725879,0.0,1.0
2006-04-03,48.98,49.61,48.7,49.45,67500,42.6391421683807,43.1875835641766,42.3953904369159,43.0482968604824,77537.9107521468,0.0,1.0
2006-04-04,48.75,49.25,48.49,48.98,75500,42.4389175318204,42.8741884808647,42.2125766383173,42.6391421683807,86727.5890635121,0.0,1.0
2006-04-05,48.35,49.1,48.32,48.96,58900,42.0907007725849,42.7436071961514,42.0645845156423,42.621731330419,67659.0065674287,0.0,1.0
2006-04-06,49.7,49.89,48.11,48.2,132900,43.2659323350046,43.4313352956414,41.8817707170436,41.9601194878716,152663.53094756,0.0,1.0
2006-04-07,49.75,50.26,49.53,49.83,91800,43.309459429909,43.7534357979342,43.1179402123295,43.3791027817561,105451.558622919,0.0,1.0
2006-04-10,50.02,50.5,49.65,49.88,64200,43.5445057423929,43.9623658534755,43.2224052401001,43.4226298766605,73747.1684487084,0.0,1.0
2006-04-11,49.94,50.26,49.74,50.01,61100,43.4748623905458,43.7534357979342,43.3007540109281,43.535800323412,70186.1681030543,0.0,1.0
2006-04-12,49.98,50.08,49.45,49.73,48400,43.5096840664694,43.5967382562782,43.0482968604824,43.2920485919472,55597.5537837614,0.0,1.0
2006-04-13,50.42,50.42,49.92,50.01,55400,43.8927225016284,43.8927225016284,43.4574515525841,43.535800323412,63638.5223062063,0.0,1.0
2006-04-17,49.96,50.95,49.47,50.57,90100,43.4922732285076,44.3541097076153,43.0657076984442,44.0233037863417,103498.751981754,0.0,1.0
2006-04-18,51.92,52.05,50.42,50.42,107400,45.1985353487613,45.3117057955128,43.8927225016284,43.8927225016284,123371.431330082,0.0,1.0
2006-04-19,52.15,52.77,51.1,52.02,109700,45.3987599853217,45.9384959621366,44.4846909923286,45.2855895385702,126013.4638446,0.0,1.0
2006-04-20,51.89,52.31,50.83,52.31,69700,45.1724190918186,45.5380466890159,44.2496446798447,45.5380466890159,80065.0722877723,0.0,1.0
2006-04-21,50.45,52.14,49.91,52.14,51000,43.918838758571,45.3900545663408,43.4487461336032,45.3900545663408,58584.1992349553,0.0,1.0
2006-04-24,49.55,51.29,49.3,50.3,58800,43.1353510502913,44.6500939529655,42.9177155757691,43.7882574738577,67544.1355885366,0.0,1.0
2006-04-25,48.8,49.5,48.11,49.5,53900,42.4824446267248,43.0918239553868,41.8817707170436,43.0918239553868,61915.4576228253,0.0,1.0
2006-04-26,48.74,49.6,48.34,48.49,23400,42.4302121128395,43.1788781451957,42.081995353604,42.2125766383173,26879.8090607442,0.0,1.0
2006-04-27,49.31,49.91,47.2,48.83,52300,42.92642099475,43.4487461336032,41.089577589783,42.5085608836674,60077.5219605521,0.0,1.0
2006-04-28,48.76,49.22,47.85,49.05,44400,42.4476229508012,42.848072223922,41.6554298235406,42.7000801012469,51002.7146280788,0.0,1.0
2006-05-01,47.68,50.15,47.2,48.8,47600,41.5074377008655,43.6576761891444,41.089577589783,42.4824446267248,54678.585952625,0.0,1.0
2006-05-02,48.47,49.15,47.03,47.62,184400,42.1951658003555,42.7871342910558,40.9415854671079,41.4552051869802,211822.085076976,0.0,1.0
2006-05-03,48.65,49.7,48.29,48.46,53900,42.3518633420115,43.2659323350046,42.0384682586996,42.1864603813747,61915.4576228253,0.0,1.0
2006-05-04,48.56,49.04,48.34,48.8,99800,42.2735145711835,42.6913746822661,42.081995353604,42.4824446267248,114641.236934285,0.0,1.0
2006-05-05,48.54,49.93,47.69,48.96,91000,42.2561037332217,43.4661569715649,41.5161431198464,42.621731330419,104532.590791783,0.0,1.0
2006-05-08,48.58,48.65,47.93,48.31,37200,42.2909254091453,42.3518633420115,41.7250731753877,42.0558790966614,42732.0041478497,0.0,1.0
2006-05-09,48.98,48.99,47.86,48.42,19900,42.6391421683807,42.6478475873616,41.6641352425215,42.1516387054511,22859.3247995218,0.0,1.0
2006-05-10,47.21,48.78,46.79,48.78,43400,41.0982830087639,42.465033788763,40.7326554115667,42.465033788763,49854.004839158,0.0,1.0
2006-05-11,46.55,47.44,46.55,47.1,103600,40.5237253560254,41.2985076453243,40.5237253560254,41.0025233999741,119006.334132184,0.0,1.0
2006-05-12,45.89,46.62,45.44,46.38,51600,39.9491677032869,40.5846632888916,39.557423849147,40.3757332333503,59273.4251083077,0.0,1.0
2006-05-15,44.78,45.2,44.21,44.71,129000,38.9828661964085,39.3484937936058,38.486657314498,38.9219282635423,148183.562770769,0.0,1.0
2006-05-16,44.39,45.0,44.19,45.0,46300,38.643354856154,39.174385413988,38.4692464765362,39.174385413988,53185.263227028,0.0,1.0
2006-05-17,44.06,44.94,43.19,44.49,68400,38.3560760297847,39.1221529001027,37.5987045784476,38.7304090459628,78571.7495621753,0.0,1.0
2006-05-18,44.07,44.92,44.0,44.1,361100,38.3647814487656,39.1047420621409,38.3038435158994,38.3908977057083,414799.104779262,0.0,1.0
2006-05-19,43.23,44.1999,42.33,43.89,84700,37.6335262543712,38.4778648413273,36.8500385460914,38.2080839071097,97295.7191215825,0.0,1.0
2006-05-22,44.42,45.0,42.83,42.93,105200,38.6694711130966,39.174385413988,37.2853094951357,37.3723636849446,120844.269794457,0.0,1.0
2006-05-23,43.2,45.0,43.14,44.68,57400,37.6074099974285,39.174385413988,37.5551774835432,38.8958120065997,65935.9418840477,0.0,1.0
2006-05-24,44.68,45.3,42.77,42.77,145500,38.8958120065997,39.4355479834146,37.2330769812504,37.2330769812504,167137.27428796,0.0,1.0
2006-05-25,45.54,46.0,44.9,44.9,62900,39.6444780389559,40.0449273120767,39.0873312241792,39.0873312241792,72253.8457231114,0.0,1.0
2006-05-26,44.9,46.0,44.74,45.41,23800,39.0873312241792,40.0449273120767,38.948044520485,39.5313075922044,27339.2929763124,0.0,1.0
2006-05-30,43.5,44.9899,43.5,44.71,63100,37.8685725668551,39.1655929408173,37.8685725668551,38.9219282635423,72483.5876808956,0.0,1.0
2006-05-31,44.4,44.5,43.26,43.5,118700,38.6520602751349,38.7391144649437,37.6596425113138,37.8685725668551,136351.851944886,0.0,1.0
2006-06-01,46.21,46.21,43.5,44.38,85000,40.2277411106753,40.2277411106753,37.8685725668551,38.6346494371731,97640.3320582587,0.0,1.0
2006-06-02,45.81,46.89,45.39,46.26,54500,39.8795243514398,40.8197096013755,39.5138967542426,40.2712682055797,62604.6834961777,0.0,1.0
2006-06-05,44.53,45.98,44.53,45.59,50500,38.7652307218864,40.0275164741149,38.7652307218864,39.6880051338603,58009.8443404949,0.0,1.0
2006-06-06,43.66,44.98,43.31,44.83,50400,38.0078592705493,39.1569745760263,37.7031696062183,39.026393291313,57894.9733616028,0.0,1.0
2006-06-07,44.82,45.7,43.75,43.97,102700,39.0176878723321,39.7837647426501,38.0862080413772,38.2777272589567,117972.495322155,0.0,1.0
2006-06-08,47.04,47.04,44.7,44.7,110600,40.9502908860888,40.9502908860888,38.9132228445614,38.9132228445614,127047.302654629,0.0,1.0
2006-06-09,47.57,49.0,47.0,47.2,98000,41.4116780920758,42.6565530063425,40.9154692101653,41.089577589783,112573.559314228,0.0,1.0
2006-06-12,45.97,47.08,45.8,46.18,63500,40.018811055134,40.9851125620124,39.8708189324589,40.2016248537326,72943.0715964639,0.0,1.0
2006-06-13,44.86,46.65,44.79,45.8,54400,39.0525095482556,40.6107795458343,38.9915716153894,39.8708189324589,62489.8125172857,0.0,1.0
2006-06-14,45.3,45.95,44.33,44.82,40500,39.4355479834146,40.0014002171722,38.5911223422686,39.0176878723321,46522.746451288,0.0,1.0
2006-06-15,46.4,46.4,45.48,45.49,69000,40.3931440713121,40.3931440713121,39.5922455250706,39.6009509440515,79260.9754355277,0.0,1.0
2006-06-16,45.42,46.76,45.27,46.17,165800,39.5400130111853,40.706539154624,39.409431726472,40.1929194347517,190456.08300305,0.0,1.0
2006-06-19,43.74,45.46,43.35,45.39,68800,38.0775026223964,39.5748346871088,37.7379912821418,39.5138967542426,79031.2334777435,0.0,1.0
2006-06-20,43.71,44.37,43.572,43.61,42500,38.0513863654537,38.6259440181922,37.9312515835175,37.9643321756448,48820.1660291294,0.0,1.0
2006-06-21,44.27,45.03,43.7,43.79,86400,38.5388898283833,39.2005016709307,38.0426809464728,38.1210297173008,99248.5257627478,0.0,1.0
2006-06-22,43.33,43.99,43.22,43.99,68400,37.72058044418,38.2951380969185,37.6248208353903,38.2951380969185,78571.7495621753,0.0,1.0
2006-06-23,43.18,43.61,43.11,43.25,50700,37.5899991594667,37.9643321756448,37.5290612266005,37.6509370923329,58239.5862982791,0.0,1.0
2006-06-26,43.4,43.68,43.01,43.24,102000,37.7815183770462,38.025270108511,37.4420070367917,37.6422316733521,117168.398469911,0.0,1.0
2006-06-27,42.94,43.55,42.94,43.29,45600,37.3810691039255,37.9120996617595,37.3810691039255,37.6857587682565,52381.1663747835,0.0,1.0
2006-06-28,42.77,43.2,42.32,43.17,46000,37.2330769812504,37.6074099974285,36.8413331271105,37.5812937404858,52840.6502903518,0.0,1.0
2006-06-29,44.85,45.25,42.83,42.83,97300,39.0438041292747,39.3920208885102,37.2853094951357,37.2853094951357,111769.462461983,0.0,1.0
2006-06-30,45.14,45.61,44.05,45.19,108300,39.2962612797204,39.7054159718221,38.3473706108038,39.3397883746249,124405.270140111,0.0,1.0
2006-07-03,45.82,45.85,45.26,45.51,32600,39.8882297704207,39.9143460273634,39.4007263074911,39.6183617820132,37447.9391188145,0.0,1.0
2006-07-05,46.1,46.49,44.34,45.8,100100,40.1319815018855,40.4714928421401,38.5998277612495,39.8708189324589,114985.849870961,0.0,1.0
2006-07-06,45.88,47.0,45.37,46.09,71600,39.940462284306,40.9154692101653,39.4964859162808,40.1232760829046,82247.6208867215,0.0,1.0
2006-07-07,44.52,45.92,44.44,45.92,68400,38.7565253029055,39.9752839602296,38.6868819510584,39.9752839602296,78571.7495621753,0.0,1.0
2006-07-10,44.88,45.84,44.55,44.55,71700,39.0699203862174,39.9056406083825,38.7826415598481,38.7826415598481,82362.4918656136,0.0,1.0
2006-07-11,44.77,44.96,43.76,44.77,59100,38.9741607774276,39.1395637380645,38.0949134603581,38.9741607774276,67888.7485252129,0.0,1.0
2006-07-12,43.98,44.83,43.98,44.56,41300,38.2864326779376,39.026393291313,38.2864326779376,38.791346978829,47441.7142824246,0.0,1.0
2006-07-13,43.65,43.85,43.03,43.85,44900,37.9991538515684,38.1732622311861,37.4594178747534,38.1732622311861,51577.069522539,0.0,1.0
2006-07-14,43.31,43.71,42.74,43.58,37200,37.7031696062183,38.0513863654537,37.2069607243077,37.9382159187022,42732.0041478497,0.0,1.0
2006-07-17,42.02,43.28,41.86,43.23,52000,36.5801705576839,37.6770533492756,36.4408838539898,37.6335262543712,59732.909023876,0.0,1.0
2006-07-18,42.64,42.99,42.11,42.12,19500,37.1199065344989,37.4245961988299,36.6585193285119,36.6672247474928,22399.8408839535,0.0,1.0
2006-07-19,44.12,44.47,42.4,42.53,70800,38.40830854367,38.7129982080011,36.9109764789576,37.0241469257091,81328.653055585,0.0,1.0
2006-07-20,43.31,44.69,43.23,44.3,31400,37.7031696062183,38.9045174255806,37.6335262543712,38.565006085326,36069.4873721097,0.0,1.0
2006-07-21,42.01,43.15,41.5,43.13,42900,36.571465138703,37.5638829025241,36.1274887706779,37.5464720645623,49279.6499446977,0.0,1.0
2006-07-24,43.13,43.13,41.72,42.29,31900,37.5464720645623,37.5464720645623,36.3190079882573,36.8152168701679,36643.8422665701,0.0,1.0
2006-07-25,44.64,44.92,42.74,43.05,54900,38.8609903306761,39.1047420621409,37.2069607243077,37.4768287127152,63064.167411746,0.0,1.0
2006-07-26,44.44,45.52,43.93,44.32,62300,38.6868819510584,39.6270672009941,38.2429055830332,38.5824169232878,71564.6198497591,0.0,1.0
2006-07-27,44.6,45.31,44.3,44.73,67500,38.8261686547526,39.4442534023955,38.565006085326,38.9393391015041,77537.9107521466,0.0,1.0
2006-07-28,45.27,45.7,44.27,44.71,47400,39.409431726472,39.7837647426501,38.5388898283833,38.9219282635423,54448.8439948407,0.0,1.0
2006-07-31,45.21,45.28,44.19,44.77,203400,39.3571992125866,39.4181371454528,38.4692464765362,38.9741607774276,233647.571066469,0.0,1.0
2006-08-01,44.5,44.9999,43.94,44.95,100100,38.7391144649437,39.1742983597982,38.2516110020141,39.1308583190836,114985.849870961,0.0,1.0
2006-08-02,45.26,45.48,44.46,44.76,43200,39.4007263074911,39.5922455250706,38.7042927890202,38.9654553584468,49624.2628813738,0.0,1.0
2006-08-03,45.82,46.1,44.71,44.95,71900,39.8882297704207,40.1319815018855,38.9219282635423,39.1308583190836,82592.2338233977,0.0,1.0
2006-08-04,44.76,46.31,44.34,46.31,67300,38.9654553584468,40.3147953004841,38.5998277612495,40.3147953004841,77308.1687943624,0.0,1.0
2006-08-07,43.95,44.52,43.83,44.52,71000,38.260316420995,38.7565253029055,38.1558513932243,38.7565253029055,81558.395013369,0.0,1.0
2006-08-08,43.6,44.58,43.6,43.95,57000,37.955626756664,38.8087578167908,37.955626756664,38.260316420995,65476.4579684793,0.0,1.0
2006-08-09,42.85,44.15,42.74,43.73,84200,37.3027203330975,38.4344248006127,37.2069607243077,38.0687972034155,96721.3642271222,0.0,1.0
2006-08-10,42.86,43.28,42.3,42.74,39300,37.3114257520784,37.6770533492756,36.8239222891487,37.2069607243077,45144.2947045831,0.0,1.0
2006-08-11,42.01,43.07,41.62,42.74,46100,36.571465138703,37.494239550677,36.2319537984485,37.2069607243077,52955.5212692439,0.0,1.0
2006-08-14,42.43,42.99,42.13,42.2,35200,36.9370927359003,37.4245961988299,36.6759301664737,36.7368680993399,40434.5845700083,0.0,1.0
2006-08-15,43.73,43.78,42.93,42.93,42200,38.0687972034155,38.1123242983199,37.3723636849446,37.3723636849446,48475.5530924531,0.0,1.0
2006-08-16,44.09,44.39,43.45,43.94,44100,38.3821922867274,38.643354856154,37.8250454719507,38.2516110020141,50658.1016914025,0.0,1.0
2006-08-17,43.91,44.47,43.73,43.79,28100,38.2254947450714,38.7129982080011,38.0687972034155,38.1210297173008,32278.7450686714,0.0,1.0
2006-08-18,43.42,44.33,42.1,44.13,128400,37.798929215008,38.5911223422686,36.649813909531,38.4170139626509,147494.336897417,0.0,1.0
2006-08-21,43.06,43.25,42.72,43.25,21300,37.4855341316961,37.6509370923329,37.189549886346,37.6509370923329,24467.5185040107,0.0,1.0
2006-08-22,43.59,43.81,42.78,42.78,40100,37.9469213376831,38.1384405552626,37.2417824002313,37.2417824002313,46063.2625357197,0.0,1.0
2006-08-23,43.39,44.75,43.1,43.52,54400,37.7728129580653,38.9567499394659,37.5203558076196,37.8859834048169,62489.8125172857,0.0,1.0
2006-08-24,43.19,43.49,42.7,43.49,35700,37.5987045784476,37.8598671478742,37.1721390483842,37.8598671478742,41008.9394644687,0.0,1.0
2006-08-25,43.19,43.46,42.9,42.95,11600,37.5987045784476,37.8337508909315,37.3462474280019,37.3897745229064,13325.03355148,0.0,1.0
2006-08-28,43.21,43.56,42.87,43.14,52300,37.6161154164094,37.9208050807404,37.3201311710593,37.5551774835432,60077.5219605521,0.0,1.0
2006-08-29,43.49,43.5,42.95,43.43,48600,37.8598671478742,37.8685725668551,37.3897745229064,37.8076346339889,55827.2957415456,0.0,1.0
2006-08-30,44.51,44.92,43.11,43.19,49100,38.7478198839246,39.1047420621409,37.5290612266005,37.5987045784476,56401.650636006,0.0,1.0
2006-08-31,44.99,45.38,44.47,44.76,59900,39.1656799950071,39.5051913352617,38.7129982080011,38.9654553584468,68807.7163563495,0.0,1.0
2006-09-01,45.2,45.49,44.71,45.31,22300,39.3484937936058,39.6009509440515,38.9219282635423,39.4442534023955,25616.2282929314,0.0,1.0
2006-09-05,45.76,45.8,44.63,45.17,79900,39.8359972565354,39.8708189324589,38.8522849116952,39.3223775366631,91781.9121347632,0.0,1.0
2006-09-06,44.99,45.46,44.81,45.36,60500,39.1656799950071,39.5748346871088,39.0089824533512,39.4877804972999,69496.9422297019,0.0,1.0
2006-09-07,44.71,45.86,44.65,44.75,46000,38.9219282635423,39.9230514463442,38.869695749657,38.9567499394659,52840.6502903518,0.0,1.0
2006-09-08,44.68,45.32,44.24,44.98,46200,38.8958120065997,39.4529588213764,38.5127735714407,39.1569745760263,53070.3922481359,0.0,1.0
2006-09-11,44.78,44.96,44.4,44.4,21300,38.9828661964085,39.1395637380645,38.6520602751349,38.6520602751349,24467.5185040107,0.0,1.0
2006-09-12,46.12,46.2,44.75,44.87,55400,40.1493923398473,40.2190356916944,38.9567499394659,39.0612149672365,63638.5223062063,0.0,1.0
2006-09-13,45.86,46.89,45.69,46.23,64500,39.9230514463442,40.8197096013755,39.7750593236692,40.245151948637,74091.7813853847,0.0,1.0
2006-09-14,45.89,46.0,45.0101,45.61,39400,39.9491677032869,40.0449273120767,39.1831778871587,39.7054159718221,45259.1656834752,0.0,1.0
2006-09-15,45.67,46.0,45.4001,45.97,173000,39.7576484857074,40.0449273120767,39.5226892274133,40.018811055134,198726.79348328,0.0,1.0
2006-09-18,45.44,45.71,45.13,45.42,25200,39.557423849147,39.792470161631,39.2875558607396,39.5400130111853,28947.4866808014,0.0,1.0
2006-09-19,44.8,45.4,44.11,45.4,23200,39.0002770343703,39.5226021732235,38.3996031246892,39.5226021732235,26650.06710296,0.0,1.0
2006-09-20,46.33,46.33,45.18,45.18,19800,40.3322061384459,40.3322061384459,39.331082955644,39.331082955644,22744.4538206297,0.0,1.0
2006-09-21,46.07,47.34,45.71,46.45,55900,40.1058652449429,41.2114534555154,39.792470161631,40.4366711662165,64212.8772006666,0.0,1.0
2006-09-22,45.6,46.14,45.22,45.72,36800,39.6967105528412,40.1668031778091,39.3659046315675,39.8011755806118,42272.5202322814,0.0,1.0
2006-09-25,46.52,46.78,45.11,45.24,32900,40.4976090990827,40.7239499925858,39.2701450227778,39.3833154695293,37792.5520554908,0.0,1.0
2006-09-26,46.63,46.79,46.1,46.31,43200,40.5933687078725,40.7326554115667,40.1319815018855,40.3147953004841,49624.2628813738,0.0,1.0
2006-09-27,47.54,47.54,46.49,46.65,76500,41.3855618351331,41.3855618351331,40.4714928421401,40.6107795458343,87876.2988524329,0.0,1.0
2006-09-28,48.0,50.25,48.0,48.11,169700,41.7860111082539,43.7447303789533,41.7860111082539,41.8817707170436,194936.051179841,0.0,1.0
2006-09-29,47.66,49.14,47.6,47.734,70600,41.4900268629038,42.7784288720749,41.4377943490184,41.5544469633623,81098.9110978008,0.0,1.0
2006-10-02,47.43,47.81,46.8,47.64,74000,41.2898022263434,41.6206081476171,40.7413608305475,41.472616024942,85004.5243801311,0.0,1.0
2006-10-03,47.49,48.09,46.68,47.17,79700,41.3420347402287,41.8643598790819,40.6368958027769,41.0634613328403,91552.1701769791,0.0,1.0
2006-10-04,49.45,49.45,47.51,47.62,41600,43.0482968604824,43.0482968604824,41.3594455781905,41.4552051869802,47786.3272191008,0.0,1.0
2006-10-05,49.63,49.63,48.8,49.44,105800,43.2049944021384,43.2049944021384,42.4824446267248,43.0395914415015,121533.495667809,0.0,1.0
2006-10-06,49.01,49.7,48.81,49.33,32400,42.6652584253234,43.2659323350046,42.4911500457057,42.9438318327118,37218.1971610304,0.0,1.0
2006-10-09,49.43,49.58,48.37,49.12,56100,43.0308860225206,43.1614673072339,42.1081116105467,42.7610180341131,64442.6191584508,0.0,1.0
2006-10-10,49.67,49.74,49.3,49.67,45600,43.2398160780619,43.3007540109281,42.9177155757691,43.2398160780619,52381.1663747835,0.0,1.0
2006-10-11,49.25,49.72,48.59,49.72,68400,42.8741884808647,43.2833431729663,42.2996308281262,43.2833431729663,78571.7495621752,0.0,1.0
2006-10-12,50.3,50.42,49.38,49.46,54000,43.7882574738577,43.8927225016284,42.9873589276162,43.0570022794633,62030.3286017174,0.0,1.0
2006-10-13,50.55,50.79,49.93,50.28,98300,44.0058929483799,44.2148230039212,43.4661569715649,43.770846635896,112918.172250904,0.0,1.0
2006-10-16,51.2,51.2,50.56,50.76,191800,44.5717451821375,44.5717451821375,44.0145983673608,44.1887067469785,220322.537514989,0.0,1.0
2006-10-17,51.08,51.45,50.31,50.86,82200,44.4672801543669,44.7893806566596,43.7969628928386,44.2757609367874,94423.9446492807,0.0,1.0
2006-10-18,51.23,51.58,50.63,51.5,62300,44.5978614390801,44.9025511034112,44.075536300227,44.8329077515641,71564.6198497591,0.0,1.0
2006-10-19,51.42,51.85,50.73,50.99,54100,44.763264399717,45.1375974158951,44.1625904900358,44.3889313835389,62145.1995806094,0.0,1.0
2006-10-20,51.95,51.95,51.43,51.73,43900,45.224651605704,45.224651605704,44.7719698186979,45.0331323881245,50428.3597336183,0.0,1.0
2006-10-23,50.87,51.81,50.77,51.69,72200,44.2844663557682,45.1027757399715,44.1974121659594,44.9983107122009,82936.846760074,0.0,1.0
2006-10-24,50.54,50.97,50.38,50.66,35300,43.997187529399,44.3715205455771,43.8579008257048,44.1016525571696,40549.4555489004,0.0,1.0
2006-10-25,50.44,51.0,49.81,50.17,61700,43.9101333395901,44.3976368025198,43.3616919437943,43.6750870271062,70875.3939764067,0.0,1.0
2006-10-26,51.15,51.15,49.27,50.66,103000,44.5282180872331,44.5282180872331,42.8915993188265,44.1016525571696,118317.108258831,0.0,1.0
2006-10-27,51.22,51.449,50.8,50.86,38800,44.5891560200993,44.7885101147616,44.223528422902,44.2757609367874,44569.9398101228,0.0,1.0
2006-10-30,50.57,51.31,50.28,51.11,56900,44.0233037863417,44.6675047909272,43.770846635896,44.4933964113095,65361.5869895873,0.0,1.0
2006-10-31,50.83,51.24,50.62,50.78,75000,44.2496446798447,44.606566858061,44.0668308812461,44.2061175849403,86153.2341690519,0.0,1.0
2006-11-01,49.04,51.3399,48.9,51.2,98900,42.6913746822661,44.6935339936801,42.5694988165337,44.5717451821375,113607.398124256,0.0,1.0
2006-11-02,48.87,49.47,48.61,48.84,48900,42.543382559591,43.0657076984442,42.317041666088,42.5172663026483,56171.9086782218,0.0,1.0
2006-11-03,49.28,50.03,48.88,48.88,56800,42.9003047378073,43.5532111613738,42.5520879785719,42.5520879785719,65246.7160106953,0.0,1.0
2006-11-06,50.61,50.81,49.33,49.33,77800,44.0581254622652,44.2322338418829,42.9438318327118,42.9438318327118,89369.6215780298,0.0,1.0
2006-11-07,50.67,51.42,50.52,50.56,34900,44.1103579761505,44.763264399717,43.9797766914372,44.0145983673608,40089.9716333321,0.0,1.0
2006-11-08,51.44,51.64,50.46,50.46,26100,44.7806752376788,44.9547836172965,43.9275441775519,43.9275441775519,29981.32549083,0.0,1.0
2006-11-09,49.9,51.53,49.54,51.53,38300,43.4400407146223,44.8590240085067,43.1266456313104,44.8590240085067,43995.5849156625,0.0,1.0
2006-11-10,49.91,50.15,49.61,49.781,39500,43.4487461336032,43.6576761891444,43.1875835641766,43.3364462287497,45374.0366623673,0.0,1.0
2006-11-13,50.56,50.61,49.84,49.84,30600,44.0145983673608,44.0581254622652,43.387808200737,43.387808200737,35150.5195409731,0.0,1.0
2006-11-14,51.67,51.67,50.36,50.69,30800,44.9808998742391,44.9808998742391,43.840489987743,44.1277688141123,35380.2614987573,0.0,1.0
2006-11-15,52.37,52.37,51.59,51.63,49600,45.5902792029012,45.5902792029012,44.9112565223921,44.9460781983156,56976.0055304663,0.0,1.0
2006-11-16,52.14,52.48,51.5,52.38,114200,45.3900545663408,45.6860388116909,44.8329077515641,45.5989846218821,131182.657894743,0.0,1.0
2006-11-17,52.34,52.46,52.0,52.14,29800,45.5641629459585,45.6686279737292,45.2681787006084,45.3900545663408,34231.5517098366,0.0,1.0
2006-11-20,51.93,52.35,51.62,52.35,77900,45.2072407677422,45.5728683649394,44.9373727793347,45.5728683649394,89484.4925569218,0.0,1.0
2006-11-21,51.99,52.05,51.71,52.0,43500,45.2594732816275,45.3117057955128,45.0157215501627,45.2681787006084,49968.8758180501,0.0,1.0
2006-11-22,51.98,52.125,51.9,51.95,42400,45.2507678626466,45.3769964378695,45.1811245107995,45.224651605704,48705.2950502373,0.0,1.0
2006-11-24,52.21,52.29,51.75,51.75,10700,45.450992499207,45.5206358510541,45.0505432260862,45.0505432260862,12291.1947414514,0.0,1.0
2006-11-27,51.7,52.18,51.35,51.92,65300,45.0070161311818,45.4248762422643,44.7023264668508,45.1985353487613,75010.7492165211,0.0,1.0
2006-11-28,52.17,52.19,51.35,51.67,65300,45.4161708232835,45.4335816612452,44.7023264668508,44.9808998742391,75010.7492165211,0.0,1.0
2006-11-29,52.05,52.3,51.56,52.3,34500,45.3117057955128,45.529341270035,44.8851402654494,45.529341270035,39630.4877177639,0.0,1.0
2006-11-30,51.63,52.22,51.25,52.05,42000,44.9460781983156,45.4596979181879,44.6152722770419,45.3117057955128,48245.811134669,0.0,1.0
2006-12-01,50.92,52.19,50.1,51.34,56900,44.3279934506727,45.4335816612452,43.61414909424,44.6936210478699,65361.5869895873,0.0,1.0
2006-12-04,51.43,51.75,50.49,50.95,67900,44.7719698186979,45.0505432260862,43.9536604344946,44.3541097076153,77997.3946677149,0.0,1.0
2006-12-05,51.64,51.97,51.22,51.72,115200,44.9547836172965,45.2420624436657,44.5891560200993,45.0244269691436,132331.367683664,0.0,1.0
2006-12-06,52.01,52.12,51.38,51.59,28200,45.2768841195893,45.372643728379,44.7284427237934,44.9112565223921,32393.6160475635,0.0,1.0
2006-12-07,51.51,52.13,51.41,52.13,18100,44.841613170545,45.3813491473599,44.7545589807361,45.3813491473599,20791.6471794645,0.0,1.0
2006-12-08,50.89,51.85,50.8,51.48,40200,44.30187719373,45.1375974158951,44.223528422902,44.8154969136023,46178.1335146118,0.0,1.0
2006-12-11,52.5,52.9,50.75,51.09,59900,45.7034496496527,46.0516664088881,44.1800013279976,44.4759855733477,68807.7163563494,0.0,1.0
2006-12-12,51.83,53.09,51.38,52.65,68900,45.1201865779333,46.217069369525,44.7284427237934,45.834030934366,79146.1044566357,0.0,1.0
2006-12-13,51.46,52.25,51.43,52.17,25400,44.7980860756405,45.4858141751305,44.7719698186979,45.4161708232835,29177.2286385856,0.0,1.0
2006-12-14,52.37,53.33,51.66,51.66,42600,45.5902792029012,46.4259994250663,44.9721944552583,44.9721944552583,48935.0370080214,0.0,1.0
2006-12-15,51.98,52.8,51.83,52.48,59700,45.2507678626466,45.9646122190793,45.1201865779333,45.6860388116909,68577.9743985653,0.0,1.0
2006-12-18,50.27,52.49,49.71,52.1,56900,43.7621412169151,45.6947442306718,43.2746377539854,45.3552328904172,65361.5869895873,0.0,1.0
2006-12-19,49.97,51.18,49.9,49.92,36100,43.5009786474885,44.5543343441757,43.4400407146223,43.4574515525841,41468.4233800369,0.0,1.0
2006-12-20,50.67,51.54,49.37,50.16,39000,44.1103579761505,44.8677294274876,42.9786535086353,43.6663816081253,44799.681767907,0.0,1.0
2006-12-21,51.57,51.98,50.81,50.81,30700,44.8938456844303,45.2507678626466,44.2322338418829,44.2322338418829,35265.3905198652,0.0,1.0
2006-12-22,50.51,51.56,49.75,51.56,26200,43.9710712724563,44.8851402654494,43.309459429909,44.8851402654494,30096.1964697221,0.0,1.0
2006-12-26,52.07,52.28,51.04,51.04,25800,45.3291166334746,45.5119304320732,44.4324584784433,44.4324584784433,29636.7125541538,0.0,1.0
2006-12-27,52.06,52.44,51.87,52.31,42500,45.3204112144937,45.6512171357674,45.1550082538569,45.5380466890159,48820.1660291294,0.0,1.0
2006-12-28,51.94,52.19,51.94,52.12,32900,45.2159461867231,45.4335816612452,45.2159461867231,45.372643728379,37792.5520554907,0.0,1.0
2006-12-29,52.4,52.65,52.03,52.07,66100,45.6163954598438,45.834030934366,45.294294957551,45.3291166334746,75929.7170476578,0.0,1.0
2007-01-03,50.95,52.7,50.81,52.7,74400,44.3541097076153,45.8775580292704,44.2322338418829,45.8775580292704,85464.0082956995,0.0,1.0
2007-01-04,51.57,51.72,50.21,50.88,73700,44.8938456844303,45.0244269691436,43.7099087030298,44.2931717747491,84659.9114434549,0.0,1.0
2007-01-05,51.05,51.56,50.42,51.48,58500,44.4411638974242,44.8851402654494,43.8927225016284,44.8154969136023,67199.5226518604,0.0,1.0
2007-01-08,50.31,51.1699,49.6,51.0401,124800,43.7969628928386,44.545541871005,43.1788781451957,44.4325455326331,143358.981657302,0.0,1.0
2007-01-09,50.76,50.85,49.89,50.3399,51700,44.1887067469785,44.2670555178065,43.4313352956414,43.8229920955915,59388.2960871997,0.0,1.0
2007-01-10,50.4,50.82,50.22,50.35,33700,43.8753116636666,44.2409392608638,43.7186141220106,43.8317845687622,38711.5198866273,0.0,1.0
2007-01-11,53.25,54.14,51.441,51.7,346900,46.3563560732192,47.131138362518,44.7815457795769,45.0070161311818,398487.425776588,0.0,1.0
2007-01-12,53.5,54.0,52.64,52.84,244900,46.5739915477413,47.0092624967856,45.8253255153851,45.9994338950028,281319.027306677,0.0,1.0
2007-01-16,52.09,54.0,51.94,53.54,186200,45.3465274714364,47.0092624967856,45.2159461867231,46.6088132236649,213889.762697033,0.0,1.0
2007-01-17,52.63,53.46,51.828,51.92,147800,45.8166200964042,46.5391698718178,45.1184454941371,45.1985353487613,169779.306802478,0.0,1.0
2007-01-18,51.81,53.11,51.57,52.61,103800,45.1027757399715,46.2344802074868,44.8938456844303,45.7992092584424,119236.076089968,0.0,1.0
2007-01-19,52.38,53.98,50.88,51.5,219100,45.5989846218821,46.9918516588239,44.2931717747491,44.8329077515641,251682.314752523,0.0,1.0
2007-01-22,51.44,52.28,50.84,52.28,99500,44.7806752376788,45.5119304320732,44.2583500988256,45.5119304320732,114296.623997609,0.0,1.0
2007-01-23,52.1,52.92,51.41,51.48,122100,45.3552328904172,46.0690772468499,44.7545589807361,44.8154969136023,140257.465227217,0.0,1.0
2007-01-24,53.04,53.57,51.89,52.25,90600,46.1735422746206,46.6349294806075,45.1724190918186,45.4858141751305,104073.106876215,0.0,1.0
2007-01-25,53.27,53.99,52.86,52.86,181400,46.3737669111809,47.0005570778047,46.0168447329646,46.0168447329646,208375.955710214,0.0,1.0
2007-01-26,53.74,53.87,52.76,53.47,100200,46.7829216032826,46.8960920500341,45.9297905431557,46.5478752907987,115100.720849853,0.0,1.0
2007-01-29,54.81,54.94,53.66,53.74,136200,47.7144014342374,47.8275718809889,46.7132782514355,46.7829216032826,156454.273250998,0.0,1.0
2007-01-30,54.5,54.94,53.85,54.94,63500,47.4445334458299,47.8275718809889,46.8786812120723,47.8275718809889,72943.071596464,0.0,1.0
2007-01-31,53.92,54.6,53.74,54.25,123400,46.9396191449385,47.5315876356388,46.7829216032826,47.2268979713078,141750.787952813,0.0,1.0
2007-02-01,53.96,54.88,53.77,54.01,66000,46.9744408208621,47.7753393671036,46.8090378602253,47.0179679157665,75814.8460687656,0.0,1.0
2007-02-02,53.99,54.23,53.59,53.59,52500,47.0005570778047,47.209487133346,46.6523403185693,46.6523403185693,60307.2639183364,0.0,1.0
2007-02-05,53.95,54.31,53.02,53.87,81100,46.9657354018812,47.2791304851931,46.1561314366588,46.8960920500341,93160.3638814681,0.0,1.0
2007-02-06,53.89,54.17,53.8,54.0,65900,46.9135028879959,47.1572546194607,46.8351541171679,47.0092624967856,75699.9750898736,0.0,1.0
2007-02-07,53.7,53.98,53.26,53.97,39400,46.748099927359,46.9918516588239,46.3650614922,46.983146239843,45259.1656834753,0.0,1.0
2007-02-08,53.44,53.75,53.0,53.75,50400,46.521759033856,46.7916270222635,46.138720598697,46.7916270222635,57894.9733616028,0.0,1.0
2007-02-09,52.5,53.5,51.84,53.29,68400,45.7034496496527,46.5739915477413,45.1288919969142,46.3911777491427,78571.7495621753,0.0,1.0
2007-02-12,52.22,52.6601,51.77,52.27,59500,45.4596979181879,45.8428234075367,45.067954064048,45.5032250130923,68348.2324407811,0.0,1.0
2007-02-13,53.09,53.2,52.34,52.44,73000,46.217069369525,46.3128289783147,45.5641629459585,45.6512171357674,83855.8145912105,0.0,1.0
2007-02-14,52.4,53.19,52.29,53.11,71100,45.6163954598438,46.3041235593338,45.5206358510541,46.2344802074868,81673.2659922612,0.0,1.0
2007-02-15,52.31,52.49,51.86,52.44,67600,45.5380466890159,45.6947442306718,45.146302834876,45.6512171357674,77652.7817310387,0.0,1.0
2007-02-16,52.8,53.31,51.83,52.31,82600,45.9646122190793,46.4085885871045,45.1201865779333,45.5380466890159,94883.4285648491,0.0,1.0
2007-02-20,54.37,54.5,52.77,52.77,92800,47.3313629990784,47.4445334458299,45.9384959621366,45.9384959621366,106600.26841184,0.0,1.0
2007-02-21,54.18,54.88,54.12,54.39,81900,47.1659600384416,47.7753393671036,47.1137275245563,47.3487738370402,94079.3317126046,0.0,1.0
2007-02-22,53.9,54.39,53.28,54.39,57100,46.9222083069768,47.3487738370402,46.3824723301618,47.3487738370402,65591.3289473714,0.0,1.0
2007-02-23,53.88,54.33,53.45,53.71,39200,46.904797469015,47.2965413231549,46.5304644528369,46.7568053463399,45029.4237256911,0.0,1.0
2007-02-26,53.51,54.0,53.31,53.86,73800,46.5826969667222,47.0092624967856,46.4085885871045,46.8873866310532,84774.782422347,0.0,1.0
2007-02-27,50.75,53.27,50.58,53.27,114200,44.1800013279976,46.3737669111809,44.0320092053225,46.3737669111809,131182.657894743,0.0,1.0
2007-02-28,51.79,52.1,49.34,50.64,77600,45.0853649020098,45.3552328904172,42.9525372516927,44.0842417192079,89139.8796202456,0.0,1.0
2007-03-01,52.42,52.55,51.01,51.47,66600,45.6338062978056,45.7469767445571,44.4063422215007,44.8067914946214,76504.0719421181,0.0,1.0
2007-03-02,51.35,52.64,51.35,52.06,75100,44.7023264668508,45.8253255153851,44.7023264668508,45.3204112144937,86268.1051479439,0.0,1.0
2007-03-05,50.91,52.22,50.7001,51.06,102500,44.3192880316918,45.4596979181879,44.136561287283,44.4498693164051,117742.753364371,0.0,1.0
2007-03-06,52.92,53.56,50.8301,51.31,87500,46.0690772468499,46.6262240616266,44.2497317340345,44.6675047909272,100512.106530561,0.0,1.0
2007-03-07,52.05,52.97,51.62,52.95,104300,45.3117057955128,46.1126043417543,44.9373727793347,46.0951935037926,119810.430984428,0.0,1.0
2007-03-08,52.19,52.66,51.86,52.24,89400,45.4335816612452,45.8427363533469,45.146302834876,45.4771087561497,102694.65512951,0.0,1.0
2007-03-09,52.48,52.92,52.24,52.55,55700,45.6860388116909,46.0690772468499,45.4771087561497,45.7469767445571,63983.1352428825,0.0,1.0
2007-03-12,52.4,52.62,52.25,52.56,39300,45.6163954598438,45.8079146774233,45.4858141751305,45.755682163538,45144.2947045832,0.0,1.0
2007-03-13,50.35,52.56,50.3,52.56,79700,43.8317845687622,45.755682163538,43.7882574738577,45.755682163538,91552.170176979,0.0,1.0
2007-03-14,50.5,50.55,49.28,50.24,163800,43.9623658534755,44.0058929483799,42.9003047378073,43.7360249599724,188158.663425209,0.0,1.0
2007-03-15,50.95,51.13,49.27,50.3,103100,44.3541097076153,44.5108072492713,42.8915993188265,43.7882574738577,118431.979237723,0.0,1.0
2007-03-16,50.78,51.29,50.35,50.87,256400,44.2061175849403,44.6500939529655,43.8317845687622,44.2844663557682,294529.189879265,0.0,1.0
2007-03-19,52.01,52.44,51.21,51.21,78100,45.2768841195893,45.6512171357674,44.5804506011184,44.5804506011184,89714.234514706,0.0,1.0
2007-03-20,52.0,52.1,51.17,51.88,95600,45.2681787006084,45.3552328904172,44.5456289251948,45.1637136728378,109816.655820818,0.0,1.0
2007-03-21,53.49,53.61,51.83,52.13,89800,46.5652861287604,46.6697511565311,45.1201865779333,45.3813491473599,103154.139045078,0.0,1.0
2007-03-22,50.3,51.41,49.4,51.26,1507000,43.7882574738577,44.7545589807361,43.004769765578,44.6239776960228,1731105.65190348,0.0,1.0
2007-03-23,50.62,50.82,49.95,50.46,156500,44.0668308812461,44.2409392608638,43.4835678095267,43.9275441775519,179773.081966088,0.0,1.0
2007-03-26,51.57,51.61,50.14,50.71,151600,44.8938456844303,44.9286673603538,43.6489707701636,44.1451796520741,174144.404000377,0.0,1.0
2007-03-27,52.77,52.79,51.29,51.31,238800,45.9384959621366,45.9559068000984,44.6500939529655,44.6675047909272,274311.897594261,0.0,1.0
2007-03-28,52.11,52.7,51.74,52.31,299300,45.3639383093981,45.8775580292704,45.0418378071053,45.5380466890159,343808.839823963,0.0,1.0
2007-03-29,52.51,52.94,51.83,52.18,220400,45.7121550686336,46.0864880848117,45.1201865779333,45.4248762422643,253175.63747812,0.0,1.0
2007-03-30,52.18,52.76,51.7,52.42,82200,45.4248762422643,45.9297905431557,45.0070161311818,45.6338062978056,94423.9446492809,0.0,1.0
2007-04-02,51.88,52.26,51.04,51.7,95800,45.1637136728378,45.4945195941114,44.4324584784433,45.0070161311818,110046.397778602,0.0,1.0
2007-04-03,51.39,52.05,51.33,51.9,172500,44.7371481427743,45.3117057955128,44.684915628889,45.1811245107995,198152.438588819,0.0,1.0
2007-04-04,51.5,51.53,50.63,51.36,116000,44.8329077515641,44.8590240085067,44.075536300227,44.7110318858317,133250.3355148,0.0,1.0
2007-04-05,50.99,51.52,50.45,51.52,189400,44.3889313835389,44.8503185895258,43.918838758571,44.8503185895258,217565.634021579,0.0,1.0
2007-04-09,50.33,51.13,50.25,51.1,69100,43.8143737308004,44.5108072492713,43.7447303789533,44.4846909923286,79375.8464144198,0.0,1.0
2007-04-10,50.51,50.55,50.1,50.5,134800,43.9710712724563,44.0058929483799,43.61414909424,43.9623658534755,154846.079546509,0.0,1.0
2007-04-11,50.26,50.6,50.05,50.6,224500,43.7534357979342,44.0494200432843,43.5706219993356,44.0494200432843,257885.347612695,0.0,1.0
2007-04-12,51.17,51.21,50.0,50.04,147200,44.5456289251948,44.5804506011184,43.5270949044311,43.5619165803547,169090.080929126,0.0,1.0
2007-04-13,50.54,51.0,50.01,51.0,146800,43.997187529399,44.3976368025198,43.535800323412,44.3976368025198,168630.597013558,0.0,1.0
2007-04-16,51.61,51.61,50.59,50.71,109100,44.9286673603538,44.9286673603538,44.0407146243034,44.1451796520741,125324.237971248,0.0,1.0
2007-04-17,52.33,52.68,51.43,51.72,160700,45.5554575269776,45.8601471913086,44.7719698186979,45.0244269691436,184597.663079555,0.0,1.0
2007-04-18,52.01,52.48,51.82,52.25,98400,45.2768841195893,45.6860388116909,45.1114811589524,45.4858141751305,113033.043229796,0.0,1.0
2007-04-19,51.64,51.76,51.17,51.76,188700,44.9547836172965,45.0592486450671,44.5456289251948,45.0592486450671,216761.537169334,0.0,1.0
2007-04-20,52.31,52.35,51.67,52.17,114700,45.5380466890159,45.5728683649394,44.9808998742391,45.4161708232835,131757.012789203,0.0,1.0
2007-04-23,52.65,52.72,52.3,52.35,125600,45.834030934366,45.8949688672322,45.529341270035,45.5728683649394,144277.949488439,0.0,1.0
2007-04-24,52.79,52.89,52.13,52.59,89600,45.9559068000984,46.0429609899073,45.3813491473599,45.7817984204807,102924.397087294,0.0,1.0
2007-04-25,53.01,53.14,52.27,52.94,171200,46.1474260176779,46.2605964644294,45.5032250130923,46.0864880848117,196659.115863222,0.0,1.0
2007-04-26,52.59,52.95,52.05,52.95,59700,45.7817984204807,46.0951935037926,45.3117057955128,46.0951935037926,68577.9743985652,0.0,1.0
2007-04-27,52.48,52.62,52.26,52.33,40100,45.6860388116909,45.8079146774233,45.4945195941114,45.5554575269776,46063.2625357198,0.0,1.0
2007-04-30,51.57,52.7,51.4501,52.6,73700,44.8938456844303,45.8775580292704,44.7894677108495,45.7905038394616,84659.9114434549,0.0,1.0
2007-05-01,51.14,51.58,50.79,51.57,92800,44.5195126682522,44.9025511034112,44.2148230039212,44.8938456844303,106600.26841184,0.0,1.0
2007-05-02,52.33,52.52,51.13,51.27,112800,45.5554575269776,45.7208604876145,44.5108072492713,44.6326831150037,129574.464190254,0.0,1.0
2007-05-03,51.79,52.4,51.75,52.35,54100,45.0853649020098,45.6163954598438,45.0505432260862,45.5728683649394,62145.1995806094,0.0,1.0
2007-05-04,51.7,52.03,51.14,52.0,58200,45.0070161311818,45.294294957551,44.5195126682522,45.2681787006084,66854.9097151842,0.0,1.0
2007-05-07,51.85,52.12,51.67,51.86,61700,45.1375974158951,45.372643728379,44.9808998742391,45.146302834876,70875.3939764066,0.0,1.0
2007-05-08,51.91,51.92,51.3,51.86,77100,45.1898299297804,45.1985353487613,44.6587993719464,45.146302834876,88565.5247257853,0.0,1.0
2007-05-09,52.27,52.7,51.6,51.68,46200,45.5032250130923,45.8775580292704,44.9199619413729,44.98960529322,53070.392248136,0.0,1.0
2007-05-10,50.95,52.15,50.27,52.11,74600,44.3541097076153,45.3987599853217,43.7621412169151,45.3639383093981,85693.7502534837,0.0,1.0
2007-05-11,51.93,51.99,51.0,51.11,46200,45.2072407677422,45.2594732816275,44.3976368025198,44.4933964113095,53070.3922481359,0.0,1.0
2007-05-14,51.13,51.19,50.28,50.67,149900,44.5108072492713,44.5630397631566,43.770846635896,44.1103579761505,172191.597359212,0.0,1.0
2007-05-15,50.72,51.86,50.58,51.19,99800,44.153885071055,45.146302834876,44.0320092053225,44.5630397631566,114641.236934285,0.0,1.0
2007-05-16,51.45,51.62,50.94,51.08,63200,44.7893806566596,44.9373727793347,44.3454042886344,44.4672801543669,72598.4586597878,0.0,1.0
2007-05-17,51.17,51.73,50.88,51.42,106800,44.5456289251948,45.0331323881245,44.2931717747491,44.763264399717,122682.20545673,0.0,1.0
2007-05-18,51.5,51.81,50.65,51.4,78200,44.8329077515641,45.1027757399715,44.0929471381887,44.7458535617552,89829.105493598,0.0,1.0
2007-05-21,52.67,53.24,51.28,51.33,50000,45.8514417723278,46.3476506542383,44.6413885339846,44.684915628889,57435.4894460345,0.0,1.0
2007-05-22,52.88,53.08,52.09,52.48,49800,46.0342555709264,46.2083639505441,45.3465274714364,45.6860388116909,57205.7474882504,0.0,1.0
2007-05-23,53.01,53.9,52.87,52.9,57700,46.1474260176779,46.9222083069768,46.0255501519455,46.0516664088881,66280.5548207239,0.0,1.0
2007-05-24,53.11,53.22,52.81,53.0,62400,46.2344802074868,46.3302398162765,45.9733176380602,46.138720598697,71679.4908286511,0.0,1.0
2007-05-25,53.03,53.23,52.82,53.23,75200,46.1648368556397,46.3389452352574,45.9820230570411,46.3389452352574,86382.9761268359,0.0,1.0
2007-05-29,53.28,53.28,52.84,53.23,70900,46.3824723301618,46.3824723301618,45.9994338950028,46.3389452352574,81443.5240344771,0.0,1.0
2007-05-30,52.95,53.18,52.71,53.03,40200,46.0951935037926,46.295418140353,45.8862634482513,46.1648368556397,46178.1335146118,0.0,1.0
2007-05-31,52.89,52.97,52.49,52.96,62200,46.0429609899073,46.1126043417543,45.6947442306718,46.1038989227735,71449.748870867,0.0,1.0
2007-06-01,45.38,46.63,43.88,43.92,2152400,39.5051913352617,40.5933687078725,38.1993784881288,38.2342001640523,2472482.9496729,0.0,1.0
2007-06-04,45.17,45.7,44.93,45.31,377500,39.3223775366631,39.7837647426501,39.1134474811218,39.4442534023955,433637.945317561,0.0,1.0
2007-06-05,45.25,45.5,44.72,45.12,214200,39.3920208885102,39.6096563630323,38.9306336825232,39.2788504417587,246053.636786812,0.0,1.0
2007-06-06,45.61,45.78,45.07,45.17,171000,39.7054159718221,39.8534080944972,39.2353233468542,39.3223775366631,196429.373905438,0.0,1.0
2007-06-07,45.64,45.95,44.64,45.54,231500,39.7315322287647,40.0014002171722,38.8609903306761,39.6444780389559,265926.31613514,0.0,1.0
2007-06-08,44.65,45.3,43.74,45.24,355800,38.869695749657,39.4355479834146,38.0775026223964,39.3833154695293,408710.942897982,0.0,1.0
2007-06-11,44.61,44.77,44.36,44.43,188400,38.8348740737335,38.9741607774276,38.6172385992113,38.6781765320775,216416.924232658,0.0,1.0
2007-06-12,44.37,44.69,44.0,44.44,149000,38.6259440181922,38.9045174255806,38.3038435158994,38.6868819510584,171157.758549183,0.0,1.0
2007-06-13,44.19,44.46,44.06,44.45,162500,38.4692464765362,38.7042927890202,38.3560760297847,38.6955873700393,186665.340699613,0.0,1.0
2007-06-14,44.5,44.6,44.17,44.3,186200,38.7391144649437,38.8261686547526,38.4518356385745,38.565006085326,213889.762697033,0.0,1.0
2007-06-15,45.06,45.5,44.84,44.96,255900,39.2266179278733,39.6096563630323,39.0350987102939,39.1395637380645,293954.834984805,0.0,1.0
2007-06-18,45.63,45.64,45.0,45.14,222100,39.7228268097839,39.7315322287647,39.174385413988,39.2962612797204,255128.444119285,0.0,1.0
2007-06-19,46.12,46.22,45.16,45.34,119700,40.1493923398473,40.2364465296561,39.3136721176822,39.4703696593382,137500.561733807,0.0,1.0
2007-06-20,45.84,46.22,45.08,46.22,145500,39.9056406083825,40.2364465296561,39.2440287658351,40.2364465296561,167137.27428796,0.0,1.0
2007-06-21,46.57,46.66,45.73,45.73,139500,40.5411361939872,40.6194849648151,39.8098809995927,39.8098809995927,160245.015554436,0.0,1.0
2007-06-22,45.87,46.48,45.8,46.38,121300,39.9317568653251,40.4627874231592,39.8708189324589,40.3757332333503,139338.49739608,0.0,1.0
2007-06-25,46.16,46.76,45.76,45.95,161100,40.1842140157708,40.706539154624,39.8359972565354,40.0014002171722,185057.146995124,0.0,1.0
2007-06-26,47.63,48.17,46.26,46.39,266600,41.4639106059611,41.934003230929,40.2712682055797,40.3844386523312,306246.029726256,0.0,1.0
2007-06-27,48.18,48.18,47.26,47.39,232700,41.9427086499098,41.9427086499098,41.1418101036683,41.2549805504198,267304.767881845,0.0,1.0
2007-06-28,47.96,48.42,47.84,48.23,170500,41.7511894323303,42.1516387054511,41.6467244045597,41.9862357448143,195855.019010978,0.0,1.0
2007-06-29,48.2,48.63,48.13,48.16,145600,41.9601194878716,42.3344525040497,41.8991815550054,41.9252978119481,167252.145266853,0.0,1.0
2007-07-02,47.03,48.33,46.89,48.33,131900,40.9415854671079,42.0732899346231,40.8197096013755,42.0732899346231,151514.821158639,0.0,1.0
2007-07-03,46.96,47.03,46.76,46.92,102000,40.8806475342417,40.9415854671079,40.706539154624,40.8458258583182,117168.398469911,0.0,1.0
2007-07-05,47.0,47.01,46.52,46.86,104600,40.9154692101653,40.9241746291462,40.4976090990827,40.7935933444329,120155.043921104,0.0,1.0
2007-07-06,48.56,48.7,46.93,46.97,116300,42.2735145711835,42.3953904369159,40.8545312772991,40.8893529532226,133594.948451477,0.0,1.0
2007-07-09,47.89,48.57,47.49,48.55,109400,41.6902514994641,42.2822199901644,41.3420347402287,42.2648091522026,125668.850907924,0.0,1.0
2007-07-10,47.2,47.9,46.98,47.6,111700,41.089577589783,41.698956918445,40.8980583722035,41.4377943490184,128310.883422441,0.0,1.0
2007-07-11,48.81,48.82,47.12,47.27,194900,42.4911500457057,42.4998554646866,41.0199342379359,41.1505155226492,223883.537860643,0.0,1.0
2007-07-12,49.86,49.86,48.54,48.98,102200,43.4052190386987,43.4052190386987,42.2561037332217,42.6391421683807,117398.140427695,0.0,1.0
2007-07-13,49.64,49.84,49.1,49.84,143800,43.2136998211192,43.387808200737,42.7436071961514,43.387808200737,165184.467646796,0.0,1.0
2007-07-16,49.08,49.76,49.0,49.76,125400,42.7261963581896,43.3181648488899,42.6565530063425,43.3181648488899,144048.207530655,0.0,1.0
2007-07-17,49.75,49.95,49.12,49.28,92700,43.309459429909,43.4835678095267,42.7610180341131,42.9003047378073,106485.397432948,0.0,1.0
2007-07-18,49.77,49.77,49.38,49.76,70900,43.3268702678708,43.3268702678708,42.9873589276162,43.3181648488899,81443.5240344769,0.0,1.0
2007-07-19,49.61,49.84,49.39,49.77,56400,43.1875835641766,43.387808200737,42.9960643465971,43.3268702678708,64787.232095127,0.0,1.0
2007-07-20,49.2,49.5,48.94,49.5,113200,42.8306613859602,43.0918239553868,42.6043204924572,43.0918239553868,130033.948105822,0.0,1.0
2007-07-23,49.0,49.21,48.64,49.21,69900,42.6565530063425,42.8393668049411,42.3431579230306,42.8393668049411,80294.8142455564,0.0,1.0
2007-07-24,48.45,49.1399,48.24,48.55,84200,42.1777549623938,42.7783418178851,41.9949411637952,42.2648091522026,96721.3642271222,0.0,1.0
2007-07-25,48.89,48.89,48.25,48.75,230400,42.5607933975528,42.5607933975528,42.003646582776,42.4389175318204,264662.735367327,0.0,1.0
2007-07-26,48.72,49.13,48.47,48.69,151600,42.4128012748777,42.769723453094,42.1951658003555,42.386685017935,174144.404000377,0.0,1.0
2007-07-27,48.53,49.0,47.84,48.75,129100,42.2473983142409,42.6565530063425,41.6467244045597,42.4389175318204,148298.433749661,0.0,1.0
2007-07-30,48.75,48.87,48.35,48.75,119900,42.4389175318204,42.543382559591,42.0907007725849,42.4389175318204,137730.303691591,0.0,1.0
2007-07-31,47.69,48.96,47.28,48.96,133800,41.5161431198464,42.621731330419,41.1592209416301,42.621731330419,153697.369757589,0.0,1.0
2007-08-01,47.95,48.0,47.28,47.75,125500,41.7424840133495,41.7860111082539,41.1592209416301,41.5683756337317,144163.078509547,0.0,1.0
2007-08-02,48.37,48.57,47.75,48.04,113600,42.1081116105467,42.2822199901644,41.5683756337317,41.8208327841774,130493.432021391,0.0,1.0
2007-08-03,48.07,48.98,47.72,48.285,81900,41.8469490411201,42.6391421683807,41.5422593767891,42.0341155492091,94079.3317126046,0.0,1.0
2007-08-06,49.95,50.21,47.74,48.07,109700,43.4835678095267,43.7099087030298,41.5596702147509,41.8469490411201,126013.4638446,0.0,1.0
2007-08-07,50.18,50.5,49.32,49.83,171600,43.6837924460871,43.9623658534755,42.9351264137309,43.3791027817561,197118.599778791,0.0,1.0
2007-08-08,52.59,54.72,49.68,50.51,486200,45.7817984204807,47.6360526634094,43.2485214970428,43.9710712724563,558502.69937324,0.0,1.0
2007-08-09,53.81,55.0,52.15,52.15,404400,46.8438595361488,47.8798043948743,45.3987599853217,45.3987599853217,464538.238639528,0.0,1.0
2007-08-10,51.55,53.91,50.92,53.79,164600,44.8764348464685,46.9309137259577,44.3279934506727,46.826448698187,189077.631256346,0.0,1.0
2007-08-13,52.0,52.6,50.35,52.13,203200,45.2681787006084,45.7905038394616,43.8317845687622,45.3813491473599,233417.829108684,0.0,1.0
2007-08-14,51.62,52.13,51.36,52.13,119600,44.9373727793347,45.3813491473599,44.7110318858317,45.3813491473599,137385.690754915,0.0,1.0
2007-08-15,51.66,52.43,50.81,51.49,123000,44.9721944552583,45.6425117167865,44.2322338418829,44.8242023325832,141291.304037245,0.0,1.0
2007-08-16,52.62,53.15,51.67,51.8,154400,45.8079146774233,46.2693018834103,44.9808998742391,45.0940703209907,177360.791409355,0.0,1.0
2007-08-17,53.16,54.45,52.03,54.45,120200,46.2780073023912,47.4010063509255,45.294294957551,47.4010063509255,138074.916628267,0.0,1.0
2007-08-20,52.29,53.35,51.86,53.35,54900,45.5206358510541,46.443410263028,45.146302834876,46.443410263028,63064.1674117459,0.0,1.0
2007-08-21,52.4,52.97,52.02,52.51,30600,45.6163954598438,46.1126043417543,45.2855895385702,45.7121550686336,35150.5195409732,0.0,1.0
2007-08-22,52.78,53.39,52.52,52.83,38700,45.9472013811175,46.4782319389516,45.7208604876145,45.9907284760219,44455.0688312308,0.0,1.0
2007-08-23,51.35,53.0,51.12,53.0,76800,44.7023264668508,46.138720598697,44.5021018302904,46.138720598697,88220.9117891091,0.0,1.0
2007-08-24,51.41,51.65,50.1,51.28,102900,44.7545589807361,44.9634890362774,43.61414909424,44.6413885339846,118202.237279939,0.0,1.0
2007-08-27,50.36,51.35,50.28,51.35,54500,43.840489987743,44.7023264668508,43.770846635896,44.7023264668508,62604.6834961778,0.0,1.0
2007-08-28,49.32,50.31,49.16,50.1,90800,42.9351264137309,43.7969628928386,42.7958397100367,43.61414909424,104302.848833999,0.0,1.0
2007-08-29,49.48,49.92,49.33,49.51,67000,43.0744131174251,43.4574515525841,42.9438318327118,43.1005293743677,76963.5558576862,0.0,1.0
2007-08-30,49.37,50.13,48.66,49.13,112700,42.9786535086353,43.6402653511827,42.3605687609924,42.769723453094,129459.593211362,0.0,1.0
2007-08-31,49.66,49.83,48.89,49.67,64200,43.231110659081,43.3791027817561,42.5607933975528,43.2398160780619,73747.1684487084,0.0,1.0
2007-09-04,49.62,49.95,48.66,49.8,58200,43.1962889831575,43.4835678095267,42.3605687609924,43.3529865248134,66854.9097151842,0.0,1.0
2007-09-05,48.58,49.6,48.55,49.5,44600,42.2909254091453,43.1788781451957,42.2648091522026,43.0918239553868,51232.4565858628,0.0,1.0
2007-09-06,49.53,49.74,48.2,48.64,63300,43.1179402123295,43.3007540109281,41.9601194878716,42.3431579230306,72713.3296386798,0.0,1.0
2007-09-07,47.86,48.93,47.71,48.93,45300,41.6641352425215,42.5956150734763,41.5335539578082,42.5956150734763,52036.5534381073,0.0,1.0
2007-09-10,48.16,48.49,47.85,48.07,44500,41.9252978119481,42.2125766383173,41.6554298235406,41.8469490411201,51117.5856069707,0.0,1.0
2007-09-11,48.46,49.18,47.9,49.12,36600,42.1864603813747,42.8132505479985,41.698956918445,42.7610180341131,42042.7782744973,0.0,1.0
2007-09-12,48.47,49.14,48.08,48.18,56900,42.1951658003555,42.7784288720749,41.855654460101,41.9427086499098,65361.5869895874,0.0,1.0
2007-09-13,48.09,49.41,48.09,48.8,83800,41.8643598790819,43.0134751845588,41.8643598790819,42.4824446267248,96261.8803115539,0.0,1.0
2007-09-14,48.0,48.91,47.75,47.8,144800,41.7860111082539,42.5782042355145,41.5683756337317,41.6119027286362,166333.177435716,0.0,1.0
2007-09-17,48.39,48.71,47.96,47.96,265700,42.1255224485085,42.4040958558968,41.7511894323303,41.7511894323303,305212.190916227,0.0,1.0
2007-09-18,47.94,48.57,47.56,48.55,162900,41.7337785943686,42.2822199901644,41.4029726730949,42.2648091522026,187124.824615181,0.0,1.0
2007-09-19,48.34,49.08,48.13,48.32,175200,42.081995353604,42.7261963581896,41.8991815550054,42.0645845156423,201253.955018905,0.0,1.0
2007-09-20,48.45,49.05,48.07,48.48,133000,42.1777549623938,42.7000801012469,41.8469490411201,42.2038712193364,152778.401926452,0.0,1.0
2007-09-21,48.56,49.1,48.18,48.91,125600,42.2735145711835,42.7436071961514,41.9427086499098,42.5782042355145,144277.949488439,0.0,1.0
2007-09-24,49.34,50.7,48.39,48.45,54800,42.9525372516927,44.1364742330932,42.1255224485085,42.1777549623938,62949.2964328538,0.0,1.0
2007-09-25,49.13,49.76,48.84,49.21,30600,42.769723453094,43.3181648488899,42.5172663026483,42.8393668049411,35150.5195409732,0.0,1.0
2007-09-26,50.32,50.33,49.29,49.41,38800,43.8056683118195,43.8143737308004,42.9090101567882,43.0134751845588,44569.9398101228,0.0,1.0
2007-09-27,48.0,49.46,46.09,48.24,1003300,41.7860111082539,43.0570022794633,40.1232760829046,41.9949411637952,1152500.53122413,0.0,1.0
2007-09-28,48.19,49.76,48.14,48.83,228300,41.9514140688907,43.3181648488899,41.9078869739863,42.5085608836674,262250.444810594,0.0,1.0
2007-10-01,49.65,50.57,47.48,48.45,216400,43.2224052401001,44.0233037863417,41.3333293212478,42.1777549623938,248580.798322438,0.0,1.0
2007-10-02,51.05,51.05,49.69,49.69,97400,44.4411638974242,44.4411638974242,43.2572269160237,43.2572269160237,111884.333440875,0.0,1.0
2007-10-03,50.31,51.11,50.12,50.99,134300,43.7969628928386,44.4933964113095,43.6315599322018,44.3889313835389,154271.724652049,0.0,1.0
2007-10-04,51.28,51.36,49.94,50.31,75200,44.6413885339846,44.7110318858317,43.4748623905458,43.7969628928386,86382.9761268359,0.0,1.0
2007-10-05,52.31,52.68,50.57,51.25,92100,45.5380466890159,45.8601471913086,44.0233037863417,44.6152722770419,105796.171559596,0.0,1.0
2007-10-08,51.0,52.1,50.52,52.1,66800,44.3976368025198,45.3552328904172,43.9797766914372,45.3552328904172,76733.8138999021,0.0,1.0
2007-10-09,52.85,53.67,50.97,50.97,111900,46.0081393139837,46.7219836704164,44.3715205455771,44.3715205455771,128540.625380225,0.0,1.0
2007-10-10,53.47,53.83,52.43,52.84,60000,46.5478752907987,46.8612703741106,45.6425117167865,45.9994338950028,68922.5873352414,0.0,1.0
2007-10-11,51.79,53.99,51.03,53.57,79700,45.0853649020098,47.0005570778047,44.4237530594624,46.6349294806075,91552.1701769791,0.0,1.0
2007-10-12,52.97,53.34,51.69,51.69,68200,46.1126043417543,46.4347048440471,44.9983107122009,44.9983107122009,78342.0076043912,0.0,1.0
2007-10-15,50.96,53.4,50.65,52.9,103200,44.3628151265962,46.4869373579325,44.0929471381887,46.0516664088881,118546.850216615,0.0,1.0
2007-10-16,52.85,53.19,50.92,50.92,95100,46.0081393139837,46.3041235593338,44.3279934506727,44.3279934506727,109242.300926358,0.0,1.0
2007-10-17,51.26,53.0,50.26,53.0,67000,44.6239776960228,46.138720598697,43.7534357979342,46.138720598697,76963.5558576863,0.0,1.0
2007-10-18,52.62,52.71,51.03,51.05,77000,45.8079146774233,45.8862634482513,44.4237530594624,44.4411638974242,88450.6537468933,0.0,1.0
2007-10-19,50.02,52.57,49.54,52.57,65700,43.5445057423929,45.7643875825189,43.1266456313104,45.7643875825189,75470.2331320895,0.0,1.0
2007-10-22,51.89,51.99,49.31,49.56,52200,45.1724190918186,45.2594732816275,42.92642099475,43.1440564692722,59962.6509816602,0.0,1.0
2007-10-23,51.62,52.19,50.45,52.11,77100,44.9373727793347,45.4335816612452,43.918838758571,45.3639383093981,88565.5247257853,0.0,1.0
2007-10-24,51.12,51.99,48.65,51.99,122700,44.5021018302904,45.2594732816275,42.3518633420115,45.2594732816275,140946.691100569,0.0,1.0
2007-10-25,50.77,51.74,50.52,51.08,53500,44.1974121659594,45.0418378071053,43.9797766914372,44.4672801543669,61455.973707257,0.0,1.0
2007-10-26,50.51,51.0,49.89,51.0,82300,43.9710712724563,44.3976368025198,43.4313352956414,44.3976368025198,94538.815628173,0.0,1.0
2007-10-29,50.09,51.0,49.45,50.63,148700,43.6054436752591,44.3976368025198,43.0482968604824,44.075536300227,170813.145612507,0.0,1.0
2007-10-30,50.72,51.09,48.96,49.22,90600,44.153885071055,44.4759855733477,42.621731330419,42.848072223922,104073.106876215,0.0,1.0
2007-10-31,51.78,52.0,50.15,51.03,154700,45.0766594830289,45.2681787006084,43.6576761891444,44.4237530594624,177705.404346031,0.0,1.0
2007-11-01,49.98,51.61,49.67,51.23,95500,43.5096840664694,44.9286673603538,43.2398160780619,44.5978614390801,109701.784841926,0.0,1.0
2007-11-02,49.48,50.45,48.34,50.45,115900,43.0744131174251,43.918838758571,42.081995353604,43.918838758571,133135.464535908,0.0,1.0
2007-11-05,48.8,49.2,47.96,48.94,87800,42.4824446267248,42.8306613859602,41.7511894323303,42.6043204924572,100856.719467237,0.0,1.0
2007-11-06,48.96,49.17,47.69,48.87,128100,42.621731330419,42.8045451290176,41.5161431198464,42.543382559591,147149.72396074,0.0,1.0
2007-11-07,47.74,49.03,47.71,48.46,53800,41.5596702147509,42.6826692632852,41.5335539578082,42.1864603813747,61800.5866439331,0.0,1.0
2007-11-08,49.1,49.67,47.87,48.14,103000,42.7436071961514,43.2398160780619,41.6728406615024,41.9078869739863,118317.108258831,0.0,1.0
2007-11-09,48.09,49.55,47.98,49.55,137000,41.8643598790819,43.1353510502913,41.7686002702921,43.1353510502913,157373.241082135,0.0,1.0
2007-11-12,48.48,49.06,48.09,48.13,69500,42.2038712193364,42.7087855202278,41.8643598790819,41.8991815550054,79835.3303299881,0.0,1.0
2007-11-13,48.99,49.61,48.68,48.84,159600,42.6478475873616,43.1875835641766,42.3779795989542,42.5172663026483,183334.082311743,0.0,1.0
2007-11-14,49.15,49.31,48.77,49.09,106100,42.7871342910558,42.92642099475,42.4563283697821,42.7349017771705,121878.108604485,0.0,1.0
2007-11-15,49.03,49.5,48.33,49.05,117700,42.6826692632852,43.0918239553868,42.0732899346231,42.7000801012469,135203.142155965,0.0,1.0
2007-11-16,48.7,49.13,47.99,49.13,152200,42.3953904369159,42.769723453094,41.777305689273,42.769723453094,174833.629873729,0.0,1.0
2007-11-19,47.74,48.22,46.92,48.22,132400,41.5596702147509,41.9775303258334,40.8458258583182,41.9775303258334,152089.176053099,0.0,1.0
2007-11-20,47.7,47.83,47.38,47.8,145000,41.5248485388273,41.6380189855788,41.2462751314389,41.6119027286362,166562.9193935,0.0,1.0
2007-11-21,47.17,47.8,46.99,47.56,58500,41.0634613328403,41.6119027286362,40.9067637911844,41.4029726730949,67199.5226518605,0.0,1.0
2007-11-23,47.01,47.4,46.38,46.9,25700,40.9241746291462,41.2636859694007,40.3757332333503,40.8284150203564,29521.8415752617,0.0,1.0
2007-11-26,47.0,47.47,46.19,46.98,143000,40.9154692101653,41.3246239022669,40.2103302727135,40.8980583722035,164265.499815659,0.0,1.0
2007-11-27,47.06,47.3,46.41,47.05,70900,40.9677017240506,41.1766317795919,40.401849490293,40.9589963050697,81443.524034477,0.0,1.0
2007-11-28,47.67,47.67,46.78,47.25,112700,41.4987322818846,41.4987322818846,40.7239499925858,41.1331046846874,129459.593211362,0.0,1.0
2007-11-29,46.99,47.64,46.93,47.46,106400,40.9067637911844,41.472616024942,40.8545312772991,41.315918483286,122222.721541162,0.0,1.0
2007-11-30,46.26,47.72,46.14,47.69,91700,40.2712682055797,41.5422593767891,40.1668031778091,41.5161431198464,105336.687644027,0.0,1.0
2007-12-03,45.8,46.62,45.66,46.5,106700,39.8708189324589,40.5846632888916,39.7489430667265,40.480198261121,122567.334477838,0.0,1.0
2007-12-04,45.95,46.1,45.1,45.47,81900,40.0014002171722,40.1319815018855,39.2614396037969,39.5835401060897,94079.3317126047,0.0,1.0
2007-12-05,45.78,46.74,45.65,46.74,68200,39.8534080944972,40.6891283166622,39.7402376477456,40.6891283166622,78342.0076043911,0.0,1.0
2007-12-06,48.5,48.5,45.7,45.8,90000,42.2212820572982,42.2212820572982,39.7837647426501,39.8708189324589,103383.881002862,0.0,1.0
2007-12-07,47.88,48.5,47.41,48.5,41600,41.6815460804833,42.2212820572982,41.2723913883816,42.2212820572982,47786.3272191007,0.0,1.0
2007-12-10,48.12,48.46,47.74,48.09,42700,41.8904761360245,42.1864603813747,41.5596702147509,41.8643598790819,49049.9079869136,0.0,1.0
2007-12-11,47.36,48.97,46.72,48.35,110500,41.2288642934772,42.6304367493999,40.6717174787005,42.0907007725849,126932.431675736,0.0,1.0
2007-12-12,46.99,48.53,46.7,48.45,86700,40.9067637911844,42.2473983142409,40.6543066407387,42.1777549623938,99593.1386994239,0.0,1.0
2007-12-13,46.97,47.5199,46.71,46.71,65600,40.8893529532226,41.3680639429815,40.6630120597196,40.6630120597196,75355.3621531974,0.0,1.0
2007-12-14,46.44,47.26,46.15,46.67,78200,40.4279657472356,41.1418101036683,40.1755085967899,40.628190383796,89829.1054935982,0.0,1.0
2007-12-17,46.32,47.21,46.03,46.15,74000,40.323500719465,41.0982830087639,40.0710435690193,40.1755085967899,85004.5243801312,0.0,1.0
2007-12-18,46.11,47.15,45.87,46.77,107400,40.1406869208664,41.0460504948786,39.9317568653251,40.7152445736049,123371.431330082,0.0,1.0
2007-12-19,45.7,46.07,45.51,45.89,248800,39.7837647426501,40.1058652449429,39.6183617820132,39.9491677032869,285798.995483468,0.0,1.0
2007-12-20,45.55,46.1,45.12,46.1,78600,39.6531834579368,40.1319815018855,39.2788504417587,40.1319815018855,90288.5894091663,0.0,1.0
2007-12-21,45.42,46.25,45.23,46.25,180800,39.5400130111853,40.2625627865988,39.3746100505484,40.2625627865988,207686.729836861,0.0,1.0
2007-12-24,45.42,46.15,45.14,45.76,69600,39.5400130111853,40.1755085967899,39.2962612797204,39.8359972565354,79950.20130888,0.0,1.0
2007-12-26,46.13,46.77,45.42,45.42,102200,40.1580977588282,40.7152445736049,39.5400130111853,39.5400130111853,117398.140427695,0.0,1.0
2007-12-27,46.31,46.83,45.79,46.27,80500,40.3147953004841,40.7674770874902,39.862113513478,40.2799736245606,92471.1380081157,0.0,1.0
2007-12-28,48.52,49.07,46.46,46.46,143400,42.23869289526,42.7174909392087,40.4453765851974,40.4453765851974,164724.983731227,0.0,1.0
2007-12-31,47.61,48.61,47.55,48.48,58900,41.4464997679993,42.317041666088,41.394267254114,42.2038712193364,67659.0065674288,0.0,1.0
2008-01-02,48.2,48.44,46.81,47.22,79100,41.9601194878716,42.1690495434129,40.7500662495284,41.1069884277448,90862.9443036267,0.0,1.0
2008-01-03,48.14,49.13,48.02,48.4,122400,41.9078869739863,42.769723453094,41.8034219462157,42.1342278674893,140602.078163893,0.0,1.0
2008-01-04,47.2,47.76,46.69,47.54,104800,41.089577589783,41.5770810527126,40.6456012217578,41.3855618351331,120384.785878888,0.0,1.0
2008-01-07,48.32,49.28,47.33,47.33,84300,42.0645845156423,42.9003047378073,41.2027480365345,41.2027480365345,96836.2352060142,0.0,1.0
2008-01-08,48.39,49.66,48.38,48.45,133500,42.1255224485085,43.231110659081,42.1168170295276,42.1777549623938,153352.756820912,0.0,1.0
2008-01-09,49.16,50.2,47.41,47.93,232600,42.7958397100367,43.7012032840489,41.2723913883816,41.7250731753877,267189.896902953,0.0,1.0
2008-01-10,46.13,47.12,43.85,45.74,349200,40.1580977588282,41.0199342379359,38.1732622311861,39.8185864185736,401129.458291105,0.0,1.0
2008-01-11,44.82,46.21,42.91,45.67,211500,39.0176878723321,40.2277411106753,37.3549528469828,39.7576484857074,242952.120356726,0.0,1.0
2008-01-14,44.69,44.97,43.5,44.97,150400,38.9045174255806,39.1482691570454,37.8685725668551,39.1482691570454,172765.952253672,0.0,1.0
2008-01-15,45.27,45.55,44.38,44.45,293000,39.409431726472,39.6531834579368,38.6346494371731,38.6955873700393,336571.968153762,0.0,1.0
2008-01-16,44.5,45.06,44.48,45.06,187700,38.7391144649437,39.2266179278733,38.7217036269819,39.2266179278733,215612.827380414,0.0,1.0
2008-01-17,43.44,44.75,43.04,44.5,196800,37.8163400529698,38.9567499394659,37.4681232937343,38.7391144649437,226066.086459592,0.0,1.0
2008-01-18,42.89,43.98,42.07,43.4,169500,37.337542009021,38.2864326779376,36.6236976525884,37.7815183770462,194706.309222057,0.0,1.0
2008-01-22,43.29,44.77,41.89,41.97,111000,37.6857587682565,38.9741607774276,36.4670001109324,36.5366434627795,127506.786570197,0.0,1.0
2008-01-23,44.5,44.62,41.19,42.36,162500,38.7391144649437,38.8435794927143,35.8576207822704,36.8761548030341,186665.340699612,0.0,1.0
2008-01-24,43.99,44.84,43.61,44.84,239400,38.2951380969185,39.0350987102939,37.9643321756448,39.0350987102939,275001.123467614,0.0,1.0
2008-01-25,42.77,44.86,42.37,44.49,90500,37.2330769812504,39.0525095482556,36.884860222015,38.7304090459628,103958.235897323,0.0,1.0
2008-01-28,43.0,44.41,41.97,42.57,118500,37.4333016178108,38.6607656941157,36.5366434627795,37.0589686016327,136122.109987102,0.0,1.0
2008-01-29,41.8,43.28,41.58,43.28,139000,36.3886513401044,37.6770533492756,36.1971321225249,37.6770533492756,159670.660659976,0.0,1.0
2008-01-30,40.66,42.24,40.54,41.46,99500,35.3962335762834,36.7716897752634,35.2917685485128,36.0926670947543,114296.623997609,0.0,1.0
2008-01-31,41.74,42.32,40.0,40.37,138500,36.3364188262191,36.8413331271105,34.8216759235449,35.1437764258377,159096.305765516,0.0,1.0
2008-02-01,43.83,43.89,40.63,41.75,103800,38.1558513932243,38.2080839071097,35.3701173193407,36.3451242452,119236.076089968,0.0,1.0
2008-02-04,43.32,43.94,43.0,43.8,157600,37.7118750251991,38.2516110020141,37.4333016178108,38.1297351362817,181036.662733901,0.0,1.0
2008-02-05,42.37,42.96,41.76,42.7,204800,36.884860222015,37.3984799418872,36.3538296641809,37.1721390483842,235255.764770957,0.0,1.0
2008-02-06,41.21,43.15,41.21,42.68,116700,35.8750316202321,37.5638829025241,35.8750316202321,37.1547282104224,134054.432367045,0.0,1.0
2008-02-07,42.75,43.19,41.2,41.2,100100,37.2156661432886,37.5987045784476,35.8663262012513,35.8663262012513,114985.849870961,0.0,1.0
2008-02-08,41.68,43.31,41.47,41.62,181800,36.2841863123338,37.7031696062183,36.1013725137352,36.2319537984485,208835.439625782,0.0,1.0
2008-02-11,41.53,41.79,40.75,41.61,140800,36.1536050276205,36.3799459211236,35.4745823471114,36.2232483794676,161738.338280033,0.0,1.0
2008-02-12,41.78,42.1,41.35,41.68,70200,36.3712405021427,36.649813909531,35.9969074859646,36.2841863123338,80639.4271822325,0.0,1.0
2008-02-13,43.13,43.13,41.9,42.19,62200,37.5464720645623,37.5464720645623,36.4757055299133,36.728162680359,71449.748870867,0.0,1.0
2008-02-14,41.26,42.82,40.9,42.64,153500,35.9185587151366,37.2766040761548,35.6051636318247,37.1199065344989,176326.952599326,0.0,1.0
2008-02-15,40.95,41.23,40.71,41.04,175000,35.6486907267291,35.8924424581939,35.4397606711878,35.7270394975571,201024.213061121,0.0,1.0
2008-02-19,40.26,42.72,40.13,41.41,79700,35.048016817048,37.189549886346,34.9348463702964,36.0491399998499,91552.170176979,0.0,1.0
2008-02-20,40.91,41.1,40.08,40.08,85000,35.6138690508056,35.7792720114424,34.891319275392,34.891319275392,97640.3320582587,0.0,1.0
2008-02-21,39.4,41.64,39.13,41.21,80700,34.2993507846917,36.2493646364103,34.0643044722078,35.8750316202321,92700.8799658999,0.0,1.0
2008-02-22,38.59,39.62,38.5,39.62,142600,33.59421184724,34.4908700022712,33.515863076412,34.4908700022712,163806.01590009,0.0,1.0
2008-02-25,38.91,39.2,38.45,38.68,194500,33.8727852546283,34.125242405074,33.4723359815075,33.6725606180679,223424.053945075,0.0,1.0
2008-02-26,37.35,39.1,37.11,38.63,210900,32.5147398936101,34.0381882152652,32.3058098380688,33.6290335231635,242262.894483374,0.0,1.0
2008-02-27,36.8,37.2,36.36,36.9,232800,32.0359418496613,32.3841586088968,31.6529034145023,32.1229960394702,267419.638860737,0.0,1.0
2008-02-28,37.61,37.97,36.44,36.83,121500,32.7410807871131,33.054475870425,31.7225467663494,32.062058106604,139568.239353864,0.0,1.0
2008-02-29,37.98,38.05,36.76,37.41,101000,33.0631812894059,33.1241192222721,32.0011201737378,32.5669724074954,116019.68868099,0.0,1.0
2008-03-03,38.18,38.39,37.74,37.74,104700,33.2372896690236,33.4201034676222,32.8542512338646,32.8542512338646,120269.914899996,0.0,1.0
2008-03-04,38.54,38.54,37.65,37.86,121600,33.5506847523355,33.5506847523355,32.7759024630367,32.9587162616353,139683.110332756,0.0,1.0
2008-03-05,38.43,38.89,37.91,38.54,69000,33.4549251435458,33.8553744166665,33.0022433565397,33.5506847523355,79260.9754355277,0.0,1.0
2008-03-06,37.01,38.28,37.01,38.16,128700,32.2187556482599,33.3243438588325,32.2187556482599,33.2198788310618,147838.949834093,0.0,1.0
2008-03-07,38.16,38.57,36.58,36.69,95600,33.2198788310618,33.5768010092782,31.8444226320818,31.9401822408716,109816.655820818,0.0,1.0
2008-03-10,22.99,26.48,22.11,24.28,2300600,20.0137582370574,23.0519494613867,19.2476813667394,21.1367572855918,2642721.74039095,0.0,1.0
2008-03-11,24.66,24.66,22.52,23.05,870700,21.4675632068654,21.4675632068654,19.6046035449558,20.0659907509428,1000181.61321325,0.0,1.0
2008-03-12,25.72,25.99,24.22,24.65,403100,22.3903376188394,22.6253839313233,21.0845247717064,21.4588577878846,463044.91591393,0.0,1.0
2008-03-13,25.9,26.0,24.48,25.37,327900,22.5470351604953,22.6340893503042,21.3108656652095,22.0856479545084,376661.939787095,0.0,1.0
2008-03-14,26.0,26.4,25.14,26.04,262900,22.6340893503042,22.9823061095396,21.885423317948,22.6689110262277,301995.80350725,0.0,1.0
2008-03-17,26.02,26.29,25.22,25.46,187600,22.651500188266,22.8865465007499,21.9550666697951,22.1639967253363,215497.956401521,0.0,1.0
2008-03-18,28.26,28.35,25.81,25.81,193500,24.6015140399845,24.6798628108125,22.4686863896674,22.4686863896674,222275.344156154,0.0,1.0
2008-03-19,27.23,28.26,27.02,27.02,215100,23.7048558849532,24.6015140399845,23.5220420863546,23.5220420863546,247087.475596841,0.0,1.0
2008-03-20,29.22,30.2,25.16,29.12,370500,25.4372342621496,26.2903653222764,21.9028341559098,25.3501800723407,425596.976795115,0.0,1.0
2008-03-24,29.77,30.1,28.9,29.7,237100,25.9160323060983,26.2033111324675,25.1586608547612,25.8550943732321,272359.090953096,0.0,1.0
2008-03-25,31.29,31.325,29.47,29.47,190400,27.239255991193,27.2697249576261,25.6548697366717,25.6548697366717,218714.3438105,0.0,1.0
2008-03-26,31.39,31.63,30.61,31.02,213600,27.3263101810019,27.5352402365431,26.6472875004927,27.0042096787091,245364.410913459,0.0,1.0
2008-03-27,30.97,31.96,30.52,31.49,219600,26.9606825838046,27.8225190629124,26.5689387296648,27.4133643708107,252256.669646984,0.0,1.0
2008-03-28,31.11,31.45,30.47,30.91,134500,27.0825584495371,27.3785426948872,26.5254116347603,26.9084500699193,154501.466609833,0.0,1.0
2008-03-31,32.14,32.49,30.23,30.88,131100,27.9792166045683,28.2839062688994,26.3164815792191,26.8823338129767,150595.853327503,0.0,1.0
2008-04-01,33.03,33.44,30.62,31.82,85600,28.7539988938672,29.1109210720835,26.6559929194736,27.70064319718,98329.5579316112,0.0,1.0
2008-04-02,32.71,33.49,32.51,32.91,86100,28.4754254864789,29.154448166988,28.3013171068611,28.6495338660966,98903.9128260714,0.0,1.0
2008-04-03,32.92,33.33,32.48,32.48,110700,28.6582392850775,29.0151614632938,28.2752008499185,28.2752008499185,127162.17363352,0.0,1.0
2008-04-04,33.46,33.69,32.35,33.01,73500,29.1283319100453,29.3285565466057,28.1620304031669,28.7365880559054,84430.1694856709,0.0,1.0
2008-04-07,34.0,34.7,33.63,33.63,106500,29.5984245350132,30.2078038636752,29.2763240327204,29.2763240327204,122337.592520054,0.0,1.0
2008-04-08,33.87,34.29,33.67,33.67,74800,29.4852540882617,29.8508816854589,29.3111457086439,29.3111457086439,85923.4922112676,0.0,1.0
2008-04-09,32.45,33.97,32.09,33.85,115000,28.2490845929758,29.5723082780705,27.9356895096639,29.4678432502999,132101.62572588,0.0,1.0
2008-04-10,33.35,33.35,32.24,32.38,144300,29.0325723012556,29.0325723012556,28.0662707943772,28.1881466601096,165758.822541256,0.0,1.0
2008-04-11,32.17,32.85,31.95,32.85,94400,28.005332861511,28.5973013522113,27.8138136439315,28.5973013522113,108438.204074113,0.0,1.0
2008-04-14,31.98,32.44,31.44,32.23,92800,27.8399299008742,28.2403791739949,27.3698372759063,28.0575653753963,106600.26841184,0.0,1.0
2008-04-15,32.36,32.77,31.96,32.13,63100,28.1707358221478,28.5276580003642,27.8225190629124,27.9705111855875,72483.5876808957,0.0,1.0
2008-04-16,34.02,34.08,32.54,32.61,92900,29.615835372975,29.6680678868603,28.3274333638038,28.38837129667,106715.139390732,0.0,1.0
2008-04-17,33.85,34.25,33.15,33.8,86300,29.4678432502999,29.8160600095353,28.8584639216378,29.4243161553954,99133.6547838556,0.0,1.0
2008-04-18,34.74,35.15,34.18,34.44,90500,30.2426255395988,30.5995477178151,29.7551220766691,29.9814629701722,103958.235897322,0.0,1.0
2008-04-21,34.22,34.97,33.84,34.39,62900,29.7899437525927,30.4428501761591,29.459137831319,29.9379358752677,72253.8457231114,0.0,1.0
2008-04-22,32.96,34.24,32.6,34.01,99000,28.693060961001,29.8073545905544,28.3796658776891,29.6071299539941,113722.269103149,0.0,1.0
2008-04-23,33.65,33.75,32.585,33.11,60400,29.2937348706822,29.380789060491,28.3666077492178,28.8236422457143,69382.0712508096,0.0,1.0
2008-04-24,34.37,34.84,32.19,33.63,66100,29.920525037306,30.3296797294076,28.0227436994728,29.2763240327204,75929.7170476576,0.0,1.0
2008-04-25,34.56,34.92,33.61,34.52,57600,30.0859279979428,30.3993230812547,29.2589131947586,30.0511063220193,66165.6838418318,0.0,1.0
2008-04-28,34.58,34.65,34.277,34.36,41200,30.1033388359046,30.1642767687708,29.8395646407837,29.9118196183251,47326.8433035324,0.0,1.0
2008-04-29,34.75,35.26,34.6,34.6,65800,30.2513309585796,30.6953073266048,30.1207496738664,30.1207496738664,75585.1041109816,0.0,1.0
2008-04-30,34.48,35.77,34.41,34.92,55100,30.0162846460957,31.13928369463,29.9553467132295,30.3993230812547,63293.9093695301,0.0,1.0
2008-05-01,35.3,36.13,34.48,34.48,87000,30.7301290025284,31.4526787779419,30.0162846460957,30.0162846460957,99937.7516361001,0.0,1.0
2008-05-02,34.72,36.08,34.7,35.5,89100,30.225214701637,31.4091516830375,30.2078038636752,30.9042373821461,102350.042192834,0.0,1.0
2008-05-05,33.93,35.13,33.89,34.52,83400,29.537486602147,30.5821368798533,29.5026649262234,30.0511063220193,95802.3963959856,0.0,1.0
2008-05-06,33.64,33.87,32.7,33.77,174300,29.2850294517013,29.4852540882617,28.466720067498,29.3981998984528,200220.116208876,0.0,1.0
2008-05-07,32.21,34.35,32.06,33.75,135300,28.0401545374345,29.9031141993442,27.9095732527212,29.380789060491,155420.43444097,0.0,1.0
2008-05-08,32.24,32.75,31.7,32.28,142500,28.0662707943772,28.5102471624024,27.5961781694093,28.1010924703007,163691.144921199,0.0,1.0
2008-05-09,32.55,32.7,31.33,31.94,72800,28.3361387827847,28.466720067498,27.2740776671166,27.8051082249506,83626.0726334262,0.0,1.0
2008-05-12,34.0,34.15,32.54,32.66,104600,29.5984245350132,29.7290058197265,28.3274333638038,28.4318983915744,120155.043921104,0.0,1.0
2008-05-13,34.25,34.75,33.84,34.11,89700,29.8160600095353,30.2513309585796,29.459137831319,29.6941841438029,103039.268066186,0.0,1.0
2008-05-14,34.2,35.65,34.18,34.33,91400,29.7725329146309,31.0348186668594,29.7551220766691,29.8857033613824,104992.074707351,0.0,1.0
2008-05-15,34.39,34.68,33.65,34.17,177000,29.9379358752677,30.1903930257134,29.2937348706822,29.7464166576882,203321.632638963,0.0,1.0
2008-05-16,34.31,34.61,32.58,34.61,134900,29.8682925234207,30.1294550928472,28.3622550397273,30.1294550928472,154960.950525401,0.0,1.0
2008-05-19,34.32,35.66,34.23,34.23,99900,29.8769979424015,31.0435240858403,29.7986491715736,29.7986491715736,114756.107913177,0.0,1.0
2008-05-20,34.92,35.32,34.29,34.4,92200,30.3993230812547,30.7475398404902,29.8508816854589,29.9466412942486,105911.042538488,0.0,1.0
2008-05-21,34.48,35.87,34.36,35.02,126200,30.0162846460957,31.2263378844389,29.9118196183251,30.4863772710636,144967.175361791,0.0,1.0
2008-05-22,35.65,35.76,34.17,34.5,78400,31.0348186668594,31.1305782756491,29.7464166576882,30.0336954840575,90058.8474513822,0.0,1.0
2008-05-23,34.82,35.44,34.58,35.41,95900,30.3122688914458,30.8520048682608,30.1033388359046,30.8258886113181,110161.268757494,0.0,1.0
2008-05-27,34.87,35.06,34.16,34.92,88300,30.3557959863503,30.5211989469871,29.7377112387074,30.3993230812547,101431.074361697,0.0,1.0
2008-05-28,34.48,35.05,34.27,34.95,76200,30.0162846460957,30.5124935280062,29.8334708474971,30.4254393381974,87531.6859157567,0.0,1.0
2008-05-29,34.94,35.73,34.41,34.41,89700,30.4167339192165,31.1044620187065,29.9553467132295,29.9553467132295,103039.268066186,0.0,1.0
2008-05-30,34.87,35.4,34.68,35.0,90600,30.3557959863503,30.8171831923372,30.1903930257134,30.4689664331018,104073.106876215,0.0,1.0
2008-06-02,33.93,34.87,33.23,34.77,92400,29.537486602147,30.3557959863503,28.9281072734849,30.2687417965414,106140.784496272,0.0,1.0
2008-06-03,33.82,34.39,33.8,33.92,138700,29.4417269933572,29.9379358752677,29.4243161553954,29.5287811831661,159326.0477233,0.0,1.0
2008-06-04,34.75,34.9,33.9,33.99,70100,30.2513309585796,30.3819122432929,29.5113703452043,29.5897191160323,80524.5562033406,0.0,1.0
2008-06-05,39.31,41.96,35.3,35.3,387400,34.2210020138638,36.5279380437986,30.7301290025284,30.7301290025284,445010.172227875,0.0,1.0
2008-06-06,38.79,39.85,38.6,38.81,150200,33.7683202268577,34.6910946388316,33.6029172662208,33.7857310648195,172536.210295888,0.0,1.0
2008-06-09,38.54,39.17,38.15,39.14,108400,33.5506847523355,34.0991261481314,33.211173412081,34.0730098911887,124520.141119003,0.0,1.0
2008-06-10,39.32,39.77,38.56,38.98,150100,34.2297074328446,34.6214512869845,33.5680955902973,33.9337231874945,172421.339316996,0.0,1.0
2008-06-11,40.32,41.37,39.53,39.53,122400,35.1002493309333,36.0143183239263,34.4125212314433,34.4125212314433,140602.078163893,0.0,1.0
2008-06-12,40.2,41.53,39.92,40.59,68000,34.9957843031626,36.1536050276205,34.7520325716978,35.3352956434172,78112.2656466071,0.0,1.0
2008-06-13,41.0,42.0,40.38,40.55,113200,35.6922178216335,36.5627597197222,35.1524818448186,35.3004739674937,130033.948105822,0.0,1.0
2008-06-16,40.23,41.0,40.13,41.0,85300,35.0219005601053,35.6922178216335,34.9348463702964,35.6922178216335,97984.944994935,0.0,1.0
2008-06-17,40.86,41.41,39.42,40.37,96400,35.5703419559011,36.0491399998499,34.3167616226535,35.1437764258377,110735.623651955,0.0,1.0
2008-06-18,41.41,42.0,40.75,41.25,248700,36.0491399998499,36.5627597197222,35.4745823471114,35.9098532961557,285684.124504576,0.0,1.0
2008-06-19,42.51,43.01,41.3,41.49,146700,37.0067360877474,37.4420070367917,35.9533803910601,36.118783351697,168515.726034665,0.0,1.0
2008-06-20,41.14,42.78,39.96,40.96,140800,35.8140936873659,37.2417824002313,34.7868542476214,35.65739614571,161738.338280034,0.0,1.0
2008-06-23,40.35,41.61,39.98,41.31,76300,35.1263655878759,36.2232483794676,34.8042650855831,35.962085810041,87646.5568946488,0.0,1.0
2008-06-24,39.5,40.73,39.21,39.92,87800,34.3864049745006,35.4571715091496,34.1339478240549,34.7520325716978,100856.719467237,0.0,1.0
2008-06-25,39.65,40.43,39.205,39.53,94700,34.5169862592139,35.196008939723,34.1295951145645,34.4125212314433,108782.817010789,0.0,1.0
2008-06-26,38.8,39.38,38.49,39.28,74600,33.7770256458386,34.28193994673,33.5071576574311,34.1948857569211,85693.7502534835,0.0,1.0
2008-06-27,38.16,38.67,37.7,38.5,229300,33.2198788310618,33.663855199087,32.8194295579411,33.515863076412,263399.154599515,0.0,1.0
2008-06-30,36.15,38.1,36.14,38.1,107000,31.4700896159037,33.1676463171765,31.4613841969228,33.1676463171765,122911.947414514,0.0,1.0
2008-07-01,36.94,37.19,35.45,35.7,127700,32.1578177153937,32.3754531899159,30.8607102872417,31.0783457617638,146690.240045172,0.0,1.0
2008-07-02,36.32,37.48,35.91,36.84,73700,31.6180817385788,32.6279103403616,31.2611595603624,32.0707635255849,84659.9114434549,0.0,1.0
2008-07-03,36.22,36.86,35.93,36.48,34300,31.5310275487699,32.0881743635466,31.2785703983242,31.757368442273,39400.7457599797,0.0,1.0
2008-07-07,36.11,36.77,35.69,36.77,52100,31.4352679399802,32.0098255927187,31.0696403427829,32.0098255927187,59847.780002768,0.0,1.0
2008-07-08,37.41,37.45,35.68,36.02,79700,32.5669724074954,32.6017940834189,31.0609349238021,31.3569191691522,91552.1701769791,0.0,1.0
2008-07-09,35.66,37.35,35.62,37.35,38300,31.0435240858403,32.5147398936101,31.0087024099167,32.5147398936101,43995.5849156625,0.0,1.0
2008-07-10,36.48,37.0,35.4,35.54,76000,31.757368442273,32.210050229279,30.8171831923372,30.9390590580697,87301.9439579724,0.0,1.0
2008-07-11,37.04,37.243,35.47,36.1,92700,32.2448719052026,32.4215919105146,30.8781211252034,31.4265625209993,106485.397432948,0.0,1.0
2008-07-14,35.51,37.32,34.63,36.1,90100,30.912942801127,32.4886236366674,30.146865930809,31.4265625209993,103498.751981754,0.0,1.0
2008-07-15,35.61,36.055,34.99,34.99,54300,30.9999969909359,31.3873881355853,30.4602610141209,30.4602610141209,62374.9415383935,0.0,1.0
2008-07-16,35.71,36.04,35.42,35.42,68800,31.0870511807447,31.374330007114,30.834594030299,30.834594030299,79031.2334777436,0.0,1.0
2008-07-17,35.99,36.4,35.68,35.7,99000,31.3308029122095,31.6877250904259,31.0609349238021,31.0783457617638,113722.269103149,0.0,1.0
2008-07-18,34.83,35.96,34.53,35.96,82300,30.3209743104267,31.3046866552669,30.0598117410001,31.3046866552669,94538.815628173,0.0,1.0
2008-07-21,35.22,35.33,34.32,35.1,101600,30.6604856506813,30.756245259471,29.8769979424015,30.5560206229107,116708.914554342,0.0,1.0
2008-07-22,37.06,37.13,34.74,34.81,80200,32.2622827431644,32.3232206760306,30.2426255395988,30.303563472465,92126.5250714394,0.0,1.0
2008-07-23,36.06,37.18,35.68,36.93,50200,31.3917408450757,32.366747770935,31.0609349238021,32.1491122964128,57665.2314038188,0.0,1.0
2008-07-24,35.57,36.4,35.26,36.3,72600,30.9651753150123,31.6877250904259,30.6953073266048,31.600670900617,83396.3306756422,0.0,1.0
2008-07-25,37.33,37.72,35.66,35.85,63200,32.4973290556483,32.8368403959029,31.0435240858403,31.2089270464771,72598.4586597877,0.0,1.0
2008-07-28,36.27,37.08,36.24,37.08,67100,31.5745546436744,32.2796935811261,31.5484383867317,32.2796935811261,77078.4268365783,0.0,1.0
2008-07-29,37.53,37.98,35.84,36.26,67600,32.671437435266,33.0631812894059,31.2002216274962,31.5658492246935,77652.7817310388,0.0,1.0
2008-07-30,37.92,38.36,37.08,37.8,67500,33.0109487755206,33.3939872106796,32.2796935811261,32.9064837477499,77537.9107521466,0.0,1.0
2008-07-31,37.63,38.38,36.99,37.15,55900,32.7584916250749,33.4113980486413,32.2013448102982,32.3406315139923,64212.8772006666,0.0,1.0
2008-08-01,37.35,37.61,36.91,37.49,101900,32.5147398936101,32.7410807871131,32.1317014584511,32.6366157593425,117053.527491018,0.0,1.0
2008-08-04,37.0,37.25,36.14,37.25,87200,32.210050229279,32.4276857038012,31.4613841969228,32.4276857038012,100167.493593884,0.0,1.0
2008-08-05,37.43,37.49,36.06,37.0,105900,32.5843832454572,32.6366157593425,31.3917408450757,32.210050229279,121648.366646701,0.0,1.0
2008-08-06,36.05,37.48,35.5,37.42,175000,31.3830354260948,32.6279103403616,30.9042373821461,32.5756778264763,201024.213061121,0.0,1.0
2008-08-07,36.05,36.12,35.46,35.81,85800,31.3830354260948,31.4439733589611,30.8694157062226,31.1741053705536,98559.2998893955,0.0,1.0
2008-08-08,37.13,37.47,36.01,36.01,43100,32.3232206760306,32.6192049213807,31.3482137501713,31.3482137501713,49509.3919024818,0.0,1.0
2008-08-11,38.21,38.59,36.8,37.2,31200,33.2634059259663,33.59421184724,32.0359418496613,32.3841586088968,35839.7454143255,0.0,1.0
2008-08-12,38.54,38.68,36.68,37.81,72600,33.5506847523355,33.6725606180679,31.9314768218907,32.9151891667308,83396.3306756423,0.0,1.0
2008-08-13,40.47,40.99,38.255,38.46,193400,35.2308306156466,35.6835124026527,33.3025803113803,33.4810414004884,222160.473177261,0.0,1.0
2008-08-14,40.37,40.96,37.82,40.11,67400,35.1437764258377,35.65739614571,32.9238945857117,34.9174355323347,77423.0397732546,0.0,1.0
2008-08-15,40.55,40.97,39.24,40.85,100800,35.3004739674937,35.6661015646909,34.1600640809976,35.5616365369202,115789.946723206,0.0,1.0
2008-08-18,40.07,40.54,38.84,40.35,99500,34.8826138564111,35.2917685485128,33.8118473217621,35.1263655878759,114296.623997609,0.0,1.0
2008-08-19,39.57,40.21,38.8,39.77,138000,34.4473429073668,35.0044897221435,33.7770256458386,34.6214512869845,158521.950871055,0.0,1.0
2008-08-20,40.8,40.878,39.44,39.8,127900,35.5181094420158,35.5860117100667,34.3341724606153,34.6475675439272,146919.982002956,0.0,1.0
2008-08-21,39.36,40.48,39.27,40.48,35000,34.2645291087682,35.2395360346274,34.1861803379402,35.2395360346274,40204.8426122242,0.0,1.0
2008-08-22,39.96,39.99,39.24,39.55,29400,34.7868542476214,34.812970504564,34.1600640809976,34.429932069405,33772.0677942683,0.0,1.0
2008-08-25,38.46,39.89,37.82,39.89,47100,33.4810414004884,34.7259163147552,32.9238945857117,34.7259163147552,54104.2310581646,0.0,1.0
2008-08-26,38.48,38.78,37.77,38.41,37600,33.4984522384502,33.7596148078768,32.8803674908073,33.437514305584,43191.488063418,0.0,1.0
2008-08-27,39.15,39.4,38.58,38.63,37200,34.0817153101696,34.2993507846917,33.5855064282591,33.6290335231635,42732.0041478497,0.0,1.0
2008-08-28,40.48,40.77,38.2,39.02,83200,35.2395360346274,35.4919931850732,33.2547005069854,33.9685448634181,95572.6544382017,0.0,1.0
2008-08-29,39.89,40.37,39.28,40.37,46100,34.7259163147552,35.1437764258377,34.1948857569211,35.1437764258377,52955.5212692438,0.0,1.0
2008-09-02,39.47,40.49,38.96,40.49,55700,34.3602887175579,35.2482414536083,33.9163123495327,35.2482414536083,63983.1352428826,0.0,1.0
2008-09-03,39.98,40.5,39.18,39.5,78700,34.8042650855831,35.2569468725892,34.1078315671122,34.3864049745006,90403.4603880585,0.0,1.0
2008-09-04,39.48,40.09,39.37,39.77,34900,34.3689941365388,34.9000246943729,34.2732345277491,34.6214512869845,40089.9716333322,0.0,1.0
2008-09-05,39.72,40.0,39.39,39.45,45700,34.5779241920801,34.8216759235449,34.2906453657109,34.3428778795962,52496.0373536756,0.0,1.0
2008-09-08,40.24,40.7625,39.71,39.71,38000,35.0306059790862,35.4854641208375,34.5692187730992,34.5692187730992,43650.9719789863,0.0,1.0
2008-09-09,39.64,40.74,39.46,40.35,29900,34.508280840233,35.4658769281305,34.3515832985771,35.1263655878759,34346.4226887287,0.0,1.0
2008-09-10,39.61,40.32,37.76,40.32,33900,34.4821645832903,35.1002493309333,32.8716620718264,35.1002493309333,38941.2618444115,0.0,1.0
2008-09-11,39.93,40.01,38.51,39.29,33000,34.7607379906787,34.8303813425258,33.5245684953929,34.203591175902,37907.4230343828,0.0,1.0
2008-09-12,39.63,40.14,39.39,39.54,29600,34.4995754212521,34.9435517892773,34.2906453657109,34.4212266504241,34001.8097520525,0.0,1.0
2008-09-15,39.43,40.55,38.7,39.19,71200,34.3254670416344,35.3004739674937,33.6899714560297,34.1165369860931,81788.1369711532,0.0,1.0
2008-09-16,40.4,40.4,38.23,38.79,103600,35.1698926827804,35.1698926827804,33.2808167639281,33.7683202268577,119006.334132183,0.0,1.0
2008-09-17,39.38,40.29,38.74,39.97,74000,34.28193994673,35.0741330739906,33.7247931319532,34.7955596666023,85004.5243801311,0.0,1.0
2008-09-18,40.38,42.56,39.11,40.2,161300,35.1524818448186,37.0502631826518,34.046893634246,34.9957843031626,185286.888952907,0.0,1.0
2008-09-19,44.64,44.77,39.52,42.75,259700,38.8609903306761,38.9741607774276,34.4038158124624,37.2156661432886,298319.932182704,0.0,1.0
2008-09-22,41.66,44.95,41.43,44.28,109300,36.266775474372,39.1308583190836,36.0665508378116,38.5475952473642,125553.979929032,0.0,1.0
2008-09-23,40.39,41.45,40.39,41.45,43400,35.1611872637995,36.0839616757734,35.1611872637995,36.0839616757734,49854.004839158,0.0,1.0
2008-09-24,37.56,41.49,37.37,40.41,124100,32.6975536922087,36.118783351697,32.5321507315718,35.1785981017612,142554.884805058,0.0,1.0
2008-09-25,27.36,30.25,23.31,26.55,1074200,23.8180263317047,26.3338924171808,20.2923316444458,23.1128873942529,1233944.05525861,0.0,1.0
2008-09-26,29.72,30.46,25.61,27.03,401000,25.8725052111939,26.5167062157795,22.2945780100496,23.5307475053355,460632.625357197,0.0,1.0
2008-09-29,27.63,29.71,26.5,29.38,229000,24.0530726441886,25.863799792213,23.0693602993485,25.5765209658437,263054.541662839,0.0,1.0
2008-09-30,27.48,28.08,26.79,27.61,112100,23.9224913594754,24.4448164983285,23.3218174497942,24.0356618062269,128770.367338009,0.0,1.0
2008-10-01,28.82,29.03,27.43,28.47,166400,25.0890175029141,25.2718313015127,23.8789642645709,24.7843278385831,191145.308876403,0.0,1.0
2008-10-02,26.96,28.45,26.9,27.6618,85800,23.4698095724693,24.7669170006213,23.417577058584,24.0807558765479,98559.2998893952,0.0,1.0
2008-10-03,26.5,28.29,26.28,27.27,125800,23.0693602993485,24.6276302969271,22.877841081769,23.7396775608767,144507.691446223,0.0,1.0
2008-10-06,26.48,26.69,24.82,25.85,125600,23.0519494613867,23.2347632599853,21.6068499105596,22.5035080655909,144277.949488439,0.0,1.0
2008-10-07,25.12,27.55,24.92,26.77,194100,21.8680124799862,23.9834292923416,21.6939041003685,23.3044066118324,222964.570029506,0.0,1.0
2008-10-08,25.88,27.0,24.7,24.8,120700,22.5296243225336,23.5046312483928,21.502384882789,21.5894390725978,138649.271522727,0.0,1.0
2008-10-09,25.52,26.51,25.06,26.29,155300,22.2162292392217,23.0780657183294,21.8157799661009,22.8865465007499,178394.630219383,0.0,1.0
2008-10-10,26.96,28.66,24.69,24.76,206900,23.4698095724693,24.9497307992199,21.4936794638081,21.5546173966743,237668.055327691,0.0,1.0
2008-10-13,27.98,28.17,25.97,27.48,158500,24.3577623085197,24.5231652691565,22.6079730933615,23.9224913594754,182070.501543929,0.0,1.0
2008-10-14,26.8,28.16,26.25,28.16,137000,23.3305228687751,24.5144598501756,22.8517248248263,24.5144598501756,157373.241082135,0.0,1.0
2008-10-15,25.67,27.66,25.6,26.59,84700,22.3468105239349,24.0791889011313,22.2858725910687,23.1477090701765,97295.7191215828,0.0,1.0
2008-10-16,26.99,26.99,24.63,25.82,106300,23.4959258294119,23.4959258294119,21.4414469499228,22.4773918086482,122107.85056227,0.0,1.0
2008-10-17,26.12,28.12,25.28,26.39,128800,22.7385543780748,24.4796381742521,22.0072991836804,22.9736006905588,147953.820812985,0.0,1.0
2008-10-20,26.94,27.02,25.81,26.7,80200,23.4523987345075,23.5220420863546,22.4686863896674,23.2434686789662,92126.5250714394,0.0,1.0
2008-10-21,26.57,27.37,25.83,26.48,72600,23.1302982322147,23.8267317506856,22.4860972276291,23.0519494613867,83396.3306756422,0.0,1.0
2008-10-22,25.91,26.96,25.43,26.49,66200,22.5557405794762,23.4698095724693,22.1378804683937,23.0606548803676,76044.5880265498,0.0,1.0
2008-10-23,25.36,25.96,24.51,25.96,125800,22.0769425355275,22.5992676743806,21.3369819221521,22.5992676743806,144507.691446223,0.0,1.0
2008-10-24,24.81,25.87,23.78,23.79,109200,21.5981444915787,22.5209189035527,20.7014863365475,20.7101917555283,125439.10895014,0.0,1.0
2008-10-27,24.42,25.35,23.96,24.83,144500,21.2586331513242,22.0682371165466,20.8581838782034,21.6155553295405,165988.56449904,0.0,1.0
2008-10-28,25.25,25.74,23.15,24.8,146400,21.9811829267377,22.4077484568012,20.1530449407516,21.5894390725978,168171.113097989,0.0,1.0
2008-10-29,23.93,25.79,23.82,25.15,121900,20.8320676212607,22.4512755517056,20.736308012471,21.8941287369289,140027.723269433,0.0,1.0
2008-10-30,24.4,24.85,24.0,24.68,80600,21.2412223133624,21.6329661675023,20.8930055541269,21.4849740448272,92586.0089870077,0.0,1.0
2008-10-31,27.06,27.5,23.99,24.95,133100,23.5568637622781,23.9399021974371,20.8843001351461,21.7200203573111,152893.272905344,0.0,1.0
2008-11-03,26.24,27.02,25.85,26.93,95400,22.8430194058455,23.5220420863546,22.5035080655909,23.4436933155266,109586.913863034,0.0,1.0
2008-11-04,26.62,27.35,25.46,26.34,115500,23.1738253271191,23.8093209127238,22.1639967253363,22.9300735956543,132675.98062034,0.0,1.0
2008-11-05,24.56,27.4868,24.12,26.29,181500,21.3805090170566,23.9284110443824,20.9974705818976,22.8865465007499,208490.826689105,0.0,1.0
2008-11-06,25.15,26.13,22.84,24.23,81300,21.8941287369289,22.7472597970557,19.8831769523441,21.0932301906873,93390.1058392521,0.0,1.0
2008-11-07,25.46,26.0,25.04,25.41,82400,22.1639967253363,22.6340893503042,21.7983691281391,22.1204696304319,94653.6866070651,0.0,1.0
2008-11-10,26.28,26.77,25.77,26.02,126100,22.877841081769,23.3044066118324,22.4338647137438,22.651500188266,144852.304382899,0.0,1.0
2008-11-11,26.1,27.51,25.79,26.1,79900,22.7211435401131,23.948607616418,22.4512755517056,22.7211435401131,91781.9121347631,0.0,1.0
2008-11-12,25.69,26.77,25.56,25.67,70700,22.3642213618967,23.3044066118324,22.2510509151452,22.3468105239349,81213.782076693,0.0,1.0
2008-11-13,26.74,26.91,24.83,25.7,129500,23.2782903548898,23.4262824775648,21.6155553295405,22.3729267808776,148757.917665229,0.0,1.0
2008-11-14,25.22,26.98,24.93,26.35,92700,21.9550666697951,23.487220410431,21.7026095193494,22.9387790146352,106485.397432948,0.0,1.0
2008-11-17,25.89,26.15,25.06,25.06,91700,22.5383297415144,22.7646706350175,21.8157799661009,21.8157799661009,105336.687644028,0.0,1.0
2008-11-18,26.86,27.245,25.8225,25.91,91300,23.3827553826604,23.7179140134245,22.4795681633935,22.5557405794762,104877.203728459,0.0,1.0
2008-11-19,26.56,27.84,26.52,26.75,60400,23.1215928132338,24.2358864427873,23.0867711373103,23.2869957738707,69382.0712508098,0.0,1.0
2008-11-20,25.63,27.79,25.57,26.38,80100,22.3119888480114,24.1923593478828,22.2597563341261,22.9648952715779,92011.6540925474,0.0,1.0
2008-11-21,27.18,27.65,24.7,25.95,92200,23.6613287900488,24.0704834821504,21.502384882789,22.5905622553998,105911.042538488,0.0,1.0
2008-11-24,29.26,29.3,26.99,27.48,97100,25.4720559380731,25.5068776139967,23.4959258294119,23.9224913594754,111539.720504199,0.0,1.0
2008-11-25,28.35,29.55,27.87,29.55,96300,24.6798628108125,25.7245130885188,24.2620026997299,25.7245130885188,110620.752673062,0.0,1.0
2008-11-26,27.93,28.21,27.44,27.79,128800,24.3142352136152,24.55798694508,23.8876696835518,24.1923593478828,147953.820812985,0.0,1.0
2008-11-28,28.99,28.99,27.65,27.65,47100,25.2370096255892,25.2370096255892,24.0704834821504,24.0704834821504,54104.2310581645,0.0,1.0
2008-12-01,24.85,29.52,24.4,28.39,104300,21.6329661675023,25.6983968315761,21.2412223133624,24.714684486736,119810.430984428,0.0,1.0
2008-12-02,26.69,27.675,25.21,25.21,66400,23.2347632599853,24.0922470296026,21.9463612508142,21.9463612508142,76274.3299843341,0.0,1.0
2008-12-03,27.28,28.35,26.14,26.14,60800,23.7483829798576,24.6798628108125,22.7559652160366,22.7559652160366,69841.5551663781,0.0,1.0
2008-12-04,26.46,28.0,25.86,27.01,59400,23.034538623425,24.3751731464814,22.5122134845718,23.5133366673737,68233.361461889,0.0,1.0
2008-12-05,26.25,26.3,25.1,25.99,88500,22.8517248248263,22.8952519197308,21.8506016420244,22.6253839313233,101660.816319481,0.0,1.0
2008-12-08,28.23,28.62,26.4,26.85,58700,24.5753977830418,24.9149091232964,22.9823061095396,23.3740499636795,67429.2646096447,0.0,1.0
2008-12-09,27.65,29.04,27.26,27.98,124400,24.0704834821504,25.2805367204936,23.7309721418959,24.3577623085197,142899.497741734,0.0,1.0
2008-12-10,27.67,27.87,26.12,27.81,73600,24.0878943201122,24.2620026997299,22.7385543780748,24.2097701858446,84545.0404645629,0.0,1.0
2008-12-11,26.83,28.81,26.69,27.32,50200,23.3566391257177,25.0803120839332,23.2347632599853,23.7832046557812,57665.2314038188,0.0,1.0
2008-12-12,27.98,28.0,25.72,26.31,39400,24.3577623085197,24.3751731464814,22.3903376188394,22.9039573387117,45259.1656834752,0.0,1.0
2008-12-15,26.13,27.86,25.85,27.84,42300,22.7472597970557,24.253297280749,22.5035080655909,24.2358864427873,48590.4240713453,0.0,1.0
2008-12-16,27.73,27.84,25.54,26.5,61800,24.1401268339975,24.2358864427873,22.2336400771834,23.0693602993485,70990.2649552988,0.0,1.0
2008-12-17,26.7,28.17,26.51,27.82,88100,23.2434686789662,24.5231652691565,23.0780657183294,24.2184756048255,101201.332403913,0.0,1.0
2008-12-18,26.32,27.63,25.72,26.71,96300,22.9126627576926,24.0530726441886,22.3903376188394,23.2521740979471,110620.752673062,0.0,1.0
2008-12-19,26.23,27.52,25.77,27.38,146700,22.8343139868646,23.9573130353989,22.4338647137438,23.8354371696665,168515.726034665,0.0,1.0
2008-12-22,26.52,26.67,25.62,26.45,57400,23.0867711373103,23.2173524220236,22.3032834290305,23.0258332044441,65935.9418840476,0.0,1.0
2008-12-23,25.91,26.83,25.64,26.83,37900,22.5557405794762,23.3566391257177,22.3206942669923,23.3566391257177,43536.1010000942,0.0,1.0
2008-12-24,26.5,26.89,25.94,26.73,9500,23.0693602993485,23.4088716396031,22.5818568364189,23.2695849359089,10912.7429947466,0.0,1.0
2008-12-26,26.59,27.01,26.13,26.48,32200,23.1477090701765,23.5133366673737,22.7472597970557,23.0519494613867,36988.4552032462,0.0,1.0
2008-12-29,26.23,26.59,25.07,26.59,37600,22.8343139868646,23.1477090701765,21.8244853850818,23.1477090701765,43191.488063418,0.0,1.0
2008-12-30,27.0,27.21,26.45,26.49,100100,23.5046312483928,23.6874450469914,23.0258332044441,23.0606548803676,114985.849870961,0.0,1.0
2008-12-31,26.93,27.49,26.83,27.16,103900,23.4436933155266,23.9311967784562,23.3566391257177,23.643917952087,119350.94706886,0.0,1.0
2009-01-02,26.79,27.49,25.83,26.97,104200,23.3218174497942,23.9311967784562,22.4860972276291,23.4785149914502,119695.560005536,0.0,1.0
2009-01-05,26.7,26.9625,26.14,26.86,47900,23.2434686789662,23.4719859272145,22.7559652160366,23.3827553826604,55023.1988893012,0.0,1.0
2009-01-06,26.7,27.39,25.91,26.93,77700,23.2434686789662,23.8441425886474,22.5557405794762,23.4436933155266,89254.7505991378,0.0,1.0
2009-01-07,26.79,26.92,26.27,26.39,61800,23.3218174497942,23.4349878965457,22.8691356627881,22.9736006905588,70990.2649552987,0.0,1.0
2009-01-08,26.8,26.95,26.0,26.79,44700,23.3305228687751,23.4611041534884,22.6340893503042,23.3218174497942,51347.3275647549,0.0,1.0
2009-01-09,25.63,27.02,25.61,26.72,52600,22.3119888480114,23.5220420863546,22.2945780100496,23.260879516928,60422.1348972284,0.0,1.0
2009-01-12,25.89,26.43,25.4,25.61,51700,22.5383297415144,23.0084223664823,22.111764211451,22.2945780100496,59388.2960871999,0.0,1.0
2009-01-13,26.35,26.6591,25.93,26.6,43500,22.9387790146352,23.2078635153344,22.573151417438,23.1564144891574,49968.8758180501,0.0,1.0
2009-01-14,24.14,25.95,24.14,25.95,194900,21.0148814198594,22.5905622553998,21.0148814198594,22.5905622553998,223883.537860642,0.0,1.0
2009-01-15,23.44,25.58,22.74,25.35,282600,20.4055020911973,22.268461753107,19.7961227625353,22.0682371165466,324625.386348988,0.0,1.0
2009-01-16,23.02,23.69,22.83,23.45,199600,20.0398744940001,20.6231375657195,19.8744715333633,20.4142075101782,229282.47386857,0.0,1.0
2009-01-20,22.5,23.48,22.23,22.7,145400,19.587192706994,20.4403237671209,19.3521463945101,19.7613010866117,167022.403309069,0.0,1.0
2009-01-21,22.73,23.17,22.25,22.64,123300,19.7874173435544,20.1704557787134,19.3695572324719,19.7090685727264,141635.916973921,0.0,1.0
2009-01-22,22.09,22.7175,21.78,22.34,70200,19.2302705287777,19.7765355698283,18.9604025403702,19.4479060032998,80639.4271822324,0.0,1.0
2009-01-23,21.93,22.14,21.05,21.8,114500,19.0909838250835,19.2737976236821,18.3249069547655,18.977813378332,131527.270831419,0.0,1.0
2009-01-26,21.74,22.1799,21.23,21.89,79100,18.9255808644467,19.3085322454158,18.4816044964215,19.05616214916,90862.9443036265,0.0,1.0
2009-01-27,21.79,22.28,21.5,21.69,64000,18.9691079593511,19.3956734894145,18.7166508089054,18.8820537695422,73517.4264909242,0.0,1.0
2009-01-28,22.09,22.3,21.56,22.13,48000,19.2302705287777,19.4130843273763,18.7688833227907,19.2650922047012,55138.0698681931,0.0,1.0
2009-01-29,21.39,21.91,21.2,21.85,54200,18.6208912001156,19.0735729871217,18.4554882394788,19.0213404732364,62260.0705595016,0.0,1.0
2009-01-30,21.01,21.54,20.71,21.54,35200,18.290085278842,18.7514724848289,18.0289227094154,18.7514724848289,40434.5845700083,0.0,1.0
2009-02-02,21.54,21.72,20.43,20.88,53700,18.7514724848289,18.9081700264849,17.7851709779506,18.1769148320904,61685.7156650413,0.0,1.0
2009-02-03,21.9,21.97,21.16,21.64,51600,19.0648675681408,19.125805501007,18.4206665635553,18.8385266746378,59273.4251083078,0.0,1.0
2009-02-04,21.11,21.99,20.73,21.84,42800,18.3771394686508,19.1432163389688,18.0463335473772,19.0126350542555,49164.7789658057,0.0,1.0
2009-02-05,21.61,21.7,20.53,20.53,42100,18.8124104176951,18.8907591885231,17.8722251677594,17.8722251677594,48360.6821135612,0.0,1.0
2009-02-06,22.8,22.85,21.26,21.53,93000,19.8483552764206,19.891882371325,18.5077207533641,18.742767065848,106830.010369624,0.0,1.0
2009-02-09,22.52,22.78,22.21,22.62,40100,19.6046035449558,19.8309444384588,19.3347355565483,19.6916577347647,46063.2625357197,0.0,1.0
2009-02-10,21.43,22.82,21.38,22.37,36000,18.6557128760392,19.8657661143824,18.6121857811348,19.4740222602425,41353.5524011449,0.0,1.0
2009-02-11,21.85,22.14,21.45,21.45,24800,19.0213404732364,19.2737976236821,18.673123714001,18.673123714001,28488.0027652332,0.0,1.0
2009-02-12,21.19,21.74,20.67,21.64,103500,18.4467828204979,18.9255808644467,17.9941010334918,18.8385266746378,118891.463153292,0.0,1.0
2009-02-13,22.26,22.9,21.14,21.14,94400,19.3782626514527,19.9354094662295,18.4032557255935,18.4032557255935,108438.204074114,0.0,1.0
2009-02-17,22.26,22.4,21.3537,21.7,72000,19.3782626514527,19.5001385171851,18.589290529215,18.8907591885231,82707.10480229,0.0,1.0
2009-02-18,22.4,22.71,22.11,22.305,59400,19.5001385171851,19.7700065055926,19.2476813667394,19.4174370368667,68233.3614618892,0.0,1.0
2009-02-19,22.51,22.62,22.06,22.45,35200,19.5958981259749,19.6916577347647,19.204154271835,19.5436656120896,40434.5845700083,0.0,1.0
2009-02-20,22.45,22.9,22.11,22.15,89600,19.5436656120896,19.9354094662295,19.2476813667394,19.282503042663,102924.397087294,0.0,1.0
2009-02-23,22.44,22.6,22.02,22.22,80800,19.5349601931087,19.6742468968029,19.1693325959115,19.3434409755292,92815.7509447919,0.0,1.0
2009-02-24,22.52,22.74,22.15,22.63,129000,19.6046035449558,19.7961227625353,19.282503042663,19.7003631537455,148183.562770769,0.0,1.0
2009-02-25,22.13,22.59,22.08,22.45,186500,19.2650922047012,19.665541477822,19.2215651097968,19.5436656120896,214234.375633709,0.0,1.0
2009-02-26,22.09,22.79,21.55,22.22,46200,19.2302705287777,19.8396498574397,18.7601779038098,19.3434409755292,53070.3922481359,0.0,1.0
2009-02-27,21.85,22.5,21.61,21.76,42500,19.0213404732364,19.587192706994,18.8124104176951,18.9429917024084,48820.1660291294,0.0,1.0
2009-03-02,21.5,22.02,21.33,21.6,53100,18.7166508089054,19.1693325959115,18.5686586862303,18.8037049987143,60996.4897916887,0.0,1.0
2009-03-03,21.32,22.36,21.035,21.74,153400,18.5599532672494,19.4653168412616,18.3118488262942,18.9255808644467,176212.081620434,0.0,1.0
2009-03-04,21.51,21.67,21.12,21.57,101600,18.7253562278863,18.8646429315805,18.3858448876317,18.7775887417716,116708.914554342,0.0,1.0
2009-03-05,21.0,21.65,20.95,21.17,72900,18.2813798598611,18.8472320936187,18.2378527649566,18.4293719825361,83740.9436123183,0.0,1.0
2009-03-06,20.08,21.07,19.75,21.07,88200,17.4804813136195,18.3423177927273,17.1932024872503,18.3423177927273,101316.203382805,0.0,1.0
2009-03-09,19.9,20.17,19.64,19.81,79300,17.3237837719636,17.5588300844475,17.0974428784606,17.2454350011356,91092.6862614108,0.0,1.0
2009-03-10,20.16,20.55,19.94,20.14,103100,17.5501246654666,17.8896360057212,17.3586054478871,17.5327138275049,118431.979237724,0.0,1.0
2009-03-11,19.5,20.45,19.3,20.32,86800,16.9755670127281,17.8025818159123,16.8014586331104,17.6894113691608,99708.0096783163,0.0,1.0
2009-03-12,19.99,20.27,19.35,19.48,98500,17.4021325427916,17.6458842742564,16.8449857280149,16.9581561747664,113147.914208688,0.0,1.0
2009-03-13,20.04,20.73,19.48,20.13,83900,17.445659637696,18.0463335473772,16.9581561747664,17.524008408524,96376.751290446,0.0,1.0
2009-03-16,19.87,20.92,19.81,19.85,51300,17.2976675150209,18.211736508014,17.2454350011356,17.2802566770592,58928.8121716316,0.0,1.0
2009-03-17,20.42,20.42,20.17,20.21,55900,17.7764655589697,17.7764655589697,17.5588300844475,17.5936517603711,64212.8772006666,0.0,1.0
2009-03-18,20.77,20.96,20.22,20.22,82500,18.0811552233007,18.2465581839375,17.602357179352,17.602357179352,94768.557585957,0.0,1.0
2009-03-19,19.09,20.4,16.77,20.4,249500,16.6186448345118,17.7590547210079,14.5989876309462,17.7590547210079,286603.092335713,0.0,1.0
2009-03-20,17.96,19.09,17.61,19.09,142700,15.6349324896717,16.6186448345118,15.3302428253406,16.6186448345118,163920.886878982,0.0,1.0
2009-03-23,18.38,18.47,17.66,18.3,163400,16.0005600868689,16.0789088576969,15.3737699202451,15.9309167350218,187699.179509641,0.0,1.0
2009-03-24,17.74,18.34,17.4221,17.51,128100,15.4434132720922,15.9657384109453,15.1666680026898,15.2431886355318,147149.72396074,0.0,1.0
2009-03-25,18.37,18.37,16.95,16.95,73600,15.991854667888,15.991854667888,14.7556851726022,14.7556851726022,84545.0404645629,0.0,1.0
2009-03-26,19.0,19.23,18.14,18.67,86800,16.5402960636838,16.7405207002442,15.7916300313276,16.2530172373146,99708.0096783162,0.0,1.0
2009-03-27,18.55,19.12,18.26,18.74,106300,16.148552209544,16.6447610914545,15.8960950590983,16.3139551701808,122107.850562269,0.0,1.0
2009-03-30,18.52,18.59,18.21,18.21,84100,16.1224359526013,16.1833738854675,15.8525679641938,15.8525679641938,96606.4932482301,0.0,1.0
2009-03-31,18.88,19.86,18.41,18.65,121200,16.4358310359132,17.28896209604,16.0266763438115,16.2356063993528,139223.626417188,0.0,1.0
2009-04-01,18.87,19.19,18.3,18.66,65700,16.4271256169323,16.7056990243207,15.9309167350218,16.2443118183337,75470.2331320895,0.0,1.0
2009-04-02,20.85,21.41,19.17,19.25,128900,18.1507985751478,18.6383020380774,16.6882881863589,16.757931538206,148068.691791877,0.0,1.0
2009-04-03,21.02,21.13,20.52,20.77,102700,18.2987906978229,18.3945503066126,17.8635197487785,18.0811552233007,117972.495322155,0.0,1.0
2009-04-06,20.66,20.89,20.18,20.18,95500,17.9853956145109,18.1856202510713,17.5675355034284,17.5675355034284,109701.784841926,0.0,1.0
2009-04-07,20.0,20.58,19.84,20.49,150400,17.4108379617725,17.9157522626639,17.2715512580783,17.8374034918359,172765.952253672,0.0,1.0
2009-04-08,20.43,20.44,19.9,20.39,152600,17.7851709779506,17.7938763969315,17.3237837719636,17.750349302027,175293.113789297,0.0,1.0
2009-04-09,21.0,21.51,20.64,20.75,119600,18.2813798598611,18.7253562278863,17.9679847765492,18.0637443853389,137385.690754915,0.0,1.0
2009-04-13,21.09,21.26,20.0391,20.86,61600,18.3597286306891,18.5077207533641,17.4448761499877,18.1595039941287,70760.5229975144,0.0,1.0
2009-04-14,20.78,21.08,20.34,20.83,62300,18.0898606422816,18.3510232117082,17.7068222071226,18.133387737186,71564.619849759,0.0,1.0
2009-04-15,21.06,21.19,20.51,20.57,41000,18.3336123737464,18.4467828204979,17.8548143297977,17.907046843683,47097.1013457483,0.0,1.0
2009-04-16,21.7,21.94,20.9199,21.16,35000,18.8907591885231,19.0996892440644,18.2116494538242,18.4206665635553,40204.8426122242,0.0,1.0
2009-04-17,22.52,22.95,21.78,21.78,90200,19.6046035449558,19.9789365611339,18.9604025403702,18.9604025403702,103613.622960646,0.0,1.0
2009-04-20,21.54,22.41,21.38,22.41,46000,18.7514724848289,19.508843936166,18.6121857811348,19.508843936166,52840.6502903519,0.0,1.0
2009-04-21,21.99,22.39,20.85,21.43,118300,19.1432163389688,19.4914330982043,18.1507985751478,18.6557128760392,135892.368029318,0.0,1.0
2009-04-22,21.86,22.39,21.16,21.78,51900,19.0300458922173,19.4914330982043,18.4206665635553,18.9604025403702,59618.0380449839,0.0,1.0
2009-04-23,21.22,21.86,20.94,21.86,60300,18.4728990774406,19.0300458922173,18.2291473459758,19.0300458922173,69267.2002719176,0.0,1.0
2009-04-24,21.99,22.31,20.98,21.36,68500,19.1432163389688,19.4217897463572,18.2639690218993,18.594774943173,78686.6205410674,0.0,1.0
2009-04-27,21.5,21.78,21.03,21.7,43200,18.7166508089054,18.9604025403702,18.3074961168037,18.8907591885231,49624.2628813738,0.0,1.0
2009-04-28,22.01,22.38,20.6,21.02,72300,19.1606271769306,19.4827276792234,17.9331631006256,18.2987906978229,83051.7177389659,0.0,1.0
2009-04-29,23.68,24.08,21.65,22.12,59600,20.6144321467386,20.962648905974,18.8472320936187,19.2563867857203,68463.1034196732,0.0,1.0
2009-04-30,23.34,24.15,23.27,23.74,80600,20.3184479013885,21.0235868388402,20.2575099685223,20.6666646606239,92586.0089870075,0.0,1.0
2009-05-01,23.66,24.16,23.05,23.36,89400,20.5970213087768,21.0322922578211,20.0659907509428,20.3358587393502,102694.65512951,0.0,1.0
2009-05-04,23.32,24.14,23.1,23.72,71800,20.3010370634267,21.0148814198594,20.1095178458472,20.6492538226621,82477.3628445056,0.0,1.0
2009-05-05,22.84,23.49,22.73,23.32,70600,19.8831769523441,20.4490291861018,19.7874173435544,20.3010370634267,81098.911097801,0.0,1.0
2009-05-06,22.36,23.34,22.02,23.34,39000,19.4653168412616,20.3184479013885,19.1693325959115,20.3184479013885,44799.681767907,0.0,1.0
2009-05-07,22.91,23.02,21.6,22.65,120200,19.9441148852104,20.0398744940001,18.8037049987143,19.7177739917073,138074.916628267,0.0,1.0
2009-05-08,23.58,24.0,22.61,23.08,98300,20.5273779569297,20.8930055541269,19.6829523157838,20.0921070078854,112918.172250904,0.0,1.0
2009-05-11,23.38,23.84,23.03,23.145,32600,20.353269577312,20.7537188504328,20.048579912981,20.1486922312612,37447.9391188145,0.0,1.0
2009-05-12,22.61,23.48,22.53,23.43,31800,19.6829523157838,20.4403237671209,19.6133089639367,20.3967966722164,36528.9712876779,0.0,1.0
2009-05-13,22.13,22.8,21.87,22.55,39000,19.2650922047012,19.8483552764206,19.0387513111982,19.6307198018984,44799.681767907,0.0,1.0
2009-05-14,22.43,22.72,21.79,22.14,37900,19.5262547741278,19.7787119245735,18.9691079593511,19.2737976236821,43536.1010000942,0.0,1.0
2009-05-15,22.38,22.5,21.58,22.49,55700,19.4827276792234,19.587192706994,18.7862941607525,19.5784872880131,63983.1352428824,0.0,1.0
2009-05-18,23.1,23.34,22.28,22.54,34200,20.1095178458472,20.3184479013885,19.3956734894145,19.6220143829176,39285.8747810876,0.0,1.0
2009-05-19,22.84,23.66,22.29,22.96,122300,19.8831769523441,20.5970213087768,19.4043789083954,19.9876419801148,140487.207185001,0.0,1.0
2009-05-20,24.29,25.16,22.3,22.92,186400,21.1454627045726,21.9028341559098,19.4130843273763,19.9528203041912,214119.504654817,0.0,1.0
2009-05-21,25.14,25.48,22.9801,23.98,117100,21.885423317948,22.1814075632981,20.0051398722664,20.8755947161652,134513.916282613,0.0,1.0
2009-05-22,24.72,25.37,24.37,25.18,109800,21.5197957207508,22.0856479545084,21.2151060564197,21.9202449938715,126128.334823492,0.0,1.0
2009-05-26,25.81,26.31,24.42,24.42,153500,22.4686863896674,22.9039573387117,21.2586331513242,21.2586331513242,176326.952599326,0.0,1.0
2009-05-27,25.67,25.92,25.51,25.65,80600,22.3468105239349,22.5644459984571,22.2075238202408,22.3293996859732,92586.0089870079,0.0,1.0
2009-05-28,25.82,26.4,25.11,25.91,172000,22.4773918086482,22.9823061095396,21.8593070610053,22.5557405794762,197578.083694359,0.0,1.0
2009-05-29,26.35,26.82,25.59,25.96,87100,22.9387790146352,23.3479337067369,22.2771671720879,22.5992676743806,100052.622614992,0.0,1.0
2009-06-01,28.03,28.18,25.69,26.61,184200,24.4012894034241,24.5318706881374,22.3642213618967,23.1651199081383,211592.343119191,0.0,1.0
2009-06-02,28.39,28.8,27.74,27.84,115600,24.714684486736,25.0716066649523,24.1488322529784,24.2358864427873,132790.851599232,0.0,1.0
2009-06-03,29.17,29.2,28.29,28.29,153300,25.3937071672451,25.4198234241878,24.6276302969271,24.6276302969271,176097.210641542,0.0,1.0
2009-06-04,28.63,29.21,28.49,29.21,73500,24.9236145422773,25.4285288431687,24.8017386765449,25.4285288431687,84430.1694856707,0.0,1.0
2009-06-05,28.51,28.81,28.25,28.65,53300,24.8191495145066,25.0803120839332,24.5928086210036,24.941025380239,61226.231749473,0.0,1.0
2009-06-08,27.77,28.86,27.65,28.67,63200,24.1749485099211,25.1238391788377,24.0704834821504,24.9584362182008,72598.4586597876,0.0,1.0
2009-06-09,30.11,31.47,27.98,28.53,187900,26.2120165514484,27.395953532849,24.3577623085197,24.8365603524684,215842.569338198,0.0,1.0
2009-06-10,29.82,30.96,29.28,30.55,146300,25.9595594010027,26.9519771648238,25.4894667760349,26.5950549866074,168056.242119097,0.0,1.0
2009-06-11,29.58,30.42,29.01,29.79,117500,25.7506293454615,26.4818845398559,25.254420463551,25.9334431440601,134973.400198181,0.0,1.0
2009-06-12,29.47,29.96,28.57,29.49,132000,25.6548697366717,26.0814352667351,24.871382028392,25.6722805746335,151629.692137531,0.0,1.0
2009-06-15,29.08,29.54,28.36,29.27,40400,25.3153583964171,25.7158076695379,24.6885682297933,25.480761357054,46407.875472396,0.0,1.0
2009-06-16,28.62,29.58,28.13,29.49,45000,24.9149091232964,25.7506293454615,24.488343593233,25.6722805746335,51691.9405014311,0.0,1.0
2009-06-17,28.88,29.25,28.25,28.61,26900,25.1412500167994,25.4633505190922,24.5928086210036,24.9062037043155,30900.2933219666,0.0,1.0
2009-06-18,29.03,29.38,28.31,29.15,36500,25.2718313015127,25.5765209658437,24.6450411348889,25.3762963292834,41927.9072956053,0.0,1.0
2009-06-19,29.15,29.6,28.62,29.44,133500,25.3762963292834,25.7680401834232,24.9149091232964,25.6287534797291,153352.756820912,0.0,1.0
2009-06-22,28.76,29.07,27.64,29.04,67400,25.0367849890288,25.3066529774363,24.0617780631695,25.2805367204936,77423.0397732546,0.0,1.0
2009-06-23,27.13,29.01,27.01,29.01,93900,23.6178016951443,25.254420463551,23.5133366673737,25.254420463551,107863.849179653,0.0,1.0
2009-06-24,28.29,28.49,27.17,27.39,107200,24.6276302969271,24.8017386765449,23.6526233710679,23.8441425886474,123141.689372298,0.0,1.0
2009-06-25,27.93,28.2,27.7,27.96,72200,24.3142352136152,24.5492815260992,24.1140105770549,24.3403514705579,82936.8467600741,0.0,1.0
2009-06-26,28.35,28.52,27.4,27.72,276500,24.6798628108125,24.8278549334875,23.8528480076283,24.1314214150166,317618.256636571,0.0,1.0
2009-06-29,28.03,28.59,27.29,28.29,109200,24.4012894034241,24.8887928663537,23.7570883988385,24.6276302969271,125439.108950139,0.0,1.0
2009-06-30,27.76,28.29,26.89,27.98,95200,24.1662430909402,24.6276302969271,23.4088716396031,24.3577623085197,109357.17190525,0.0,1.0
2009-07-01,27.76,28.66,27.04,28.66,90400,24.1662430909402,24.9497307992199,23.5394529243164,24.9497307992199,103843.36491843,0.0,1.0
2009-07-02,25.67,27.39,25.54,27.39,129200,22.3468105239349,23.8441425886474,22.2336400771834,23.8441425886474,148413.304728554,0.0,1.0
2009-07-06,25.45,26.26,24.55,25.55,62000,22.1552913063555,22.8604302438072,21.3718035980757,22.2423454961643,71220.0069130827,0.0,1.0
2009-07-07,25.45,25.73,25.04,25.41,57300,22.1552913063555,22.3990430378203,21.7983691281391,22.1204696304319,65821.0709051555,0.0,1.0
2009-07-08,25.15,25.88,24.87,25.5,61900,21.8941287369289,22.5296243225336,21.6503770054641,22.1988184012599,71105.1359341907,0.0,1.0
2009-07-09,24.81,25.35,24.25,25.35,135800,21.5981444915787,22.0682371165466,21.1106410286491,22.0682371165466,155994.78933543,0.0,1.0
2009-07-10,24.18,24.73,23.91,24.68,66500,21.0497030957829,21.5285011397316,20.814656783299,21.4849740448272,76389.200963226,0.0,1.0
2009-07-13,24.52,24.68,23.19,24.33,78600,21.345687341133,21.4849740448272,20.1878666166752,21.1802843804962,90288.5894091665,0.0,1.0
2009-07-14,24.56,24.86,24.25,24.86,48300,21.3805090170566,21.6416715864832,21.1106410286491,21.6416715864832,55482.6828048693,0.0,1.0
2009-07-15,25.63,25.68,24.51,25.26,55400,22.3119888480114,22.3555159429158,21.3369819221521,21.9898883457186,63638.5223062063,0.0,1.0
2009-07-16,25.68,25.93,25.2,25.45,75600,22.3555159429158,22.573151417438,21.9376558318333,22.1552913063555,86842.4600424044,0.0,1.0
2009-07-17,25.51,25.75,24.78,25.75,62700,22.2075238202408,22.416453875782,21.5720282346361,22.416453875782,72024.1037653273,0.0,1.0
2009-07-20,24.95,25.65,23.83,25.65,67500,21.7200203573111,22.3293996859732,20.7450134314519,22.3293996859732,77537.9107521468,0.0,1.0
2009-07-21,25.48,25.85,24.87,24.97,39600,22.1814075632981,22.5035080655909,21.6503770054641,21.7374311952729,45488.9076412594,0.0,1.0
2009-07-22,24.83,25.9,24.6,25.72,130900,21.6155553295405,22.5470351604953,21.4153306929801,22.3903376188394,150366.111369719,0.0,1.0
2009-07-23,24.59,24.93,24.4,24.74,163500,21.4066252739992,21.7026095193494,21.2412223133624,21.5372065587125,187814.050488533,0.0,1.0
2009-07-24,24.5,24.84,23.72,24.37,130600,21.3282765031713,21.6242607485214,20.6492538226621,21.2151060564197,150021.498433042,0.0,1.0
2009-07-27,27.04,27.15,25.61,25.75,263700,23.5394529243164,23.6352125331061,22.2945780100496,22.416453875782,302914.771338386,0.0,1.0
2009-07-28,27.15,28.43,26.98,27.31,80800,23.6352125331061,24.7495061626595,23.487220410431,23.7744992368003,92815.7509447919,0.0,1.0
2009-07-29,26.77,27.58,26.71,27.32,61000,23.3044066118324,24.0095455492842,23.2521740979471,23.7832046557812,70071.2971241623,0.0,1.0
2009-07-30,27.25,27.89,26.82,27.1,75400,23.722266722915,24.2794135376917,23.3479337067369,23.5916854382017,86612.71808462,0.0,1.0
2009-07-31,26.93,27.51,26.9,27.09,80100,23.4436933155266,23.948607616418,23.417577058584,23.5829800192208,92011.6540925474,0.0,1.0
2009-08-03,26.94,27.26,26.33,27.18,112400,23.4523987345075,23.7309721418959,22.9213681766734,23.6613287900488,129114.980274686,0.0,1.0
2009-08-04,26.5,26.953,26.2,26.72,110100,23.0693602993485,23.4637157791826,22.8081977299219,23.260879516928,126472.947760168,0.0,1.0
2009-08-05,26.26,26.97,25.68,26.57,202000,22.8604302438072,23.4785149914502,22.3555159429158,23.1302982322147,232039.37736198,0.0,1.0
2009-08-06,27.13,27.21,25.77,26.42,97100,23.6178016951443,23.6874450469914,22.4338647137438,22.9997169475014,111539.720504199,0.0,1.0
2009-08-07,27.38,27.85,26.71,27.44,81700,23.8354371696665,24.2445918617681,23.2521740979471,23.8876696835518,93849.5897548205,0.0,1.0
2009-08-10,27.1,27.73,25.53,27.17,88700,23.5916854382017,24.1401268339975,22.2249346582025,23.6526233710679,101890.558277265,0.0,1.0
2009-08-11,26.47,27.0,26.47,27.0,71200,23.0432440424058,23.5046312483928,23.0432440424058,23.5046312483928,81788.1369711534,0.0,1.0
2009-08-12,26.87,27.18,26.41,26.48,119100,23.3914608016413,23.6613287900488,22.9910115285205,23.0519494613867,136811.335860454,0.0,1.0
2009-08-13,27.03,27.19,26.2204,26.9,72800,23.5307475053355,23.6700342090297,22.8259567846429,23.417577058584,83626.0726334262,0.0,1.0
2009-08-14,26.58,27.56,26.26,27.01,83600,23.1390036511956,23.9921347113224,22.8604302438072,23.5133366673737,96032.1383537698,0.0,1.0
2009-08-17,26.84,27.32,26.17,26.17,40200,23.3653445446986,23.7832046557812,22.7820814729793,22.7820814729793,46178.1335146119,0.0,1.0
2009-08-18,27.79,28.12,25.92,27.02,119700,24.1923593478828,24.4796381742521,22.5644459984571,23.5220420863546,137500.561733807,0.0,1.0
2009-08-19,28.01,28.11,27.42,27.45,105400,24.3838785654623,24.4709327552712,23.87025884559,23.8963751025327,121074.011752241,0.0,1.0
2009-08-20,28.82,28.91,27.39,27.88,119100,25.0890175029141,25.1673662737421,23.8441425886474,24.2707081187108,136811.335860454,0.0,1.0
2009-08-21,29.05,29.49,28.38,29.08,127100,25.2892421394745,25.6722805746335,24.7059790677551,25.3153583964171,146001.01417182,0.0,1.0
2009-08-24,29.17,29.33,28.45,29.15,84700,25.3937071672451,25.5329938709393,24.7669170006213,25.3762963292834,97295.7191215827,0.0,1.0
2009-08-25,28.47,29.61,28.33,29.19,51200,24.7843278385831,25.7767456024041,24.6624519728507,25.4111180052069,58813.9411927394,0.0,1.0
2009-08-26,28.4,28.69,28.11,28.39,73800,24.7233899057169,24.9758470561626,24.4709327552712,24.714684486736,84774.782422347,0.0,1.0
2009-08-27,28.33,28.35,27.21,28.06,74800,24.6624519728507,24.6798628108125,23.6874450469914,24.4274056603668,85923.4922112677,0.0,1.0
2009-08-28,28.12,28.42,27.91,28.42,38000,24.4796381742521,24.7408007436787,24.2968243756535,24.7408007436787,43650.9719789862,0.0,1.0
2009-08-31,27.93,28.22,27.39,28.0,50800,24.3142352136152,24.5666923640609,23.8441425886474,24.3751731464814,58354.4572771712,0.0,1.0
2009-09-01,27.36,28.66,26.75,27.72,54600,23.8180263317047,24.9497307992199,23.2869957738707,24.1314214150166,62719.5544750698,0.0,1.0
2009-09-02,26.94,28.18,26.57,28.18,42800,23.4523987345075,24.5318706881374,23.1302982322147,24.5318706881374,49164.7789658056,0.0,1.0
2009-09-03,26.6,27.12,26.3801,27.12,39700,23.1564144891574,23.6090962761635,22.9649823257677,23.6090962761635,45603.7786201514,0.0,1.0
2009-09-04,26.75,27.09,26.28,26.55,58500,23.2869957738707,23.5829800192208,22.877841081769,23.1128873942529,67199.5226518603,0.0,1.0
2009-09-08,26.94,27.44,26.74,27.21,27200,23.4523987345075,23.8876696835518,23.2782903548898,23.6874450469914,31244.9062586428,0.0,1.0
2009-09-09,27.25,27.37,26.62,26.91,61900,23.722266722915,23.8267317506856,23.1738253271191,23.4262824775648,71105.1359341907,0.0,1.0
2009-09-10,26.73,27.15,26.49,27.15,26300,23.2695849359089,23.6352125331061,23.0606548803676,23.6352125331061,30211.0674486142,0.0,1.0
2009-09-11,26.8,27.15,26.66,26.68,42500,23.3305228687751,23.6352125331061,23.2086470030427,23.2260578410045,48820.1660291294,0.0,1.0
2009-09-14,27.05,27.175,26.52,26.52,31100,23.5481583432972,23.6569760805583,23.0867711373103,23.0867711373103,35724.8744354336,0.0,1.0
2009-09-15,26.81,27.45,26.34,26.93,21600,23.339228287756,23.8963751025327,22.9300735956543,23.4436933155266,24812.1314406869,0.0,1.0
2009-09-16,26.97,27.43,26.07,26.78,55700,23.4785149914502,23.8789642645709,22.6950272831704,23.3131120308133,63983.1352428824,0.0,1.0
2009-09-17,27.44,28.02,27.02,27.02,33700,23.8876696835518,24.3925839844432,23.5220420863546,23.5220420863546,38711.5198866273,0.0,1.0
2009-09-18,27.37,27.579,27.09,27.57,64600,23.8267317506856,24.0086750073861,23.5829800192208,24.0008401303033,74206.6523642767,0.0,1.0
2009-09-21,27.16,27.8465,26.11,27.1,48600,23.643917952087,24.2415449651248,22.7298489590939,23.5916854382017,55827.2957415456,0.0,1.0
2009-09-22,27.13,27.46,26.63,27.38,37500,23.6178016951443,23.9050805215136,23.1825307461,23.8354371696665,43076.617084526,0.0,1.0
2009-09-23,27.27,27.51,26.51,27.24,40900,23.7396775608767,23.948607616418,23.0780657183294,23.7135613039341,46982.2303668564,0.0,1.0
2009-09-24,27.21,27.49,26.93,27.44,31200,23.6874450469914,23.9311967784562,23.4436933155266,23.8876696835518,35839.7454143256,0.0,1.0
2009-09-25,27.62,27.89,27.0,27.34,63200,24.0443672252078,24.2794135376917,23.5046312483928,23.8006154937429,72598.4586597876,0.0,1.0
2009-09-28,28.14,28.55,27.7,27.7,33100,24.4970490122138,24.8539711904302,24.1140105770549,24.1140105770549,38022.294013275,0.0,1.0
2009-09-29,27.9,28.35,27.56,28.07,42300,24.2881189566726,24.6798628108125,23.9921347113224,24.4361110793476,48590.4240713452,0.0,1.0
2009-09-30,27.29,28.16,27.05,28.0,124900,23.7570883988385,24.5144598501756,23.5481583432972,24.3751731464814,143473.852636194,0.0,1.0
2009-10-01,22.53,23.63,20.67,23.63,875300,19.6133089639367,20.5709050518342,17.9941010334918,20.5709050518342,1005465.67824228,0.0,1.0
2009-10-02,22.36,23.47,22.14,22.45,348200,19.4653168412616,20.43161834814,19.2737976236821,19.5436656120896,399980.748502185,0.0,1.0
2009-10-05,22.8,22.84,22.26,22.36,180300,19.8483552764206,19.8831769523441,19.3782626514527,19.4653168412616,207112.374942401,0.0,1.0
2009-10-06,23.92,23.92,22.83,22.98,230200,20.8233622022799,20.8233622022799,19.8744715333633,20.0050528180766,264432.993409543,0.0,1.0
2009-10-07,23.61,23.965,23.16,23.86,121300,20.5534942138724,20.8625365876938,20.1617503597325,20.7711296883945,139338.49739608,0.0,1.0
2009-10-08,23.49,23.87,23.44,23.82,66400,20.4490291861018,20.7798351073754,20.4055020911973,20.736308012471,76274.3299843337,0.0,1.0
2009-10-09,23.94,23.99,23.04,23.59,124300,20.8407730402416,20.8843001351461,20.0572853319619,20.5360833759106,142784.626762842,0.0,1.0
2009-10-12,23.97,24.61,23.28,23.8,42300,20.8668892971843,21.424036111961,20.2662153875031,20.7188971745092,48590.4240713452,0.0,1.0
2009-10-13,23.82,24.09,23.15,23.87,90500,20.736308012471,20.9713543249549,20.1530449407516,20.7798351073754,103958.235897323,0.0,1.0
2009-10-14,25.02,25.19,23.39,23.84,162900,21.7809582901773,21.9289504128524,20.3619749962929,20.7537188504328,187124.824615181,0.0,1.0
2009-10-15,25.52,25.77,24.185,24.86,137300,22.2162292392217,22.4338647137438,21.0540558052733,21.6416715864832,157717.854018811,0.0,1.0
2009-10-16,26.16,26.34,25.2,25.39,97400,22.7733760539984,22.9300735956543,21.9376558318333,22.1030587924701,111884.333440875,0.0,1.0
2009-10-19,26.65,26.98,25.614,26.1,143800,23.1999415840618,23.487220410431,22.298060177642,22.7211435401131,165184.467646795,0.0,1.0
2009-10-20,25.94,26.94,25.64,26.75,73000,22.5818568364189,23.4523987345075,22.3206942669923,23.2869957738707,83855.8145912104,0.0,1.0
2009-10-21,25.46,26.39,25.43,25.96,76400,22.1639967253363,22.9736006905588,22.1378804683937,22.5992676743806,87761.427873541,0.0,1.0
2009-10-22,25.9,27.09,25.08,25.51,56400,22.5470351604953,23.5829800192208,21.8331908040627,22.2075238202408,64787.2320951271,0.0,1.0
2009-10-23,25.42,26.04,25.2,26.04,52700,22.1291750494128,22.6689110262277,21.9376558318333,22.6689110262277,60537.0058761204,0.0,1.0
2009-10-26,25.01,25.86,25.0,25.31,47700,21.7722528711965,22.5122134845718,21.7635474522156,22.033415440623,54793.4569315169,0.0,1.0
2009-10-27,25.01,25.8,25.0,25.19,42300,21.7722528711965,22.4599809706865,21.7635474522156,21.9289504128524,48590.4240713452,0.0,1.0
2009-10-28,24.11,25.26,24.09,25.05,53800,20.9887651629167,21.9898883457186,20.9713543249549,21.80707454712,61800.5866439332,0.0,1.0
2009-10-29,24.8,24.99,24.37,24.37,102000,21.5894390725978,21.7548420332347,21.2151060564197,21.2151060564197,117168.398469911,0.0,1.0
2009-10-30,24.75,25.11,24.35,24.58,67700,21.5459119776934,21.8593070610053,21.197695218458,21.3979198550183,77767.6527099309,0.0,1.0
2009-11-02,25.29,25.3,24.61,25.0,73300,22.0160046026613,22.0247100216422,21.424036111961,21.7635474522156,84200.4275278866,0.0,1.0
2009-11-03,24.99,25.34,24.72,25.06,43600,21.7548420332347,22.0595316975657,21.5197957207508,21.8157799661009,50083.7467969421,0.0,1.0
2009-11-04,24.69,25.24,24.46,25.1,33700,21.4936794638081,21.9724775077568,21.2934548272477,21.8506016420244,38711.5198866273,0.0,1.0
2009-11-05,25.58,25.67,24.88,25.05,31900,22.268461753107,22.3468105239349,21.6590824244449,21.80707454712,36643.84226657,0.0,1.0
2009-11-06,24.95,25.64,24.59,25.48,55600,21.7200203573111,22.3206942669923,21.4066252739992,22.1814075632981,63868.2642639906,0.0,1.0
2009-11-09,24.77,25.19,24.66,25.08,58600,21.5633228156552,21.9289504128524,21.4675632068654,21.8331908040627,67314.3936307525,0.0,1.0
2009-11-10,24.39,24.65,24.34,24.59,36000,21.2325168943815,21.4588577878846,21.1889897994771,21.4066252739992,41353.5524011449,0.0,1.0
2009-11-11,24.55,24.72,24.404,24.63,21100,21.3718035980757,21.5197957207508,21.2447044809548,21.4414469499228,24237.7765462266,0.0,1.0
2009-11-12,24.57,24.73,24.2,24.44,43400,21.3892144360375,21.5285011397316,21.0671139337447,21.2760439892859,49854.0048391579,0.0,1.0
2009-11-13,24.5,24.85,24.34,24.56,97800,21.3282765031713,21.6329661675023,21.1889897994771,21.3805090170566,112343.817356443,0.0,1.0
2009-11-16,25.84,26.29,24.77,24.77,32700,22.49480264661,22.8865465007499,21.5633228156552,21.5633228156552,37562.8100977066,0.0,1.0
2009-11-17,25.63,25.8275,25.61,25.77,12900,22.3119888480114,22.4839208728839,22.2945780100496,22.4338647137438,14818.3562770769,0.0,1.0
2009-11-18,25.69,25.71,25.17,25.71,18900,22.3642213618967,22.3816321998585,21.9115395748906,22.3816321998585,21710.6150106011,0.0,1.0
2009-11-19,24.45,25.45,23.91,25.45,68500,21.2847494082668,22.1552913063555,20.814656783299,22.1552913063555,78686.6205410675,0.0,1.0
2009-11-20,24.09,24.61,24.02,24.27,38100,20.9713543249549,21.424036111961,20.9104163920887,21.1280518666109,43765.8429578784,0.0,1.0
2009-11-23,24.65,24.75,24.34,24.34,48900,21.4588577878846,21.5459119776934,21.1889897994771,21.1889897994771,56171.9086782217,0.0,1.0
2009-11-24,24.45,24.72,23.64,23.66,30000,21.2847494082668,21.5197957207508,20.579610470815,20.5970213087768,34461.2936676208,0.0,1.0
2009-11-25,24.63,24.75,24.12,24.43,47500,21.4414469499228,21.5459119776934,20.9974705818976,21.2673385703051,54563.7149737328,0.0,1.0
2009-11-27,24.25,24.75,23.88,23.88,23500,21.1106410286491,21.5459119776934,20.7885405263563,20.7885405263563,26994.6800396363,0.0,1.0
2009-11-30,24.87,24.89,23.87,24.25,51400,21.6503770054641,21.6677878434258,20.7798351073754,21.1106410286491,59043.6831505234,0.0,1.0
2009-12-01,25.78,25.99,24.95,25.11,33300,22.4425701327247,22.6253839313233,21.7200203573111,21.8593070610053,38252.035971059,0.0,1.0
2009-12-02,26.59,26.77,25.6,25.81,43100,23.1477090701765,23.3044066118324,22.2858725910687,22.4686863896674,49509.3919024818,0.0,1.0
2009-12-03,25.38,26.77,25.36,26.74,46700,22.0943533734892,23.3044066118324,22.0769425355275,23.2782903548898,53644.7471425964,0.0,1.0
2009-12-04,26.26,26.26,25.52,25.88,52600,22.8604302438072,22.8604302438072,22.2162292392217,22.5296243225336,60422.1348972285,0.0,1.0
2009-12-07,26.73,26.84,26.235,26.235,20700,23.2695849359089,23.3653445446986,22.838666696355,22.838666696355,23778.2926306583,0.0,1.0
2009-12-08,26.04,26.77,26.02,26.52,17100,22.6689110262277,23.3044066118324,22.651500188266,23.0867711373103,19642.9373905439,0.0,1.0
2009-12-09,26.44,26.62,25.12,26.04,28100,23.0171277854632,23.1738253271191,21.8680124799862,22.6689110262277,32278.7450686714,0.0,1.0
2009-12-10,25.22,26.44,25.22,26.44,90600,21.9550666697951,23.0171277854632,21.9550666697951,23.0171277854632,104073.106876214,0.0,1.0
2009-12-11,25.48,25.53,24.52,25.4,27100,22.1814075632981,22.2249346582025,21.345687341133,22.111764211451,31130.0352797508,0.0,1.0
2009-12-14,26.24,26.3,25.18,25.68,23900,22.8430194058455,22.8952519197308,21.9202449938715,22.3555159429158,27454.1639552045,0.0,1.0
2009-12-15,26.65,27.04,25.38,25.38,44900,23.1999415840618,23.5394529243164,22.0943533734892,22.0943533734892,51577.069522539,0.0,1.0
2009-12-16,26.51,27.43,26.42,26.74,31100,23.0780657183294,23.8789642645709,22.9997169475014,23.2782903548898,35724.8744354335,0.0,1.0
2009-12-17,25.94,26.47,25.67,26.3,13700,22.5818568364189,23.0432440424058,22.3468105239349,22.8952519197308,15737.3241082135,0.0,1.0
2009-12-18,25.4,26.1,25.27,25.94,81800,22.111764211451,22.7211435401131,21.9985937646995,22.5818568364189,93964.4607337126,0.0,1.0
2009-12-21,25.7,26.03,25.23,25.61,58300,22.3729267808776,22.6602056072469,21.963772088776,22.2945780100496,66969.7806940763,0.0,1.0
2009-12-22,25.56,25.9,24.98,25.9,18900,22.2510509151452,22.5470351604953,21.7461366142538,22.5470351604953,21710.6150106011,0.0,1.0
2009-12-23,25.75,25.91,25.46,25.74,22300,22.416453875782,22.5557405794762,22.1639967253363,22.4077484568012,25616.2282929315,0.0,1.0
2009-12-24,25.56,25.9,25.39,25.9,2900,22.2510509151452,22.5470351604953,22.1030587924701,22.5470351604953,3331.25838787001,0.0,1.0
2009-12-28,25.99,26.0,25.255,25.67,13900,22.6253839313233,22.6340893503042,21.9855356362282,22.3468105239349,15967.0660659976,0.0,1.0
2009-12-29,26.17,26.43,25.5,26.0,20200,22.7820814729793,23.0084223664823,22.1988184012599,22.6340893503042,23203.9377361979,0.0,1.0
2009-12-30,26.83,27.27,26.1,26.1,47600,23.3566391257177,23.7396775608767,22.7211435401131,22.7211435401131,54678.585952625,0.0,1.0
2009-12-31,26.65,27.29,26.57,26.85,27900,23.1999415840618,23.7570883988385,23.1302982322147,23.3740499636795,32049.0031108873,0.0,1.0
2010-01-04,27.78,28.38,26.7,26.96,42500,24.1836539289019,24.7059790677551,23.2434686789662,23.4698095724693,48820.1660291295,0.0,1.0
2010-01-05,26.65,27.69,26.38,27.67,28200,23.1999415840618,24.105305158074,22.9648952715779,24.0878943201122,32393.6160475635,0.0,1.0
2010-01-06,25.87,26.7,25.84,26.55,43000,22.5209189035527,23.2434686789662,22.49480264661,23.1128873942529,49394.5209235897,0.0,1.0
2010-01-07,26.87,27.25,25.86,25.98,48200,23.3914608016413,23.722266722915,22.5122134845718,22.6166785123424,55367.8118259773,0.0,1.0
2010-01-08,26.41,26.93,26.39,26.72,9700,22.9910115285205,23.4436933155266,22.9736006905588,23.260879516928,11142.4849525307,0.0,1.0
2010-01-11,26.3,26.63,26.19,26.59,10100,22.8952519197308,23.1825307461,22.799492310941,23.1477090701765,11601.968868099,0.0,1.0
2010-01-12,26.23,26.42,25.94,26.19,15900,22.8343139868646,22.9997169475014,22.5818568364189,22.799492310941,18264.485643839,0.0,1.0
2010-01-13,26.8,27.1381,26.26,27.0,23000,23.3305228687751,23.6248530845189,22.8604302438072,23.5046312483928,26420.3251451759,0.0,1.0
2010-01-14,26.98,28.395,26.82,27.99,30800,23.487220410431,24.7190371962264,23.3479337067369,24.3664677275006,35380.2614987574,0.0,1.0
2010-01-15,26.31,27.23,25.84,27.11,34400,22.9039573387117,23.7048558849532,22.49480264661,23.6003908571826,39515.6167388717,0.0,1.0
2010-01-19,27.76,27.96,26.43,26.43,29000,24.1662430909402,24.3403514705579,23.0084223664823,23.0084223664823,33312.5838787,0.0,1.0
2010-01-20,26.88,27.5699,26.44,27.52,43100,23.4001662206222,24.0007530761135,23.0171277854632,23.9573130353989,49509.3919024818,0.0,1.0
2010-01-21,26.58,27.36,26.41,27.36,34100,23.1390036511956,23.8180263317047,22.9910115285205,23.8180263317047,39171.0038021956,0.0,1.0
2010-01-22,26.37,27.18,26.16,26.64,12900,22.956189852597,23.6613287900488,22.7733760539984,23.1912361650809,14818.3562770769,0.0,1.0
2010-01-25,26.83,27.13,26.08,26.48,28200,23.3566391257177,23.6178016951443,22.7037327021513,23.0519494613867,32393.6160475636,0.0,1.0
2010-01-26,25.53,26.69,25.51,26.68,25300,22.2249346582025,23.2347632599853,22.2075238202408,23.2260578410045,29062.3576596935,0.0,1.0
2010-01-27,26.5,26.5,25.36,25.36,17800,23.0693602993485,23.0693602993485,22.0769425355275,22.0769425355275,20447.0342427883,0.0,1.0
2010-01-28,25.69,26.58,24.79,26.58,23600,22.3642213618967,23.1390036511956,21.580733653617,23.1390036511956,27109.5510185283,0.0,1.0
2010-01-29,25.95,26.1,25.23,25.74,22500,22.5905622553998,22.7211435401131,21.963772088776,22.4077484568012,25845.9702507155,0.0,1.0
2010-02-01,25.76,26.06,25.54,26.06,20400,22.4251592947629,22.6863218641895,22.2336400771834,22.6863218641895,23433.6796939821,0.0,1.0
2010-02-02,25.9,26.32,25.23,25.48,33400,22.5470351604953,22.9126627576926,21.963772088776,22.1814075632981,38366.9069499511,0.0,1.0
2010-02-03,25.99,26.79,25.74,25.74,27800,22.6253839313233,23.3218174497942,22.4077484568012,22.4077484568012,31934.1321319952,0.0,1.0
2010-02-04,25.33,26.74,25.29,25.99,41000,22.0508262785848,23.2782903548898,22.0160046026613,22.6253839313233,47097.1013457484,0.0,1.0
2010-02-05,26.56,26.77,25.31,25.45,22800,23.1215928132338,23.3044066118324,22.033415440623,22.1552913063555,26190.5831873918,0.0,1.0
2010-02-08,25.11,26.48,25.11,26.48,21500,21.8593070610053,23.0519494613867,21.8593070610053,23.0519494613867,24697.2604617949,0.0,1.0
2010-02-09,26.04,26.19,25.13,25.4,19000,22.6689110262277,22.799492310941,21.8767178989671,22.111764211451,21825.4859894932,0.0,1.0
2010-02-10,25.86,25.91,25.27,25.89,24400,22.5122134845718,22.5557405794762,21.9985937646995,22.5383297415144,28028.5188496649,0.0,1.0
2010-02-11,25.8,26.13,25.39,25.72,37000,22.4599809706865,22.7472597970557,22.1030587924701,22.3903376188394,42502.2621900655,0.0,1.0
2010-02-12,25.04,26.0625,24.75,25.54,38600,21.7983691281391,22.6884982189347,21.5459119776934,22.2336400771834,44340.1978523387,0.0,1.0
2010-02-16,25.8,25.82,24.92,25.01,19100,22.4599809706865,22.4773918086482,21.6939041003685,21.7722528711965,21940.3569683852,0.0,1.0
2010-02-17,26.61,26.65,25.88,25.88,15700,23.1651199081383,23.1999415840618,22.5296243225336,22.5296243225336,18034.7436860548,0.0,1.0
2010-02-18,26.85,27.12,26.58,26.66,12200,23.3740499636795,23.6090962761635,23.1390036511956,23.2086470030427,14014.2594248324,0.0,1.0
2010-02-19,27.0,27.17,26.73,26.81,17100,23.5046312483928,23.6526233710679,23.2695849359089,23.339228287756,19642.9373905438,0.0,1.0
2010-02-22,27.05,27.22,26.63,26.63,23200,23.5481583432972,23.6961504659723,23.1825307461,23.1825307461,26650.0671029601,0.0,1.0
2010-02-23,27.0,27.25,26.79,27.12,50300,23.5046312483928,23.722266722915,23.3218174497942,23.6090962761635,57780.1023827108,0.0,1.0
2010-02-24,27.22,27.39,27.0,27.3,33000,23.6961504659723,23.8441425886474,23.5046312483928,23.7657938178194,37907.4230343828,0.0,1.0
2010-02-25,26.83,27.089,26.67,27.0,29600,23.3566391257177,23.5821094773227,23.2173524220236,23.5046312483928,34001.8097520525,0.0,1.0
2010-02-26,26.6,26.9,26.27,26.9,21600,23.1564144891574,23.417577058584,22.8691356627881,23.417577058584,24812.1314406869,0.0,1.0
2010-03-01,27.0,27.838,26.72,27.62,33700,23.5046312483928,24.2341453589911,23.260879516928,24.0443672252078,38711.5198866273,0.0,1.0
2010-03-02,26.85,27.22,26.7,27.22,16200,23.3740499636795,23.6961504659723,23.2434686789662,23.6961504659723,18609.0985805152,0.0,1.0
2010-03-03,26.52,27.16,26.51,26.97,26000,23.0867711373103,23.643917952087,23.0780657183294,23.4785149914502,29866.4545119379,0.0,1.0
2010-03-04,26.78,27.26,26.67,27.26,5900,23.3131120308133,23.7309721418959,23.2173524220236,23.7309721418959,6777.38775463208,0.0,1.0
2010-03-05,27.33,27.4,26.48,26.85,36800,23.7919100747621,23.8528480076283,23.0519494613867,23.3740499636795,42272.5202322814,0.0,1.0
2010-03-08,27.11,27.91,27.04,27.5,25000,23.6003908571826,24.2968243756535,23.5394529243164,23.9399021974371,28717.7447230172,0.0,1.0
2010-03-09,28.0,28.2,26.77,26.96,15200,24.3751731464814,24.5492815260992,23.3044066118324,23.4698095724693,17460.3887915945,0.0,1.0
2010-03-10,28.28,28.44,27.6,27.92,17200,24.6189248779463,24.7582115816404,24.026956387246,24.3055297946343,19757.8083694359,0.0,1.0
2010-03-11,28.87,28.87,27.87,28.07,14700,25.1325445978185,25.1325445978185,24.2620026997299,24.4361110793476,16886.0338971342,0.0,1.0
2010-03-12,27.93,28.88,27.88,28.52,25900,24.3142352136152,25.1412500167994,24.2707081187108,24.8278549334875,29751.583533046,0.0,1.0
2010-03-15,27.42,27.98,26.7275,27.98,10500,23.87025884559,24.3577623085197,23.2674085811637,24.3577623085197,12061.4527836673,0.0,1.0
2010-03-16,27.73,27.9,26.75,27.5,39000,24.1401268339975,24.2881189566726,23.2869957738707,23.9399021974371,44799.681767907,0.0,1.0
2010-03-17,28.02,28.515,27.8,28.515,16800,24.3925839844432,24.8235022239971,24.2010647668637,24.8235022239971,19298.3244538676,0.0,1.0
2010-03-18,22.57,23.1,19.7,22.8,1276200,19.6481306398602,20.1095178458472,17.1496753923459,19.8483552764206,1465983.43262059,0.0,1.0
2010-03-19,22.49,22.89,21.56,22.5,188300,19.5784872880131,19.9267040472486,18.7688833227907,19.587192706994,216302.053253766,0.0,1.0
2010-03-22,22.12,22.26,21.58,22.25,73500,19.2563867857203,19.3782626514527,18.7862941607525,19.3695572324719,84430.169485671,0.0,1.0
2010-03-23,22.83,22.83,22.0,22.06,55700,19.8744715333633,19.8744715333633,19.1519217579497,19.204154271835,63983.1352428824,0.0,1.0
2010-03-24,23.02,23.105,22.34,22.69,87300,20.0398744940001,20.1138705553376,19.4479060032998,19.7525956676309,100282.364572776,0.0,1.0
2010-03-25,22.95,23.2,22.845,23.07,56800,19.9789365611339,20.1965720356561,19.8875296618346,20.0834015889045,65246.7160106953,0.0,1.0
2010-03-26,23.12,23.2,22.66,22.95,108700,20.126928683809,20.1965720356561,19.7264794106882,19.9789365611339,124864.754055679,0.0,1.0
2010-03-29,23.08,23.14,22.82,23.08,75500,20.0921070078854,20.1443395217707,19.8657661143824,20.0921070078854,86727.5890635123,0.0,1.0
2010-03-30,23.15,23.33,22.96,23.17,89600,20.1530449407516,20.3097424824076,19.9876419801148,20.1704557787134,102924.397087294,0.0,1.0
2010-03-31,22.92,23.34,22.855,23.02,61900,19.9528203041912,20.3184479013885,19.8962350808155,20.0398744940001,71105.1359341909,0.0,1.0
2010-04-01,23.4,23.67,22.92,23.1,55000,20.3706804152738,20.6057267277577,19.9528203041912,20.1095178458472,63179.0383906379,0.0,1.0
2010-04-05,23.73,23.81,23.23,23.4,101600,20.657959241643,20.7276025934901,20.2226882925987,20.3706804152738,116708.914554342,0.0,1.0
2010-04-06,23.55,23.6,22.32,22.32,115200,20.5012616999871,20.5447887948915,19.4304951653381,19.4304951653381,132331.367683663,0.0,1.0
2010-04-07,23.67,23.9,23.29,23.47,35700,20.6057267277577,20.8059513643181,20.274920806484,20.43161834814,41008.9394644687,0.0,1.0
2010-04-08,24.0,24.06,22.65,23.58,52900,20.8930055541269,20.9452380680123,19.7177739917073,20.5273779569297,60766.7478339047,0.0,1.0
2010-04-09,24.04,24.18,23.46,24.0,36000,20.9278272300505,21.0497030957829,20.4229129291591,20.8930055541269,41353.5524011449,0.0,1.0
2010-04-12,24.07,24.35,23.91,24.2,38900,20.9539434869932,21.197695218458,20.814656783299,21.0671139337447,44684.8107890148,0.0,1.0
2010-04-13,24.16,24.16,23.73,24.06,25000,21.0322922578211,21.0322922578211,20.657959241643,20.9452380680123,28717.7447230173,0.0,1.0
2010-04-14,24.34,24.35,23.9,24.18,21500,21.1889897994771,21.197695218458,20.8059513643181,21.0497030957829,24697.2604617948,0.0,1.0
2010-04-15,24.23,24.3,24.0,24.3,41200,21.0932301906873,21.1541681235535,20.8930055541269,21.1541681235535,47326.8433035326,0.0,1.0
2010-04-16,24.21,24.43,23.78,24.24,32000,21.0758193527256,21.2673385703051,20.7014863365475,21.1019356096682,36758.7132454621,0.0,1.0
2010-04-19,23.5,24.08,23.3,24.05,22900,20.4577346050826,20.962648905974,20.2836262254649,20.9365326490314,26305.4541662839,0.0,1.0
2010-04-20,24.21,24.25,23.36,23.66,38700,21.0758193527256,21.1106410286491,20.3358587393502,20.5970213087768,44455.0688312307,0.0,1.0
2010-04-21,23.79,24.16,23.5,24.16,32400,20.7101917555283,21.0322922578211,20.4577346050826,21.0322922578211,37218.1971610305,0.0,1.0
2010-04-22,23.97,24.26,22.95,23.51,51100,20.8668892971843,21.11934644763,19.9789365611339,20.4664400240635,58699.0702138473,0.0,1.0
2010-04-23,24.28,24.36,23.9,24.21,19600,21.1367572855918,21.2064006374389,20.8059513643181,21.0758193527256,22514.7118628455,0.0,1.0
2010-04-26,24.09,24.3599,24.05,24.15,27700,20.9713543249549,21.206313583249,20.9365326490314,21.0235868388402,31819.2611531032,0.0,1.0
2010-04-27,23.47,24.25,23.37,24.04,60700,20.43161834814,21.1106410286491,20.3445641583311,20.9278272300505,69726.6841874859,0.0,1.0
2010-04-28,23.89,23.99,23.24,23.53,33100,20.7972459453372,20.8843001351461,20.2313937115796,20.4838508620253,38022.2940132749,0.0,1.0
2010-04-29,24.29,24.31,23.68,24.12,63600,21.1454627045726,21.1628735425344,20.6144321467386,20.9974705818976,73057.9425753561,0.0,1.0
2010-04-30,23.23,24.24,23.22,24.22,40000,20.2226882925987,21.1019356096682,20.2139828736178,21.0845247717064,45948.3915568277,0.0,1.0
2010-05-03,23.97,24.05,22.79,23.33,37000,20.8668892971843,20.9365326490314,19.8396498574397,20.3097424824076,42502.2621900656,0.0,1.0
2010-05-04,23.18,23.69,22.94,23.69,32700,20.1791611976943,20.6231375657195,19.970231142153,20.6231375657195,37562.8100977066,0.0,1.0
2010-05-05,22.77,23.44,22.53,23.35,29500,19.8222390194779,20.4055020911973,19.6133089639367,20.3271533203693,33886.9387731605,0.0,1.0
2010-05-06,22.13,23.0,21.73,23.0,35900,19.2650922047012,20.0224636560383,18.9168754454658,20.0224636560383,41238.6814222529,0.0,1.0
2010-05-07,21.96,23.29,21.42,22.15,43300,19.1171000820262,20.274920806484,18.6470074570583,19.282503042663,49739.1338602658,0.0,1.0
2010-05-10,22.94,23.03,21.76,22.67,41100,19.970231142153,20.048579912981,18.9429917024084,19.7351848296691,47211.9723246404,0.0,1.0
2010-05-11,23.82,23.99,22.77,22.77,36700,20.736308012471,20.8843001351461,19.8222390194779,19.8222390194779,42157.6492533894,0.0,1.0
2010-05-12,24.24,24.27,23.59,23.82,54700,21.1019356096682,21.1280518666109,20.5360833759106,20.736308012471,62834.4254539619,0.0,1.0
2010-05-13,24.23,25.04,23.98,24.1,39400,21.0932301906873,21.7983691281391,20.8755947161652,20.9800597439358,45259.1656834753,0.0,1.0
2010-05-14,24.18,24.27,22.6,24.0,43700,21.0497030957829,21.1280518666109,19.6742468968029,20.8930055541269,50198.6177758342,0.0,1.0
2010-05-17,23.48,24.39,22.75,24.39,60600,20.4403237671209,21.2325168943815,19.8048281815162,21.2325168943815,69611.8132085938,0.0,1.0
2010-05-18,23.94,24.285,23.6,23.8,43500,20.8407730402416,21.1411099950822,20.5447887948915,20.7188971745092,49968.8758180502,0.0,1.0
2010-05-19,23.62,24.25,23.35,23.86,37300,20.5621996328533,21.1106410286491,20.3271533203693,20.7711296883945,42846.8751267417,0.0,1.0
2010-05-20,22.01,23.81,22.01,23.12,64700,19.1606271769306,20.7276025934901,19.1606271769306,20.126928683809,74321.5233431687,0.0,1.0
2010-05-21,22.21,22.41,21.31,21.67,108700,19.3347355565483,19.508843936166,18.5512478482686,18.8646429315805,124864.754055679,0.0,1.0
2010-05-24,22.37,22.81,22.065,22.36,77800,19.4740222602425,19.8570606954015,19.2085069813255,19.4653168412616,89369.6215780298,0.0,1.0
2010-05-25,22.86,22.8999,21.8,21.81,150500,19.9005877903059,19.9353224120397,18.977813378332,18.9865187973129,172880.823232564,0.0,1.0
2010-05-26,22.25,22.95,21.91,22.6,55800,19.3695572324719,19.9789365611339,19.0735729871217,19.6742468968029,64098.0062217744,0.0,1.0
2010-05-27,23.17,23.31,21.85,22.64,53800,20.1704557787134,20.2923316444458,19.0213404732364,19.7090685727264,61800.5866439332,0.0,1.0
2010-05-28,22.22,23.5,22.18,23.03,125000,19.3434409755292,20.4577346050826,19.3086192996057,20.048579912981,143588.723615086,0.0,1.0
2010-06-01,22.56,23.24,21.93,21.98,76200,19.6394252208793,20.2313937115796,19.0909838250835,19.1345109199879,87531.6859157568,0.0,1.0
2010-06-02,23.39,23.49,22.51,22.8,41900,20.3619749962929,20.4490291861018,19.5958981259749,19.8483552764206,48130.9401557769,0.0,1.0
2010-06-03,23.47,24.11,23.25,23.25,22100,20.43161834814,20.9887651629167,20.2400991305605,20.2400991305605,25386.4863351473,0.0,1.0
2010-06-04,22.29,23.07,21.87,22.97,85400,19.4043789083954,20.0834015889045,19.0387513111982,19.9963473990957,98099.815973827,0.0,1.0
2010-06-07,21.88,23.08,21.88,22.33,136700,19.0474567301791,20.0921070078854,19.0474567301791,19.4392005843189,157028.628145458,0.0,1.0
2010-06-08,21.35,22.38,21.07,22.04,26900,18.5860695241921,19.4827276792234,18.3423177927273,19.1867434338732,30900.2933219666,0.0,1.0
2010-06-09,20.83,21.73,20.64,21.61,33000,18.133387737186,18.9168754454658,17.9679847765492,18.8124104176951,37907.4230343828,0.0,1.0
2010-06-10,22.42,22.67,21.22,21.22,172900,19.5175493551469,19.7351848296691,18.4728990774406,18.4728990774406,198611.922504388,0.0,1.0
2010-06-11,23.0,23.19,22.15,22.18,35700,20.0224636560383,20.1878666166752,19.282503042663,19.3086192996057,41008.9394644687,0.0,1.0
2010-06-14,22.41,23.0,22.23,23.0,50400,19.508843936166,20.0224636560383,19.3521463945101,20.0224636560383,57894.973361603,0.0,1.0
2010-06-15,22.92,23.0,22.3,22.64,39000,19.9528203041912,20.0224636560383,19.4130843273763,19.7090685727264,44799.6817679071,0.0,1.0
2010-06-16,22.36,22.94,22.33,22.65,40800,19.4653168412616,19.970231142153,19.4392005843189,19.7177739917073,46867.3593879642,0.0,1.0
2010-06-17,21.85,22.61,21.82,22.61,44000,19.0213404732364,19.6829523157838,18.9952242162937,19.6829523157838,50543.2307125104,0.0,1.0
2010-06-18,22.43,22.67,22.02,22.02,63200,19.5262547741278,19.7351848296691,19.1693325959115,19.1693325959115,72598.4586597877,0.0,1.0
2010-06-21,22.68,22.99,22.3,22.79,53900,19.74389024865,20.0137582370574,19.4130843273763,19.8396498574397,61915.4576228252,0.0,1.0
2010-06-22,20.54,22.83,20.46,22.83,61100,17.8809305867403,19.8744715333633,17.8112872348932,19.8744715333633,70186.1681030543,0.0,1.0
2010-06-23,20.77,20.89,20.02,20.47,61600,18.0811552233007,18.1856202510713,17.4282487997342,17.8199926538741,70760.5229975146,0.0,1.0
2010-06-24,20.02,21.01,20.0,20.57,51200,17.4282487997342,18.290085278842,17.4108379617725,17.907046843683,58813.9411927395,0.0,1.0
2010-06-25,21.42,22.0,19.81,20.17,455900,18.6470074570583,19.1519217579497,17.2454350011356,17.5588300844475,523696.792768943,0.0,1.0
2010-06-28,21.16,21.57,21.14,21.19,45700,18.4206665635553,18.7775887417716,18.4032557255935,18.4467828204979,52496.0373536755,0.0,1.0
2010-06-29,20.45,21.2,20.28,20.97,47200,17.8025818159123,18.4554882394788,17.6545896932373,18.2552636029184,54219.1020370567,0.0,1.0
2010-06-30,18.83,20.27,18.8,20.15,120300,16.3923039410088,17.6458842742564,16.3661876840661,17.5414192464857,138189.787607159,0.0,1.0
2010-07-01,18.1,19.53,17.82,18.89,103700,15.7568083554041,17.0016832696708,15.5130566239393,16.4445364548941,119121.205111076,0.0,1.0
2010-07-02,17.8,18.29,17.35,18.29,59000,15.4956457859775,15.9222113160409,15.1039019318376,15.9222113160409,67773.8775463207,0.0,1.0
2010-07-06,17.9,18.23,17.55,18.19,75200,15.5826999757863,15.8699788021556,15.2780103114553,15.8351571262321,86382.9761268363,0.0,1.0
2010-07-07,20.35,20.47,17.8,17.8,119300,17.7155276261035,17.8199926538741,15.4956457859775,15.4956457859775,137041.077818238,0.0,1.0
2010-07-08,19.41,20.61,18.98,20.61,53800,16.8972182419002,17.9418685196065,16.5228852257221,17.9418685196065,61800.5866439331,0.0,1.0
2010-07-09,19.53,19.55,18.4101,19.43,25700,17.0016832696708,17.0190941076326,16.0267633980014,16.9146290798619,29521.8415752618,0.0,1.0
2010-07-12,19.31,19.89,19.27,19.51,36700,16.8101640520913,17.3150783529827,16.7753423761678,16.984272431709,42157.6492533894,0.0,1.0
2010-07-13,19.7,19.83,19.48,19.65,90000,17.1496753923459,17.2628458390974,16.9581561747664,17.1061482974414,103383.881002862,0.0,1.0
2010-07-14,19.69,19.84,19.42,19.56,32200,17.140969973365,17.2715512580783,16.9059236608811,17.0277995266135,36988.4552032462,0.0,1.0
2010-07-15,19.52,19.69,19.06,19.66,21600,16.9929778506899,17.140969973365,16.5925285775692,17.1148537164223,24812.131440687,0.0,1.0
2010-07-16,18.52,19.31,18.5,19.31,49700,16.1224359526013,16.8101640520913,16.1050251146395,16.8101640520913,57090.8765093583,0.0,1.0
2010-07-19,18.78,18.92,18.31,18.55,53100,16.3487768461043,16.4706527118367,15.9396221540027,16.148552209544,60996.4897916889,0.0,1.0
2010-07-20,18.97,19.06,18.19,18.49,35500,16.5141798067412,16.5925285775692,15.8351571262321,16.0963196956586,40779.1975066845,0.0,1.0
2010-07-21,18.43,19.47,18.39,19.16,26000,16.0440871817733,16.9494507557855,16.0092655058498,16.679582767378,29866.454511938,0.0,1.0
2010-07-22,19.36,19.44,18.13,18.76,35800,16.8536911469957,16.9233344988428,15.7829246123467,16.3313660081426,41123.8104433608,0.0,1.0
2010-07-23,19.61,19.99,19.1,19.22,65300,17.0713266215179,17.4021325427916,16.6273502534927,16.7318152812633,75010.7492165211,0.0,1.0
2010-07-26,19.86,20.0,19.6,19.84,43300,17.28896209604,17.4108379617725,17.062621202537,17.2715512580783,49739.1338602661,0.0,1.0
2010-07-27,19.49,20.24,19.48,19.99,33600,16.9668615937473,17.6197680173137,16.9581561747664,17.4021325427916,38596.6489077351,0.0,1.0
2010-07-28,18.79,19.41,18.72,19.39,21900,16.3574822650852,16.8972182419002,16.296544332219,16.8798074039384,25156.7443773632,0.0,1.0
2010-07-29,19.16,19.38,18.66,18.84,43100,16.679582767378,16.8711019849575,16.2443118183337,16.4010093599897,49509.3919024818,0.0,1.0
2010-07-30,19.22,19.41,18.57,18.82,13500,16.7318152812633,16.8972182419002,16.1659630475057,16.3835985220279,15507.5821504294,0.0,1.0
2010-08-02,19.67,19.75,19.17,19.6,22100,17.1235591354032,17.1932024872503,16.6882881863589,17.062621202537,25386.4863351473,0.0,1.0
2010-08-03,19.05,19.7,17.94,17.94,27300,16.5838231585883,17.1496753923459,15.6175216517099,15.6175216517099,31359.7772375348,0.0,1.0
2010-08-04,19.23,19.35,18.6752,19.12,27900,16.7405207002442,16.8449857280149,16.2575440551846,16.6447610914545,32049.0031108873,0.0,1.0
2010-08-05,18.55,19.14,18.09,19.02,46200,16.148552209544,16.6621719294162,15.7481029364232,16.5577069016456,53070.3922481358,0.0,1.0
2010-08-06,18.51,18.53,17.61,18.21,68800,16.1137305336204,16.1311413715822,15.3302428253406,15.8525679641938,79031.2334777436,0.0,1.0
2010-08-09,18.99,19.13,18.33,18.7,38000,16.5315906447029,16.6534665104354,15.9570329919645,16.2791334942572,43650.9719789864,0.0,1.0
2010-08-10,18.18,18.75,18.08,18.7,23400,15.8264517072512,16.3226605891617,15.7393975174423,16.2791334942572,26879.8090607441,0.0,1.0
2010-08-11,17.01,18.28,16.93,17.75,49900,14.8079176864875,15.91350589706,14.7382743346404,15.4521186910731,57320.6184671424,0.0,1.0
2010-08-12,16.31,16.89,16.28,16.86,47100,14.1985383578254,14.7034526587168,14.1724221008828,14.6773364017742,54104.2310581647,0.0,1.0
2010-08-13,16.78,16.99,16.07,16.25,110700,14.6076930499271,14.7905068485257,13.9896083022842,14.1463058439401,127162.17363352,0.0,1.0
2010-08-16,17.17,17.27,16.65,16.65,38300,14.9472043901817,15.0342585799905,14.4945226031756,14.4945226031756,43995.5849156624,0.0,1.0
2010-08-17,17.25,17.39,16.88,17.37,32900,15.0168477420287,15.1387236077612,14.694747239736,15.1213127697994,37792.5520554909,0.0,1.0
2010-08-18,16.99,17.21,16.93,17.2,28300,14.7905068485257,14.9820260661052,14.7382743346404,14.9733206471243,32508.4870264556,0.0,1.0
2010-08-19,16.54,17.11,16.0,16.87,35200,14.3987629943858,14.8949718762963,13.928670369418,14.6860418207551,40434.5845700084,0.0,1.0
2010-08-20,16.39,16.92,16.34,16.42,45100,14.2681817096725,14.7295689156595,14.2246546147681,14.2942979666152,51806.8114803233,0.0,1.0
2010-08-23,15.48,16.51,15.41,16.48,26000,13.4759885824119,14.3726467374432,13.4150506495457,14.3465304805005,29866.4545119379,0.0,1.0
2010-08-24,15.43,15.66,14.98,15.29,59600,13.4324614875074,13.6326861240678,13.0407176333676,13.310585621775,68463.1034196735,0.0,1.0
2010-08-25,16.99,17.08,15.34,15.34,42400,14.7905068485257,14.8688556193537,13.3541127166795,13.3541127166795,48705.2950502373,0.0,1.0
2010-08-26,16.79,17.1,16.54,16.99,33900,14.616398468908,14.8862664573155,14.3987629943858,14.7905068485257,38941.2618444114,0.0,1.0
2010-08-27,16.8,17.1,16.36,17.04,26000,14.6251038878889,14.8862664573155,14.2420654527299,14.8340339434301,29866.4545119379,0.0,1.0
2010-08-30,16.13,16.91,16.07,16.75,38900,14.0418408161695,14.7208634966786,13.9896083022842,14.5815767929844,44684.8107890148,0.0,1.0
2010-08-31,15.9,16.36,15.8,15.81,43100,13.8416161796091,14.2420654527299,13.7545619898002,13.7632674087811,49509.3919024818,0.0,1.0
2010-09-01,16.19,16.24,15.8,16.11,60200,14.0940733300548,14.1376004249592,13.7545619898002,14.0244299782077,69152.3292930257,0.0,1.0
2010-09-02,16.83,16.88,16.23,16.3,17200,14.6512201448315,14.694747239736,14.1288950059783,14.1898329388446,19757.8083694359,0.0,1.0
2010-09-03,17.1,17.12,16.43,16.8,23000,14.8862664573155,14.9036772952772,14.3030033855961,14.6251038878889,26420.3251451758,0.0,1.0
2010-09-07,17.21,17.62,16.94,17.02,31600,14.9820260661052,15.3389482443215,14.7469797536213,14.8166231054684,36299.2293298938,0.0,1.0
2010-09-08,16.95,17.64,16.93,17.24,19800,14.7556851726022,15.3563590822833,14.7382743346404,15.0081423230479,22744.4538206296,0.0,1.0
2010-09-09,16.55,17.34,16.4001,17.22,22000,14.4074684133667,15.0951965128567,14.2769741828432,14.9907314850861,25271.6153562552,0.0,1.0
2010-09-10,16.74,16.89,15.99,16.66,89200,14.5728713740035,14.7034526587168,13.9199649504371,14.5032280221565,102464.913171726,0.0,1.0
2010-09-13,17.56,17.82,16.5,16.5,69700,15.2867157304362,15.5130566239393,14.3639413184623,14.3639413184623,80065.0722877723,0.0,1.0
2010-09-14,17.25,17.44,16.96,17.26,38900,15.0168477420287,15.1822507026656,14.764390591583,15.0255531610096,44684.810789015,0.0,1.0
2010-09-15,17.37,17.89,16.93,17.18,60000,15.1213127697994,15.5739945568055,14.7382743346404,14.9559098091625,68922.5873352414,0.0,1.0
2010-09-16,17.39,17.63,16.95,17.0,85300,15.1387236077612,15.3476536633024,14.7556851726022,14.7992122675066,97984.9449949347,0.0,1.0
2010-09-17,16.96,17.7,16.35,17.6,101700,14.764390591583,15.4085915961686,14.233360033749,15.3215374063598,116823.785533235,0.0,1.0
2010-09-20,17.77,17.96,16.82,16.95,143300,15.4695295290348,15.6349324896717,14.6425147258506,14.7556851726022,164610.112752335,0.0,1.0
2010-09-21,17.12,17.65,17.11,17.65,14800,14.9036772952772,15.3650645012642,14.8949718762963,15.3650645012642,17000.9048760263,0.0,1.0
2010-09-22,16.67,17.04,16.53,17.0,20200,14.5119334411373,14.8340339434301,14.3900575754049,14.7992122675066,23203.937736198,0.0,1.0
2010-09-23,16.31,16.77,16.28,16.54,29600,14.1985383578254,14.5989876309462,14.1724221008828,14.3987629943858,34001.8097520525,0.0,1.0
2010-09-24,17.1,17.49,16.39,16.58,28000,14.8862664573155,15.22577779757,14.2681817096725,14.4335846703094,32163.8740897793,0.0,1.0
2010-09-27,16.75,17.24,16.66,17.15,19700,14.5815767929844,15.0081423230479,14.5032280221565,14.9297935522199,22629.5828417377,0.0,1.0
2010-09-28,17.07,17.12,16.63,16.84,8700,14.8601502003728,14.9036772952772,14.4771117652138,14.6599255638124,9993.77516361001,0.0,1.0
2010-09-29,17.34,17.58,16.81,16.96,27200,15.0951965128567,15.304126568398,14.6338093068697,14.764390591583,31244.9062586428,0.0,1.0
2010-09-30,18.05,18.29,17.37,17.37,49900,15.7132812604996,15.9222113160409,15.1213127697994,15.1213127697994,57320.6184671427,0.0,1.0
2010-10-01,17.91,18.25,17.68,18.25,26300,15.5914053947672,15.8873896401174,15.3911807582069,15.8873896401174,30211.0674486143,0.0,1.0
2010-10-04,17.43,17.91,17.41,17.8,28500,15.1735452836847,15.5914053947672,15.1561344457229,15.4956457859775,32738.2289842397,0.0,1.0
2010-10-05,18.47,18.56,17.7,17.7,32800,16.0789088576969,16.1572576285248,15.4085915961686,15.4085915961686,37677.6810765986,0.0,1.0
2010-10-06,18.48,18.65,18.22,18.47,29100,16.0876142766778,16.2356063993528,15.8612733831747,16.0789088576969,33427.454857592,0.0,1.0
2010-10-07,18.6,18.75,18.27,18.7,21700,16.1920793044484,16.3226605891617,15.9048004780791,16.2791334942572,24927.002419579,0.0,1.0
2010-10-08,19.21,19.34,18.32,18.32,16900,16.7231098622824,16.836280309034,15.9483275729836,15.9483275729836,19413.1954327597,0.0,1.0
2010-10-11,19.83,19.86,19.12,19.13,17400,17.2628458390974,17.28896209604,16.6447610914545,16.6534665104354,19987.55032722,0.0,1.0
2010-10-12,19.67,19.76,19.4,19.7,7900,17.1235591354032,17.2019079062312,16.8885128229193,17.1496753923459,9074.80733247347,0.0,1.0
2010-10-13,20.67,20.74,19.39,19.73,22300,17.9941010334918,18.055038966358,16.8798074039384,17.1757916492885,25616.2282929315,0.0,1.0
2010-10-14,20.68,20.86,20.44,20.58,29900,18.0028064524727,18.1595039941287,17.7938763969315,17.9157522626639,34346.4226887287,0.0,1.0
2010-10-15,20.95,21.45,20.85,21.03,39300,18.2378527649566,18.673123714001,18.1507985751478,18.3074961168037,45144.2947045833,0.0,1.0
2010-10-18,21.12,21.22,20.85,21.07,20200,18.3858448876317,18.4728990774406,18.1507985751478,18.3423177927273,23203.937736198,0.0,1.0
2010-10-19,20.52,21.09,20.33,20.7,23100,17.8635197487785,18.3597286306891,17.6981167881417,18.0202172904345,26535.196124068,0.0,1.0
2010-10-20,20.02,20.86,20.0,20.6,91300,17.4282487997342,18.1595039941287,17.4108379617725,17.9331631006256,104877.203728459,0.0,1.0
2010-10-21,19.16,20.35,18.93,20.14,18900,16.679582767378,17.7155276261035,16.4793581308176,17.5327138275049,21710.6150106011,0.0,1.0
2010-10-22,19.47,19.54,19.06,19.3,11200,16.9494507557855,17.0103886886517,16.5925285775692,16.8014586331104,12865.5496359117,0.0,1.0
2010-10-25,19.98,20.3,19.46,19.46,21400,17.3934271238107,17.672000531199,16.9407453368046,16.9407453368046,24582.3894829028,0.0,1.0
2010-10-26,19.91,19.99,19.61,19.91,13500,17.3324891909445,17.4021325427916,17.0713266215179,17.3324891909445,15507.5821504293,0.0,1.0
2010-10-27,19.42,19.75,19.25,19.75,26700,16.9059236608811,17.1932024872503,16.757931538206,17.1932024872503,30670.5513641824,0.0,1.0
2010-10-28,18.84,19.69,18.82,19.69,20200,16.4010093599897,17.140969973365,16.3835985220279,17.140969973365,23203.9377361979,0.0,1.0
2010-10-29,18.65,18.88,18.44,18.81,26900,16.2356063993528,16.4358310359132,16.0527926007542,16.374893103047,30900.2933219666,0.0,1.0
2010-11-01,18.7,18.75,18.01,18.58,30200,16.2791334942572,16.3226605891617,15.6784595845761,16.1746684664866,34691.035625405,0.0,1.0
2010-11-02,20.65,20.67,19.0,19.0,35300,17.9766901955301,17.9941010334918,16.5402960636838,16.5402960636838,40549.4555489003,0.0,1.0
2010-11-03,20.45,21.32,20.03,20.78,18400,17.8025818159123,18.5599532672494,17.4369542187151,18.0898606422816,21136.2601161408,0.0,1.0
2010-11-04,21.54,21.6,20.47,20.91,38300,18.7514724848289,18.8037049987143,17.8199926538741,18.2030310890331,43995.5849156626,0.0,1.0
2010-11-05,21.17,21.61,21.13,21.6,9400,18.4293719825361,18.8124104176951,18.3945503066126,18.8037049987143,10797.8720158545,0.0,1.0
2010-11-08,21.43,21.75,21.03,21.03,27300,18.6557128760392,18.9342862834275,18.3074961168037,18.3074961168037,31359.7772375349,0.0,1.0
2010-11-09,20.75,21.54,20.62,21.54,12800,18.0637443853389,18.7514724848289,17.9505739385874,18.7514724848289,14703.4852981849,0.0,1.0
2010-11-10,20.75,20.99,20.71,20.99,24500,18.0637443853389,18.2726744408802,18.0289227094154,18.2726744408802,28143.389828557,0.0,1.0
2010-11-11,20.68,20.84,20.37,20.45,59800,18.0028064524727,18.1420931561669,17.7329384640652,17.8025818159123,68692.8453774574,0.0,1.0
2010-11-12,19.51,20.41,19.45,20.41,27800,16.984272431709,17.7677601399888,16.9320399178237,17.7677601399888,31934.1321319953,0.0,1.0
2010-11-15,20.05,20.37,19.6,19.6,15200,17.4543650566769,17.7329384640652,17.062621202537,17.062621202537,17460.3887915945,0.0,1.0
2010-11-16,19.97,20.11,19.7,19.79,18000,17.3847217048298,17.5065975705622,17.1496753923459,17.2280241631738,20676.7762005724,0.0,1.0
2010-11-17,19.74,20.18,19.5725,20.0,6500,17.1844970682694,17.5675355034284,17.0386813003396,17.4108379617725,7466.6136279845,0.0,1.0
2010-11-18,19.95,20.32,19.68,20.05,35400,17.367310866868,17.6894113691608,17.1322645543841,17.4543650566769,40664.3265277925,0.0,1.0
2010-11-19,19.99,20.52,19.94,19.97,22200,17.4021325427916,17.8635197487785,17.3586054478871,17.3847217048298,25501.3573140393,0.0,1.0
2010-11-22,19.86,20.225,19.61,19.83,7900,17.28896209604,17.6067098888424,17.0713266215179,17.2628458390974,9074.80733247349,0.0,1.0
2010-11-23,20.43,20.63,19.54,19.54,24500,17.7851709779506,17.9592793575683,17.0103886886517,17.0103886886517,28143.3898285569,0.0,1.0
2010-11-24,21.6,21.72,20.68,20.68,17700,18.8037049987143,18.9081700264849,18.0028064524727,18.0028064524727,20332.1632638962,0.0,1.0
2010-11-26,21.45,21.6,21.25,21.25,4300,18.673123714001,18.8037049987143,18.4990153343832,18.4990153343832,4939.45209235896,0.0,1.0
2010-11-29,21.86,21.91,21.12,21.26,13800,19.0300458922173,19.0735729871217,18.3858448876317,18.5077207533641,15852.1950871055,0.0,1.0
2010-11-30,22.1,22.25,21.22,21.52,74300,19.2389759477586,19.3695572324719,18.4728990774406,18.7340616468672,85349.1373168072,0.0,1.0
2010-12-01,22.05,22.74,21.9,22.38,43400,19.1954488528541,19.7961227625353,19.0648675681408,19.4827276792234,49854.0048391581,0.0,1.0
2010-12-02,22.11,22.17,21.9,22.13,6200,19.2476813667394,19.2999138806248,19.0648675681408,19.2650922047012,7122.00069130831,0.0,1.0
2010-12-03,21.83,22.1,21.49,22.04,70600,19.0039296352746,19.2389759477586,18.7079453899245,19.1867434338732,81098.911097801,0.0,1.0
2010-12-06,22.22,22.31,21.53,21.71,8300,19.3434409755292,19.4217897463572,18.742767065848,18.899464607504,9534.29124804174,0.0,1.0
2010-12-07,22.42,22.59,21.83,22.47,29900,19.5175493551469,19.665541477822,19.0039296352746,19.5610764500514,34346.4226887287,0.0,1.0
2010-12-08,22.08,22.63,22.08,22.56,16200,19.2215651097968,19.7003631537455,19.2215651097968,19.6394252208793,18609.0985805152,0.0,1.0
2010-12-09,21.88,22.3,21.65,22.3,23600,19.0474567301791,19.4130843273763,18.8472320936187,19.4130843273763,27109.5510185283,0.0,1.0
2010-12-10,22.5,22.75,21.62,21.88,20300,19.587192706994,19.8048281815162,18.821115836676,19.0474567301791,23318.8087150901,0.0,1.0
2010-12-13,22.26,22.6425,22.04,22.49,10100,19.3782626514527,19.7112449274716,19.1867434338732,19.5784872880131,11601.968868099,0.0,1.0
2010-12-14,22.28,22.45,22.05,22.44,18900,19.3956734894145,19.5436656120896,19.1954488528541,19.5349601931087,21710.6150106011,0.0,1.0
2010-12-15,22.55,22.81,22.13,22.33,28800,19.6307198018984,19.8570606954015,19.2650922047012,19.4392005843189,33082.841920916,0.0,1.0
2010-12-16,23.12,23.33,22.55,22.56,16500,20.126928683809,20.3097424824076,19.6307198018984,19.6394252208793,18953.7115171914,0.0,1.0
2010-12-17,24.18,24.9,22.88,23.12,70900,21.0497030957829,21.6764932624067,19.9179986282677,20.126928683809,81443.524034477,0.0,1.0
2010-12-20,23.56,24.44,22.0,24.44,38900,20.509967118968,21.2760439892859,19.1519217579497,21.2760439892859,44684.8107890148,0.0,1.0
2010-12-21,23.57,24.7,23.07,23.78,33200,20.5186725379488,21.502384882789,20.0834015889045,20.7014863365475,38137.164992167,0.0,1.0
2010-12-22,24.04,24.41,23.34,23.54,51200,20.9278272300505,21.2499277323433,20.3184479013885,20.4925562810062,58813.9411927394,0.0,1.0
2010-12-23,23.84,25.01,23.75,24.95,19100,20.7537188504328,21.7722528711965,20.6753700796048,21.7200203573111,21940.3569683852,0.0,1.0
2010-12-27,24.52,24.8,23.84,23.84,46100,21.345687341133,21.5894390725978,20.7537188504328,20.7537188504328,52955.5212692439,0.0,1.0
2010-12-28,23.89,24.36,23.86,24.1,14200,20.7972459453372,21.2064006374389,20.7711296883945,20.9800597439358,16311.6790026738,0.0,1.0
2010-12-29,23.79,24.24,23.75,23.75,12400,20.7101917555283,21.1019356096682,20.6753700796048,20.6753700796048,14244.0013826166,0.0,1.0
2010-12-30,23.76,24.32,23.75,23.8,15400,20.6840754985857,21.1715789615153,20.6753700796048,20.7188971745092,17690.1307493786,0.0,1.0
2010-12-31,23.51,23.92,23.34,23.77,32100,20.4664400240635,20.8233622022799,20.3184479013885,20.6927809175666,36873.5842243542,0.0,1.0
2011-01-03,23.54,23.8,23.06,23.71,15000,20.4925562810062,20.7188971745092,20.0746961699236,20.6405484036812,17230.6468338104,0.0,1.0
2011-01-04,23.25,23.69,23.13,23.69,17800,20.2400991305605,20.6231375657195,20.1356341027898,20.6231375657195,20447.0342427883,0.0,1.0
2011-01-05,23.29,23.41,23.1403,23.29,33200,20.274920806484,20.3793858342547,20.1446006843402,20.274920806484,38137.164992167,0.0,1.0
2011-01-06,23.12,23.21,22.9101,23.21,27200,20.126928683809,20.2052774546369,19.9442019394002,20.2052774546369,31244.9062586427,0.0,1.0
2011-01-07,23.11,23.11,22.69,23.06,12600,20.1182232648281,20.1182232648281,19.7525956676309,20.0746961699236,14473.7433404007,0.0,1.0
2011-01-10,23.2,23.34,22.87,22.93,19400,20.1965720356561,20.3184479013885,19.9092932092868,19.9615257231721,22284.9699050614,0.0,1.0
2011-01-11,23.35,23.39,23.16,23.28,8000,20.3271533203693,20.3619749962929,20.1617503597325,20.2662153875031,9189.67831136555,0.0,1.0
2011-01-12,23.89,24.07,23.515,23.65,20400,20.7972459453372,20.9539434869932,20.470792733554,20.5883158897959,23433.6796939821,0.0,1.0
2011-01-13,25.08,25.21,23.77,24.05,26700,21.8331908040627,21.9463612508142,20.6927809175666,20.9365326490314,30670.5513641824,0.0,1.0
2011-01-14,25.64,26.06,25.07,25.07,36500,22.3206942669923,22.6863218641895,21.8244853850818,21.8244853850818,41927.9072956052,0.0,1.0
2011-01-18,25.02,25.85,24.95,25.49,48800,21.7809582901773,22.5035080655909,21.7200203573111,22.190112982279,56057.0376993298,0.0,1.0
2011-01-19,23.98,25.065,23.9,24.95,56700,20.8755947161652,21.8201326755913,20.8059513643181,21.7200203573111,65131.8450318031,0.0,1.0
2011-01-20,23.8,24.17,23.57,23.76,39200,20.7188971745092,21.040997676802,20.5186725379488,20.6840754985857,45029.4237256912,0.0,1.0
2011-01-21,24.13,24.34,23.96,24.0,27100,21.0061760008785,21.1889897994771,20.8581838782034,20.8930055541269,31130.0352797507,0.0,1.0
2011-01-24,24.33,24.46,23.8,24.23,43800,21.1802843804962,21.2934548272477,20.7188971745092,21.0932301906873,50313.4887547263,0.0,1.0
2011-01-25,24.29,24.49,23.95,24.22,17100,21.1454627045726,21.3195710841904,20.8494784592225,21.0845247717064,19642.9373905439,0.0,1.0
2011-01-26,25.68,26.09,23.99,23.99,25300,22.3555159429158,22.7124381211322,20.8843001351461,20.8843001351461,29062.3576596935,0.0,1.0
2011-01-27,25.69,26.15,25.4,25.69,25200,22.3642213618967,22.7646706350175,22.111764211451,22.3642213618967,28947.4866808015,0.0,1.0
2011-01-28,24.85,25.69,24.62,25.69,29100,21.6329661675023,22.3642213618967,21.4327415309419,22.3642213618967,33427.4548575921,0.0,1.0
2011-01-31,24.28,24.96,24.19,24.96,28400,21.1367572855918,21.728725776292,21.0584085147638,21.728725776292,32623.3580053476,0.0,1.0
2011-02-01,25.57,25.61,24.39,24.42,10900,22.2597563341261,22.2945780100496,21.2325168943815,21.2586331513242,12520.9366992355,0.0,1.0
2011-02-02,24.39,25.44,24.16,25.4,8600,21.2325168943815,22.1465858873746,21.0322922578211,22.111764211451,9878.90418471795,0.0,1.0
2011-02-03,23.97,24.31,23.67,24.31,12200,20.8668892971843,21.1628735425344,20.6057267277577,21.1628735425344,14014.2594248324,0.0,1.0
2011-02-04,23.12,23.97,22.82,23.97,24100,20.126928683809,20.8668892971843,19.8657661143824,20.8668892971843,27683.9059129886,0.0,1.0
2011-02-07,23.22,23.27,22.23,23.12,97600,20.2139828736178,20.2575099685223,19.3521463945101,20.126928683809,112114.07539866,0.0,1.0
2011-02-08,23.41,23.41,22.49,23.14,20600,20.3793858342547,20.3793858342547,19.5784872880131,20.1443395217707,23663.4216517662,0.0,1.0
2011-02-09,23.54,23.72,22.95,23.21,23100,20.4925562810062,20.6492538226621,19.9789365611339,20.2052774546369,26535.196124068,0.0,1.0
2011-02-10,23.48,23.805,23.19,23.45,19700,20.4403237671209,20.7232498839997,20.1878666166752,20.4142075101782,22629.5828417376,0.0,1.0
2011-02-11,23.47,23.49,23.21,23.34,21600,20.43161834814,20.4490291861018,20.2052774546369,20.3184479013885,24812.1314406869,0.0,1.0
2011-02-14,23.38,23.64,22.64,23.36,16700,20.353269577312,20.579610470815,19.7090685727264,20.3358587393502,19183.4534749756,0.0,1.0
2011-02-15,24.12,24.15,23.36,23.36,16000,20.9974705818976,21.0235868388402,20.3358587393502,20.3358587393502,18379.356622731,0.0,1.0
2011-02-16,24.95,25.29,24.16,24.16,37100,21.7200203573111,22.0160046026613,21.0322922578211,21.0322922578211,42617.1331689577,0.0,1.0
2011-02-17,25.07,25.43,24.745,24.97,23800,21.8244853850818,22.1378804683937,21.541559268203,21.7374311952729,27339.2929763124,0.0,1.0
2011-02-18,25.62,25.93,25.2,25.26,57900,22.3032834290305,22.573151417438,21.9376558318333,21.9898883457186,66510.2967785081,0.0,1.0
2011-02-22,25.25,25.539,24.6,25.22,29400,21.9811829267377,22.2327695352853,21.4153306929801,21.9550666697951,33772.0677942684,0.0,1.0
2011-02-23,25.11,25.34,24.79,25.34,15200,21.8593070610053,22.0595316975657,21.580733653617,22.0595316975657,17460.3887915945,0.0,1.0
2011-02-24,25.36,25.36,24.0,25.24,30000,22.0769425355275,22.0769425355275,20.8930055541269,21.9724775077568,34461.2936676207,0.0,1.0
2011-02-25,25.77,25.86,24.82,25.32,19400,22.4338647137438,22.5122134845718,21.6068499105596,22.0421208596039,22284.9699050614,0.0,1.0
2011-02-28,25.94,26.02,25.3,26.02,26700,22.5818568364189,22.651500188266,22.0247100216422,22.651500188266,30670.5513641824,0.0,1.0
2011-03-01,24.97,26.09,24.89,25.95,10400,21.7374311952729,22.7124381211322,21.6677878434258,22.5905622553998,11946.5818047752,0.0,1.0
2011-03-02,24.81,24.96,24.37,24.96,13900,21.5981444915787,21.728725776292,21.2151060564197,21.728725776292,15967.0660659976,0.0,1.0
2011-03-03,25.18,25.19,24.75,25.05,15100,21.9202449938715,21.9289504128524,21.5459119776934,21.80707454712,17345.5178127025,0.0,1.0
2011-03-04,24.83,25.43,22.95,22.95,34600,21.6155553295405,22.1378804683937,19.9789365611339,19.9789365611339,39745.3586966559,0.0,1.0
2011-03-07,23.24,24.9,23.22,24.9,26800,20.2313937115796,21.6764932624067,20.2139828736178,21.6764932624067,30785.4223430745,0.0,1.0
2011-03-08,24.25,24.44,23.16,23.16,21300,21.1106410286491,21.2760439892859,20.1617503597325,20.1617503597325,24467.5185040107,0.0,1.0
2011-03-09,24.41,24.82,24.11,24.24,31200,21.2499277323433,21.6068499105596,20.9887651629167,21.1019356096682,35839.7454143255,0.0,1.0
2011-03-10,23.7,24.2,23.68,24.04,26400,20.6318429847004,21.0671139337447,20.6144321467386,20.9278272300505,30325.9384275062,0.0,1.0
2011-03-11,23.87,23.93,23.435,23.7,17400,20.7798351073754,20.8320676212607,20.4011493817069,20.6318429847004,19987.5503272201,0.0,1.0
2011-03-14,23.82,23.92,23.51,23.51,12400,20.736308012471,20.8233622022799,20.4664400240635,20.4664400240635,14244.0013826166,0.0,1.0
2011-03-15,23.66,24.17,23.05,23.05,26600,20.5970213087768,21.040997676802,20.0659907509428,20.0659907509428,30555.6803852904,0.0,1.0
2011-03-16,23.27,24.28,23.27,23.56,43500,20.2575099685223,21.1367572855918,20.2575099685223,20.509967118968,49968.87581805,0.0,1.0
2011-03-17,24.22,24.77,23.4,23.85,30600,21.0845247717064,21.5633228156552,20.3706804152738,20.7624242694137,35150.5195409732,0.0,1.0
2011-03-18,24.86,24.92,24.19,24.42,61700,21.6416715864832,21.6939041003685,21.0584085147638,21.2586331513242,70875.3939764066,0.0,1.0
2011-03-21,25.41,25.55,24.59,25.0,45000,22.1204696304319,22.2423454961643,21.4066252739992,21.7635474522156,51691.9405014311,0.0,1.0
2011-03-22,25.62,25.76,25.01,25.42,19400,22.3032834290305,22.4251592947629,21.7722528711965,22.1291750494128,22284.9699050614,0.0,1.0
2011-03-23,26.19,26.27,25.18,25.5,11600,22.799492310941,22.8691356627881,21.9202449938715,22.1988184012599,13325.03355148,0.0,1.0
2011-03-24,26.72,26.84,26.25,26.3,22100,23.260879516928,23.3653445446986,22.8517248248263,22.8952519197308,25386.4863351473,0.0,1.0
2011-03-25,26.71,27.42,26.7,26.81,21700,23.2521740979471,23.87025884559,23.2434686789662,23.339228287756,24927.002419579,0.0,1.0
2011-03-28,27.33,27.34,26.46,26.62,21600,23.7919100747621,23.8006154937429,23.034538623425,23.1738253271191,24812.1314406869,0.0,1.0
2011-03-29,27.68,27.71,27.14,27.41,25800,24.0965997390931,24.1227159960357,23.6265071141252,23.8615534266092,29636.7125541538,0.0,1.0
2011-03-30,28.79,28.88,27.8,27.81,17600,25.0629012459714,25.1412500167994,24.2010647668637,24.2097701858446,20217.2922850042,0.0,1.0
2011-03-31,28.83,29.29,28.21,29.05,33500,25.097722921895,25.4981721950158,24.55798694508,25.2892421394745,38481.7779288432,0.0,1.0
2011-04-01,28.41,29.67,28.39,29.14,48500,24.7320953246978,25.8289781162894,24.714684486736,25.3675909103025,55712.4247626535,0.0,1.0
2011-04-04,28.84,29.4,28.65,28.65,35300,25.1064283408759,25.5939318038055,24.941025380239,24.941025380239,40549.4555489004,0.0,1.0
2011-04-05,28.85,29.62,28.66,28.66,38100,25.1151337598568,25.785451021385,24.9497307992199,24.9497307992199,43765.8429578783,0.0,1.0
2011-04-06,26.44,28.29,26.42,28.23,120400,23.0171277854632,24.6276302969271,22.9997169475014,24.5753977830418,138304.658586051,0.0,1.0
2011-04-07,26.32,27.15,25.25,25.75,61200,22.9126627576926,23.6352125331061,21.9811829267377,22.416453875782,70301.0390819462,0.0,1.0
2011-04-08,25.44,26.6,25.34,26.6,37400,22.1465858873746,23.1564144891574,22.0595316975657,23.1564144891574,42961.7461056338,0.0,1.0
2011-04-11,25.43,25.78,25.21,25.54,35600,22.1378804683937,22.4425701327247,21.9463612508142,22.2336400771834,40894.0684855766,0.0,1.0
2011-04-12,24.88,25.48,24.88,25.48,9800,21.6590824244449,22.1814075632981,21.6590824244449,22.1814075632981,11257.3559314228,0.0,1.0
2011-04-13,24.22,25.21,24.14,25.21,43400,21.0845247717064,21.9463612508142,21.0148814198594,21.9463612508142,49854.0048391581,0.0,1.0
2011-04-14,24.84,24.85,24.02,24.02,13500,21.6242607485214,21.6329661675023,20.9104163920887,20.9104163920887,15507.5821504293,0.0,1.0
2011-04-15,25.44,25.51,24.46,24.46,35300,22.1465858873746,22.2075238202408,21.2934548272477,21.2934548272477,40549.4555489003,0.0,1.0
2011-04-18,25.19,25.35,24.78,24.95,32400,21.9289504128524,22.0682371165466,21.5720282346361,21.7200203573111,37218.1971610304,0.0,1.0
2011-04-19,24.99,25.29,24.75,25.29,38700,21.7548420332347,22.0160046026613,21.5459119776934,22.0160046026613,44455.0688312307,0.0,1.0
2011-04-20,25.47,25.52,25.12,25.48,12100,22.1727021443172,22.2162292392217,21.8680124799862,22.1814075632981,13899.3884459404,0.0,1.0
2011-04-21,25.35,25.73,24.98,25.73,12700,22.0682371165466,22.3990430378203,21.7461366142538,22.3990430378203,14588.6143192928,0.0,1.0
2011-04-25,25.58,25.67,25.03,25.22,41900,22.268461753107,22.3468105239349,21.7896637091582,21.9550666697951,48130.9401557769,0.0,1.0
2011-04-26,25.53,25.86,25.41,25.63,22200,22.2249346582025,22.5122134845718,22.1204696304319,22.3119888480114,25501.3573140394,0.0,1.0
2011-04-27,26.12,26.12,25.3099,25.47,19000,22.7385543780748,22.7385543780748,22.0333283864332,22.1727021443172,21825.4859894932,0.0,1.0
2011-04-28,27.65,29.8,27.44,27.58,47000,24.0704834821504,25.942148563041,23.8876696835518,24.0095455492842,53989.3600792725,0.0,1.0
2011-04-29,28.45,28.472,27.37,27.78,30000,24.7669170006213,24.7860689223793,23.8267317506856,24.1836539289019,34461.2936676208,0.0,1.0
2011-05-02,27.55,29.58,27.52,28.6,40000,23.9834292923416,25.7506293454615,23.9573130353989,24.8974982853346,45948.3915568276,0.0,1.0
2011-05-03,26.92,28.09,26.87,27.55,33000,23.4349878965457,24.4535219173094,23.3914608016413,23.9834292923416,37907.4230343829,0.0,1.0
2011-05-04,27.64,28.17,26.81,27.3,59900,24.0617780631695,24.5231652691565,23.339228287756,23.7657938178194,68807.7163563495,0.0,1.0
2011-05-05,27.68,28.8,27.64,27.66,65200,24.0965997390931,25.0716066649523,24.0617780631695,24.0791889011313,74895.878237629,0.0,1.0
2011-05-06,27.34,28.629,27.2587,28.15,31000,23.8006154937429,24.9227440003792,23.7298404374283,24.5057544311947,35610.0034565415,0.0,1.0
2011-05-09,26.94,27.38,26.66,27.38,39000,23.4523987345075,23.8354371696665,23.2086470030427,23.8354371696665,44799.681767907,0.0,1.0
2011-05-10,27.72,27.87,25.77,27.37,44300,24.1314214150166,24.2620026997299,22.4338647137438,23.8267317506856,50887.8436491867,0.0,1.0
2011-05-11,26.24,27.99,26.18,27.99,38300,22.8430194058455,24.3664677275006,22.7907868919601,24.3664677275006,43995.5849156624,0.0,1.0
2011-05-12,26.61,26.97,25.75,26.08,18700,23.1651199081383,23.4785149914502,22.416453875782,22.7037327021513,21480.8730528169,0.0,1.0
2011-05-13,26.08,26.84,25.9,26.69,24000,22.7037327021513,23.3653445446986,22.5470351604953,23.2347632599853,27569.0349340966,0.0,1.0
2011-05-16,25.58,26.01,25.56,25.88,59800,22.268461753107,22.6427947692851,22.2510509151452,22.5296243225336,68692.8453774573,0.0,1.0
2011-05-17,25.08,25.7,24.87,25.5,25800,21.8331908040627,22.3729267808776,21.6503770054641,22.1988184012599,29636.7125541538,0.0,1.0
2011-05-18,25.6,25.62,24.562,25.17,84400,22.2858725910687,22.3032834290305,21.3822501008528,21.9115395748906,96951.1061849066,0.0,1.0
2011-05-19,25.27,25.88,25.0,25.88,69100,21.9985937646995,22.5296243225336,21.7635474522156,22.5296243225336,79375.8464144198,0.0,1.0
2011-05-20,25.39,25.9,24.97,24.97,66500,22.1030587924701,22.5470351604953,21.7374311952729,21.7374311952729,76389.2009632261,0.0,1.0
2011-05-23,25.61,25.91,24.8,24.8,26000,22.2945780100496,22.5557405794762,21.5894390725978,21.5894390725978,29866.454511938,0.0,1.0
2011-05-24,26.32,26.42,25.61,25.81,36300,22.9126627576926,22.9997169475014,22.2945780100496,22.4686863896674,41698.165337821,0.0,1.0
2011-05-25,26.53,26.92,25.87,26.2,23900,23.0954765562912,23.4349878965457,22.5209189035527,22.8081977299219,27454.1639552045,0.0,1.0
2011-05-26,27.22,27.29,26.44,26.47,19300,23.6961504659723,23.7570883988385,23.0171277854632,23.0432440424058,22170.0989261694,0.0,1.0
2011-05-27,27.07,27.27,26.95,27.23,61500,23.565569181259,23.7396775608767,23.4611041534884,23.7048558849532,70645.6520186226,0.0,1.0
2011-05-31,28.0,28.06,27.35,27.62,70700,24.3751731464814,24.4274056603668,23.8093209127238,24.0443672252078,81213.782076693,0.0,1.0
2011-06-01,26.9,28.15,26.81,28.15,44000,23.417577058584,24.5057544311947,23.339228287756,24.5057544311947,50543.2307125103,0.0,1.0
2011-06-02,27.47,27.59,26.33,26.9,18000,23.9137859404945,24.0182509682651,22.9213681766734,23.417577058584,20676.7762005724,0.0,1.0
2011-06-03,27.01,27.2442,26.3009,26.93,31000,23.5133366673737,23.7172175799061,22.8960354074391,23.4436933155266,35610.0034565414,0.0,1.0
2011-06-06,26.89,27.091,26.76,26.89,29700,23.4088716396031,23.5838505611189,23.2957011928515,23.4088716396031,34116.6807309445,0.0,1.0
2011-06-07,27.2,27.44,27.08,27.15,35300,23.6787396280105,23.8876696835518,23.5742746002399,23.6352125331061,40549.4555489005,0.0,1.0
2011-06-08,27.31,27.7,26.92,27.01,50900,23.7744992368003,24.1140105770549,23.4349878965457,23.5133366673737,58469.3282560632,0.0,1.0
2011-06-09,28.63,28.83,27.31,27.52,47600,24.9236145422773,25.097722921895,23.7744992368003,23.9573130353989,54678.5859526248,0.0,1.0
2011-06-10,27.97,28.53,27.91,28.3,56600,24.3490568895388,24.8365603524684,24.2968243756535,24.636335715908,65016.9740529111,0.0,1.0
2011-06-13,27.25,28.09,27.21,28.09,50200,23.722266722915,24.4535219173094,23.6874450469914,24.4535219173094,57665.2314038186,0.0,1.0
2011-06-14,27.66,28.13,27.52,27.61,33400,24.0791889011313,24.488343593233,23.9573130353989,24.0356618062269,38366.9069499511,0.0,1.0
2011-06-15,27.04,27.69,27.01,27.5,44600,23.5394529243164,24.105305158074,23.5133366673737,23.9399021974371,51232.4565858627,0.0,1.0
2011-06-16,27.585,28.44,27.06,27.06,42900,24.0138982587747,24.7582115816404,23.5568637622781,23.5568637622781,49279.6499446976,0.0,1.0
2011-06-17,27.58,27.82,27.11,27.82,68100,24.0095455492842,24.2184756048255,23.6003908571826,24.2184756048255,78227.1366254991,0.0,1.0
2011-06-20,27.9,28.38,27.36,27.5,18300,24.2881189566726,24.7059790677551,23.8180263317047,23.9399021974371,21021.3891372486,0.0,1.0
2011-06-21,28.13,28.44,27.41,28.01,34400,24.488343593233,24.7582115816404,23.8615534266092,24.3838785654623,39515.6167388717,0.0,1.0
2011-06-22,26.76,28.24,26.71,27.85,50800,23.2957011928515,24.5841032020227,23.2521740979471,24.2445918617681,58354.4572771712,0.0,1.0
2011-06-23,26.38,26.52,25.91,26.45,25100,22.9648952715779,23.0867711373103,22.5557405794762,23.0258332044441,28832.6157019093,0.0,1.0
2011-06-24,25.59,26.47,25.42,26.24,138300,22.2771671720879,23.0432440424058,22.1291750494128,22.8430194058455,158866.563807731,0.0,1.0
2011-06-27,26.27,26.33,25.47,25.47,20300,22.8691356627881,22.9213681766734,22.1727021443172,22.1727021443172,23318.8087150901,0.0,1.0
2011-06-28,26.94,26.97,25.94,26.09,65100,23.4523987345075,23.4785149914502,22.5818568364189,22.7124381211322,74781.007258737,0.0,1.0
2011-06-29,27.04,27.52,26.85,27.52,17000,23.5394529243164,23.9573130353989,23.3740499636795,23.9573130353989,19528.0664116517,0.0,1.0
2011-06-30,27.09,27.34,26.6,27.19,23000,23.5829800192208,23.8006154937429,23.1564144891574,23.6700342090297,26420.3251451759,0.0,1.0
2011-07-01,27.99,28.14,27.0,27.12,34400,24.3664677275006,24.4970490122138,23.5046312483928,23.6090962761635,39515.6167388717,0.0,1.0
2011-07-05,28.1,28.18,27.41,28.04,28200,24.4622273362903,24.5318706881374,23.8615534266092,24.409994822405,32393.6160475635,0.0,1.0
2011-07-06,28.43,28.61,27.97,28.01,20000,24.7495061626595,24.9062037043155,24.3490568895388,24.3838785654623,22974.1957784139,0.0,1.0
2011-07-07,29.36,29.46,28.46,28.66,18700,25.559110127882,25.6461643176908,24.7756224196022,24.9497307992199,21480.8730528169,0.0,1.0
2011-07-08,29.22,29.8,28.419,28.9,21600,25.4372342621496,25.942148563041,24.7399302017806,25.1586608547612,24812.1314406869,0.0,1.0
2011-07-11,28.78,29.03,28.57,28.79,13300,25.0541958269906,25.2718313015127,24.871382028392,25.0629012459714,15277.8401926452,0.0,1.0
2011-07-12,28.7,29.52,28.56,28.56,13500,24.9845524751435,25.6983968315761,24.8626766094111,24.8626766094111,15507.5821504293,0.0,1.0
2011-07-13,27.78,28.88,27.27,28.88,37300,24.1836539289019,25.1412500167994,23.7396775608767,25.1412500167994,42846.8751267419,0.0,1.0
2011-07-14,27.6,28.09,27.25,27.71,32100,24.026956387246,24.4535219173094,23.722266722915,24.1227159960357,36873.5842243542,0.0,1.0
2011-07-15,27.13,27.68,26.8,27.64,40200,23.6178016951443,24.0965997390931,23.3305228687751,24.0617780631695,46178.1335146119,0.0,1.0
2011-07-18,26.68,27.19,26.55,27.19,19900,23.2260578410045,23.6700342090297,23.1128873942529,23.6700342090297,22859.3247995217,0.0,1.0
2011-07-19,28.74,29.02,27.16,27.16,48200,25.019374151067,25.2631258825318,23.643917952087,23.643917952087,55367.8118259774,0.0,1.0
2011-07-20,28.63,29.2,28.12,28.84,54600,24.9236145422773,25.4198234241878,24.4796381742521,25.1064283408759,62719.5544750697,0.0,1.0
2011-07-21,28.6,29.13,27.92,28.73,36700,24.8974982853346,25.3588854913216,24.3055297946343,25.0106687320861,42157.6492533894,0.0,1.0
2011-07-22,28.4,28.91,28.34,28.65,15600,24.7233899057169,25.1673662737421,24.6711573918316,24.941025380239,17919.8727071628,0.0,1.0
2011-07-25,27.68,28.345,27.31,27.89,89800,24.0965997390931,24.675510101322,23.7744992368003,24.2794135376917,103154.139045078,0.0,1.0
2011-07-26,27.06,27.75,26.95,27.75,33000,23.5568637622781,24.1575376719593,23.4611041534884,24.1575376719593,37907.4230343829,0.0,1.0
2011-07-27,26.62,26.97,25.0,26.95,33400,23.1738253271191,23.4785149914502,21.7635474522156,23.4611041534884,38366.9069499512,0.0,1.0
2011-07-28,27.6,27.94,26.53,26.53,24400,24.026956387246,24.3229406325961,23.0954765562912,23.0954765562912,28028.5188496649,0.0,1.0
2011-07-29,26.88,27.47,25.91,27.17,29900,23.4001662206222,23.9137859404945,22.5557405794762,23.6526233710679,34346.4226887286,0.0,1.0
2011-08-01,28.25,28.63,26.9,27.24,42600,24.5928086210036,24.9236145422773,23.417577058584,23.7135613039341,48935.0370080214,0.0,1.0
2011-08-02,26.91,28.3,26.9,28.04,50300,23.4262824775648,24.636335715908,23.417577058584,24.409994822405,57780.1023827109,0.0,1.0
2011-08-03,27.04,27.11,26.42,27.1,45600,23.5394529243164,23.6003908571826,22.9997169475014,23.5916854382017,52381.1663747834,0.0,1.0
2011-08-04,26.39,27.09,26.28,26.57,78400,22.9736006905588,23.5829800192208,22.877841081769,23.1302982322147,90058.847451382,0.0,1.0
2011-08-05,27.17,27.82,26.29,26.78,53800,23.6526233710679,24.2184756048255,22.8865465007499,23.3131120308133,61800.5866439332,0.0,1.0
2011-08-08,25.13,27.35,25.13,26.13,82700,21.8767178989671,23.8093209127238,21.8767178989671,22.7472597970557,94998.2995437411,0.0,1.0
2011-08-09,26.07,26.93,25.11,26.02,134700,22.6950272831704,23.4436933155266,21.8593070610053,22.651500188266,154731.208567617,0.0,1.0
2011-08-10,23.8,25.84,23.64,25.24,131900,20.7188971745092,22.49480264661,20.579610470815,21.9724775077568,151514.821158639,0.0,1.0
2011-08-11,24.16,24.73,23.2,23.84,94400,21.0322922578211,21.5285011397316,20.1965720356561,20.7537188504328,108438.204074113,0.0,1.0
2011-08-12,23.53,24.4,23.08,24.4,38300,20.4838508620253,21.2412223133624,20.0921070078854,21.2412223133624,43995.5849156625,0.0,1.0
2011-08-15,25.94,25.99,23.82,23.82,88200,22.5818568364189,22.6253839313233,20.736308012471,20.736308012471,101316.203382805,0.0,1.0
2011-08-16,25.97,26.3,24.954,25.66,49000,22.6079730933615,22.8952519197308,21.7235025249035,22.3381051049541,56286.779657114,0.0,1.0
2011-08-17,26.19,26.56,25.82,26.27,38200,22.799492310941,23.1215928132338,22.4773918086482,22.8691356627881,43880.7139367705,0.0,1.0
2011-08-18,23.8,25.97,23.02,25.28,73800,20.7188971745092,22.6079730933615,20.0398744940001,22.0072991836804,84774.7824223471,0.0,1.0
2011-08-19,23.15,23.79,22.57,23.49,85500,20.1530449407516,20.7101917555283,19.6481306398602,20.4490291861018,98214.6869527192,0.0,1.0
2011-08-22,22.93,23.92,22.725,23.92,80700,19.9615257231721,20.8233622022799,19.783064634064,20.8233622022799,92700.8799658999,0.0,1.0
2011-08-23,23.26,23.62,22.63,23.1,88600,20.2488045495414,20.5621996328533,19.7003631537455,20.1095178458472,101775.687298373,0.0,1.0
2011-08-24,23.5,23.63,23.11,23.17,58000,20.4577346050826,20.5709050518342,20.1182232648281,20.1704557787134,66625.1677574002,0.0,1.0
2011-08-25,22.86,24.06,22.79,23.6,86500,19.9005877903059,20.9452380680123,19.8396498574397,20.5447887948915,99363.3967416399,0.0,1.0
2011-08-26,22.9,23.17,22.41,22.94,92700,19.9354094662295,20.1704557787134,19.508843936166,19.970231142153,106485.397432948,0.0,1.0
2011-08-29,23.8,23.87,23.2,23.25,51700,20.7188971745092,20.7798351073754,20.1965720356561,20.2400991305605,59388.2960871998,0.0,1.0
2011-08-30,23.85,24.14,23.37,23.37,77800,20.7624242694137,21.0148814198594,20.3445641583311,20.3445641583311,89369.6215780296,0.0,1.0
2011-08-31,23.56,24.39,23.42,24.09,72600,20.509967118968,21.2325168943815,20.3880912532355,20.9713543249549,83396.330675642,0.0,1.0
2011-09-01,23.25,24.73,23.17,24.73,52900,20.2400991305605,21.5285011397316,20.1704557787134,21.5285011397316,60766.7478339045,0.0,1.0
2011-09-02,22.09,23.33,22.02,22.9,57900,19.2302705287777,20.3097424824076,19.1693325959115,19.9354094662295,66510.296778508,0.0,1.0
2011-09-06,21.68,23.35,20.54,21.23,52600,18.8733483505613,20.3271533203693,17.8809305867403,18.4816044964215,60422.1348972285,0.0,1.0
2011-09-07,22.05,22.18,21.62,22.12,87300,19.1954488528541,19.3086192996057,18.821115836676,19.2563867857203,100282.364572777,0.0,1.0
2011-09-08,21.82,22.06,21.66,21.8,34400,18.9952242162937,19.204154271835,18.8559375125996,18.977813378332,39515.6167388719,0.0,1.0
2011-09-09,20.74,21.73,20.38,21.53,32500,18.055038966358,18.9168754454658,17.7416438830461,18.742767065848,37333.0681399225,0.0,1.0
2011-09-12,20.52,20.7,19.4708,20.505,48300,17.8635197487785,18.0202172904345,16.950147189304,17.8504616203072,55482.6828048695,0.0,1.0
2011-09-13,20.47,20.74,20.1708,20.64,50800,17.8199926538741,18.055038966358,17.559526517966,17.9679847765492,58354.4572771712,0.0,1.0
2011-09-14,20.61,21.04,20.2125,20.73,26100,17.9418685196065,18.3162015357846,17.5958281151163,18.0463335473772,29981.3254908301,0.0,1.0
2011-09-15,20.97,21.07,20.53,20.88,63800,18.2552636029184,18.3423177927273,17.8722251677594,18.1769148320904,73287.6845331402,0.0,1.0
2011-09-16,21.61,21.61,20.77,21.14,73800,18.8124104176951,18.8124104176951,18.0811552233007,18.4032557255935,84774.7824223472,0.0,1.0
2011-09-19,21.44,21.74,20.8001,21.07,31100,18.6644182950201,18.9255808644467,18.1073585344332,18.3423177927273,35724.8744354335,0.0,1.0
2011-09-20,20.85,22.12,20.85,21.62,45000,18.1507985751478,19.2563867857203,18.1507985751478,18.821115836676,51691.9405014311,0.0,1.0
2011-09-21,20.46,21.43,20.37,20.88,30600,17.8112872348932,18.6557128760392,17.7329384640652,18.1769148320904,35150.5195409732,0.0,1.0
2011-09-22,20.07,20.77,19.66,19.66,48500,17.4717758946387,18.0811552233007,17.1148537164223,17.1148537164223,55712.4247626534,0.0,1.0
2011-09-23,20.36,20.63,20.07,20.07,33600,17.7242330450844,17.9592793575683,17.4717758946387,17.4717758946387,38596.6489077351,0.0,1.0
2011-09-26,21.01,21.37,20.02,20.53,16600,18.290085278842,18.6034803621539,17.4282487997342,17.8722251677594,19068.5824960834,0.0,1.0
2011-09-27,21.55,22.18,20.1,21.56,26000,18.7601779038098,19.3086192996057,17.4978921515813,18.7688833227907,29866.454511938,0.0,1.0
2011-09-28,20.37,21.72,20.3,21.55,43500,17.7329384640652,18.9081700264849,17.672000531199,18.7601779038098,49968.8758180502,0.0,1.0
2011-09-29,21.2,21.2,20.16,20.94,20600,18.4554882394788,18.4554882394788,17.5501246654666,18.2291473459758,23663.4216517662,0.0,1.0
2011-09-30,20.01,20.83,20.0,20.73,37200,17.4195433807533,18.133387737186,17.4108379617725,18.0463335473772,42732.0041478498,0.0,1.0
2011-10-03,18.84,20.05,18.84,19.87,69000,16.4010093599897,17.4543650566769,16.4010093599897,17.2976675150209,79260.9754355275,0.0,1.0
2011-10-04,20.69,21.19,18.755,18.76,52400,18.0115118714536,18.4467828204979,16.3270132986521,16.3313660081426,60192.3929394443,0.0,1.0
2011-10-05,19.95,20.77,19.76,20.66,24000,17.367310866868,18.0811552233007,17.2019079062312,17.9853956145109,27569.0349340966,0.0,1.0
2011-10-06,20.58,20.61,19.54,19.96,53400,17.9157522626639,17.9418685196065,17.0103886886517,17.3760162858489,61341.1027283648,0.0,1.0
2011-10-07,19.58,20.7,19.45,20.56,30100,17.0452103645752,18.0202172904345,16.9320399178237,17.8983414247021,34576.1646465129,0.0,1.0
2011-10-10,20.83,20.86,19.48,20.06,29400,18.133387737186,18.1595039941287,16.9581561747664,17.4630704756578,33772.0677942684,0.0,1.0
2011-10-11,21.19,21.32,20.05,20.64,23900,18.4467828204979,18.5599532672494,17.4543650566769,17.9679847765492,27454.1639552046,0.0,1.0
2011-10-12,22.32,22.43,21.23,21.52,25900,19.4304951653381,19.5262547741278,18.4816044964215,18.7340616468672,29751.5835330459,0.0,1.0
2011-10-13,21.9,22.08,20.93,22.06,23200,19.0648675681408,19.2215651097968,18.2204419269949,19.204154271835,26650.0671029601,0.0,1.0
2011-10-14,22.23,22.67,21.34,22.28,16400,19.3521463945101,19.7351848296691,18.5773641052112,19.3956734894145,18838.8405382993,0.0,1.0
2011-10-17,20.92,22.15,20.81,22.15,23100,18.211736508014,19.282503042663,18.1159768992242,19.282503042663,26535.196124068,0.0,1.0
2011-10-18,22.53,22.67,20.33,21.04,34700,19.6133089639367,19.7351848296691,17.6981167881417,18.3162015357846,39860.2296755479,0.0,1.0
2011-10-19,21.98,22.81,20.85,22.42,59900,19.1345109199879,19.8570606954015,18.1507985751478,19.5175493551469,68807.7163563495,0.0,1.0
2011-10-20,21.91,22.32,21.19,22.1,20500,19.0735729871217,19.4304951653381,18.4467828204979,19.2389759477586,23548.5506728742,0.0,1.0
2011-10-21,22.58,22.88,21.81,22.39,33400,19.6568360588411,19.9179986282677,18.9865187973129,19.4914330982043,38366.9069499511,0.0,1.0
2011-10-24,23.41,24.02,22.53,22.58,46100,20.3793858342547,20.9104163920887,19.6133089639367,19.6568360588411,52955.5212692438,0.0,1.0
2011-10-25,21.61,23.11,21.53,23.11,28700,18.8124104176951,20.1182232648281,18.742767065848,20.1182232648281,32967.9709420239,0.0,1.0
2011-10-26,23.25,23.38,21.66,22.14,23500,20.2400991305605,20.353269577312,18.8559375125996,19.2737976236821,26994.6800396362,0.0,1.0
2011-10-27,22.82,23.277,20.85,22.79,80700,19.8657661143824,20.2636037618089,18.1507985751478,19.8396498574397,92700.8799658997,0.0,1.0
2011-10-28,20.46,23.01,20.24,22.7,43300,17.8112872348932,20.0311690750192,17.6197680173137,19.7613010866117,49739.133860266,0.0,1.0
2011-10-31,19.32,20.02,19.09,20.02,70200,16.8188694710722,17.4282487997342,16.6186448345118,17.4282487997342,80639.4271822325,0.0,1.0
2011-11-01,19.41,19.88,18.05,18.49,60700,16.8972182419002,17.3063729340018,15.7132812604996,16.0963196956586,69726.6841874858,0.0,1.0
2011-11-02,20.15,20.27,19.4,19.79,40900,17.5414192464857,17.6458842742564,16.8885128229193,17.2280241631738,46982.2303668564,0.0,1.0
2011-11-03,20.41,20.6,19.54,20.42,46500,17.7677601399888,17.9331631006256,17.0103886886517,17.7764655589697,53415.0051848121,0.0,1.0
2011-11-04,20.87,20.93,20.05,20.12,23700,18.1682094131096,18.2204419269949,17.4543650566769,17.5153029895431,27224.4219974203,0.0,1.0
2011-11-07,20.73,20.95,20.28,20.73,53900,18.0463335473772,18.2378527649566,17.6545896932373,18.0463335473772,61915.4576228251,0.0,1.0
2011-11-08,20.21,20.78,19.59,20.74,45500,17.5936517603711,18.0898606422816,17.0539157835561,18.055038966358,52266.2953958914,0.0,1.0
2011-11-09,20.45,20.73,19.67,19.67,89900,17.8025818159123,18.0463335473772,17.1235591354032,17.1235591354032,103269.01002397,0.0,1.0
2011-11-10,21.27,21.36,20.64,20.93,33000,18.516426172345,18.594774943173,17.9679847765492,18.2204419269949,37907.4230343828,0.0,1.0
2011-11-11,22.34,22.36,21.24,21.24,31300,19.4479060032998,19.4653168412616,18.4903099154023,18.4903099154023,35954.6163932177,0.0,1.0
2011-11-14,21.91,22.45,21.7,22.22,28900,19.0735729871217,19.5436656120896,18.8907591885231,19.3434409755292,33197.712899808,0.0,1.0
2011-11-15,22.0,22.23,21.6,22.07,47200,19.1519217579497,19.3521463945101,18.8037049987143,19.2128596908159,54219.1020370566,0.0,1.0
2011-11-16,20.74,21.86,20.71,21.7,48700,18.055038966358,19.0300458922173,18.0289227094154,18.8907591885231,55942.1667204378,0.0,1.0
2011-11-17,20.05,20.8,19.7492,20.8,40200,17.4543650566769,18.1072714802434,17.1925060537318,18.1072714802434,46178.1335146118,0.0,1.0
2011-11-18,20.05,20.51,19.94,20.09,28000,17.4543650566769,17.8548143297977,17.3586054478871,17.4891867326004,32163.8740897793,0.0,1.0
2011-11-21,19.18,19.89,19.06,19.57,26600,16.6969936053398,17.3150783529827,16.5925285775692,17.0365049455943,30555.6803852904,0.0,1.0
2011-11-22,18.04,19.19,18.01,19.19,35100,15.7045758415188,16.7056990243207,15.6784595845761,16.7056990243207,40319.7135911162,0.0,1.0
2011-11-23,17.3,18.05,17.07,17.93,41800,15.0603748369332,15.7132812604996,14.8601502003728,15.608816232729,48016.0691768848,0.0,1.0
2011-11-25,16.47,17.35,16.42,17.19,18200,14.3378250615196,15.1039019318376,14.2942979666152,14.9646152281434,20906.5181583566,0.0,1.0
2011-11-28,17.21,17.45,16.53,16.89,55700,14.9820260661052,15.1909561216465,14.3900575754049,14.7034526587168,63983.1352428825,0.0,1.0
2011-11-29,17.94,18.07,17.21,17.28,39800,15.6175216517099,15.7306920984614,14.9820260661052,15.0429639989714,45718.6495990435,0.0,1.0
2011-11-30,20.42,20.42,18.49,18.88,115500,17.7764655589697,17.7764655589697,16.0963196956586,16.4358310359132,132675.98062034,0.0,1.0
2011-12-01,19.55,20.43,19.53,20.26,49100,17.0190941076326,17.7851709779506,17.0016832696708,17.6371788552755,56401.6506360059,0.0,1.0
2011-12-02,19.78,20.1,19.385,19.96,35200,17.219318744193,17.4978921515813,16.875454694448,17.3760162858489,40434.5845700082,0.0,1.0
2011-12-05,19.99,20.44,19.67,20.14,45300,17.4021325427916,17.7938763969315,17.1235591354032,17.5327138275049,52036.5534381072,0.0,1.0
2011-12-06,19.93,20.14,19.41,19.67,19800,17.3499000289063,17.5327138275049,16.8972182419002,17.1235591354032,22744.4538206296,0.0,1.0
2011-12-07,19.97,20.19,19.7197,20.19,27100,17.3847217048298,17.5762409224093,17.1668250677382,17.5762409224093,31130.0352797507,0.0,1.0
2011-12-08,18.7,19.83,18.62,19.83,57800,16.2791334942572,17.2628458390974,16.2094901424102,17.2628458390974,66395.4257996162,0.0,1.0
2011-12-09,19.87,20.0,18.61,18.76,31200,17.2976675150209,17.4108379617725,16.2007847234293,16.3313660081426,35839.7454143256,0.0,1.0
2011-12-12,19.58,19.71,17.02,17.02,45100,17.0452103645752,17.1583808113268,14.8166231054684,14.8166231054684,51806.8114803233,0.0,1.0
2011-12-13,19.38,19.73,19.13,19.73,24500,16.8711019849575,17.1757916492885,16.6534665104354,17.1757916492885,28143.389828557,0.0,1.0
2011-12-14,20.2,20.29,18.98,19.19,25300,17.5849463413902,17.6632951122182,16.5228852257221,16.7056990243207,29062.3576596935,0.0,1.0
2011-12-15,20.37,20.67,20.04,20.43,33800,17.7329384640652,17.9941010334918,17.445659637696,17.7851709779506,38826.3908655195,0.0,1.0
2011-12-16,19.68,20.81,19.48,20.58,60300,17.1322645543841,18.1159768992242,16.9581561747664,17.9157522626639,69267.2002719177,0.0,1.0
2011-12-19,19.45,20.09,19.37,19.97,29100,16.9320399178237,17.4891867326004,16.8623965659766,17.3847217048298,33427.4548575921,0.0,1.0
2011-12-20,20.78,20.87,19.68,19.9,47700,18.0898606422816,18.1682094131096,17.1322645543841,17.3237837719636,54793.4569315169,0.0,1.0
2011-12-21,21.36,21.46,20.25,20.74,45000,18.594774943173,18.6818291329818,17.6284734362946,18.055038966358,51691.9405014311,0.0,1.0
2011-12-22,21.1,21.46,21.03,21.46,10400,18.3684340496699,18.6818291329818,18.3074961168037,18.6818291329818,11946.5818047752,0.0,1.0
2011-12-23,20.57,21.28,20.47,21.28,61300,17.907046843683,18.5251315913259,17.8199926538741,18.5251315913259,70415.9100608383,0.0,1.0
2011-12-27,19.87,20.48,19.53,20.48,75700,17.2976675150209,17.828698072855,17.0016832696708,17.828698072855,86957.3310212965,0.0,1.0
2011-12-28,19.57,19.78,19.43,19.78,24800,17.0365049455943,17.219318744193,16.9146290798619,17.219318744193,28488.0027652332,0.0,1.0
2011-12-29,19.78,19.91,19.32,19.6,32700,17.219318744193,17.3324891909445,16.8188694710722,17.062621202537,37562.8100977065,0.0,1.0
2011-12-30,19.84,19.92,19.42,19.71,32500,17.2715512580783,17.3411946099254,16.9059236608811,17.1583808113268,37333.0681399224,0.0,1.0
2012-01-03,20.84,21.23,19.98,20.37,37400,18.1420931561669,18.4816044964215,17.3934271238107,17.7329384640652,42961.7461056339,0.0,1.0
2012-01-04,20.41,21.09,20.31,20.68,56700,17.7677601399888,18.3597286306891,17.6807059501799,18.0028064524727,65131.8450318032,0.0,1.0
2012-01-05,20.39,20.84,20.15,20.25,10100,17.750349302027,18.1420931561669,17.5414192464857,17.6284734362946,11601.968868099,0.0,1.0
2012-01-06,20.17,20.41,19.8689,20.39,29000,17.5588300844475,17.7677601399888,17.296709918933,17.750349302027,33312.5838787001,0.0,1.0
2012-01-09,20.3,20.34,19.99,20.34,28800,17.672000531199,17.7068222071226,17.4021325427916,17.7068222071226,33082.841920916,0.0,1.0
2012-01-10,20.22,20.73,20.1,20.55,31800,17.602357179352,18.0463335473772,17.4978921515813,17.8896360057212,36528.9712876779,0.0,1.0
2012-01-11,20.12,20.37,19.77,20.11,35500,17.5153029895431,17.7329384640652,17.2106133252121,17.5065975705622,40779.1975066845,0.0,1.0
2012-01-12,20.01,20.15,19.545,20.11,36300,17.4195433807533,17.5414192464857,17.0147413981421,17.5065975705622,41698.1653378212,0.0,1.0
2012-01-13,19.6,19.82,19.42,19.61,24800,17.062621202537,17.2541404201165,16.9059236608811,17.0713266215179,28488.0027652332,0.0,1.0
2012-01-17,19.63,20.11,19.57,19.84,82000,17.0887374594797,17.5065975705622,17.0365049455943,17.2715512580783,94194.2026914965,0.0,1.0
2012-01-18,20.44,20.49,19.49,19.66,63500,17.7938763969315,17.8374034918359,16.9668615937473,17.1148537164223,72943.0715964637,0.0,1.0
2012-01-19,20.48,20.55,20.37,20.44,15000,17.828698072855,17.8896360057212,17.7329384640652,17.7938763969315,17230.6468338104,0.0,1.0
2012-01-20,20.8,20.9,20.34,20.4,19300,18.1072714802434,18.1943256700522,17.7068222071226,17.7590547210079,22170.0989261693,0.0,1.0
2012-01-23,20.84,20.92,20.64,20.79,8500,18.1420931561669,18.211736508014,17.9679847765492,18.0985660612625,9764.03320582588,0.0,1.0
2012-01-24,21.37,21.46,20.37,20.66,13300,18.6034803621539,18.6818291329818,17.7329384640652,17.9853956145109,15277.8401926452,0.0,1.0
2012-01-25,22.0,22.2,21.02,21.27,17900,19.1519217579497,19.3260301375674,18.2987906978229,18.516426172345,20561.9052216804,0.0,1.0
2012-01-26,21.82,22.3,21.64,22.17,19900,18.9952242162937,19.4130843273763,18.8385266746378,19.2999138806248,22859.3247995218,0.0,1.0
2012-01-27,21.47,21.9,21.38,21.75,24500,18.6905345519627,19.0648675681408,18.6121857811348,18.9342862834275,28143.389828557,0.0,1.0
2012-01-30,21.79,21.81,21.01,21.28,15400,18.9691079593511,18.9865187973129,18.290085278842,18.5251315913259,17690.1307493786,0.0,1.0
2012-01-31,21.61,22.09,21.61,21.98,14500,18.8124104176951,19.2302705287777,18.8124104176951,19.1345109199879,16656.2919393501,0.0,1.0
2012-02-01,22.68,22.91,21.72,21.86,27700,19.74389024865,19.9441148852104,18.9081700264849,19.0300458922173,31819.2611531031,0.0,1.0
2012-02-02,22.9,22.9,21.99,22.61,22500,19.9354094662295,19.9354094662295,19.1432163389688,19.6829523157838,25845.9702507155,0.0,1.0
2012-02-03,23.21,23.68,22.82,23.38,29600,20.2052774546369,20.6144321467386,19.8657661143824,20.353269577312,34001.8097520525,0.0,1.0
2012-02-06,22.27,23.37,21.93,23.07,21300,19.3869680704336,20.3445641583311,19.0909838250835,20.0834015889045,24467.5185040108,0.0,1.0
2012-02-07,22.25,22.29,21.9,22.18,42300,19.3695572324719,19.4043789083954,19.0648675681408,19.3086192996057,48590.4240713451,0.0,1.0
2012-02-08,22.01,22.18,21.72,21.98,21000,19.1606271769306,19.3086192996057,18.9081700264849,19.1345109199879,24122.9055673345,0.0,1.0
2012-02-09,21.46,22.1,21.44,22.03,18800,18.6818291329818,19.2389759477586,18.6644182950201,19.1780380148924,21595.7440317091,0.0,1.0
2012-02-10,20.71,21.28,20.65,21.28,7200,18.0289227094154,18.5251315913259,17.9766901955301,18.5251315913259,8270.71048022897,0.0,1.0
2012-02-13,20.7,21.21,20.49,21.02,19600,18.0202172904345,18.4641936584597,17.8374034918359,18.2987906978229,22514.7118628455,0.0,1.0
2012-02-14,20.42,20.64,20.07,20.55,40400,17.7764655589697,17.9679847765492,17.4717758946387,17.8896360057212,46407.8754723959,0.0,1.0
2012-02-15,20.19,20.85,20.0392,20.65,39700,17.5762409224093,18.1507985751478,17.4449632041775,17.9766901955301,45603.7786201514,0.0,1.0
2012-02-16,24.77,27.93,20.38,20.38,68800,21.5633228156552,24.3142352136152,17.7416438830461,17.7416438830461,79031.2334777435,0.0,1.0
2012-02-17,24.47,25.07,24.39,24.9,66100,21.3021602462286,21.8244853850818,21.2325168943815,21.6764932624067,75929.7170476577,0.0,1.0
2012-02-21,24.65,24.92,24.46,24.5,42800,21.4588577878846,21.6939041003685,21.2934548272477,21.3282765031713,49164.7789658055,0.0,1.0
2012-02-22,24.5,25.0,24.42,24.51,41300,21.3282765031713,21.7635474522156,21.2586331513242,21.3369819221521,47441.7142824245,0.0,1.0
2012-02-23,24.99,25.14,24.24,24.39,43200,21.7548420332347,21.885423317948,21.1019356096682,21.2325168943815,49624.2628813738,0.0,1.0
2012-02-24,25.0,25.53,24.88,24.93,23400,21.7635474522156,22.2249346582025,21.6590824244449,21.7026095193494,26879.8090607441,0.0,1.0
2012-02-27,25.1,25.21,24.592,24.68,84200,21.8506016420244,21.9463612508142,21.4083663577954,21.4849740448272,96721.3642271224,0.0,1.0
2012-02-28,24.53,25.25,24.45,25.05,26700,21.3543927601139,21.9811829267377,21.2847494082668,21.80707454712,30670.5513641825,0.0,1.0
2012-02-29,23.81,24.79,23.76,24.68,43000,20.7276025934901,21.580733653617,20.6840754985857,21.4849740448272,49394.5209235897,0.0,1.0
2012-03-01,23.12,23.98,23.1,23.88,26700,20.126928683809,20.8755947161652,20.1095178458472,20.7885405263563,30670.5513641824,0.0,1.0
2012-03-02,22.49,23.26,22.29,23.25,40300,19.5784872880131,20.2488045495414,19.4043789083954,20.2400991305605,46293.0044935039,0.0,1.0
2012-03-05,22.53,22.82,22.29,22.51,57300,19.6133089639367,19.8657661143824,19.4043789083954,19.5958981259749,65821.0709051555,0.0,1.0
2012-03-06,22.06,22.43,21.93,22.43,34300,19.204154271835,19.5262547741278,19.0909838250835,19.5262547741278,39400.7457599798,0.0,1.0
2012-03-07,22.53,22.74,22.24,22.24,35400,19.6133089639367,19.7961227625353,19.360851813491,19.360851813491,40664.3265277924,0.0,1.0
2012-03-08,23.74,23.92,22.33,22.61,34100,20.6666646606239,20.8233622022799,19.4392005843189,19.6829523157838,39171.0038021956,0.0,1.0
2012-03-09,23.92,24.23,23.58,23.78,19200,20.8233622022799,21.0932301906873,20.5273779569297,20.7014863365475,22055.2279472772,0.0,1.0
2012-03-12,24.36,24.57,23.74,23.86,22100,21.2064006374389,21.3892144360375,20.6666646606239,20.7711296883945,25386.4863351472,0.0,1.0
2012-03-13,24.83,24.92,24.36,24.66,37500,21.6155553295405,21.6939041003685,21.2064006374389,21.4675632068654,43076.6170845259,0.0,1.0
2012-03-14,24.33,24.95,24.14,24.71,23000,21.1802843804962,21.7200203573111,21.0148814198594,21.5110903017699,26420.3251451759,0.0,1.0
2012-03-15,24.36,24.57,23.55,24.4,36400,21.2064006374389,21.3892144360375,20.5012616999871,21.2412223133624,41813.0363167131,0.0,1.0
2012-03-16,23.91,24.68,23.64,24.45,42200,20.814656783299,21.4849740448272,20.579610470815,21.2847494082668,48475.5530924531,0.0,1.0
2012-03-19,24.89,24.94,23.71,23.84,29600,21.6677878434258,21.7113149383303,20.6405484036812,20.7537188504328,34001.8097520525,0.0,1.0
2012-03-20,24.67,24.97,24.49,24.6,36000,21.4762686258463,21.7374311952729,21.3195710841904,21.4153306929801,41353.5524011449,0.0,1.0
2012-03-21,24.64,24.83,24.435,24.435,33000,21.4501523689037,21.6155553295405,21.2716912797955,21.2716912797955,37907.4230343828,0.0,1.0
2012-03-22,24.74,24.9,24.54,24.57,22400,21.5372065587125,21.6764932624067,21.3630981790948,21.3892144360375,25731.0992718235,0.0,1.0
2012-03-23,25.45,25.61,24.6,24.83,44600,22.1552913063555,22.2945780100496,21.4153306929801,21.6155553295405,51232.4565858627,0.0,1.0
2012-03-26,26.0,26.16,25.59,25.72,31000,22.6340893503042,22.7733760539984,22.2771671720879,22.3903376188394,35610.0034565414,0.0,1.0
2012-03-27,25.5,26.11,25.43,26.11,30800,22.1988184012599,22.7298489590939,22.1378804683937,22.7298489590939,35380.2614987573,0.0,1.0
2012-03-28,25.34,25.95,25.25,25.66,55000,22.0595316975657,22.5905622553998,21.9811829267377,22.3381051049541,63179.038390638,0.0,1.0
2012-03-29,25.21,25.47,25.05,25.24,18000,21.9463612508142,22.1727021443172,21.80707454712,21.9724775077568,20676.7762005724,0.0,1.0
2012-03-30,25.22,25.54,25.22,25.54,29800,21.9550666697951,22.2336400771834,21.9550666697951,22.2336400771834,34231.5517098366,0.0,1.0
2012-04-02,25.35,25.48,25.05,25.05,21100,22.0682371165466,22.1814075632981,21.80707454712,21.80707454712,24237.7765462266,0.0,1.0
2012-04-03,24.3,25.34,23.99,25.34,112400,21.1541681235535,22.0595316975657,20.8843001351461,22.0595316975657,129114.980274686,0.0,1.0
2012-04-04,24.05,24.47,23.55,23.92,63100,20.9365326490314,21.3021602462286,20.5012616999871,20.8233622022799,72483.5876808956,0.0,1.0
2012-04-05,23.73,24.14,23.5,23.82,32800,20.657959241643,21.0148814198594,20.4577346050826,20.736308012471,37677.6810765987,0.0,1.0
2012-04-09,23.27,23.51,23.01,23.19,31600,20.2575099685223,20.4664400240635,20.0311690750192,20.1878666166752,36299.2293298938,0.0,1.0
2012-04-10,22.84,23.34,22.63,23.26,26100,19.8831769523441,20.3184479013885,19.7003631537455,20.2488045495414,29981.3254908301,0.0,1.0
2012-04-11,23.03,23.16,22.76,23.16,35800,20.048579912981,20.1617503597325,19.8135336004971,20.1617503597325,41123.8104433607,0.0,1.0
2012-04-12,23.41,23.79,23.0,23.0,21800,20.3793858342547,20.7101917555283,20.0224636560383,20.0224636560383,25041.873398471,0.0,1.0
2012-04-13,22.34,23.22,22.27,23.22,23400,19.4479060032998,20.2139828736178,19.3869680704336,20.2139828736178,26879.8090607442,0.0,1.0
2012-04-16,22.66,22.79,22.3,22.48,11900,19.7264794106882,19.8396498574397,19.4130843273763,19.5697818690322,13669.6464881562,0.0,1.0
2012-04-17,23.57,23.86,22.7,22.95,24100,20.5186725379488,20.7711296883945,19.7613010866117,19.9789365611339,27683.9059129887,0.0,1.0
2012-04-18,23.6,23.7,23.5,23.5,26800,20.5447887948915,20.6318429847004,20.4577346050826,20.4577346050826,30785.4223430745,0.0,1.0
2012-04-19,23.7,23.97,23.02,23.7,21200,20.6318429847004,20.8668892971843,20.0398744940001,20.6318429847004,24352.6475251186,0.0,1.0
2012-04-20,24.29,24.76,23.73,24.29,35000,21.1454627045726,21.5546173966743,20.657959241643,21.1454627045726,40204.8426122243,0.0,1.0
2012-04-23,23.78,24.07,23.51,24.0,30000,20.7014863365475,20.9539434869932,20.4664400240635,20.8930055541269,34461.2936676207,0.0,1.0
2012-04-24,24.19,24.21,23.68,23.77,16500,21.0584085147638,21.0758193527256,20.6144321467386,20.6927809175666,18953.7115171914,0.0,1.0
2012-04-25,24.32,24.74,24.03,24.6,26700,21.1715789615153,21.5372065587125,20.9191218110696,21.4153306929801,30670.5513641825,0.0,1.0
2012-04-26,21.2,23.6,16.4,23.6,159200,18.4554882394788,20.5447887948915,14.2768871286534,20.5447887948915,182874.598396174,0.0,1.0
2012-04-27,21.26,21.42,20.56,21.3,74400,18.5077207533641,18.6470074570583,17.8983414247021,18.5425424292877,85464.0082956995,0.0,1.0
2012-04-30,20.45,21.96,20.43,21.26,27000,17.8025818159123,19.1171000820262,17.7851709779506,18.5077207533641,31015.1643008587,0.0,1.0
2012-05-01,19.89,20.8999,19.7,20.53,37000,17.3150783529827,18.1942386158624,17.1496753923459,17.8722251677594,42502.2621900656,0.0,1.0
2012-05-02,19.9,20.0799,19.5275,19.65,24500,17.3237837719636,17.4803942594297,16.9995069149256,17.1061482974414,28143.3898285569,0.0,1.0
2012-05-03,19.55,19.77,19.04,19.77,39000,17.0190941076326,17.2106133252121,16.5751177396074,17.2106133252121,44799.6817679069,0.0,1.0
2012-05-04,19.65,19.79,19.4,19.4,27700,17.1061482974414,17.2280241631738,16.8885128229193,16.8885128229193,31819.2611531032,0.0,1.0
2012-05-07,19.97,20.1,19.28,19.5,30000,17.3847217048298,17.4978921515813,16.7840477951486,16.9755670127281,34461.2936676207,0.0,1.0
2012-05-08,20.02,20.22,19.76,19.76,46300,17.4282487997342,17.602357179352,17.2019079062312,17.2019079062312,53185.2632270281,0.0,1.0
2012-05-09,20.02,20.22,19.63,19.68,28000,17.4282487997342,17.602357179352,17.0887374594797,17.1322645543841,32163.8740897794,0.0,1.0
2012-05-10,19.98,20.21,19.805,20.13,11000,17.3934271238107,17.5936517603711,17.2410822916452,17.524008408524,12635.8076781276,0.0,1.0
2012-05-11,19.93,20.2,19.72,19.89,33900,17.3499000289063,17.5849463413902,17.1670862303076,17.3150783529827,38941.2618444113,0.0,1.0
2012-05-14,19.97,20.31,19.62,19.62,23700,17.3847217048298,17.6807059501799,17.0800320404988,17.0800320404988,27224.4219974204,0.0,1.0
2012-05-15,20.01,20.37,19.84,19.95,27000,17.4195433807533,17.7329384640652,17.2715512580783,17.367310866868,31015.1643008587,0.0,1.0
2012-05-16,19.94,20.44,19.51,20.04,30700,17.3586054478871,17.7938763969315,16.984272431709,17.445659637696,35265.3905198653,0.0,1.0
2012-05-17,19.97,20.14,19.79,19.89,28300,17.3847217048298,17.5327138275049,17.2280241631738,17.3150783529827,32508.4870264556,0.0,1.0
2012-05-18,20.07,20.37,19.83,19.83,22500,17.4717758946387,17.7329384640652,17.2628458390974,17.2628458390974,25845.9702507155,0.0,1.0
2012-05-21,20.31,20.33,19.34,20.07,18400,17.6807059501799,17.6981167881417,16.836280309034,17.4717758946387,21136.2601161408,0.0,1.0
2012-05-22,19.18,20.25,18.98,20.25,23000,16.6969936053398,17.6284734362946,16.5228852257221,17.6284734362946,26420.3251451759,0.0,1.0
2012-05-23,19.18,19.32,18.95,19.04,21000,16.6969936053398,16.8188694710722,16.4967689687794,16.5751177396074,24122.9055673345,0.0,1.0
2012-05-24,18.7,19.24,18.5,19.11,28400,16.2791334942572,16.7492261192251,16.1050251146395,16.6360556724736,32623.3580053477,0.0,1.0
2012-05-25,19.85,19.85,18.66,18.72,26300,17.2802566770592,17.2802566770592,16.2443118183337,16.296544332219,30211.0674486141,0.0,1.0
2012-05-29,20.03,20.92,19.89,20.08,15600,17.4369542187151,18.211736508014,17.3150783529827,17.4804813136195,17919.8727071628,0.0,1.0
2012-05-30,19.64,19.84,19.46,19.8,23600,17.0974428784606,17.2715512580783,16.9407453368046,17.2367295821547,27109.5510185282,0.0,1.0
2012-05-31,18.81,19.6,18.69,19.6,43600,16.374893103047,17.062621202537,16.2704280752764,17.062621202537,50083.7467969421,0.0,1.0
2012-06-01,18.16,18.62,17.93,18.31,28400,15.8090408692894,16.2094901424102,15.608816232729,15.9396221540027,32623.3580053476,0.0,1.0
2012-06-04,18.49,19.2,17.75,18.13,62600,16.0963196956586,16.7144044433016,15.4521186910731,15.7829246123467,71909.2327864354,0.0,1.0
2012-06-05,17.93,18.48,17.8,18.48,29800,15.608816232729,16.0876142766778,15.4956457859775,16.0876142766778,34231.5517098366,0.0,1.0
2012-06-06,18.14,18.17,17.66,18.02,45400,15.7916300313276,15.8177462882703,15.3737699202451,15.687165003557,52151.4244169994,0.0,1.0
2012-06-07,17.9,18.29,17.75,18.29,34300,15.5826999757863,15.9222113160409,15.4521186910731,15.9222113160409,39400.7457599798,0.0,1.0
2012-06-08,18.0,18.14,17.23,17.78,46300,15.6697541655952,15.7916300313276,14.999436904067,15.4782349480157,53185.263227028,0.0,1.0
2012-06-11,17.62,18.45,17.6,18.25,30000,15.3389482443215,16.0614980197351,15.3215374063598,15.8873896401174,34461.2936676208,0.0,1.0
2012-06-12,17.78,17.93,17.56,17.76,26000,15.4782349480157,15.608816232729,15.2867157304362,15.4608241100539,29866.454511938,0.0,1.0
2012-06-13,15.79,17.4,15.61,17.4,99400,13.7458565708194,15.147429026742,13.5891590291634,15.147429026742,114181.753018716,0.0,1.0
2012-06-14,14.71,15.67,14.56,15.63,67100,12.8056713208836,13.6413915430487,12.6750900361703,13.6065698671252,77078.4268365786,0.0,1.0
2012-06-15,14.49,14.63,13.8318,14.58,215000,12.6141521033041,12.7360279690366,12.0411614259822,12.6925008741321,246972.60461795,0.0,1.0
2012-06-18,14.67,14.82,14.39,14.59,56000,12.7708496449601,12.9014309296734,12.5270979134953,12.701206293113,64327.7481795587,0.0,1.0
2012-06-19,14.82,15.03,14.625,14.67,154300,12.9014309296734,13.084244728272,12.7316752595461,12.7708496449601,177245.920430463,0.0,1.0
2012-06-20,14.57,14.86,14.4,14.86,37300,12.6837954551512,12.9362526055969,12.5358033324762,12.9362526055969,42846.8751267419,0.0,1.0
2012-06-21,14.16,14.65,14.11,14.51,64200,12.3268732769349,12.7534388069983,12.2833461820305,12.6315629412659,73747.1684487084,0.0,1.0
2012-06-22,14.11,14.48,14.02,14.32,152300,12.2833461820305,12.6054466843233,12.2049974112025,12.4661599806291,174948.500852621,0.0,1.0
2012-06-25,13.99,14.1,13.85,13.98,56900,12.1788811542598,12.2746407630496,12.0570052885274,12.1701757352789,65361.5869895875,0.0,1.0
2012-06-26,13.99,14.24,13.85,14.02,53700,12.1788811542598,12.396516628782,12.0570052885274,12.2049974112025,61685.7156650413,0.0,1.0
2012-06-27,14.26,14.46,13.87,13.97,39500,12.4139274667438,12.5880358463615,12.0744161264892,12.1614703162981,45374.0366623672,0.0,1.0
2012-06-28,14.51,14.56,14.04,14.1,46400,12.6315629412659,12.6750900361703,12.2224082491643,12.2746407630496,53300.1342059202,0.0,1.0
2012-06-29,14.69,14.91,14.465,14.78,59800,12.7882604829219,12.9797797005014,12.5923885558519,12.8666092537498,68692.8453774572,0.0,1.0
2012-07-02,14.72,14.84,14.34,14.78,37700,12.8143767398645,12.9188417676352,12.4835708185909,12.8666092537498,43306.3590423102,0.0,1.0
2012-07-03,14.83,15.04,14.68,14.73,25700,12.9101363486543,13.0929501472529,12.779555063941,12.8230821588454,29521.8415752617,0.0,1.0
2012-07-05,14.78,15.03,14.71,14.84,23500,12.8666092537498,13.084244728272,12.8056713208836,12.9188417676352,26994.6800396363,0.0,1.0
2012-07-06,14.55,14.7,14.36,14.67,34600,12.6663846171895,12.7969659019028,12.5009816565526,12.7708496449601,39745.3586966558,0.0,1.0
2012-07-09,14.47,14.67,14.28,14.48,39600,12.5967412653424,12.7708496449601,12.4313383047055,12.6054466843233,45488.9076412593,0.0,1.0
2012-07-10,14.35,14.64,14.285,14.53,18700,12.4922762375717,12.7447333880174,12.435691014196,12.6489737792277,21480.873052817,0.0,1.0
2012-07-11,14.04,14.34,14.0,14.34,48600,12.2224082491643,12.4835708185909,12.1875865732407,12.4835708185909,55827.2957415454,0.0,1.0
2012-07-12,14.35,14.44,13.41,14.0,275300,12.4922762375717,12.5706250083997,11.6739668533684,12.1875865732407,316239.804889867,0.0,1.0
2012-07-13,15.1,15.32,14.39,14.39,36600,13.1451826611382,13.3367018787177,12.5270979134953,12.5270979134953,42042.7782744973,0.0,1.0
2012-07-16,15.01,15.5,14.83,15.13,29300,13.0668338903102,13.4933994203737,12.9101363486543,13.1712989180809,33657.1968153763,0.0,1.0
2012-07-17,15.08,15.24,14.89,15.24,18500,13.1277718231764,13.2670585268706,12.9623688625396,13.2670585268706,21251.1310950328,0.0,1.0
2012-07-18,15.28,15.45,14.975,15.13,25700,13.3018802027942,13.4498723254692,13.0363649238771,13.1712989180809,29521.8415752617,0.0,1.0
2012-07-19,14.96,15.36,14.92,15.28,28400,13.0233067954058,13.3715235546412,12.9884851194823,13.3018802027942,32623.3580053476,0.0,1.0
2012-07-20,14.95,15.02,14.67,14.89,48600,13.0146013764249,13.0755393092911,12.7708496449601,12.9623688625396,55827.2957415457,0.0,1.0
2012-07-23,14.83,15.22,14.41,14.66,89800,12.9101363486543,13.2496476889088,12.5445087514571,12.7621442259792,103154.139045078,0.0,1.0
2012-07-24,14.66,14.87,14.5,14.77,35700,12.7621442259792,12.9449580245778,12.622857522285,12.857903834769,41008.9394644687,0.0,1.0
2012-07-25,14.83,14.94,14.701,14.82,30100,12.9101363486543,13.005895957444,12.7978364438008,12.9014309296734,34576.1646465127,0.0,1.0
2012-07-26,15.08,15.1,14.33,14.33,43600,13.1277718231764,13.1451826611382,12.47486539961,12.47486539961,50083.7467969423,0.0,1.0
2012-07-27,14.69,14.97,13.78,13.78,194300,12.7882604829219,13.0320122143867,11.9960673556612,11.9960673556612,223194.31198729,0.0,1.0
2012-07-30,14.96,15.19,14.67,14.74,35000,13.0233067954058,13.2235314319662,12.7708496449601,12.8317875778263,40204.8426122242,0.0,1.0
2012-07-31,15.49,15.725,14.97,14.98,31200,13.4846940013928,13.6892713474436,13.0320122143867,13.0407176333676,35839.7454143255,0.0,1.0
2012-08-01,15.13,16.03,15.02,15.6,61500,13.1712989180809,13.9547866263606,13.0755393092911,13.5804536101825,70645.6520186223,0.0,1.0
2012-08-02,15.55,15.68,14.98,15.01,36900,13.5369265152781,13.6500969620296,13.0407176333676,13.0668338903102,42387.3912111735,0.0,1.0
2012-08-03,16.32,16.66,15.66,15.66,38400,14.2072437768063,14.5032280221565,13.6326861240678,13.6326861240678,44110.4558945546,0.0,1.0
2012-08-06,16.32,16.84,16.17,16.39,56100,14.2072437768063,14.6599255638124,14.076662492093,14.2681817096725,64442.6191584509,0.0,1.0
2012-08-07,16.35,16.7,16.29,16.35,37400,14.233360033749,14.53804969808,14.1811275198637,14.233360033749,42961.7461056338,0.0,1.0
2012-08-08,16.72,16.91,16.24,16.24,25200,14.5554605360418,14.7208634966786,14.1376004249592,14.1376004249592,28947.4866808014,0.0,1.0
2012-08-09,16.47,16.97,16.45,16.75,48200,14.3378250615196,14.7730960105639,14.3204142235578,14.5815767929844,55367.8118259774,0.0,1.0
2012-08-10,16.59,16.63,16.46,16.46,33200,14.4422900892903,14.4771117652138,14.3291196425387,14.3291196425387,38137.1649921668,0.0,1.0
2012-08-13,16.08,16.78,15.92,16.55,50500,13.9983137212651,14.6076930499271,13.8590270175709,14.4074684133667,58009.8443404947,0.0,1.0
2012-08-14,15.93,16.3,15.77,16.13,32700,13.8677324365518,14.1898329388446,13.7284457328576,14.0418408161695,37562.8100977065,0.0,1.0
2012-08-15,16.07,16.23,15.82,15.82,45800,13.9896083022842,14.1288950059783,13.771972827762,13.771972827762,52610.9083325676,0.0,1.0
2012-08-16,16.23,16.42,15.88,16.1,44700,14.1288950059783,14.2942979666152,13.8242053416473,14.0157245592268,51347.3275647551,0.0,1.0
2012-08-17,16.16,16.42,16.08,16.2,64200,14.0679570731121,14.2942979666152,13.9983137212651,14.1027787490357,73747.1684487086,0.0,1.0
2012-08-20,16.45,16.77,16.09,16.18,74200,14.3204142235578,14.5989876309462,14.0070191402459,14.0853679110739,85234.2663379156,0.0,1.0
2012-08-21,16.37,16.81,16.33,16.5,69000,14.2507708717108,14.6338093068697,14.2159491957872,14.3639413184623,79260.9754355275,0.0,1.0
2012-08-22,16.2,16.47,16.17,16.41,38800,14.1027787490357,14.3378250615196,14.076662492093,14.2855925476343,44569.9398101228,0.0,1.0
2012-08-23,15.65,16.3,15.616,16.22,74900,13.6239807050869,14.1898329388446,13.5943822805519,14.1201895869975,86038.3631901601,0.0,1.0
2012-08-24,15.81,16.01,15.54,15.61,30100,13.7632674087811,13.9373757883989,13.5282210962972,13.5891590291634,34576.1646465129,0.0,1.0
2012-08-27,15.88,16.1793,15.61,15.92,21900,13.8242053416473,14.0847585317453,13.5891590291634,13.8590270175709,25156.7443773632,0.0,1.0
2012-08-28,15.91,15.95,15.58,15.94,29100,13.85032159859,13.8851432745135,13.5630427722207,13.8764378555326,33427.4548575921,0.0,1.0
2012-08-29,15.84,16.16,15.77,15.87,19800,13.7893836657238,14.0679570731121,13.7284457328576,13.8154999226664,22744.4538206297,0.0,1.0
2012-08-30,15.62,15.88,15.58,15.8,12000,13.5978644481443,13.8242053416473,13.5630427722207,13.7545619898002,13784.5174670483,0.0,1.0
2012-08-31,15.85,15.96,15.48,15.79,28300,13.7980890847047,13.8938486934944,13.4759885824119,13.7458565708194,32508.4870264555,0.0,1.0
2012-09-04,16.05,16.11,15.9,15.92,49500,13.9721974643224,14.0244299782077,13.8416161796091,13.8590270175709,56861.1345515742,0.0,1.0
2012-09-05,16.01,16.145,15.93,16.12,34900,13.9373757883989,14.0548989446408,13.8677324365518,14.0331353971886,40089.971633332,0.0,1.0
2012-09-06,15.95,16.15,15.86,16.0,84100,13.8851432745135,14.0592516541313,13.8067945036856,13.928670369418,96606.4932482304,0.0,1.0
2012-09-07,15.99,16.02,15.89,16.0,62600,13.9199649504371,13.9460812073797,13.8329107606282,13.928670369418,71909.2327864352,0.0,1.0
2012-09-10,15.95,16.03,15.94,15.95,116400,13.8851432745135,13.9547866263606,13.8764378555326,13.8851432745135,133709.819430369,0.0,1.0
2012-09-11,16.0,16.22,15.97,16.03,33500,13.928670369418,14.1201895869975,13.9025541124753,13.9547866263606,38481.7779288431,0.0,1.0
2012-09-12,16.0,16.11,15.95,16.08,51600,13.928670369418,14.0244299782077,13.8851432745135,13.9983137212651,59273.4251083075,0.0,1.0
2012-09-13,16.5,16.73,15.61,16.0,53600,14.3639413184623,14.5641659550227,13.5891590291634,13.928670369418,61570.844686149,0.0,1.0
2012-09-14,17.48,17.56,16.43,16.48,33900,15.2170723785891,15.2867157304362,14.3030033855961,14.3465304805005,38941.2618444115,0.0,1.0
2012-09-17,17.08,17.57,16.84,17.57,19800,14.8688556193537,15.2954211494171,14.6599255638124,15.2954211494171,22744.4538206297,0.0,1.0
2012-09-18,16.88,17.11,16.66,16.93,19700,14.694747239736,14.8949718762963,14.5032280221565,14.7382743346404,22629.5828417375,0.0,1.0
2012-09-19,17.13,17.14,16.8,16.9,17100,14.9123827142581,14.921088133239,14.6251038878889,14.7121580776977,19642.9373905438,0.0,1.0
2012-09-20,17.21,17.23,16.79,16.98,12400,14.9820260661052,14.999436904067,14.616398468908,14.7818014295448,14244.0013826166,0.0,1.0
2012-09-21,17.83,18.08,17.48,17.63,77700,15.5217620429201,15.7393975174423,15.2170723785891,15.3476536633024,89254.750599138,0.0,1.0
2012-09-24,17.55,17.82,17.43,17.82,63200,15.2780103114553,15.5130566239393,15.1735452836847,15.5130566239393,72598.4586597878,0.0,1.0
2012-09-25,17.18,17.82,17.135,17.66,20900,14.9559098091625,15.5130566239393,14.9167354237486,15.3737699202451,24008.0345884425,0.0,1.0
2012-09-26,17.49,17.59,17.12,17.22,53900,15.22577779757,15.3128319873789,14.9036772952772,14.9907314850861,61915.4576228253,0.0,1.0
2012-09-27,17.43,17.83,17.03,17.39,48100,15.1735452836847,15.5217620429201,14.8253285244492,15.1387236077612,55252.9408470852,0.0,1.0
2012-09-28,17.28,17.56,17.08,17.3,31900,15.0429639989714,15.2867157304362,14.8688556193537,15.0603748369332,36643.8422665701,0.0,1.0
2012-10-01,17.5,17.67,17.2501,17.43,31900,15.2344832165509,15.382475339226,15.0169347962186,15.1735452836847,36643.8422665701,0.0,1.0
2012-10-02,16.9,17.58,16.81,17.58,13700,14.7121580776977,15.304126568398,14.6338093068697,15.304126568398,15737.3241082135,0.0,1.0
2012-10-03,17.42,17.5,16.65,16.76,27600,15.1648398647038,15.2344832165509,14.4945226031756,14.5902822119653,31704.3901742111,0.0,1.0
2012-10-04,17.49,17.62,17.0301,17.54,18400,15.22577779757,15.3389482443215,14.8254155786391,15.2693048924744,21136.2601161407,0.0,1.0
2012-10-05,17.26,17.85,16.98,17.61,25700,15.0255531610096,15.5391728808819,14.7818014295448,15.3302428253406,29521.8415752618,0.0,1.0
2012-10-08,17.45,17.75,17.17,17.39,12400,15.1909561216465,15.4521186910731,14.9472043901817,15.1387236077612,14244.0013826165,0.0,1.0
2012-10-09,17.24,17.42,17.06,17.42,32800,15.0081423230479,15.1648398647038,14.8514447813919,15.1648398647038,37677.6810765986,0.0,1.0
2012-10-10,17.0,17.4,16.95,17.22,25600,14.7992122675066,15.147429026742,14.7556851726022,14.9907314850861,29406.9705963697,0.0,1.0
2012-10-11,17.18,17.3,17.0,17.3,22900,14.9559098091625,15.0603748369332,14.7992122675066,15.0603748369332,26305.4541662839,0.0,1.0
2012-10-12,17.02,17.645,16.9,16.93,114600,14.8166231054684,15.3607117917737,14.7121580776977,14.7382743346404,131642.141810311,0.0,1.0
2012-10-15,17.1,17.14,16.7,16.9,28600,14.8862664573155,14.921088133239,14.53804969808,14.7121580776977,32853.0999631317,0.0,1.0
2012-10-16,17.3,17.33,17.05,17.15,29900,15.0603748369332,15.0864910938758,14.842739362411,14.9297935522199,34346.4226887286,0.0,1.0
2012-10-17,17.15,17.44,17.1,17.4,17500,14.9297935522199,15.1822507026656,14.8862664573155,15.147429026742,20102.4213061121,0.0,1.0
2012-10-18,16.95,17.28,16.81,17.15,41400,14.7556851726022,15.0429639989714,14.6338093068697,14.9297935522199,47556.5852613165,0.0,1.0
2012-10-19,16.07,16.95,15.73,16.83,53500,13.9896083022842,14.7556851726022,13.693624056934,14.6512201448315,61455.9737072569,0.0,1.0
2012-10-22,16.13,16.2,15.95,15.95,24000,14.0418408161695,14.1027787490357,13.8851432745135,13.8851432745135,27569.0349340966,0.0,1.0
2012-10-23,16.07,16.2,15.96,16.0,11200,13.9896083022842,14.1027787490357,13.8938486934944,13.928670369418,12865.5496359117,0.0,1.0
2012-10-24,16.36,16.54,16.07,16.07,23600,14.2420654527299,14.3987629943858,13.9896083022842,13.9896083022842,27109.5510185283,0.0,1.0
2012-10-25,16.86,17.18,16.42,16.42,58400,14.6773364017742,14.9559098091625,14.2942979666152,14.2942979666152,67084.6516729683,0.0,1.0
2012-10-26,17.01,17.26,16.85,16.91,38100,14.8079176864875,15.0255531610096,14.6686309827933,14.7208634966786,43765.8429578783,0.0,1.0
2012-10-31,16.74,17.2195,16.61,17.01,23600,14.5728713740035,14.990296214137,14.459700927252,14.8079176864875,27109.5510185284,0.0,1.0
2012-11-01,17.67,17.95,16.58,16.8,41700,15.382475339226,15.6262270706908,14.4335846703094,14.6251038878889,47901.1981979927,0.0,1.0
2012-11-02,17.79,18.06,17.27,17.69,43000,15.4869403669966,15.7219866794805,15.0342585799905,15.3998861771877,49394.5209235897,0.0,1.0
2012-11-05,17.55,17.91,16.88,17.79,19400,15.2780103114553,15.5914053947672,14.694747239736,15.4869403669966,22284.9699050615,0.0,1.0
2012-11-06,17.66,17.97,17.49,17.66,7400,15.3737699202451,15.6436379086526,15.22577779757,15.3737699202451,8500.4524380131,0.0,1.0
2012-11-07,16.82,17.59,16.54,17.49,29800,14.6425147258506,15.3128319873789,14.3987629943858,15.22577779757,34231.5517098367,0.0,1.0
2012-11-08,16.72,17.02,16.55,16.95,34900,14.5554605360418,14.8166231054684,14.4074684133667,14.7556851726022,40089.9716333321,0.0,1.0
2012-11-09,16.77,17.08,16.44,16.61,30400,14.5989876309462,14.8688556193537,14.311708804577,14.459700927252,34920.777583189,0.0,1.0
2012-11-12,16.51,16.87,16.2,16.87,12300,14.3726467374432,14.6860418207551,14.1027787490357,14.6860418207551,14129.1304037245,0.0,1.0
2012-11-13,16.88,17.62,16.47,16.47,18800,14.694747239736,15.3389482443215,14.3378250615196,14.3378250615196,21595.7440317089,0.0,1.0
2012-11-14,16.84,17.46,16.66,16.97,14200,14.6599255638124,15.1996615406274,14.5032280221565,14.7730960105639,16311.6790026738,0.0,1.0
2012-11-15,16.59,17.08,16.5201,16.78,21500,14.4422900892903,14.8688556193537,14.3814392106139,14.6076930499271,24697.2604617948,0.0,1.0
2012-11-16,16.32,16.54,16.15,16.54,16100,14.2072437768063,14.3987629943858,14.0592516541313,14.3987629943858,18494.2276016232,0.0,1.0
2012-11-19,17.15,17.4,16.2,16.46,56600,14.9297935522199,15.147429026742,14.1027787490357,14.3291196425387,65016.974052911,0.0,1.0
2012-11-20,16.88,17.07,16.43,17.07,24200,14.694747239736,14.8601502003728,14.3030033855961,14.8601502003728,27798.7768918806,0.0,1.0
2012-11-21,16.6,16.87,16.06,16.87,32800,14.4509955082711,14.6860418207551,13.9809028833033,14.6860418207551,37677.6810765988,0.0,1.0
2012-11-23,16.52,16.6,16.45,16.59,9500,14.381352156424,14.4509955082711,14.3204142235578,14.4422900892903,10912.7429947466,0.0,1.0
2012-11-26,17.28,17.45,16.48,16.53,56000,15.0429639989714,15.1909561216465,14.3465304805005,14.3900575754049,64327.7481795587,0.0,1.0
2012-11-27,17.05,17.35,16.78,17.21,14800,14.842739362411,15.1039019318376,14.6076930499271,14.9820260661052,17000.9048760263,0.0,1.0
2012-11-28,17.03,17.4,16.75,16.93,11600,14.8253285244492,15.147429026742,14.5815767929844,14.7382743346404,13325.0335514801,0.0,1.0
2012-11-29,17.22,17.29,16.5337,17.18,19500,14.9907314850861,15.0516694179523,14.3932785804279,14.9559098091625,22399.8408839535,0.0,1.0
2012-11-30,17.68,17.7,17.22,17.28,33800,15.3911807582069,15.4085915961686,14.9907314850861,15.0429639989714,38826.3908655192,0.0,1.0
2012-12-03,17.76,18.11,17.11,17.61,31200,15.4608241100539,15.765513774385,14.8949718762963,15.3302428253406,35839.7454143257,0.0,1.0
2012-12-04,18.22,18.69,17.73,17.74,39100,15.8612733831747,16.2704280752764,15.4347078531113,15.4434132720922,44914.5527467991,0.0,1.0
2012-12-05,18.38,18.58,18.01,18.28,33700,16.0005600868689,16.1746684664866,15.6784595845761,15.91350589706,38711.5198866273,0.0,1.0
2012-12-06,18.28,18.3,17.91,18.3,81400,15.91350589706,15.9309167350218,15.5914053947672,15.9309167350218,93504.9768181444,0.0,1.0
2012-12-07,18.27,18.36,18.15,18.3,7200,15.9048004780791,15.9831492489071,15.8003354503085,15.9309167350218,8270.710480229,0.0,1.0
2012-12-10,18.0,18.24,17.35,18.24,36600,15.6697541655952,15.8786842211365,15.1039019318376,15.8786842211365,42042.7782744973,0.0,1.0
2012-12-11,18.48,18.51,17.901,18.16,28800,16.0876142766778,16.1137305336204,15.5835705176844,15.8090408692894,33082.8419209158,0.0,1.0
2012-12-12,18.21,18.47,18.16,18.47,8200,15.8525679641938,16.0789088576969,15.8090408692894,16.0789088576969,9419.42026914968,0.0,1.0
2012-12-13,18.17,18.27,17.73,17.73,3500,15.8177462882703,15.9048004780791,15.4347078531113,15.4347078531113,4020.48426122241,0.0,1.0
2012-12-14,18.04,18.1985,17.92,18.07,11900,15.7045758415188,15.8425567323658,15.6001108137481,15.7306920984614,13669.6464881562,0.0,1.0
2012-12-17,18.53,18.65,18.0,18.1,13300,16.1311413715822,16.2356063993528,15.6697541655952,15.7568083554041,15277.8401926452,0.0,1.0
2012-12-18,18.7,18.7,18.13,18.62,41300,16.2791334942572,16.2791334942572,15.7829246123467,16.2094901424102,47441.7142824247,0.0,1.0
2012-12-19,19.09,19.09,18.415,18.65,32800,16.6186448345118,16.6186448345118,16.031029053302,16.2356063993528,37677.6810765987,0.0,1.0
2012-12-20,19.17,19.25,18.8,19.07,31700,16.6882881863589,16.757931538206,16.3661876840661,16.60123399655,36414.1003087859,0.0,1.0
2012-12-21,18.97,19.15,18.8,19.11,73600,16.5141798067412,16.6708773483971,16.3661876840661,16.6360556724736,84545.0404645628,0.0,1.0
2012-12-24,18.92,19.31,18.92,18.94,40000,16.4706527118367,16.8101640520913,16.4706527118367,16.4880635497985,45948.3915568278,0.0,1.0
2012-12-26,18.99,19.0994,18.63,19.02,16700,16.5315906447029,16.6268279283538,16.218195561391,16.5577069016456,19183.4534749756,0.0,1.0
2012-12-27,18.95,19.05,18.75,19.01,5600,16.4967689687794,16.5838231585883,16.3226605891617,16.5490014826647,6432.77481795587,0.0,1.0
2012-12-28,18.8,19.1486,18.8,18.89,9400,16.3661876840661,16.6696585897398,16.3661876840661,16.4445364548941,10797.8720158545,0.0,1.0
2012-12-31,19.77,19.83,18.83,18.8863,22500,17.2106133252121,17.2628458390974,16.3923039410088,16.4413154498712,25845.9702507155,0.0,1.0
2013-01-02,19.86,20.0,19.754,20.0,61000,17.28896209604,17.4108379617725,17.1966846548427,17.4108379617725,70071.2971241624,0.0,1.0
2013-01-03,19.9,19.956,19.03,19.83,13400,17.3237837719636,17.3725341182566,16.5664123206265,17.2628458390974,15392.7111715373,0.0,1.0
2013-01-04,19.8,20.0,19.29,19.99,31900,17.2367295821547,17.4108379617725,16.7927532141295,17.4021325427916,36643.8422665701,0.0,1.0
2013-01-07,19.32,19.75,19.2393,19.65,32500,16.8188694710722,17.1932024872503,16.7486167398964,17.1061482974414,37333.0681399225,0.0,1.0
2013-01-08,19.38,19.43,18.89,19.3201,36400,16.8711019849575,16.9146290798619,16.4445364548941,16.818956525262,41813.0363167132,0.0,1.0
2013-01-09,19.56,19.65,19.38,19.42,10100,17.0277995266135,17.1061482974414,16.8711019849575,16.9059236608811,11601.968868099,0.0,1.0
2013-01-10,19.26,19.55,18.95,19.55,25400,16.7666369571869,17.0190941076326,16.4967689687794,17.0190941076326,29177.2286385855,0.0,1.0
2013-01-11,19.0,19.3,18.89,19.23,20000,16.5402960636838,16.8014586331104,16.4445364548941,16.7405207002442,22974.1957784139,0.0,1.0
2013-01-14,18.84,19.35,18.71,19.0,20400,16.4010093599897,16.8449857280149,16.2878389132381,16.5402960636838,23433.679693982,0.0,1.0
2013-01-15,18.82,18.9,18.62,18.79,7800,16.3835985220279,16.453241873875,16.2094901424102,16.3574822650852,8959.93635358138,0.0,1.0
2013-01-16,17.65,18.8,17.55,18.6,18400,15.3650645012642,16.3661876840661,15.2780103114553,16.1920793044484,21136.2601161407,0.0,1.0
2013-01-17,17.76,18.05,17.29,17.77,35500,15.4608241100539,15.7132812604996,15.0516694179523,15.4695295290348,40779.1975066847,0.0,1.0
2013-01-18,17.52,18.02,17.38,17.79,16100,15.2518940545127,15.687165003557,15.1300181887803,15.4869403669966,18494.2276016231,0.0,1.0
2013-01-22,17.8,18.03,17.36,17.36,55100,15.4956457859775,15.6958704225379,15.1126073508185,15.1126073508185,63293.90936953,0.0,1.0
2013-01-23,17.71,17.85,17.7,17.85,35800,15.4172970151495,15.5391728808819,15.4085915961686,15.5391728808819,41123.8104433608,0.0,1.0
2013-01-24,17.55,18.05,17.445,17.67,33400,15.2780103114553,15.7132812604996,15.186603412156,15.382475339226,38366.9069499512,0.0,1.0
2013-01-25,17.65,17.77,17.09,17.68,20400,15.3650645012642,15.4695295290348,14.8775610383346,15.3911807582069,23433.6796939821,0.0,1.0
2013-01-28,17.97,18.04,17.65,17.65,39600,15.6436379086526,15.7045758415188,15.3650645012642,15.3650645012642,45488.9076412592,0.0,1.0
2013-01-29,18.09,18.327,17.97,18.0,36500,15.7481029364232,15.9544213662702,15.6436379086526,15.6697541655952,41927.9072956052,0.0,1.0
2013-01-30,18.15,18.351,17.84,18.08,61100,15.8003354503085,15.9753143718243,15.530467461901,15.7393975174423,70186.1681030543,0.0,1.0
2013-01-31,18.59,18.67,18.15,18.23,58700,16.1833738854675,16.2530172373146,15.8003354503085,15.8699788021556,67429.2646096446,0.0,1.0
2013-02-01,19.0,19.31,18.72,18.72,64100,16.5402960636838,16.8101640520913,16.296544332219,16.296544332219,73632.2974698165,0.0,1.0
2013-02-04,18.91,19.0984,18.61,19.0,42100,16.4619472928559,16.6259573864558,16.2007847234293,16.5402960636838,48360.682113561,0.0,1.0
2013-02-05,19.3,19.44,19.11,19.17,23600,16.8014586331104,16.9233344988428,16.6360556724736,16.6882881863589,27109.5510185284,0.0,1.0
2013-02-06,19.69,19.75,19.26,19.27,19200,17.140969973365,17.1932024872503,16.7666369571869,16.7753423761678,22055.2279472773,0.0,1.0
2013-02-07,19.83,19.96,19.56,19.8,11900,17.2628458390974,17.3760162858489,17.0277995266135,17.2367295821547,13669.6464881562,0.0,1.0
2013-02-08,20.14,20.29,19.86,19.86,18700,17.5327138275049,17.6632951122182,17.28896209604,17.28896209604,21480.8730528169,0.0,1.0
2013-02-11,20.26,20.35,19.9,20.09,61900,17.6371788552755,17.7155276261035,17.3237837719636,17.4891867326004,71105.1359341908,0.0,1.0
2013-02-12,20.18,20.36,20.14,20.34,30100,17.5675355034284,17.7242330450844,17.5327138275049,17.7068222071226,34576.1646465128,0.0,1.0
2013-02-13,20.02,20.38,19.96,20.24,39700,17.4282487997342,17.7416438830461,17.3760162858489,17.6197680173137,45603.7786201515,0.0,1.0
2013-02-14,21.03,21.5,19.5,19.96,33400,18.3074961168037,18.7166508089054,16.9755670127281,17.3760162858489,38366.9069499512,0.0,1.0
2013-02-15,21.56,21.65,20.63,21.33,72100,18.7688833227907,18.8472320936187,17.9592793575683,18.5686586862303,82821.9757811819,0.0,1.0
2013-02-19,22.12,22.28,21.56,21.65,58700,19.2563867857203,19.3956734894145,18.7688833227907,18.8472320936187,67429.2646096447,0.0,1.0
2013-02-20,22.16,22.49,22.13,22.17,60400,19.2912084616439,19.5784872880131,19.2650922047012,19.2999138806248,69382.0712508097,0.0,1.0
2013-02-21,21.87,22.383,21.77,22.17,46800,19.0387513111982,19.4853393049176,18.9516971213893,19.2999138806248,53759.6181214883,0.0,1.0
2013-02-22,22.49,22.57,21.94,22.01,93400,19.5784872880131,19.6481306398602,19.0996892440644,19.1606271769306,107289.494285193,0.0,1.0
2013-02-25,21.93,22.55,21.9,22.55,76300,19.0909838250835,19.6307198018984,19.0648675681408,19.6307198018984,87646.5568946487,0.0,1.0
2013-02-26,21.92,22.1,21.79,21.96,57900,19.0822784061026,19.2389759477586,18.9691079593511,19.1171000820262,66510.2967785081,0.0,1.0
2013-02-27,21.94,22.14,21.8,21.95,45000,19.0996892440644,19.2737976236821,18.977813378332,19.1083946630453,51691.9405014311,0.0,1.0
2013-02-28,22.11,22.31,21.85,21.94,66700,19.2476813667394,19.4217897463572,19.0213404732364,19.0996892440644,76618.9429210103,0.0,1.0
2013-03-01,22.07,22.47,21.89,21.89,28600,19.2128596908159,19.5610764500514,19.05616214916,19.05616214916,32853.0999631318,0.0,1.0
2013-03-04,22.41,22.5,21.7908,21.95,21000,19.508843936166,19.587192706994,18.9698043928696,19.1083946630453,24122.9055673346,0.0,1.0
2013-03-05,22.69,22.76,22.4401,22.6,15400,19.7525956676309,19.8135336004971,19.5350472472985,19.6742468968029,17690.1307493786,0.0,1.0
2013-03-06,22.22,22.7,21.86,22.7,16700,19.3434409755292,19.7613010866117,19.0300458922173,19.7613010866117,19183.4534749755,0.0,1.0
2013-03-07,22.37,22.38,21.9222,22.15,7400,19.4740222602425,19.4827276792234,19.0841935982784,19.282503042663,8500.45243801312,0.0,1.0
2013-03-08,22.39,22.61,22.12,22.61,17700,19.4914330982043,19.6829523157838,19.2563867857203,19.6829523157838,20332.1632638962,0.0,1.0
2013-03-11,22.34,22.66,22.18,22.25,7100,19.4479060032998,19.7264794106882,19.3086192996057,19.3695572324719,8155.83950133692,0.0,1.0
2013-03-12,22.39,22.43,22.02,22.35,7500,19.4914330982043,19.5262547741278,19.1693325959115,19.4566114222807,8615.32341690517,0.0,1.0
2013-03-13,22.47,22.63,22.27,22.47,8200,19.5610764500514,19.7003631537455,19.3869680704336,19.5610764500514,9419.42026914965,0.0,1.0
2013-03-14,22.51,22.64,22.43,22.58,19900,19.5958981259749,19.7090685727264,19.5262547741278,19.6568360588411,22859.3247995218,0.0,1.0
2013-03-15,22.23,22.65,22.2,22.56,92000,19.3521463945101,19.7177739917073,19.3260301375674,19.6394252208793,105681.300580704,0.0,1.0
2013-03-18,22.5,22.55,22.0,22.0,26200,19.587192706994,19.6307198018984,19.1519217579497,19.1519217579497,30096.1964697221,0.0,1.0
2013-03-19,22.6,22.72,22.5,22.64,19200,19.6742468968029,19.7787119245735,19.587192706994,19.7090685727264,22055.2279472772,0.0,1.0
2013-03-20,22.38,22.59,22.23,22.59,31800,19.4827276792234,19.665541477822,19.3521463945101,19.665541477822,36528.9712876779,0.0,1.0
2013-03-21,22.1,22.17,21.51,21.99,28200,19.2389759477586,19.2999138806248,18.7253562278863,19.1432163389688,32393.6160475634,0.0,1.0
2013-03-22,21.98,22.265,21.8,22.26,13100,19.1345109199879,19.3826153609432,18.977813378332,19.3782626514527,15048.0982348611,0.0,1.0
2013-03-25,22.28,22.37,22.085,22.2,14900,19.3956734894145,19.4740222602425,19.2259178192872,19.3260301375674,17115.7758549183,0.0,1.0
2013-03-26,22.37,22.4999,22.21,22.37,18400,19.4740222602425,19.5871056528042,19.3347355565483,19.4740222602425,21136.2601161407,0.0,1.0
2013-03-27,22.51,22.63,22.09,22.18,12500,19.5958981259749,19.7003631537455,19.2302705287777,19.3086192996057,14358.8723615086,0.0,1.0
2013-03-28,22.37,22.6,22.2601,22.6,55200,19.4740222602425,19.6742468968029,19.3783497056426,19.6742468968029,63408.7803484222,0.0,1.0
2013-04-01,22.29,23.05,22.2,22.62,35900,19.4043789083954,20.0659907509428,19.3260301375674,19.6916577347647,41238.6814222528,0.0,1.0
2013-04-02,22.61,22.71,22.39,22.45,15900,19.6829523157838,19.7700065055926,19.4914330982043,19.5436656120896,18264.485643839,0.0,1.0
2013-04-03,22.71,23.1,22.3,22.61,18200,19.7700065055926,20.1095178458472,19.4130843273763,19.6829523157838,20906.5181583566,0.0,1.0
2013-04-04,22.68,22.68,22.3,22.68,13300,19.74389024865,19.74389024865,19.4130843273763,19.74389024865,15277.8401926452,0.0,1.0
2013-04-05,22.12,22.49,22.11,22.3,21400,19.2563867857203,19.5784872880131,19.2476813667394,19.4130843273763,24582.3894829029,0.0,1.0
2013-04-08,21.98,22.12,21.07,22.12,51900,19.1345109199879,19.2563867857203,18.3423177927273,19.2563867857203,59618.038044984,0.0,1.0
2013-04-09,21.82,22.12,21.51,22.12,26100,18.9952242162937,19.2563867857203,18.7253562278863,19.2563867857203,29981.3254908301,0.0,1.0
2013-04-10,22.6,22.67,21.62,21.87,22500,19.6742468968029,19.7351848296691,18.821115836676,19.0387513111982,25845.9702507155,0.0,1.0
2013-04-11,22.68,22.78,22.2,22.58,17800,19.74389024865,19.8309444384588,19.3260301375674,19.6568360588411,20447.0342427883,0.0,1.0
2013-04-12,22.04,22.54,21.69,22.5,22200,19.1867434338732,19.6220143829176,18.8820537695422,19.587192706994,25501.3573140394,0.0,1.0
2013-04-15,20.38,21.82,20.17,21.82,27600,17.7416438830461,18.9952242162937,17.5588300844475,18.9952242162937,31704.3901742111,0.0,1.0
2013-04-16,20.93,21.09,20.52,20.53,26600,18.2204419269949,18.3597286306891,17.8635197487785,17.8722251677594,30555.6803852904,0.0,1.0
2013-04-17,19.63,21.51,19.54,20.79,28700,17.0887374594797,18.7253562278863,17.0103886886517,18.0985660612625,32967.9709420238,0.0,1.0
2013-04-18,19.33,19.75,19.19,19.75,18100,16.8275748900531,17.1932024872503,16.7056990243207,17.1932024872503,20791.6471794645,0.0,1.0
2013-04-19,20.04,20.11,19.27,19.32,44500,17.445659637696,17.5065975705622,16.7753423761678,16.8188694710722,51117.5856069708,0.0,1.0
2013-04-22,20.56,20.76,20.15,20.32,20200,17.8983414247021,18.0724498043198,17.5414192464857,17.6894113691608,23203.9377361979,0.0,1.0
2013-04-23,21.17,21.45,20.77,20.77,27200,18.4293719825361,18.673123714001,18.0811552233007,18.0811552233007,31244.9062586429,0.0,1.0
2013-04-24,21.31,21.34,21.111,21.19,12500,18.5512478482686,18.5773641052112,18.3780100105489,18.4467828204979,14358.8723615086,0.0,1.0
2013-04-25,17.91,21.26,17.11,21.26,83100,15.5914053947672,18.5077207533641,14.8949718762963,18.5077207533641,95457.7834593097,0.0,1.0
2013-04-26,17.98,18.11,17.31,17.53,66800,15.6523433276334,15.765513774385,15.0690802559141,15.2605994734936,76733.8138999024,0.0,1.0
2013-04-29,17.83,18.32,17.75,17.98,45900,15.5217620429201,15.9483275729836,15.4521186910731,15.6523433276334,52725.7793114599,0.0,1.0
2013-04-30,18.44,18.45,17.81,17.83,24400,16.0527926007542,16.0614980197351,15.5043512049584,15.5217620429201,28028.5188496649,0.0,1.0
2013-05-01,18.2,18.58,18.0,18.43,63200,15.8438625452129,16.1746684664866,15.6697541655952,16.0440871817733,72598.4586597879,0.0,1.0
2013-05-02,18.45,18.599,18.115,18.14,17600,16.0614980197351,16.1912087625503,15.7698664838754,15.7916300313276,20217.2922850042,0.0,1.0
2013-05-03,19.05,19.34,18.73,18.73,36700,16.5838231585883,16.836280309034,16.3052497511999,16.3052497511999,42157.6492533893,0.0,1.0
2013-05-06,18.92,19.47,18.54,19.0,16200,16.4706527118367,16.9494507557855,16.1398467905631,16.5402960636838,18609.0985805153,0.0,1.0
2013-05-07,18.99,19.165,18.71,18.92,20000,16.5315906447029,16.6839354768685,16.2878389132381,16.4706527118367,22974.1957784139,0.0,1.0
2013-05-08,18.5,18.95,18.36,18.72,25100,16.1050251146395,16.4967689687794,15.9831492489071,16.296544332219,28832.6157019094,0.0,1.0
2013-05-09,18.62,18.66,18.31,18.39,26500,16.2094901424102,16.2443118183337,15.9396221540027,16.0092655058498,30440.8094063982,0.0,1.0
2013-05-10,18.89,18.92,18.625,18.84,25300,16.4445364548941,16.4706527118367,16.2138428519006,16.4010093599897,29062.3576596935,0.0,1.0
2013-05-13,19.05,19.1725,18.6,18.87,21900,16.5838231585883,16.6904645411041,16.1920793044484,16.4271256169323,25156.7443773631,0.0,1.0
2013-05-14,19.34,19.59,19.09,19.11,25800,16.836280309034,17.0539157835561,16.6186448345118,16.6360556724736,29636.7125541538,0.0,1.0
2013-05-15,19.59,19.6,19.0,19.0,17500,17.0539157835561,17.062621202537,16.5402960636838,16.5402960636838,20102.4213061121,0.0,1.0
2013-05-16,18.96,19.42,18.87,19.28,34600,16.5054743877603,16.9059236608811,16.4271256169323,16.7840477951486,39745.3586966559,0.0,1.0
2013-05-17,19.11,19.15,19.0,19.0,25300,16.6360556724736,16.6708773483971,16.5402960636838,16.5402960636838,29062.3576596935,0.0,1.0
2013-05-20,18.95,19.08,18.81,19.0,23900,16.4967689687794,16.6099394155309,16.374893103047,16.5402960636838,27454.1639552045,0.0,1.0
2013-05-21,18.9,18.93,18.75,18.87,13500,16.453241873875,16.4793581308176,16.3226605891617,16.4271256169323,15507.5821504293,0.0,1.0
2013-05-22,18.6,19.25,18.32,19.0,16100,16.1920793044484,16.757931538206,15.9483275729836,16.5402960636838,18494.2276016231,0.0,1.0
2013-05-23,18.605,18.87,18.33,18.37,16000,16.1964320139388,16.4271256169323,15.9570329919645,15.991854667888,18379.3566227311,0.0,1.0
2013-05-24,18.43,18.69,18.02,18.43,23700,16.0440871817733,16.2704280752764,15.687165003557,16.0440871817733,27224.4219974204,0.0,1.0
2013-05-28,18.5,18.65,18.41,18.65,21200,16.1050251146395,16.2356063993528,16.0266763438115,16.2356063993528,24352.6475251187,0.0,1.0
2013-05-29,18.01,18.5,17.67,18.32,39100,15.6784595845761,16.1050251146395,15.382475339226,15.9483275729836,44914.552746799,0.0,1.0
2013-05-30,18.21,18.37,18.04,18.13,52400,15.8525679641938,15.991854667888,15.7045758415188,15.7829246123467,60192.3929394443,0.0,1.0
2013-05-31,17.91,18.1325,17.73,18.01,50900,15.5914053947672,15.785100967092,15.4347078531113,15.6784595845761,58469.3282560633,0.0,1.0
2013-06-03,18.23,18.31,17.76,17.92,52600,15.8699788021556,15.9396221540027,15.4608241100539,15.6001108137481,60422.1348972283,0.0,1.0
2013-06-04,18.4,18.75,18.24,18.31,25900,16.0179709248307,16.3226605891617,15.8786842211365,15.9396221540027,29751.5835330458,0.0,1.0
2013-06-05,18.61,18.89,18.21,18.41,20400,16.2007847234293,16.4445364548941,15.8525679641938,16.0266763438115,23433.6796939821,0.0,1.0
2013-06-06,18.7,18.75,18.34,18.65,27000,16.2791334942572,16.3226605891617,15.9657384109453,16.2356063993528,31015.1643008588,0.0,1.0
2013-06-07,18.68,18.75,18.47,18.75,9200,16.2617226562955,16.3226605891617,16.0789088576969,16.3226605891617,10568.1300580703,0.0,1.0
2013-06-10,18.4,18.7,18.32,18.7,20000,16.0179709248307,16.2791334942572,15.9483275729836,16.2791334942572,22974.1957784138,0.0,1.0
2013-06-11,18.12,18.24,17.99,18.21,16100,15.7742191933658,15.8786842211365,15.6610487466143,15.8525679641938,18494.2276016232,0.0,1.0
2013-06-12,18.36,18.44,17.861,18.31,14300,15.9831492489071,16.0527926007542,15.5487488417609,15.9396221540027,16426.5499815659,0.0,1.0
2013-06-13,18.5,18.68,18.36,18.36,19300,16.1050251146395,16.2617226562955,15.9831492489071,15.9831492489071,22170.0989261694,0.0,1.0
2013-06-14,18.45,18.66,18.32,18.51,9500,16.0614980197351,16.2443118183337,15.9483275729836,16.1137305336204,10912.7429947466,0.0,1.0
2013-06-17,18.5,18.75,18.36,18.69,23800,16.1050251146395,16.3226605891617,15.9831492489071,16.2704280752764,27339.2929763125,0.0,1.0
2013-06-18,18.57,18.75,18.5,18.5,20600,16.1659630475057,16.3226605891617,16.1050251146395,16.1050251146395,23663.4216517663,0.0,1.0
2013-06-19,18.52,18.6,18.35,18.43,18400,16.1224359526013,16.1920793044484,15.9744438299262,16.0440871817733,21136.2601161407,0.0,1.0
2013-06-20,18.46,18.55,18.26,18.26,18100,16.070203438716,16.148552209544,15.8960950590983,15.8960950590983,20791.6471794645,0.0,1.0
2013-06-21,18.33,18.54,18.26,18.54,48700,15.9570329919645,16.1398467905631,15.8960950590983,16.1398467905631,55942.1667204375,0.0,1.0
2013-06-24,17.99,18.35,17.96,18.13,22400,15.6610487466143,15.9744438299262,15.6349324896717,15.7829246123467,25731.0992718235,0.0,1.0
2013-06-25,18.56,18.6,17.74,18.13,33600,16.1572576285248,16.1920793044484,15.4434132720922,15.7829246123467,38596.6489077353,0.0,1.0
2013-06-26,18.27,18.55,18.23,18.55,8900,15.9048004780791,16.148552209544,15.8699788021556,16.148552209544,10223.5171213942,0.0,1.0
2013-06-27,18.22,18.545,18.11,18.49,16900,15.8612733831747,16.1441995000535,15.765513774385,16.0963196956586,19413.1954327597,0.0,1.0
2013-06-28,18.47,18.51,18.12,18.12,92400,16.0789088576969,16.1137305336204,15.7742191933658,15.7742191933658,106140.784496272,0.0,1.0
2013-07-01,18.75,18.86,18.08,18.43,18900,16.3226605891617,16.4184201979514,15.7393975174423,16.0440871817733,21710.615010601,0.0,1.0
2013-07-02,18.7,18.86,18.43,18.7775,22900,16.2791334942572,16.4184201979514,16.0440871817733,16.3466004913591,26305.4541662839,0.0,1.0
2013-07-03,18.89,18.93,18.54,18.54,2600,16.4445364548941,16.4793581308176,16.1398467905631,16.1398467905631,2986.6454511938,0.0,1.0
2013-07-05,19.46,19.46,18.7,19.18,11800,16.9407453368046,16.9407453368046,16.2791334942572,16.6969936053398,13554.7755092642,0.0,1.0
2013-07-08,19.54,19.615,19.12,19.46,10700,17.0103886886517,17.0756793310083,16.6447610914545,16.9407453368046,12291.1947414514,0.0,1.0
2013-07-09,19.81,19.89,19.49,19.49,29300,17.2454350011356,17.3150783529827,16.9668615937473,16.9668615937473,33657.1968153763,0.0,1.0
2013-07-10,20.2,20.28,19.71,19.85,37500,17.5849463413902,17.6545896932373,17.1583808113268,17.2802566770592,43076.6170845259,0.0,1.0
2013-07-11,20.21,20.96,19.84,20.52,22400,17.5936517603711,18.2465581839375,17.2715512580783,17.8635197487785,25731.0992718234,0.0,1.0
2013-07-12,20.31,20.52,20.11,20.12,6600,17.6807059501799,17.8635197487785,17.5065975705622,17.5153029895431,7581.48460687658,0.0,1.0
2013-07-15,20.99,21.16,20.43,20.8,22800,18.2726744408802,18.4206665635553,17.7851709779506,18.1072714802434,26190.5831873918,0.0,1.0
2013-07-16,21.46,21.71,20.7,20.71,17500,18.6818291329818,18.899464607504,18.0202172904345,18.0289227094154,20102.4213061122,0.0,1.0
2013-07-17,21.25,21.57,21.09,21.57,29200,18.4990153343832,18.7775887417716,18.3597286306891,18.7775887417716,33542.3258364843,0.0,1.0
2013-07-18,21.3,21.47,21.19,21.38,28900,18.5425424292877,18.6905345519627,18.4467828204979,18.6121857811348,33197.7128998079,0.0,1.0
2013-07-19,21.48,21.6062,21.14,21.3,33500,18.6992399709436,18.8091023584824,18.4032557255935,18.5425424292877,38481.7779288432,0.0,1.0
2013-07-22,21.29,21.51,20.94,21.27,28600,18.5338370103068,18.7253562278863,18.2291473459758,18.516426172345,32853.0999631317,0.0,1.0
2013-07-23,21.23,21.39,21.16,21.38,14300,18.4816044964215,18.6208912001156,18.4206665635553,18.6121857811348,16426.5499815659,0.0,1.0
2013-07-24,21.35,21.41,21.17,21.38,9000,18.5860695241921,18.6383020380774,18.4293719825361,18.6121857811348,10338.3881002862,0.0,1.0
2013-07-25,20.93,21.88,15.64,21.16,21600,18.2204419269949,19.0474567301791,13.6152752861061,18.4206665635553,24812.1314406869,0.0,1.0
2013-07-26,19.92,20.63,19.63,20.63,16700,17.3411946099254,17.9592793575683,17.0887374594797,17.9592793575683,19183.4534749755,0.0,1.0
2013-07-29,19.2,19.82,18.97,19.82,13700,16.7144044433016,17.2541404201165,16.5141798067412,17.2541404201165,15737.3241082134,0.0,1.0
2013-07-30,19.02,19.31,18.89,19.31,17400,16.5577069016456,16.8101640520913,16.4445364548941,16.8101640520913,19987.55032722,0.0,1.0
2013-07-31,19.14,19.25,19.05,19.14,16400,16.6621719294162,16.757931538206,16.5838231585883,16.6621719294162,18838.8405382994,0.0,1.0
2013-08-01,19.2,19.4,19.05,19.22,11200,16.7144044433016,16.8885128229193,16.5838231585883,16.7318152812633,12865.5496359117,0.0,1.0
2013-08-02,19.13,19.3,18.96,19.07,9600,16.6534665104354,16.8014586331104,16.5054743877603,16.60123399655,11027.6139736386,0.0,1.0
2013-08-05,18.68,19.16,18.5,19.16,29200,16.2617226562955,16.679582767378,16.1050251146395,16.679582767378,33542.3258364841,0.0,1.0
2013-08-06,18.17,18.57,18.16,18.36,9900,15.8177462882703,16.1659630475057,15.8090408692894,15.9831492489071,11372.2269103148,0.0,1.0
2013-08-07,18.0,18.27,17.54,18.18,11300,15.6697541655952,15.9048004780791,15.2693048924744,15.8264517072512,12980.4206148038,0.0,1.0
2013-08-08,17.9,18.16,17.56,18.16,40500,15.5826999757863,15.8090408692894,15.2867157304362,15.8090408692894,46522.7464512881,0.0,1.0
2013-08-09,17.89,18.05,17.8,18.0,8600,15.5739945568055,15.7132812604996,15.4956457859775,15.6697541655952,9878.90418471792,0.0,1.0
2013-08-12,17.86,18.05,17.64,17.66,22100,15.5478782998628,15.7132812604996,15.3563590822833,15.3737699202451,25386.4863351473,0.0,1.0
2013-08-13,18.01,18.01,17.75,17.82,18600,15.6784595845761,15.6784595845761,15.4521186910731,15.5130566239393,21366.0020739249,0.0,1.0
2013-08-14,18.58,18.78,18.19,18.19,5800,16.1746684664866,16.3487768461043,15.8351571262321,15.8351571262321,6662.51677574001,0.0,1.0
2013-08-15,18.18,18.4,18.11,18.39,15800,15.8264517072512,16.0179709248307,15.765513774385,16.0092655058498,18149.6146649469,0.0,1.0
2013-08-16,18.17,18.38,18.07,18.07,11600,15.8177462882703,16.0005600868689,15.7306920984614,15.7306920984614,13325.03355148,0.0,1.0
2013-08-19,17.86,18.12,17.85,18.12,20900,15.5478782998628,15.7742191933658,15.5391728808819,15.7742191933658,24008.0345884425,0.0,1.0
2013-08-20,18.08,18.39,17.6701,17.9,13400,15.7393975174423,16.0092655058498,15.3825623934158,15.5826999757863,15392.7111715373,0.0,1.0
2013-08-21,18.07,18.38,17.411,18.34,33200,15.7306920984614,16.0005600868689,15.157004987621,15.9657384109453,38137.164992167,0.0,1.0
2013-08-22,18.08,18.13,16.59,17.72,7900,15.7393975174423,15.7829246123467,14.4422900892903,15.4260024341304,9074.80733247346,0.0,1.0
2013-08-23,18.24,18.39,17.95,17.95,9600,15.8786842211365,16.0092655058498,15.6262270706908,15.6262270706908,11027.6139736386,0.0,1.0
2013-08-26,18.15,18.31,18.02,18.1,14200,15.8003354503085,15.9396221540027,15.687165003557,15.7568083554041,16311.6790026738,0.0,1.0
2013-08-27,17.89,19.63,17.5,17.95,34500,15.5739945568055,17.0887374594797,15.2344832165509,15.6262270706908,39630.4877177638,0.0,1.0
2013-08-28,18.29,18.786,17.76,17.95,7500,15.9222113160409,16.3540000974929,15.4608241100539,15.6262270706908,8615.32341690519,0.0,1.0
2013-08-29,18.24,18.24,17.97,18.22,169500,15.8786842211365,15.8786842211365,15.6436379086526,15.8612733831747,194706.309222057,0.0,1.0
2013-08-30,17.9,18.12,17.81,18.12,38500,15.5826999757863,15.7742191933658,15.5043512049584,15.7742191933658,44225.3268734468,0.0,1.0
2013-09-03,17.8,18.34,17.79,18.07,7500,15.4956457859775,15.9657384109453,15.4869403669966,15.7306920984614,8615.32341690518,0.0,1.0
2013-09-04,17.88,17.94,17.69,17.8,16500,15.5652891378246,15.6175216517099,15.3998861771877,15.4956457859775,18953.7115171914,0.0,1.0
2013-09-05,17.77,17.9,17.73,17.78,13300,15.4695295290348,15.5826999757863,15.4347078531113,15.4782349480157,15277.8401926452,0.0,1.0
2013-09-06,18.1,18.29,17.51,17.81,206500,15.7568083554041,15.9222113160409,15.2431886355318,15.5043512049584,237208.571412122,0.0,1.0
2013-09-09,18.52,18.57,18.05,18.2,91200,16.1224359526013,16.1659630475057,15.7132812604996,15.8438625452129,104762.332749567,0.0,1.0
2013-09-10,19.4,19.55,18.2,18.53,20900,16.8885128229193,17.0190941076326,15.8438625452129,16.1311413715822,24008.0345884424,0.0,1.0
2013-09-11,18.81,19.34,18.62,19.34,29600,16.374893103047,16.836280309034,16.2094901424102,16.836280309034,34001.8097520525,0.0,1.0
2013-09-12,18.59,18.84,18.231,18.77,20400,16.1833738854675,16.4010093599897,15.8708493440537,16.3400714271235,23433.6796939821,0.0,1.0
2013-09-13,18.75,18.87,17.98,18.63,21300,16.3226605891617,16.4271256169323,15.6523433276334,16.218195561391,24467.5185040107,0.0,1.0
2013-09-16,18.69,18.97,18.32,18.97,29300,16.2704280752764,16.5141798067412,15.9483275729836,16.5141798067412,33657.1968153762,0.0,1.0
2013-09-17,18.77,19.065,18.575,18.69,20800,16.3400714271235,16.5968812870596,16.1703157569962,16.2704280752764,23893.1636095503,0.0,1.0
2013-09-18,19.0,19.16,18.41,18.77,28200,16.5402960636838,16.679582767378,16.0266763438115,16.3400714271235,32393.6160475636,0.0,1.0
2013-09-19,18.78,19.05,18.6,19.05,28300,16.3487768461043,16.5838231585883,16.1920793044484,16.5838231585883,32508.4870264556,0.0,1.0
2013-09-20,18.67,18.88,18.48,18.78,62400,16.2530172373146,16.4358310359132,16.0876142766778,16.3487768461043,71679.4908286511,0.0,1.0
2013-09-23,18.71,18.92,17.71,18.64,51300,16.2878389132381,16.4706527118367,15.4172970151495,16.2269009803719,58928.8121716316,0.0,1.0
2013-09-24,18.65,18.83,18.3,18.69,35600,16.2356063993528,16.3923039410088,15.9309167350218,16.2704280752764,40894.0684855767,0.0,1.0
2013-09-25,18.945,19.16,18.47,18.55,13700,16.492416259289,16.679582767378,16.0789088576969,16.148552209544,15737.3241082134,0.0,1.0
2013-09-26,18.8,19.05,18.76,19.01,9200,16.3661876840661,16.5838231585883,16.3313660081426,16.5490014826647,10568.1300580704,0.0,1.0
2013-09-27,18.93,19.01,18.63,18.63,9100,16.4793581308176,16.5490014826647,16.218195561391,16.218195561391,10453.2590791783,0.0,1.0
2013-09-30,18.62,18.68,17.39,17.47,41000,16.2094901424102,16.2617226562955,15.1387236077612,15.2083669596082,47097.1013457482,0.0,1.0
2013-10-01,18.49,18.68,18.24,18.66,27700,16.0963196956586,16.2617226562955,15.8786842211365,16.2443118183337,31819.2611531032,0.0,1.0
2013-10-02,18.19,18.28,17.81,18.27,41700,15.8351571262321,15.91350589706,15.5043512049584,15.9048004780791,47901.1981979927,0.0,1.0
2013-10-03,18.02,18.32,17.68,18.1,33500,15.687165003557,15.9483275729836,15.3911807582069,15.7568083554041,38481.7779288431,0.0,1.0
2013-10-04,18.01,18.05,17.905,17.94,18200,15.6784595845761,15.7132812604996,15.5870526852768,15.6175216517099,20906.5181583566,0.0,1.0
2013-10-07,18.0,18.52,17.78,17.81,30300,15.6697541655952,16.1224359526013,15.4782349480157,15.5043512049584,34805.906604297,0.0,1.0
2013-10-08,17.85,18.17,17.69,18.12,17700,15.5391728808819,15.8177462882703,15.3998861771877,15.7742191933658,20332.1632638963,0.0,1.0
2013-10-09,17.91,18.05,17.6475,17.86,29600,15.5914053947672,15.7132812604996,15.362888146519,15.5478782998628,34001.8097520525,0.0,1.0
2013-10-10,18.22,18.36,17.95,18.09,25800,15.8612733831747,15.9831492489071,15.6262270706908,15.7481029364232,29636.7125541539,0.0,1.0
2013-10-11,18.05,18.17,17.87,18.08,52400,15.7132812604996,15.8177462882703,15.5565837188437,15.7393975174423,60192.3929394444,0.0,1.0
2013-10-14,18.57,18.57,17.88,18.02,50100,16.1659630475057,16.1659630475057,15.5652891378246,15.687165003557,57550.3604249267,0.0,1.0
2013-10-15,18.56,18.69,18.5,18.57,22600,16.1572576285248,16.2704280752764,16.1050251146395,16.1659630475057,25960.8412296077,0.0,1.0
2013-10-16,18.63,19.21,18.5,18.69,26300,16.218195561391,16.7231098622824,16.1050251146395,16.2704280752764,30211.0674486143,0.0,1.0
2013-10-17,18.4,18.64,18.32,18.56,18400,16.0179709248307,16.2269009803719,15.9483275729836,16.1572576285248,21136.2601161407,0.0,1.0
2013-10-18,18.57,18.7,18.36,18.63,27500,16.1659630475057,16.2791334942572,15.9831492489071,16.218195561391,31589.5191953191,0.0,1.0
2013-10-21,18.49,18.7399,18.37,18.51,19400,16.0963196956586,16.313868115991,15.991854667888,16.1137305336204,22284.9699050615,0.0,1.0
2013-10-22,18.43,18.52,17.99,18.51,77300,16.0440871817733,16.1224359526013,15.6610487466143,16.1137305336204,88795.2666835696,0.0,1.0
2013-10-23,17.96,18.69,17.86,18.24,26400,15.6349324896717,16.2704280752764,15.5478782998628,15.8786842211365,30325.9384275062,0.0,1.0
2013-10-24,19.2,19.82,18.06,18.06,121800,16.7144044433016,17.2541404201165,15.7219866794805,15.7219866794805,139912.85229054,0.0,1.0
2013-10-25,19.35,19.64,18.75,19.26,28900,16.8449857280149,17.0974428784606,16.3226605891617,16.7666369571869,33197.7128998079,0.0,1.0
2013-10-28,19.76,20.0,19.4,19.44,41200,17.2019079062312,17.4108379617725,16.8885128229193,16.9233344988428,47326.8433035325,0.0,1.0
2013-10-29,19.94,20.21,19.79,19.85,26000,17.3586054478871,17.5936517603711,17.2280241631738,17.2802566770592,29866.454511938,0.0,1.0
2013-10-30,19.35,20.45,19.13,20.13,32700,16.8449857280149,17.8025818159123,16.6534665104354,17.524008408524,37562.8100977065,0.0,1.0
2013-10-31,19.05,19.39,19.04,19.38,17700,16.5838231585883,16.8798074039384,16.5751177396074,16.8711019849575,20332.1632638962,0.0,1.0
2013-11-01,18.59,19.0,18.365,19.0,43100,16.1833738854675,16.5402960636838,15.9875019583976,16.5402960636838,49509.3919024818,0.0,1.0
2013-11-04,18.46,18.94,17.881,18.7,24700,16.070203438716,16.4880635497985,15.5661596797227,16.2791334942572,28373.131786341,0.0,1.0
2013-11-05,18.37,18.77,18.285,18.41,22200,15.991854667888,16.3400714271235,15.9178586065505,16.0266763438115,25501.3573140394,0.0,1.0
2013-11-06,17.77,18.6499,17.6301,18.38,21900,15.4695295290348,16.235519345163,15.3477407174922,16.0005600868689,25156.7443773632,0.0,1.0
2013-11-07,17.67,17.81,17.231,17.81,32500,15.382475339226,15.5043512049584,15.0003074459651,15.5043512049584,37333.0681399224,0.0,1.0
2013-11-08,18.27,18.46,17.43,17.66,16100,15.9048004780791,16.070203438716,15.1735452836847,15.3737699202451,18494.2276016232,0.0,1.0
2013-11-11,18.96,19.07,18.28,18.3,90500,16.5054743877603,16.60123399655,15.91350589706,15.9309167350218,103958.235897322,0.0,1.0
2013-11-12,18.79,18.88,18.67,18.88,13900,16.3574822650852,16.4358310359132,16.2530172373146,16.4358310359132,15967.0660659976,0.0,1.0
2013-11-13,18.13,18.69,18.05,18.42,21300,15.7829246123467,16.2704280752764,15.7132812604996,16.0353817627924,24467.5185040108,0.0,1.0
2013-11-14,18.15,18.47,17.77,18.08,35000,15.8003354503085,16.0789088576969,15.4695295290348,15.7393975174423,40204.8426122242,0.0,1.0
2013-11-15,18.19,18.27,17.8,18.09,30100,15.8351571262321,15.9048004780791,15.4956457859775,15.7481029364232,34576.1646465127,0.0,1.0
2013-11-18,18.3,18.51,17.98,18.23,12000,15.9309167350218,16.1137305336204,15.6523433276334,15.8699788021556,13784.5174670483,0.0,1.0
2013-11-19,18.48,18.65,18.19,18.36,14200,16.0876142766778,16.2356063993528,15.8351571262321,15.9831492489071,16311.6790026738,0.0,1.0
2013-11-20,18.3,18.62,18.27,18.5,18500,15.9309167350218,16.2094901424102,15.9048004780791,16.1050251146395,21251.1310950328,0.0,1.0
2013-11-21,18.56,18.7,18.42,18.42,12000,16.1572576285248,16.2791334942572,16.0353817627924,16.0353817627924,13784.5174670483,0.0,1.0
2013-11-22,18.55,18.665,18.38,18.5,11100,16.148552209544,16.2486645278241,16.0005600868689,16.1050251146395,12750.6786570196,0.0,1.0
2013-11-25,18.65,18.96,18.57,18.57,12800,16.2356063993528,16.5054743877603,16.1659630475057,16.1659630475057,14703.4852981849,0.0,1.0
2013-11-26,18.49,18.83,18.44,18.79,96600,16.0963196956586,16.3923039410088,16.0527926007542,16.3574822650852,110965.365609739,0.0,1.0
2013-11-27,18.5,18.56,18.38,18.56,11000,16.1050251146395,16.1572576285248,16.0005600868689,16.1572576285248,12635.8076781276,0.0,1.0
2013-11-29,18.47,18.63,18.37,18.63,4800,16.0789088576969,16.218195561391,15.991854667888,16.218195561391,5513.80698681931,0.0,1.0
2013-12-02,18.1,18.4,17.98,18.35,19700,15.7568083554041,16.0179709248307,15.6523433276334,15.9744438299262,22629.5828417376,0.0,1.0
2013-12-03,18.01,18.27,17.11,18.04,399300,15.6784595845761,15.9048004780791,14.8949718762963,15.7045758415188,458679.818716032,0.0,1.0
2013-12-04,18.33,18.59,17.99,17.99,28000,15.9570329919645,16.1833738854675,15.6610487466143,15.6610487466143,32163.8740897793,0.0,1.0
2013-12-05,18.96,19.02,18.335,18.42,20400,16.5054743877603,16.5577069016456,15.9613857014549,16.0353817627924,23433.6796939821,0.0,1.0
2013-12-06,19.34,19.35,18.97,19.17,32400,16.836280309034,16.8449857280149,16.5141798067412,16.6882881863589,37218.1971610303,0.0,1.0
2013-12-09,19.55,19.7,19.33,19.38,21800,17.0190941076326,17.1496753923459,16.8275748900531,16.8711019849575,25041.873398471,0.0,1.0
2013-12-10,19.51,19.93,19.21,19.42,28000,16.984272431709,17.3499000289063,16.7231098622824,16.9059236608811,32163.8740897794,0.0,1.0
2013-12-11,19.45,19.69,19.2075,19.48,38200,16.9320399178237,17.140969973365,16.7209335075372,16.9581561747664,43880.7139367704,0.0,1.0
2013-12-12,19.61,19.8,19.4,19.44,73200,17.0713266215179,17.2367295821547,16.8885128229193,16.9233344988428,84085.5565489946,0.0,1.0
2013-12-13,19.76,20.0825,19.63,19.64,18100,17.2019079062312,17.4826576683648,17.0887374594797,17.0974428784606,20791.6471794645,0.0,1.0
2013-12-16,20.38,20.42,19.55,19.86,51700,17.7416438830461,17.7764655589697,17.0190941076326,17.28896209604,59388.2960871999,0.0,1.0
2013-12-17,20.43,20.685,20.05,20.4525,18400,17.7851709779506,18.0071591619632,17.4543650566769,17.8047581706576,21136.2601161407,0.0,1.0
2013-12-18,20.7,20.75,20.28,20.43,20000,18.0202172904345,18.0637443853389,17.6545896932373,17.7851709779506,22974.1957784138,0.0,1.0
2013-12-19,20.51,20.7,20.14,20.7,52300,17.8548143297977,18.0202172904345,17.5327138275049,18.0202172904345,60077.521960552,0.0,1.0
2013-12-20,21.0,21.1725,20.4601,20.53,81800,18.2813798598611,18.4315483372814,17.811374289083,17.8722251677594,93964.4607337124,0.0,1.0
2013-12-23,20.97,21.4,20.53,21.0,22200,18.2552636029184,18.6295966190965,17.8722251677594,18.2813798598611,25501.3573140394,0.0,1.0
2013-12-24,20.95,21.18,20.72,21.0,5400,18.2378527649566,18.438077401517,18.0376281283963,18.2813798598611,6203.03286017175,0.0,1.0
2013-12-26,20.56,21.18,20.35,21.11,14800,17.8983414247021,18.438077401517,17.7155276261035,18.3771394686508,17000.9048760262,0.0,1.0
2013-12-27,20.71,21.25,20.31,20.65,13000,18.0289227094154,18.4990153343832,17.6807059501799,17.9766901955301,14933.227255969,0.0,1.0
2013-12-30,20.09,21.33,17.631,17.631,14400,17.4891867326004,18.5686586862303,15.3485242052005,15.3485242052005,16541.420960458,0.0,1.0
2013-12-31,19.8,21.28,19.61,20.18,10500,17.2367295821547,18.5251315913259,17.0713266215179,17.5675355034284,12061.4527836673,0.0,1.0
2014-01-02,19.91,20.31,18.73,19.6,29100,17.3324891909445,17.6807059501799,16.3052497511999,17.062621202537,33427.4548575921,0.0,1.0
2014-01-03,20.15,21.3025,19.3,19.92,28600,17.5414192464857,18.5447187840329,16.8014586331104,17.3411946099254,32853.0999631319,0.0,1.0
2014-01-06,19.62,20.18,19.54,20.18,17400,17.0800320404988,17.5675355034284,17.0103886886517,17.5675355034284,19987.55032722,0.0,1.0
2014-01-07,19.75,19.95,19.51,19.64,18000,17.1932024872503,17.367310866868,16.984272431709,17.0974428784606,20676.7762005724,0.0,1.0
2014-01-08,19.92,20.36,18.98,19.01,25600,17.3411946099254,17.7242330450844,16.5228852257221,16.5490014826647,29406.9705963697,0.0,1.0
2014-01-09,20.46,20.65,19.39,19.94,23900,17.8112872348932,17.9766901955301,16.8798074039384,17.3586054478871,27454.1639552046,0.0,1.0
2014-01-10,19.86,20.87,19.69,20.39,15500,17.28896209604,18.1682094131096,17.140969973365,17.750349302027,17805.0017282708,0.0,1.0
2014-01-13,19.97,20.26,19.66,19.85,24100,17.3847217048298,17.6371788552755,17.1148537164223,17.2802566770592,27683.9059129887,0.0,1.0
2014-01-14,20.02,20.13,19.82,20.0,26600,17.4282487997342,17.524008408524,17.2541404201165,17.4108379617725,30555.6803852904,0.0,1.0
2014-01-15,20.2,20.28,19.68,19.98,36000,17.5849463413902,17.6545896932373,17.1322645543841,17.3934271238107,41353.5524011448,0.0,1.0
2014-01-16,20.87,20.93,20.0,20.0,15400,18.1682094131096,18.2204419269949,17.4108379617725,17.4108379617725,17690.1307493786,0.0,1.0
2014-01-17,20.76,21.295,20.12,20.88,13800,18.0724498043198,18.5381897197972,17.5153029895431,18.1769148320904,15852.1950871056,0.0,1.0
2014-01-21,21.28,21.4099,20.75,20.96,67300,18.5251315913259,18.6382149838876,18.0637443853389,18.2465581839375,77308.1687943625,0.0,1.0
2014-01-22,21.2,21.55,20.95,21.38,12400,18.4554882394788,18.7601779038098,18.2378527649566,18.6121857811348,14244.0013826166,0.0,1.0
2014-01-23,21.05,21.2838,20.92,21.2838,8100,18.3249069547655,18.5284396505386,18.211736508014,18.5284396505386,9304.54929025761,0.0,1.0
2014-01-24,19.79,21.25,19.71,20.86,65500,17.2280241631738,18.4990153343832,17.1583808113268,18.1595039941287,75240.4911743055,0.0,1.0
2014-01-27,19.47,19.91,19.38,19.91,13600,16.9494507557855,17.3324891909445,16.8711019849575,17.3324891909445,15622.4531293214,0.0,1.0
2014-01-28,19.16,19.67,18.94,19.32,41900,16.679582767378,17.1235591354032,16.4880635497985,16.8188694710722,48130.940155777,0.0,1.0
2014-01-29,18.94,19.54,18.65,19.12,32900,16.4880635497985,17.0103886886517,16.2356063993528,16.6447610914545,37792.5520554908,0.0,1.0
2014-01-30,19.27,20.01,18.76,19.05,35300,16.7753423761678,17.4195433807533,16.3313660081426,16.5838231585883,40549.4555489003,0.0,1.0
2014-01-31,18.86,19.78,18.73,18.89,61100,16.4184201979514,17.219318744193,16.3052497511999,16.4445364548941,70186.1681030544,0.0,1.0
2014-02-03,18.67,19.49,18.33,18.88,48300,16.2530172373146,16.9668615937473,15.9570329919645,16.4358310359132,55482.6828048693,0.0,1.0
2014-02-04,18.62,19.7,18.34,18.67,41700,16.2094901424102,17.1496753923459,15.9657384109453,16.2530172373146,47901.1981979927,0.0,1.0
2014-02-05,18.4,19.34,18.39,18.45,32100,16.0179709248307,16.836280309034,16.0092655058498,16.0614980197351,36873.5842243541,0.0,1.0
2014-02-06,19.09,19.8,17.97,19.21,70700,16.6186448345118,17.2367295821547,15.6436379086526,16.7231098622824,81213.7820766929,0.0,1.0
2014-02-07,19.23,19.39,18.55,19.05,39300,16.7405207002442,16.8798074039384,16.148552209544,16.5838231585883,45144.2947045832,0.0,1.0
2014-02-10,19.13,19.6,18.6095,19.14,25200,16.6534665104354,17.062621202537,16.2003494524802,16.6621719294162,28947.4866808013,0.0,1.0
2014-02-11,19.1,19.51,18.784,19.22,18600,16.6273502534927,16.984272431709,16.3522590136967,16.7318152812633,21366.0020739249,0.0,1.0
2014-02-12,19.26,19.47,18.94,19.01,13300,16.7666369571869,16.9494507557855,16.4880635497985,16.5490014826647,15277.8401926452,0.0,1.0
2014-02-13,21.02,21.62,19.91,20.33,28000,18.2987906978229,18.821115836676,17.3324891909445,17.6981167881417,32163.8740897793,0.0,1.0
2014-02-14,20.9,21.24,20.87,21.14,16300,18.1943256700522,18.4903099154023,18.1682094131096,18.4032557255935,18723.9695594073,0.0,1.0
2014-02-18,21.42,22.0,20.776,21.11,111600,18.6470074570583,19.1519217579497,18.0863784746892,18.3771394686508,128196.012443549,0.0,1.0
2014-02-19,21.26,21.4,21.0001,21.126,30300,18.5077207533641,18.6295966190965,18.2814669140509,18.3910681390202,34805.906604297,0.0,1.0
2014-02-20,22.08,22.1825,21.168,21.26,63400,19.2215651097968,19.3107956543509,18.42763089874,18.5077207533641,72828.2006175718,0.0,1.0
2014-02-21,22.44,23.05,22.22,22.22,44400,19.5349601931087,20.0659907509428,19.3434409755292,19.3434409755292,51002.7146280787,0.0,1.0
2014-02-24,23.34,23.64,22.444,22.55,60900,20.3184479013885,20.579610470815,19.5384423607011,19.6307198018984,69956.42614527,0.0,1.0
2014-02-25,22.99,23.445,22.89,23.41,19600,20.0137582370574,20.4098548006878,19.9267040472486,20.3793858342547,22514.7118628456,0.0,1.0
2014-02-26,23.17,23.615,22.74,22.94,29700,20.1704557787134,20.5578469233628,19.7961227625353,19.970231142153,34116.6807309445,0.0,1.0
2014-02-27,23.08,23.26,22.95,23.055,67400,20.0921070078854,20.2488045495414,19.9789365611339,20.0703434604332,77423.0397732547,0.0,1.0
2014-02-28,23.37,23.84,23.14,23.14,40500,20.3445641583311,20.7537188504328,20.1443395217707,20.1443395217707,46522.746451288,0.0,1.0
2014-03-03,22.95,23.53,22.49,23.22,14900,19.9789365611339,20.4838508620253,19.5784872880131,20.2139828736178,17115.7758549183,0.0,1.0
2014-03-04,22.9,23.47,22.81,23.17,47900,19.9354094662295,20.43161834814,19.8570606954015,20.1704557787134,55023.198889301,0.0,1.0
2014-03-05,22.54,22.95,22.4,22.92,25600,19.6220143829176,19.9789365611339,19.5001385171851,19.9528203041912,29406.9705963696,0.0,1.0
2014-03-06,23.0,23.08,22.4,23.0,27000,20.0224636560383,20.0921070078854,19.5001385171851,20.0224636560383,31015.1643008587,0.0,1.0
2014-03-07,22.97,23.005,22.78,23.0,9100,19.9963473990957,20.0268163655288,19.8309444384588,20.0224636560383,10453.2590791783,0.0,1.0
2014-03-10,22.66,22.67,21.89,21.89,23000,19.7264794106882,19.7351848296691,19.05616214916,19.05616214916,26420.3251451759,0.0,1.0
2014-03-11,22.22,22.71,21.92,22.71,27100,19.3434409755292,19.7700065055926,19.0822784061026,19.7700065055926,31130.0352797507,0.0,1.0
2014-03-12,22.58,22.7,21.79,22.02,13900,19.6568360588411,19.7613010866117,18.9691079593511,19.1693325959115,15967.0660659976,0.0,1.0
2014-03-13,22.11,22.368,21.96,22.368,10900,19.2476813667394,19.4722811764463,19.1171000820262,19.4722811764463,12520.9366992356,0.0,1.0
2014-03-14,21.99,22.11,21.016,22.11,12600,19.1432163389688,19.2476813667394,18.2953085302305,19.2476813667394,14473.7433404007,0.0,1.0
2014-03-17,22.54,22.64,21.09,22.04,16000,19.6220143829176,19.7090685727264,18.3597286306891,19.1867434338732,18379.356622731,0.0,1.0
2014-03-18,22.67,22.91,22.46,22.46,26500,19.7351848296691,19.9441148852104,19.5523710310705,19.5523710310705,30440.8094063983,0.0,1.0
2014-03-19,22.48,22.85,22.47,22.85,8100,19.5697818690322,19.891882371325,19.5610764500514,19.891882371325,9304.54929025762,0.0,1.0
2014-03-20,22.17,22.54,22.03,22.47,14000,19.2999138806248,19.6220143829176,19.1780380148924,19.5610764500514,16081.9370448897,0.0,1.0
2014-03-21,21.84,22.43,21.7,22.33,43900,19.0126350542555,19.5262547741278,18.8907591885231,19.4392005843189,50428.3597336184,0.0,1.0
2014-03-24,21.53,21.775,20.7575,20.7575,37700,18.742767065848,18.9560498308798,18.0702734495746,18.0702734495746,43306.3590423102,0.0,1.0
2014-03-25,21.96,22.745,21.7,22.53,85200,19.1171000820262,19.8004754720257,18.8907591885231,19.6133089639367,97870.0740160427,0.0,1.0
2014-03-26,21.89,22.29,21.56,22.05,25200,19.05616214916,19.4043789083954,18.7688833227907,19.1954488528541,28947.4866808014,0.0,1.0
2014-03-27,21.61,21.98,21.425,21.98,28200,18.8124104176951,19.1345109199879,18.6513601665487,19.1345109199879,32393.6160475636,0.0,1.0
2014-03-28,21.73,22.06,21.37,21.58,64900,18.9168754454658,19.204154271835,18.6034803621539,18.7862941607525,74551.2653009528,0.0,1.0
2014-03-31,21.97,22.32,21.82,21.93,107200,19.125805501007,19.4304951653381,18.9952242162937,19.0909838250835,123141.689372298,0.0,1.0
2014-04-01,22.34,22.5,21.77,21.81,38400,19.4479060032998,19.587192706994,18.9516971213893,18.9865187973129,44110.4558945546,0.0,1.0
2014-04-02,22.43,22.7,22.22,22.46,14500,19.5262547741278,19.7613010866117,19.3434409755292,19.5523710310705,16656.29193935,0.0,1.0
2014-04-03,22.59,22.98,22.475,22.93,20700,19.665541477822,20.0050528180766,19.5654291595418,19.9615257231721,23778.2926306583,0.0,1.0
2014-04-04,22.0,22.82,21.98,22.82,24500,19.1519217579497,19.8657661143824,19.1345109199879,19.8657661143824,28143.3898285569,0.0,1.0
2014-04-07,21.76,22.05,21.65,22.0,18500,18.9429917024084,19.1954488528541,18.8472320936187,19.1519217579497,21251.1310950328,0.0,1.0
2014-04-08,21.6,23.21,21.41,23.21,30200,18.8037049987143,20.2052774546369,18.6383020380774,20.2052774546369,34691.0356254048,0.0,1.0
2014-04-09,21.65,21.82,21.0,21.62,24000,18.8472320936187,18.9952242162937,18.2813798598611,18.821115836676,27569.0349340966,0.0,1.0
2014-04-10,20.95,21.55,20.9,21.37,29300,18.2378527649566,18.7601779038098,18.1943256700522,18.6034803621539,33657.1968153764,0.0,1.0
2014-04-11,20.13,20.99,20.1,20.73,25800,17.524008408524,18.2726744408802,17.4978921515813,18.0463335473772,29636.7125541538,0.0,1.0
2014-04-14,19.71,20.305,19.116,20.26,61500,17.1583808113268,17.6763532406895,16.6412789238621,17.6371788552755,70645.6520186223,0.0,1.0
2014-04-15,19.89,19.9,19.1,19.1,34900,17.3150783529827,17.3237837719636,16.6273502534927,16.6273502534927,40089.9716333322,0.0,1.0
2014-04-16,19.7,19.96,19.39,19.96,61300,17.1496753923459,17.3760162858489,16.8798074039384,17.3760162858489,70415.9100608382,0.0,1.0
2014-04-17,19.73,19.965,19.55,19.61,45200,17.1757916492885,17.3803689953394,17.0190941076326,17.0713266215179,51921.6824592153,0.0,1.0
2014-04-21,20.49,20.56,19.77,19.77,56100,17.8374034918359,17.8983414247021,17.2106133252121,17.2106133252121,64442.6191584507,0.0,1.0
2014-04-22,20.95,21.05,20.51,20.55,52700,18.2378527649566,18.3249069547655,17.8548143297977,17.8896360057212,60537.0058761206,0.0,1.0
2014-04-23,21.39,21.58,20.95,20.95,76900,18.6208912001156,18.7862941607525,18.2378527649566,18.2378527649566,88335.7827680014,0.0,1.0
2014-04-24,22.3,22.54,21.58,21.58,122300,19.4130843273763,19.6220143829176,18.7862941607525,18.7862941607525,140487.207185,0.0,1.0
2014-04-25,21.77,22.3,21.47,22.24,48900,18.9516971213893,19.4130843273763,18.6905345519627,19.360851813491,56171.9086782219,0.0,1.0
2014-04-28,21.47,22.05,21.22,21.79,57000,18.6905345519627,19.1954488528541,18.4728990774406,18.9691079593511,65476.4579684795,0.0,1.0
2014-04-29,21.7,21.77,21.46,21.49,51300,18.8907591885231,18.9516971213893,18.6818291329818,18.7079453899245,58928.8121716315,0.0,1.0
2014-04-30,21.77,21.88,21.32,21.51,42600,18.9516971213893,19.0474567301791,18.5599532672494,18.7253562278863,48935.0370080215,0.0,1.0
2014-05-01,21.51,22.08,21.15,21.765,38000,18.7253562278863,19.2215651097968,18.4119611445744,18.9473444118989,43650.9719789862,0.0,1.0
2014-05-02,21.42,23.8,21.2,23.8,21500,18.6470074570583,20.7188971745092,18.4554882394788,20.7188971745092,24697.2604617949,0.0,1.0
2014-05-05,21.09,21.92,20.61,21.18,27600,18.3597286306891,19.0822784061026,17.9418685196065,18.438077401517,31704.390174211,0.0,1.0
2014-05-06,20.73,21.09,20.68,20.94,35500,18.0463335473772,18.3597286306891,18.0028064524727,18.2291473459758,40779.1975066844,0.0,1.0
2014-05-07,20.89,21.0145,20.76,20.85,32400,18.1856202510713,18.2940027173834,18.0724498043198,18.1507985751478,37218.1971610305,0.0,1.0
2014-05-08,20.75,21.06,20.55,20.93,50800,18.0637443853389,18.3336123737464,17.8896360057212,18.2204419269949,58354.4572771712,0.0,1.0
2014-05-09,20.9,21.0,20.53,20.6,39000,18.1943256700522,18.2813798598611,17.8722251677594,17.9331631006256,44799.681767907,0.0,1.0
2014-05-12,20.87,21.12,20.76,20.95,53000,18.1682094131096,18.3858448876317,18.0724498043198,18.2378527649566,60881.6188127965,0.0,1.0
2014-05-13,20.84,21.054,20.73,20.86,37800,18.1420931561669,18.3283891223579,18.0463335473772,18.1595039941287,43421.2300212021,0.0,1.0
2014-05-14,20.52,20.72,20.43,20.71,38800,17.8635197487785,18.0376281283963,17.7851709779506,18.0289227094154,44569.9398101229,0.0,1.0
2014-05-15,20.4,20.57,20.12,20.34,56700,17.7590547210079,17.907046843683,17.5153029895431,17.7068222071226,65131.8450318032,0.0,1.0
2014-05-16,20.46,20.52,20.22,20.35,65200,17.8112872348932,17.8635197487785,17.602357179352,17.7155276261035,74895.8782376292,0.0,1.0
2014-05-19,20.98,21.14,20.33,20.55,100400,18.2639690218993,18.4032557255935,17.6981167881417,17.8896360057212,115330.462807637,0.0,1.0
2014-05-20,20.54,20.82,20.36,20.82,33900,17.8809305867403,18.1246823182051,17.7242330450844,18.1246823182051,38941.2618444115,0.0,1.0
2014-05-21,20.59,21.425,20.45,20.54,22000,17.9244576816447,18.6513601665487,17.8025818159123,17.8809305867403,25271.6153562553,0.0,1.0
2014-05-22,21.24,21.51,20.56,20.6,35300,18.4903099154023,18.7253562278863,17.8983414247021,17.9331631006256,40549.4555489005,0.0,1.0
2014-05-23,21.46,21.62,21.13,21.33,28400,18.6818291329818,18.821115836676,18.3945503066126,18.5686586862303,32623.3580053477,0.0,1.0
2014-05-27,22.11,22.14,21.6,21.6,28100,19.2476813667394,19.2737976236821,18.8037049987143,18.8037049987143,32278.7450686715,0.0,1.0
2014-05-28,22.15,22.32,21.95,22.16,43400,19.282503042663,19.4304951653381,19.1083946630453,19.2912084616439,49854.004839158,0.0,1.0
2014-05-29,22.32,22.58,22.05,22.12,38000,19.4304951653381,19.6568360588411,19.1954488528541,19.2563867857203,43650.9719789862,0.0,1.0
2014-05-30,22.4,22.57,22.25,22.38,24600,19.5001385171851,19.6481306398602,19.3695572324719,19.4827276792234,28258.2608074491,0.0,1.0
2014-06-02,22.27,22.56,22.03,22.34,20500,19.3869680704336,19.6394252208793,19.1780380148924,19.4479060032998,23548.5506728742,0.0,1.0
2014-06-03,22.37,22.51,21.88,21.88,23900,19.4740222602425,19.5958981259749,19.0474567301791,19.0474567301791,27454.1639552045,0.0,1.0
2014-06-04,22.34,22.44,22.13,22.36,23500,19.4479060032998,19.5349601931087,19.2650922047012,19.4653168412616,26994.6800396363,0.0,1.0
2014-06-05,22.39,22.73,21.9,22.29,26100,19.4914330982043,19.7874173435544,19.0648675681408,19.4043789083954,29981.32549083,0.0,1.0
2014-06-06,22.46,22.79,22.35,22.56,24000,19.5523710310705,19.8396498574397,19.4566114222807,19.6394252208793,27569.0349340966,0.0,1.0
2014-06-09,22.72,22.88,22.46,22.46,14000,19.7787119245735,19.9179986282677,19.5523710310705,19.5523710310705,16081.9370448897,0.0,1.0
2014-06-10,22.79,22.91,22.51,22.56,10600,19.8396498574397,19.9441148852104,19.5958981259749,19.6394252208793,12176.3237625593,0.0,1.0
2014-06-11,22.6,22.813,22.38,22.813,15000,19.6742468968029,19.8596723210958,19.4827276792234,19.8596723210958,17230.6468338104,0.0,1.0
2014-06-12,22.33,22.61,22.25,22.36,16200,19.4392005843189,19.6829523157838,19.3695572324719,19.4653168412616,18609.0985805152,0.0,1.0
2014-06-13,22.15,22.46,22.06,22.35,14100,19.282503042663,19.5523710310705,19.204154271835,19.4566114222807,16196.8080237817,0.0,1.0
2014-06-16,21.75,22.03,21.4,22.03,44200,18.9342862834275,19.1780380148924,18.6295966190965,19.1780380148924,50772.9726702947,0.0,1.0
2014-06-17,22.38,22.39,21.69,21.69,36800,19.4827276792234,19.4914330982043,18.8820537695422,18.8820537695422,42272.5202322814,0.0,1.0
2014-06-18,22.52,22.68,22.17,22.4,29100,19.6046035449558,19.74389024865,19.2999138806248,19.5001385171851,33427.4548575921,0.0,1.0
2014-06-19,22.5,22.82,21.95,22.68,20400,19.587192706994,19.8657661143824,19.1083946630453,19.74389024865,23433.6796939821,0.0,1.0
2014-06-20,23.0,23.0,22.6675,22.73,55900,20.0224636560383,20.0224636560383,19.7330084749239,19.7874173435544,64212.8772006667,0.0,1.0
2014-06-23,23.04,23.14,22.875,23.02,18500,20.0572853319619,20.1443395217707,19.9136459187772,20.0398744940001,21251.1310950328,0.0,1.0
2014-06-24,22.85,23.61,22.82,23.1,20000,19.891882371325,20.5534942138724,19.8657661143824,20.1095178458472,22974.1957784139,0.0,1.0
2014-06-25,22.75,23.04,22.2,22.74,25200,19.8048281815162,20.0572853319619,19.3260301375674,19.7961227625353,28947.4866808014,0.0,1.0
2014-06-26,22.59,22.7,22.3,22.7,15500,19.665541477822,19.7613010866117,19.4130843273763,19.7613010866117,17805.0017282707,0.0,1.0
2014-06-27,23.03,23.03,22.21,22.39,88500,20.048579912981,20.048579912981,19.3347355565483,19.4914330982043,101660.816319481,0.0,1.0
2014-06-30,23.05,23.35,22.62,22.87,32700,20.0659907509428,20.3271533203693,19.6916577347647,19.9092932092868,37562.8100977065,0.0,1.0
2014-07-01,23.78,24.03,23.04,23.04,45700,20.7014863365475,20.9191218110696,20.0572853319619,20.0572853319619,52496.0373536755,0.0,1.0
2014-07-02,24.15,24.29,23.8,23.85,36900,21.0235868388402,21.1454627045726,20.7188971745092,20.7624242694137,42387.3912111736,0.0,1.0
2014-07-03,24.88,24.99,24.39,24.39,13200,21.6590824244449,21.7548420332347,21.2325168943815,21.2325168943815,15162.9692137532,0.0,1.0
2014-07-07,24.45,24.76,24.29,24.63,23400,21.2847494082668,21.5546173966743,21.1454627045726,21.4414469499228,26879.8090607442,0.0,1.0
2014-07-08,24.27,24.56,24.05,24.44,25800,21.1280518666109,21.3805090170566,20.9365326490314,21.2760439892859,29636.7125541538,0.0,1.0
2014-07-09,24.37,24.7,24.305,24.305,11600,21.2151060564197,21.502384882789,21.158520833044,21.158520833044,13325.03355148,0.0,1.0
2014-07-10,24.34,24.75,23.98,23.98,24700,21.1889897994771,21.5459119776934,20.8755947161652,20.8755947161652,28373.1317863411,0.0,1.0
2014-07-11,24.38,24.705,24.25,24.42,13600,21.2238114754006,21.5067375922794,21.1106410286491,21.2586331513242,15622.4531293214,0.0,1.0
2014-07-14,24.64,24.829,24.53,24.59,19500,21.4501523689037,21.6146847876424,21.3543927601139,21.4066252739992,22399.8408839534,0.0,1.0
2014-07-15,24.42,24.87,24.31,24.66,24700,21.2586331513242,21.6503770054641,21.1628735425344,21.4675632068654,28373.131786341,0.0,1.0
2014-07-16,23.82,24.748,23.74,24.56,21000,20.736308012471,21.5441708938972,20.6666646606239,21.3805090170566,24122.9055673345,0.0,1.0
2014-07-17,23.54,24.23,23.4,23.72,17400,20.4925562810062,21.0932301906873,20.3706804152738,20.6492538226621,19987.55032722,0.0,1.0
2014-07-18,23.9,24.0325,23.4,23.4,43200,20.8059513643181,20.9212981658148,20.3706804152738,20.3706804152738,49624.2628813738,0.0,1.0
2014-07-21,23.83,24.12,23.58,23.78,16700,20.7450134314519,20.9974705818976,20.5273779569297,20.7014863365475,19183.4534749755,0.0,1.0
2014-07-22,23.81,24.09,23.586,23.9,21900,20.7276025934901,20.9713543249549,20.5326012083183,20.8059513643181,25156.7443773632,0.0,1.0
2014-07-23,23.89,24.02,23.73,23.73,16700,20.7972459453372,20.9104163920887,20.657959241643,20.657959241643,19183.4534749755,0.0,1.0
2014-07-24,23.94,24.15,23.72,24.05,52300,20.8407730402416,21.0235868388402,20.6492538226621,20.9365326490314,60077.5219605523,0.0,1.0
2014-07-25,23.82,23.96,23.72,23.72,26100,20.736308012471,20.8581838782034,20.6492538226621,20.6492538226621,29981.32549083,0.0,1.0
2014-07-28,24.03,24.13,23.65,23.9,55200,20.9191218110696,21.0061760008785,20.5883158897959,20.8059513643181,63408.7803484222,0.0,1.0
2014-07-29,24.07,24.27,23.95,24.12,65900,20.9539434869932,21.1280518666109,20.8494784592225,20.9974705818976,75699.9750898734,0.0,1.0
2014-07-30,24.13,24.48,24.08,24.48,73200,21.0061760008785,21.3108656652095,20.962648905974,21.3108656652095,84085.5565489945,0.0,1.0
2014-07-31,23.88,24.2,23.8,23.92,53500,20.7885405263563,21.0671139337447,20.7188971745092,20.8233622022799,61455.973707257,0.0,1.0
2014-08-01,23.71,24.0,23.5,23.96,31400,20.6405484036812,20.8930055541269,20.4577346050826,20.8581838782034,36069.4873721098,0.0,1.0
2014-08-04,24.7,24.71,23.93,23.93,61600,21.502384882789,21.5110903017699,20.8320676212607,20.8320676212607,70760.5229975145,0.0,1.0
2014-08-05,24.65,24.89,24.55,24.6,32400,21.4588577878846,21.6677878434258,21.3718035980757,21.4153306929801,37218.1971610303,0.0,1.0
2014-08-06,24.49,24.815,24.48,24.52,43500,21.3195710841904,21.6024972010692,21.3108656652095,21.345687341133,49968.87581805,0.0,1.0
2014-08-07,24.38,24.71,24.0,24.54,71200,21.2238114754006,21.5110903017699,20.8930055541269,21.3630981790948,81788.1369711533,0.0,1.0
2014-08-08,24.42,24.53,24.26,24.37,56900,21.2586331513242,21.3543927601139,21.11934644763,21.2151060564197,65361.5869895873,0.0,1.0
2014-08-11,24.93,25.095,24.58,24.68,146200,21.7026095193494,21.846248932534,21.3979198550183,21.4849740448272,167941.371140205,0.0,1.0
2014-08-12,25.45,25.5,24.88,24.88,91600,22.1552913063555,22.1988184012599,21.6590824244449,21.6590824244449,105221.816665135,0.0,1.0
2014-08-13,26.54,26.77,25.445,25.55,63300,23.104181975272,23.3044066118324,22.150938596865,22.2423454961643,72713.3296386799,0.0,1.0
2014-08-14,26.5,26.62,26.3434,26.615,103700,23.0693602993485,23.1738253271191,22.9330334381078,23.1694726176287,119121.205111076,0.0,1.0
2014-08-15,26.7,26.845,26.41,26.81,67800,23.2434686789662,23.3696972541891,22.9910115285205,23.339228287756,77882.523688823,0.0,1.0
2014-08-18,27.16,27.28,26.7,26.78,126700,23.643917952087,23.7483829798576,23.2434686789662,23.3131120308133,145541.530256252,0.0,1.0
2014-08-19,27.25,27.57,27.06,27.25,145500,23.722266722915,24.0008401303033,23.5568637622781,23.722266722915,167137.27428796,0.0,1.0
2014-08-20,27.09,27.22,26.9,27.18,71400,23.5829800192208,23.6961504659723,23.417577058584,23.6613287900488,82017.8789289374,0.0,1.0
2014-08-21,27.04,27.19,26.91,27.14,75400,23.5394529243164,23.6700342090297,23.4262824775648,23.6265071141252,86612.71808462,0.0,1.0
2014-08-22,26.62,27.23,26.49,27.1,110800,23.1738253271191,23.7048558849532,23.0606548803676,23.5916854382017,127277.044612413,0.0,1.0
2014-08-25,26.45,27.1,26.1994,26.66,75600,23.0258332044441,23.5916854382017,22.8076754047831,23.2086470030427,86842.4600424042,0.0,1.0
2014-08-26,26.72,26.917,26.23,26.48,74800,23.260879516928,23.4323762708515,22.8343139868646,23.0519494613867,85923.4922112677,0.0,1.0
2014-08-27,26.98,27.13,26.84,26.9,78800,23.487220410431,23.6178016951443,23.3653445446986,23.417577058584,90518.3313669507,0.0,1.0
2014-08-28,26.89,27.1,26.88,27.01,28700,23.4088716396031,23.5916854382017,23.4001662206222,23.5133366673737,32967.9709420238,0.0,1.0
2014-08-29,26.91,27.08,26.72,26.99,36600,23.4262824775648,23.5742746002399,23.260879516928,23.4959258294119,42042.7782744974,0.0,1.0
2014-09-02,26.96,27.01,26.5701,26.87,72400,23.4698095724693,23.5133366673737,23.1303852864045,23.3914608016413,83166.588717858,0.0,1.0
2014-09-03,27.02,27.17,26.83,26.99,57400,23.5220420863546,23.6526233710679,23.3566391257177,23.4959258294119,65935.9418840477,0.0,1.0
2014-09-04,27.0,27.2499,26.82,27.0,64800,23.5046312483928,23.7221796687252,23.3479337067369,23.5046312483928,74436.3943220608,0.0,1.0
2014-09-05,27.72,27.89,26.75,27.02,59900,24.1314214150166,24.2794135376917,23.2869957738707,23.5220420863546,68807.7163563495,0.0,1.0
2014-09-08,27.44,28.49,27.103,27.7,63600,23.8876696835518,24.8017386765449,23.5942970638959,24.1140105770549,73057.942575356,0.0,1.0
2014-09-09,27.13,27.47,26.8802,27.47,60500,23.6178016951443,23.9137859404945,23.4003403290018,23.9137859404945,69496.9422297019,0.0,1.0
2014-09-10,27.66,28.112,27.26,27.77,36900,24.0791889011313,24.4726738390674,23.7309721418959,24.1749485099211,42387.3912111735,0.0,1.0
2014-09-11,27.95,28.33,27.53,27.66,51900,24.331646051577,24.6624519728507,23.9660184543798,24.0791889011313,59618.0380449839,0.0,1.0
2014-09-12,27.13,27.92,27.11,27.91,49500,23.6178016951443,24.3055297946343,23.6003908571826,24.2968243756535,56861.1345515743,0.0,1.0
2014-09-15,25.42,27.36,25.31,27.36,99900,22.1291750494128,23.8180263317047,22.033415440623,23.8180263317047,114756.107913177,0.0,1.0
2014-09-16,25.83,26.063,25.28,25.31,101300,22.4860972276291,22.6889334898838,22.0072991836804,22.033415440623,116364.301617666,0.0,1.0
2014-09-17,25.94,26.76,25.63,25.87,97700,22.5818568364189,23.2957011928515,22.3119888480114,22.5209189035527,112228.946377551,0.0,1.0
2014-09-18,26.17,26.175,25.481,26.14,86300,22.7820814729793,22.7864341824697,22.1822781051962,22.7559652160366,99133.6547838555,0.0,1.0
2014-09-19,25.99,26.49,25.76,26.27,64400,22.6253839313233,23.0606548803676,22.4251592947629,22.8691356627881,73976.9104064926,0.0,1.0
2014-09-22,25.91,26.3355,25.44,25.86,80300,22.5557405794762,22.9261561571129,22.1465858873746,22.5122134845718,92241.3960503316,0.0,1.0
2014-09-23,25.69,26.0625,25.5801,25.74,67900,22.3642213618967,22.6884982189347,22.2685488072968,22.4077484568012,77997.394667715,0.0,1.0
2014-09-24,25.815,26.05,25.575,25.82,65544,22.4730390991578,22.6776164452086,22.2641090436165,22.4773918086482,75291.0344050178,0.0,1.0
2014-09-25,25.55,25.87,24.745,25.69,87285,22.2423454961643,22.5209189035527,21.541559268203,22.3642213618967,100265.133925943,0.0,1.0
2014-09-26,25.99,26.43,24.24,25.6,72687,22.6253839313233,23.0084223664823,21.1019356096682,22.2858725910687,83496.2684272783,0.0,1.0
2014-09-29,25.98,26.382,25.625,25.63,69357,22.6166785123424,22.966636355374,22.307636138521,22.3119888480114,79671.0648301725,0.0,1.0
2014-09-30,25.43,26.64,25.4,26.0,67577,22.1378804683937,23.1912361650809,22.111764211451,22.6340893503042,77626.3614058935,0.0,1.0
2014-10-01,25.37,25.73,24.92,25.49,67499,22.0856479545084,22.3990430378203,21.6939041003685,22.190112982279,77536.7620423576,0.0,1.0
2014-10-02,25.31,26.17,24.85,24.85,54374,22.033415440623,22.7820814729793,21.6329661675023,21.6329661675023,62459.9460627738,0.0,1.0
2014-10-03,25.65,25.91,25.55,25.57,49177,22.3293996859732,22.5557405794762,22.2423454961643,22.2597563341261,56490.1012897528,0.0,1.0
2014-10-06,25.26,25.91,25.083,25.89,64465,21.9898883457186,22.5557405794762,21.8358024297569,22.5383297415144,74051.5765427724,0.0,1.0
2014-10-07,24.94,25.38,24.88,25.15,88664,21.7113149383303,22.0943533734892,21.6590824244449,21.8941287369289,101849.204724864,0.0,1.0
2014-10-08,25.04,25.38,24.6428,24.96,86045,21.7983691281391,22.0943533734892,21.4525898862183,21.728725776292,98840.7337876809,0.0,1.0
2014-10-09,25.21,25.57,24.81,25.06,177305,21.9463612508142,22.2597563341261,21.5981444915787,21.8157799661009,203671.989124583,0.0,1.0
2014-10-10,24.85,25.55,24.8,25.03,76897,21.6329661675023,22.2423454961643,21.5894390725978,21.7896637091582,88332.3366386343,0.0,1.0
2014-10-13,24.93,25.47,24.76,24.91,118472,21.7026095193494,22.1727021443172,21.5546173966743,21.6851986813876,136089.946113012,0.0,1.0
2014-10-14,25.16,25.345,24.801,25.0,175306,21.9028341559098,22.0638844070561,21.5903096144959,21.7635474522156,201375.71825653,0.0,1.0
2014-10-15,25.68,25.94,25.0,25.0,136989,22.3555159429158,22.5818568364189,21.7635474522156,21.7635474522156,157360.605274457,0.0,1.0
2014-10-16,26.06,26.6299,25.35,25.35,138946,22.6863218641895,23.1824436919102,22.0682371165466,22.0682371165466,159608.630331374,0.0,1.0
2014-10-17,26.48,26.65,26.06,26.19,81793,23.0519494613867,23.1999415840618,22.6863218641895,22.799492310941,93956.4197651902,0.0,1.0
2014-10-20,26.89,27.0294,26.35,26.35,60585,23.4088716396031,23.5302251801966,22.9387790146352,22.9387790146352,69594.58256176,0.0,1.0
2014-10-21,27.52,27.57,26.63,27.08,42583,23.9573130353989,24.0008401303033,23.1825307461,23.5742746002399,48915.5089416098,0.0,1.0
2014-10-22,26.99,27.95,26.92,27.54,55951,23.4959258294119,24.331646051577,23.4349878965457,23.9747238733607,64271.4613999017,0.0,1.0
2014-10-23,28.65,28.74,24.86,26.14,128122,24.941025380239,25.019374151067,21.6416715864832,22.7559652160366,147174.995576097,0.0,1.0
2014-10-24,28.82,29.13,28.35,28.61,72208,25.0890175029141,25.3588854913216,24.6798628108125,24.9062037043155,82946.0364383853,0.0,1.0
2014-10-27,29.45,29.51,28.35,28.57,136378,25.6374588987099,25.6896914125953,24.6798628108125,24.871382028392,156658.743593426,0.0,1.0
2014-10-28,30.2,30.555,29.29,29.7,121072,26.2903653222764,26.5994076960979,25.4981721950158,25.8550943732321,139076.591564206,0.0,1.0
2014-10-29,29.96,30.31,28.9909,30.24,64001,26.0814352667351,26.3861249310662,25.2377931132975,26.3251869982,73518.5752007133,0.0,1.0
2014-10-30,29.98,30.24,29.8301,29.87,85706,26.0988461046969,26.3251869982,25.9683518741734,26.0030864959072,98451.3211692368,0.0,1.0
2014-10-31,30.0,30.64,29.9325,30.57,124563,26.1162569426587,26.6734037574354,26.0574953645377,26.6124658245692,143086.737437328,0.0,1.0
2014-11-03,32.28,32.3,30.0,30.0,149449,28.1010924703007,28.1185033082625,26.1162569426587,26.1162569426587,171673.529244409,0.0,1.0
2014-11-04,31.67,32.2,31.6,32.06,64519,27.5700619124667,28.0314491184537,27.5091239796005,27.9095732527212,74113.6068713741,0.0,1.0
2014-11-05,31.45,32.12,31.39,31.85,59807,27.3785426948872,27.9618057666066,27.3263101810019,27.7267594541226,68700.8863459798,0.0,1.0
2014-11-06,31.84,32.14,31.02,31.45,85385,27.7180540351418,27.9792166045683,27.0042096787091,27.3785426948872,98082.5853269931,0.0,1.0
2014-11-07,31.11,32.0075,31.01,31.71,62660,27.0825584495371,27.8638698030716,26.9955042597282,27.6048835883902,71978.1553737704,0.0,1.0
2014-11-10,30.92,31.11,30.48,31.0,203629,26.9171554889002,27.0825584495371,26.5341170537412,26.9867988407473,233910.625608132,0.0,1.0
2014-11-11,30.85,31.11,30.46,30.92,270364,26.856217556034,27.0825584495371,26.5167062157795,26.9171554889002,310569.773371754,0.0,1.0
2014-11-12,31.36,31.67,30.0,30.82,268345,27.3001939240592,27.5700619124667,26.1162569426587,26.8301012990914,308250.528307923,0.0,1.0
2014-11-13,31.9,32.08,31.49,31.49,120202,27.7702865490271,27.926984090683,27.4133643708107,27.4133643708107,138077.214047845,0.0,1.0
2014-11-14,31.74,32.1,31.66,31.95,70431,27.6309998453329,27.9443949286448,27.5613564934858,27.8138136439315,80904.7791434732,0.0,1.0
2014-11-17,30.83,31.92,30.81,31.74,70259,26.8388067180722,27.7876973869888,26.8213958801105,27.6309998453329,80707.201059779,0.0,1.0
2014-11-18,31.4,31.82,30.77,30.82,122590,27.3350155999828,27.70064319718,26.7865742041869,26.8301012990914,140820.333023787,0.0,1.0
2014-11-19,31.01,31.7,30.42,31.51,104518,26.9955042597282,27.5961781694093,26.4818845398559,27.4307752087725,120060.849718413,0.0,1.0
2014-11-20,30.97,31.06,30.58,30.94,44491,26.9606825838046,27.0390313546326,26.6211712435501,26.934566326862,51107.2472188706,0.0,1.0
2014-11-21,29.88,31.47,29.83,31.19,50692,26.0117919148881,27.395953532849,25.9682648199836,27.1522018013841,58230.3966199676,0.0,1.0
2014-11-24,30.69,30.76,29.55,29.83,102603,26.7169308523398,26.777868785206,25.7245130885188,25.9682648199836,117861.07047263,0.0,1.0
2014-11-25,30.65,31.2399,30.4982,30.86,42692,26.6821091764163,27.1956418420988,26.5499609162864,26.8649229750149,49040.7183086021,0.0,1.0
2014-11-26,30.77,31.14,30.71,30.76,50685,26.7865742041869,27.1086747064797,26.7343416903016,26.777868785206,58222.3556514453,0.0,1.0
2014-11-28,29.75,30.97,29.69,30.67,29654,25.8986214681365,26.9606825838046,25.8463889542512,26.6995200143781,34063.8400806542,0.0,1.0
2014-12-01,30.2,30.8,29.39,29.75,63024,26.2903653222764,26.8126904611296,25.5852263848246,25.8986214681365,72396.2857369377,0.0,1.0
2014-12-02,30.32,30.67,30.21,30.28,59989,26.394830350047,26.6995200143781,26.2990707412573,26.3600086741235,68909.9515275635,0.0,1.0
2014-12-03,30.77,30.95,30.145,30.16,45628,26.7865742041869,26.9432717458429,26.2424855178815,26.2555436463529,52413.3302488734,0.0,1.0
2014-12-04,29.89,30.87,29.84,30.85,41181,26.0204973338689,26.8736283939958,25.9769702389645,26.856217556034,47305.0178175431,0.0,1.0
2014-12-05,30.26,30.74,29.84,29.84,45763,26.3425978361617,26.7604579472443,25.9769702389645,25.9769702389645,52568.4060703777,0.0,1.0
2014-12-08,29.91,30.56,29.72,30.31,76083,26.0379081718307,26.6037604055883,25.8725052111939,26.3861249310662,87397.286870453,0.0,1.0
2014-12-09,30.46,30.51,28.93,29.7,115749,26.5167062157795,26.5602333106839,25.1847771117039,25.8550943732321,132962.009357781,0.0,1.0
2014-12-10,29.91,30.756,29.87,30.24,60197,26.0379081718307,26.7743866176137,26.0030864959072,26.3251869982,69148.8831636589,0.0,1.0
2014-12-11,29.34,30.45,29.26,30.0,72512,25.5416992899202,26.5080007967986,25.4720559380731,26.1162569426587,83295.2442142172,0.0,1.0
2014-12-12,29.03,29.18,28.49,28.97,48584,25.2718313015127,25.402412586226,24.8017386765449,25.2195987876274,55808.9163849229,0.0,1.0
2014-12-15,29.35,29.59,28.7,29.11,39778,25.5504047089011,25.7593347644424,24.9845524751435,25.3414746533598,45693.3779836872,0.0,1.0
2014-12-16,29.76,30.63,29.4,29.4,55547,25.9073268871174,26.6646983384545,25.5939318038055,25.5939318038055,63807.3826451777,0.0,1.0
2014-12-17,30.83,30.85,29.78,29.92,50854,26.8388067180722,26.856217556034,25.9247377250792,26.0466135908116,58416.4876057729,0.0,1.0
2014-12-18,30.96,31.105,30.71,31.09,39021,26.9519771648238,27.0782057400466,26.7343416903016,27.0651476115753,44823.8046734742,0.0,1.0
2014-12-19,31.35,31.7,30.63,30.88,116627,27.2914885050783,27.5961781694093,26.6646983384545,26.8823338129767,133970.576552454,0.0,1.0
2014-12-22,31.58,31.78,30.0,31.46,27332,27.4917131416387,27.6658215212564,26.1162569426587,27.3872481138681,31396.5359507803,0.0,1.0
2014-12-23,31.52,32.5,31.16,32.5,22324,27.4394806277534,28.2926116878802,27.1260855444415,28.2926116878802,25643.7973278655,0.0,1.0
2014-12-24,31.91,32.13,31.36,31.85,10801,27.778991968008,27.9705111855875,27.3001939240592,27.7267594541226,12407.2144301324,0.0,1.0
2014-12-26,32.03,32.41,31.96,32.18,23818,27.8834569957786,28.2142629170523,27.8225190629124,28.0140382804919,27359.969752513,0.0,1.0
2014-12-29,31.81,32.43,31.22,32.06,31753,27.6919377781991,28.231673755014,27.1783180583268,27.9095732527212,36474.9819275987,0.0,1.0
2014-12-30,31.19,31.98,30.99,31.98,20735,27.1522018013841,27.8399299008742,26.9780934217664,27.8399299008742,23818.4974732706,0.0,1.0
2014-12-31,30.32,31.34,29.91,31.24,40723,26.394830350047,27.2827830860974,26.0379081718307,27.1957288962886,46778.9087342174,0.0,1.0
2015-01-02,30.36,30.75,29.5,30.45,30857,26.4296520259706,26.7691633662252,25.6809859936144,26.5080007967986,35445.7379567258,0.0,1.0
2015-01-05,30.46,30.9999,30.0,30.51,46304,26.5167062157795,26.9867117865575,26.1162569426587,26.5602333106839,53189.8580661836,0.0,1.0
2015-01-06,29.16,30.44,29.08,30.44,34837,25.3850017482642,26.4992953778177,25.3153583964171,26.4992953778177,40017.6029166302,0.0,1.0
2015-01-07,29.68,29.78,28.62,29.52,48090,25.8376835352703,25.9247377250792,24.9149091232964,25.6983968315761,55241.4537491961,0.0,1.0
2015-01-08,29.45,29.939,29.16,29.8,29525,25.6374588987099,26.0631538868753,25.3850017482642,25.942148563041,33915.6565178835,0.0,1.0
2015-01-09,28.88,29.65,28.71,29.39,32861,25.1412500167994,25.8115672783277,24.9932578941244,25.5852263848246,37747.7523737229,0.0,1.0
2015-01-12,28.57,29.0,28.11,28.66,66499,24.871382028392,25.2457150445701,24.4709327552712,24.9497307992199,76388.0522534369,0.0,1.0
2015-01-13,29.37,29.6,28.51,28.59,84523,25.5678155468629,25.7680401834232,24.8191495145066,24.8887928663537,97092.3974889434,0.0,1.0
2015-01-14,29.47,29.78,28.97,29.11,24921,25.6548697366717,25.9247377250792,25.2195987876274,25.3414746533598,28626.9966496926,0.0,1.0
2015-01-15,29.76,30.95,29.05,29.63,28432,25.9073268871174,26.9432717458429,25.2892421394745,25.7941564403659,32660.1167185931,0.0,1.0
2015-01-16,30.56,30.99,29.61,29.75,29953,26.6037604055883,26.9780934217664,25.7767456024041,25.8986214681365,34407.3043075415,0.0,1.0
2015-01-20,30.75,31.1,29.92,30.81,40160,26.7691633662252,27.0738530305562,26.0466135908116,26.8213958801105,46132.1851230549,0.0,1.0
2015-01-21,30.21,30.98,30.21,30.8,35523,26.2990707412573,26.9693880027855,26.2990707412573,26.8126904611296,40805.6178318297,0.0,1.0
2015-01-22,30.99,31.0,29.29,30.38,39120,26.9780934217664,26.9867988407473,25.4981721950158,26.4470628639324,44937.5269425775,0.0,1.0
2015-01-23,30.01,30.99,29.935,30.66,18363,26.1249623616396,26.9780934217664,26.0596717192829,26.6908145953972,21093.7578539506,0.0,1.0
2015-01-26,29.99,30.03,29.41,29.8799,28866,26.1075515236778,26.1423731996013,25.6026372227864,26.0117048606982,33158.6567669847,0.0,1.0
2015-01-27,29.27,30.9999,29.07,29.82,19632,25.480761357054,26.9867117865575,25.3066529774363,25.9595594010027,22551.470576091,0.0,1.0
2015-01-28,28.69,29.7,28.35,29.51,30555,24.9758470561626,25.8550943732321,24.6798628108125,25.6896914125953,35098.8276004717,0.0,1.0
2015-01-29,30.16,30.22,28.53,28.64,32431,26.2555436463529,26.3077761602382,24.8365603524684,24.9323199612582,37253.8071644869,0.0,1.0
2015-01-30,29.53,30.53,29.1001,29.9,62923,25.707102250557,26.5776441486457,25.3328562885687,26.0292027528498,72280.2660482568,0.0,1.0
2015-02-02,28.79,29.7,28.33,29.7,42044,25.0629012459714,25.8550943732321,24.6624519728507,25.8550943732321,48296.3543653817,0.0,1.0
2015-02-03,29.96,30.03,28.83,28.83,41907,26.0814352667351,26.1423731996013,25.097722921895,25.097722921895,48138.9811242995,0.0,1.0
2015-02-04,28.9,30.56,28.68,29.94,48501,25.1586608547612,26.6037604055883,24.9671416371817,26.0640244287734,55713.5734724424,0.0,1.0
2015-02-05,30.17,30.43,29.17,29.24,42480,26.2642490653338,26.4905899588368,25.3937071672451,25.4546451001113,48797.1918333509,0.0,1.0
2015-02-06,29.22,30.25,29.0201,30.25,22302,25.4372342621496,26.3338924171808,25.2632129367216,26.3338924171808,25618.5257125092,0.0,1.0
2015-02-09,29.31,30.01,29.03,29.21,48090,25.5155830329775,26.1249623616396,25.2718313015127,25.4285288431687,55241.4537491961,0.0,1.0
2015-02-10,30.03,30.09,29.2,29.38,17466,26.1423731996013,26.1946057134867,25.4198234241878,25.5765209658437,20063.3651732888,0.0,1.0
2015-02-11,29.93,30.465,28.48,30.1,24272,26.0553190097925,26.5210589252699,24.793033257564,26.2033111324675,27881.483996683,0.0,1.0
2015-02-12,29.89,30.27,29.25,30.13,55971,26.0204973338689,26.3513032551426,25.4633505190922,26.2294273894102,64294.4355956801,0.0,1.0
2015-02-13,30.06,30.52,29.84,29.84,18091,26.168489456544,26.5689387296648,25.9769702389645,25.9769702389645,20781.3087913642,0.0,1.0
2015-02-17,29.54,31.2,29.38,30.13,32948,25.7158076695379,27.160907220365,25.5765209658437,26.2294273894102,37847.690125359,0.0,1.0
2015-02-18,30.0,30.38,29.39,29.58,40171,26.1162569426587,26.4470628639324,25.5852263848246,25.7506293454615,46144.8209307331,0.0,1.0
2015-02-19,31.21,31.76,28.645,30.22,81492,27.1696126393459,27.6484106832947,24.9366726707486,26.3077761602382,93610.6581187251,0.0,1.0
2015-02-20,31.82,32.08,30.37,31.31,39133,27.70064319718,27.926984090683,26.4383574449515,27.2566668291548,44952.4601698334,0.0,1.0
2015-02-23,32.2,32.47,31.0,31.66,75472,28.0314491184537,28.2664954309376,26.9867988407473,27.5613564934858,86695.4251894223,0.0,1.0
2015-02-24,31.32,32.32,31.234,32.08,35391,27.2653722481357,28.1359141462243,27.1905056449,27.926984090683,40653.9881396921,0.0,1.0
2015-02-25,30.23,31.56,30.18,31.39,44821,26.3164815792191,27.4743023036769,26.2729544843146,27.3263101810019,51486.3214492143,0.0,1.0
2015-02-26,30.11,30.81,30.06,30.09,44718,26.2120165514484,26.8213958801105,26.168489456544,26.1946057134867,51368.0043409556,0.0,1.0
2015-02-27,30.09,30.76,29.51,29.51,49710,26.1946057134867,26.777868785206,25.6896914125953,25.6896914125953,57102.3636072475,0.0,1.0
2015-03-02,30.52,31.02,30.15,30.19,60723,26.5689387296648,27.0042096787091,26.246838227372,26.2816599032955,69753.1045126311,0.0,1.0
2015-03-03,31.49,31.59,30.36,30.56,58986,27.4133643708107,27.5004185606196,26.4296520259706,26.6037604055883,67757.795609276,0.0,1.0
2015-03-04,31.53,32.1,31.18,31.49,42284,27.4481860467343,27.9443949286448,27.1434963824033,27.4133643708107,48572.0447147225,0.0,1.0
2015-03-05,31.56,32.0,31.27,31.42,39735,27.4743023036769,27.8573407388359,27.2218451532312,27.3524264379445,45643.9834627637,0.0,1.0
2015-03-06,31.37,31.978,31.2,31.23,44850,27.3088993430401,27.838188817078,27.160907220365,27.1870234773077,51519.634033093,0.0,1.0
2015-03-09,31.32,31.8,30.75,31.61,30646,27.2653722481357,27.6832323592182,26.7691633662252,27.5178293985814,35203.3601912635,0.0,1.0
2015-03-10,31.37,31.63,30.69,31.02,42910,27.3088993430401,27.5352402365431,26.7169308523398,27.0042096787091,49291.1370425869,0.0,1.0
2015-03-11,30.78,31.47,30.68,31.38,26208,26.7952796231678,27.395953532849,26.7082254333589,27.317604762021,30105.3861480335,0.0,1.0
2015-03-12,31.17,31.68,30.95,31.06,29684,27.1347909634224,27.5787673314476,26.9432717458429,27.0390313546326,34098.3013743218,0.0,1.0
2015-03-13,30.93,31.17,30.734,31.17,26424,26.9258609078811,27.1347909634224,26.7552346958557,27.1347909634224,30353.5074624404,0.0,1.0
2015-03-16,30.99,31.22,30.68,31.04,48756,26.9780934217664,27.1783180583268,26.7082254333589,27.0216205166709,56006.4944686173,0.0,1.0
2015-03-17,30.91,31.18,30.77,30.98,45117,26.9084500699193,27.1434963824033,26.7865742041869,26.9693880027855,51826.3395467349,0.0,1.0
2015-03-18,30.66,31.0,30.3,30.73,43289,26.6908145953972,26.9867988407473,26.3774195120853,26.7517525282634,49726.4980525878,0.0,1.0
2015-03-19,31.02,31.45,30.68,30.68,53449,27.0042096787091,27.3785426948872,26.7082254333589,26.7082254333589,61397.389508022,0.0,1.0
2015-03-20,30.72,31.29,30.66,31.04,65964,26.7430471092825,27.239255991193,26.6908145953972,27.0216205166709,75773.4925163645,0.0,1.0
2015-03-23,30.91,31.14,30.57,30.65,138656,26.9084500699193,27.1086747064797,26.6124658245692,26.6821091764163,159275.504492588,0.0,1.0
2015-03-24,31.85,32.33,30.74,30.74,226279,27.7267594541226,28.1446195652052,26.7604579472443,26.7604579472443,259928.902327185,0.0,1.0
2015-03-25,30.74,32.01,30.7,32.0,74597,26.7604579472443,27.8660461578168,26.7256362713207,27.8573407388359,85690.3041241167,0.0,1.0
2015-03-26,30.92,31.52,30.8752,30.97,90524,26.9171554889002,27.4394806277534,26.8781552118658,26.9606825838046,103985.804932257,0.0,1.0
2015-03-27,31.14,31.56,30.69,31.06,53301,27.1086747064797,27.4743023036769,26.7169308523398,27.0390313546326,61227.3804592618,0.0,1.0
2015-03-30,31.35,31.56,31.03,31.19,53686,27.2914885050783,27.4743023036769,27.01291509769,27.1522018013841,61669.6337279963,0.0,1.0
2015-03-31,31.12,31.68,30.87,31.07,75692,27.0912638685179,27.5787673314476,26.8736283939958,27.0477367736135,86948.1413429851,0.0,1.0
2015-04-01,31.65,31.68,30.66,30.91,48440,27.5526510745049,27.5787673314476,26.6908145953972,26.9084500699193,55643.5021753183,0.0,1.0
2015-04-02,31.64,32.16,31.5017,31.78,33311,27.543945655524,27.9966274425301,27.4235497110184,27.6658215212564,38264.6717787372,0.0,1.0
2015-04-06,31.45,31.59,31.1,31.58,46591,27.3785426948872,27.5004185606196,27.0738530305562,27.4917131416387,53519.5377756039,0.0,1.0
2015-04-07,31.4,31.58,31.117,31.58,28978,27.3350155999828,27.4917131416387,27.0886522428237,27.4917131416387,33287.3122633437,0.0,1.0
2015-04-08,31.53,31.695,31.29,31.29,64678,27.4481860467343,27.5918254599189,27.239255991193,27.239255991193,74296.2517278124,0.0,1.0
2015-04-09,31.45,31.76,30.83,31.63,41046,27.3785426948872,27.6484106832947,26.8388067180722,27.5352402365431,47149.9419960387,0.0,1.0
2015-04-10,31.91,32.015,31.42,31.69,24752,27.778991968008,27.8703988673073,27.3524264379445,27.5874727504285,28432.8646953649,0.0,1.0
2015-04-13,31.67,32.23,31.48,32.0,46098,27.5700619124667,28.0575653753963,27.4046589518298,27.8573407388359,52953.223849666,0.0,1.0
2015-04-14,31.02,31.5,30.83,31.5,40417,27.0042096787091,27.4220697897916,26.8388067180722,27.4220697897916,46427.4035388075,0.0,1.0
2015-04-15,31.24,31.38,30.92,30.98,31592,27.1957288962886,27.317604762021,26.9171554889002,26.9693880027855,36290.0396515824,0.0,1.0
2015-04-16,30.48,31.22,30.4,31.22,77976,26.5341170537412,27.1783180583268,26.4644737018941,27.1783180583268,89571.7945008799,0.0,1.0
2015-04-17,29.79,30.17,29.63,30.17,44597,25.9334431440601,26.2642490653338,25.7941564403659,26.2642490653338,51229.010456496,0.0,1.0
2015-04-20,29.96,30.1899,29.7,29.74,51375,26.0814352667351,26.2815728491057,25.8550943732321,25.8899160491556,59014.9654058006,0.0,1.0
2015-04-21,29.95,30.04,29.82,29.95,58188,26.0727298477543,26.1510786185822,25.9595594010027,26.0727298477543,66841.1251977171,0.0,1.0
2015-04-22,29.9,30.07,29.48,29.84,37002,26.0292027528498,26.1771948755249,25.6635751556526,25.9769702389645,42504.5596096435,0.0,1.0
2015-04-23,29.67,30.23,29.52,29.69,41033,25.8289781162894,26.3164815792191,25.6983968315761,25.8463889542512,47135.0087687828,0.0,1.0
2015-04-24,29.81,30.17,29.6,29.6,34330,25.9508539820218,26.2642490653338,25.7680401834232,25.7680401834232,39435.2070536474,0.0,1.0
2015-04-27,29.69,30.25,29.6,30.05,52542,25.8463889542512,26.3338924171808,25.7680401834232,26.1597840375631,60355.509729471,0.0,1.0
2015-04-28,30.55,30.779,29.07,29.57,56374,26.5950549866074,26.7944090812697,25.3066529774363,25.7419239264806,64757.3656406151,0.0,1.0
2015-04-29,30.35,30.52,29.94,30.52,45520,26.4209466069897,26.5689387296648,26.0640244287734,26.5689387296648,52289.2695916699,0.0,1.0
2015-04-30,29.2,31.4699,29.11,29.98,82478,25.4198234241878,27.3958664786592,25.3414746533598,26.0988461046969,94743.2859706007,0.0,1.0
2015-05-01,28.92,29.44,28.53,29.24,106821,25.176071692723,25.6287534797291,24.8365603524684,25.4546451001113,122706.328362297,0.0,1.0
2015-05-04,29.01,29.575,28.905,28.92,52039,25.254420463551,25.746276635971,25.1630135642516,25.176071692723,59777.7087056437,0.0,1.0
2015-05-05,27.95,29.04,27.77,28.82,82842,24.331646051577,25.2805367204936,24.1749485099211,25.0890175029141,95161.4163337679,0.0,1.0
2015-05-06,28.54,28.59,27.83,28.09,85998,24.8452657714493,24.8887928663537,24.2271810238064,24.4535219173094,98786.7444276016,0.0,1.0
2015-05-07,28.68,29.02,28.07,28.07,66202,24.9671416371817,25.2631258825318,24.4361110793476,24.4361110793476,76046.8854461276,0.0,1.0
2015-05-08,29.2,29.53,28.7,29.01,53899,25.4198234241878,25.707102250557,24.9845524751435,25.254420463551,61914.3089130363,0.0,1.0
2015-05-11,30.06,30.415,29.25,29.25,75667,26.168489456544,26.4775318303655,25.4633505190922,25.4633505190922,86919.423598262,0.0,1.0
2015-05-12,29.54,29.87,29.37,29.79,49786,25.7158076695379,26.0030864959072,25.5678155468629,25.9334431440601,57189.6655512056,0.0,1.0
2015-05-13,29.33,29.91,29.09,29.56,57298,25.5329938709393,26.0379081718307,25.324063815398,25.7332185074997,65818.7734855778,0.0,1.0
2015-05-14,29.63,29.72,28.675,29.4,28377,25.7941564403659,25.8725052111939,24.9627889276913,25.5939318038055,32596.9376802025,0.0,1.0
2015-05-15,29.43,29.68,29.1,29.6,42761,25.6200480607482,25.8376835352703,25.3327692343789,25.7680401834232,49119.9792840376,0.0,1.0
2015-05-18,29.65,29.87,28.61,29.25,38409,25.8115672783277,26.0030864959072,24.9062037043155,25.4633505190922,44120.7942826548,0.0,1.0
2015-05-19,29.18,29.68,29.03,29.65,43475,25.402412586226,25.8376835352703,25.2718313015127,25.8115672783277,49940.1580733271,0.0,1.0
2015-05-20,28.94,29.472,28.81,29.09,30727,25.1934825306847,25.6566108204679,25.0803120839332,25.324063815398,35296.4056841661,0.0,1.0
2015-05-21,28.6,29.5,28.44,28.89,33830,24.8974982853346,25.6809859936144,24.7582115816404,25.1499554357803,38860.852159187,0.0,1.0
2015-05-22,28.22,28.98,28.04,28.5,36466,24.5666923640609,25.2283042066083,24.409994822405,24.8104440955257,41888.851162782,0.0,1.0
2015-05-26,28.38,28.63,27.66,27.94,51766,24.7059790677551,24.9236145422773,24.0791889011313,24.3229406325961,59464.1109332685,0.0,1.0
2015-05-27,29.03,29.4,28.26,28.51,41591,25.2718313015127,25.5939318038055,24.6015140399845,24.8191495145066,47775.9888310005,0.0,1.0
2015-05-28,28.78,29.1,28.54,28.85,29188,25.0541958269906,25.3327692343789,24.8452657714493,25.1151337598568,33528.5413190171,0.0,1.0
2015-05-29,27.63,28.65,27.4,28.65,59093,24.0530726441886,24.941025380239,23.8528480076283,24.941025380239,67880.7075566906,0.0,1.0
2015-06-01,28.03,28.28,27.45,27.89,69773,24.4012894034241,24.6189248779463,23.8963751025327,24.2794135376917,80148.9281023634,0.0,1.0
2015-06-02,28.28,28.76,27.73,27.81,38603,24.6189248779463,25.0367849890288,24.1401268339975,24.2097701858446,44343.6439817054,0.0,1.0
2015-06-03,28.23,28.46,27.59,28.44,26844,24.5753977830418,24.7756224196022,24.0182509682651,24.7582115816404,30835.9655737871,0.0,1.0
2015-06-04,27.98,28.29,27.65,27.99,30322,24.3577623085197,24.6276302969271,24.0704834821504,24.3664677275006,34831.1782196532,0.0,1.0
2015-06-05,28.25,28.4,25.89,27.83,44105,24.5928086210036,24.7233899057169,22.5383297415144,24.2271810238064,50663.8452403471,0.0,1.0
2015-06-08,28.03,28.28,27.67,27.92,66814,24.4012894034241,24.6189248779463,24.0878943201122,24.3055297946343,76749.8958369471,0.0,1.0
2015-06-09,27.83,28.22,27.61,27.89,35790,24.2271810238064,24.5666923640609,24.0356618062269,24.2794135376917,41112.3233454715,0.0,1.0
2015-06-10,28.7,28.94,27.84,27.84,41786,24.9845524751435,25.1934825306847,24.2358864427873,24.2358864427873,47999.98723984,0.0,1.0
2015-06-11,28.16,28.74,28.03,28.64,15205,24.5144598501756,25.019374151067,24.4012894034241,24.9323199612582,17466.1323405391,0.0,1.0
2015-06-12,28.65,29.32,27.47,28.2,33222,24.941025380239,25.5242884519584,23.9137859404945,24.5492815260992,38162.4366075233,0.0,1.0
2015-06-15,28.02,28.55,27.67,28.55,60547,24.3925839844432,24.8539711904302,24.0878943201122,24.8539711904302,69550.9315897811,0.0,1.0
2015-06-16,28.27,28.37,27.312,27.87,31535,24.6102194589654,24.6972736487742,23.7762403205965,24.2620026997299,36224.563193614,0.0,1.0
2015-06-17,27.99,28.35,27.81,28.3,23246,24.3664677275006,24.6798628108125,24.2097701858446,24.636335715908,26702.9077532503,0.0,1.0
2015-06-18,28.07,28.34,26.67,26.91,28112,24.4361110793476,24.6711573918316,23.2173524220236,23.4262824775648,32292.5295861385,0.0,1.0
2015-06-19,27.86,28.52,27.59,28.2,77583,24.253297280749,24.8278549334875,24.0182509682651,24.5492815260992,89120.3515538341,0.0,1.0
2015-06-22,28.02,28.12,27.33,28.11,82356,24.3925839844432,24.4796381742521,23.7919100747621,24.4709327552712,94603.1433763525,0.0,1.0
2015-06-23,29.05,29.1899,27.77,28.56,26856,25.2892421394745,25.4110309510171,24.1749485099211,24.8626766094111,30849.7500912541,0.0,1.0
2015-06-24,28.79,29.05,28.475,29.03,40756,25.0629012459714,25.2892421394745,24.7886805480735,25.2718313015127,46816.8161572518,0.0,1.0
2015-06-25,28.89,29.26,28.2401,28.78,41188,25.1499554357803,25.4720559380731,24.5841902562125,25.0541958269906,47313.0587860655,0.0,1.0
2015-06-26,28.48,29.31,28.33,29.05,134655,24.793033257564,25.5155830329775,24.6624519728507,25.2892421394745,154679.516627116,0.0,1.0
2015-06-29,28.01,28.675,27.79,28.32,45312,24.3838785654623,24.9627889276913,24.1923593478828,24.6537465538698,52050.3379555744,0.0,1.0
2015-06-30,27.87,28.3,27.71,28.11,39615,24.2620026997299,24.636335715908,24.1227159960357,24.4709327552712,45506.1382880932,0.0,1.0
2015-07-01,27.79,28.45,27.52,28.45,26714,24.1923593478828,24.7669170006213,23.9573130353989,24.7669170006213,30686.6333012274,0.0,1.0
2015-07-02,27.62,27.88,27.26,27.88,16539,24.0443672252078,24.2707081187108,23.7309721418959,24.2707081187108,18998.5111989593,0.0,1.0
2015-07-06,27.37,28.06,26.88,27.31,58663,23.8267317506856,24.4274056603668,23.4001662206222,23.7744992368003,67386.7623474545,0.0,1.0
2015-07-07,26.98,27.26,26.61,27.24,24068,23.487220410431,23.7309721418959,23.1651199081383,23.7135613039341,27647.1471997433,0.0,1.0
2015-07-08,26.17,26.83,25.88,26.83,38416,22.7820814729793,23.3566391257177,22.5296243225336,23.3566391257177,44128.8352511772,0.0,1.0
2015-07-09,26.36,26.69,26.04,26.04,29068,22.9474844336161,23.2347632599853,22.6689110262277,22.6689110262277,33390.6961443466,0.0,1.0
2015-07-10,26.7,26.92,26.28,26.58,26353,23.2434686789662,23.4349878965457,22.877841081769,23.1390036511956,30271.949067427,0.0,1.0
2015-07-13,26.53,26.75,26.36,26.7,41299,23.0954765562912,23.2869957738707,22.9474844336161,23.2434686789662,47440.5655726356,0.0,1.0
2015-07-14,26.31,26.57,26.3,26.5,48444,22.9039573387117,23.1302982322147,22.8952519197308,23.0693602993485,55648.0970144739,0.0,1.0
2015-07-15,25.98,26.4,25.83,26.4,22208,22.6166785123424,22.9823061095396,22.4860972276291,22.9823061095396,25510.5469923507,0.0,1.0
2015-07-16,25.92,26.0,25.8,25.99,29670,22.5644459984571,22.6340893503042,22.4599809706865,22.6253839313233,34082.2194372769,0.0,1.0
2015-07-17,25.26,25.99,25.21,25.99,48116,21.9898883457186,22.6253839313233,21.9463612508142,22.6253839313233,55271.320203708,0.0,1.0
2015-07-20,24.355,25.4,24.0,25.4,125550,21.2020479279484,22.111764211451,20.8930055541269,22.111764211451,144220.513998993,0.0,1.0
2015-07-21,23.63,24.68,23.55,24.38,95648,20.5709050518342,21.4849740448272,20.5012616999871,21.2238114754006,109871.793890686,0.0,1.0
2015-07-22,23.64,23.93,23.47,23.57,140295,20.579610470815,20.8320676212607,20.43161834814,20.5186725379488,161158.239836629,0.0,1.0
2015-07-23,23.75,24.0,23.55,23.75,152563,20.6753700796048,20.8930055541269,20.5012616999871,20.6753700796048,175250.611527107,0.0,1.0
2015-07-24,23.32,24.0599,23.32,23.83,35482,20.3010370634267,20.9451510138225,20.3010370634267,20.7450134314519,40758.5207304839,0.0,1.0
2015-07-27,23.19,23.34,22.83,23.17,82235,20.1878666166752,20.3184479013885,19.8744715333633,20.1704557787134,94464.1494918929,0.0,1.0
2015-07-28,23.25,23.61,22.67,23.25,57772,20.2400991305605,20.5534942138724,19.7351848296691,20.2400991305605,66363.2619255261,0.0,1.0
2015-07-29,24.16,24.47,23.15,23.2,44355,21.0322922578211,21.3021602462286,20.1530449407516,20.1965720356561,50951.0226875773,0.0,1.0
2015-07-30,24.33,24.59,24.14,24.16,64250,21.1802843804962,21.4066252739992,21.0148814198594,21.0322922578211,73804.6039381544,0.0,1.0
2015-07-31,23.34,24.45,23.18,24.33,70575,20.3184479013885,21.2847494082668,20.1791611976943,21.1802843804962,81070.1933530776,0.0,1.0
2015-08-03,23.17,23.53,23.06,23.43,40503,20.1704557787134,20.4838508620253,20.0746961699236,20.3967966722164,46526.1925806547,0.0,1.0
2015-08-04,23.18,23.29,22.83,23.14,43871,20.1791611976943,20.274920806484,19.8744715333633,20.1443395217707,50395.0471497396,0.0,1.0
2015-08-05,23.42,23.73,22.8415,23.27,51356,20.3880912532355,20.657959241643,19.8844827651913,20.2575099685223,58993.1399198112,0.0,1.0
2015-08-06,22.98,23.42,22.6,23.42,56246,20.0050528180766,20.3880912532355,19.6742468968029,20.3880912532355,64610.3307876331,0.0,1.0
2015-08-07,22.48,23.09,22.37,22.85,35698,19.5697818690322,20.1008124268663,19.4740222602425,19.891882371325,41006.6420448909,0.0,1.0
2015-08-10,22.99,23.24,22.56,22.61,47137,20.0137582370574,20.2313937115796,19.6394252208793,19.6829523157838,54146.7333203547,0.0,1.0
2015-08-11,22.97,23.25,22.42,22.76,33600,19.9963473990957,20.2400991305605,19.5175493551469,19.8135336004971,38596.6489077352,0.0,1.0
2015-08-12,23.11,23.51,22.42,22.93,30034,20.1182232648281,20.4664400240635,19.5175493551469,19.9615257231721,34500.349800444,0.0,1.0
2015-08-13,23.13,23.61,23.03,23.18,60076,20.1356341027898,20.5534942138724,20.048579912981,20.1791611976943,69009.8892791996,0.0,1.0
2015-08-14,23.07,23.25,22.67,23.2,27385,20.0834015889045,20.2400991305605,19.7351848296691,20.1965720356561,31457.4175695932,0.0,1.0
2015-08-17,23.57,23.66,22.93,23.05,44101,20.5186725379488,20.5970213087768,19.9615257231721,20.0659907509428,50659.2504011915,0.0,1.0
2015-08-18,22.79,23.41,22.66,23.41,21828,19.8396498574397,20.3793858342547,19.7264794106882,20.3793858342547,25074.0372725609,0.0,1.0
2015-08-19,22.9,23.11,22.09,22.78,45218,19.9354094662295,20.1182232648281,19.2302705287777,19.8309444384588,51942.3592354157,0.0,1.0
2015-08-20,22.19,22.82,22.122,22.82,31684,19.3173247185865,19.8657661143824,19.2581278695165,19.8657661143824,36395.7209521633,0.0,1.0
2015-08-21,22.39,22.72,21.69,21.76,65207,19.4914330982043,19.7787119245735,18.8820537695422,18.9429917024084,74903.9192061514,0.0,1.0
2015-08-24,21.57,22.1,21.2,21.53,52352,18.7775887417716,19.2389759477586,18.4554882394788,18.742767065848,60137.254869576,0.0,1.0
2015-08-25,21.09,22.18,21.02,22.18,35237,18.3597286306891,19.3086192996057,18.2987906978229,19.3086192996057,40477.0868321983,0.0,1.0
2015-08-26,21.81,21.85,21.3,21.59,51822,18.9865187973129,19.0213404732364,18.5425424292877,18.7949995797334,59528.438681448,0.0,1.0
2015-08-27,21.45,21.9,21.24,21.83,49501,18.673123714001,19.0648675681408,18.4903099154023,19.0039296352746,56862.283261363,0.0,1.0
2015-08-28,22.05,22.25,21.31,21.31,43399,19.1954488528541,19.3695572324719,18.5512478482686,18.5512478482686,49852.8561293692,0.0,1.0
2015-08-31,22.72,22.83,22.05,22.07,39347,19.7787119245735,19.8744715333633,19.1954488528541,19.2128596908159,45198.2840646625,0.0,1.0
2015-09-01,22.91,23.13,22.4,22.4,58218,19.9441148852104,20.1356341027898,19.5001385171851,19.5001385171851,66875.5864913846,0.0,1.0
2015-09-02,23.55,23.63,23.0,23.11,52751,20.5012616999871,20.5709050518342,20.0224636560383,20.1182232648281,60595.5900753553,0.0,1.0
2015-09-03,23.44,23.55,23.36,23.55,35628,20.4055020911973,20.5012616999871,20.3358587393502,20.5012616999871,40926.2323596664,0.0,1.0
2015-09-04,23.1,23.37,22.94,23.1,17479,20.1095178458472,20.3445641583311,19.970231142153,20.1095178458472,20078.2984005448,0.0,1.0
2015-09-08,23.37,23.49,23.041,23.41,29651,20.3445641583311,20.4490291861018,20.05815587386,20.3793858342547,34060.3939512874,0.0,1.0
2015-09-09,23.55,23.57,23.34,23.57,41525,20.5012616999871,20.5186725379488,20.3184479013885,20.5186725379488,47700.1739849316,0.0,1.0
2015-09-10,23.47,23.81,23.35,23.57,31672,20.43161834814,20.7276025934901,20.3271533203693,20.5186725379488,36381.9364346961,0.0,1.0
2015-09-11,22.69,23.48,22.6301,23.29,30978,19.7525956676309,20.4403237671209,19.7004502079353,20.274920806484,35584.7318411851,0.0,1.0
2015-09-14,22.72,23.07,22.49,22.72,59462,19.7787119245735,20.0834015889045,19.5784872880131,19.7787119245735,68304.5814688022,0.0,1.0
2015-09-15,23.21,23.34,22.645,22.74,116790,20.2052774546369,20.3184479013885,19.7134212822169,19.7961227625353,134157.816248048,0.0,1.0
2015-09-16,23.4,23.59,23.26,23.26,25939,20.3706804152738,20.5360833759106,20.2488045495414,20.2488045495414,29796.3832148138,0.0,1.0
2015-09-17,22.88,23.6,22.77,23.41,46575,19.9179986282677,20.5447887948915,19.8222390194779,20.3793858342547,53501.1584189812,0.0,1.0
2015-09-18,22.6,22.89,22.15,22.54,86152,19.6742468968029,19.9267040472486,19.282503042663,19.6220143829176,98963.6457350953,0.0,1.0
2015-09-21,23.13,23.31,22.62,22.73,18128,20.1356341027898,20.2923316444458,19.6916577347647,19.7874173435544,20823.8110535543,0.0,1.0
2015-09-22,22.64,23.08,22.53,22.89,49373,19.7090685727264,20.0921070078854,19.6133089639367,19.9267040472486,56715.2484083814,0.0,1.0
2015-09-23,22.67,22.87,22.3,22.58,28833,19.7351848296691,19.9092932092868,19.4130843273763,19.6568360588411,33120.7493439503,0.0,1.0
2015-09-24,22.64,22.91,22.375,22.62,45448,19.7090685727264,19.9441148852104,19.4783749697329,19.6916577347647,52206.5624868676,0.0,1.0
2015-09-25,22.16,22.87,21.99,22.87,39146,19.2912084616439,19.9092932092868,19.1432163389688,19.9092932092868,44967.3933970893,0.0,1.0
2015-09-28,21.24,22.17,21.22,22.17,26691,18.4903099154023,19.2999138806248,18.4728990774406,19.2999138806248,30660.2129760823,0.0,1.0
2015-09-29,21.37,22.1,21.16,21.16,34974,18.6034803621539,19.2389759477586,18.4206665635553,18.4206665635553,40174.9761577122,0.0,1.0
2015-09-30,21.58,21.6699,21.17,21.46,35031,18.7862941607525,18.8645558773906,18.4293719825361,18.6818291329818,40240.4526156807,0.0,1.0
2015-10-01,21.7,21.97,21.3,21.6,32134,18.8907591885231,19.125805501007,18.5425424292877,18.8037049987143,36912.6403571775,0.0,1.0
2015-10-02,22.15,22.23,21.3,21.55,45681,19.282503042663,19.3521463945101,18.5425424292877,18.7601779038098,52474.2118676861,0.0,1.0
2015-10-05,22.53,23.01,22.4,22.4,36559,19.6133089639367,20.0311690750192,19.5001385171851,19.5001385171851,41995.6811731515,0.0,1.0
2015-10-06,22.16,22.69,22.05,22.05,51097,19.2912084616439,19.7525956676309,19.1954488528541,19.1954488528541,58695.6240844805,0.0,1.0
2015-10-07,23.85,23.97,22.34,22.34,27944,20.7624242694137,20.8668892971843,19.4479060032998,19.4479060032998,32099.5463415997,0.0,1.0
2015-10-08,23.45,23.95,23.26,23.87,23767,20.4142075101782,20.8494784592225,20.2488045495414,20.7798351073754,27301.3855532781,0.0,1.0
2015-10-09,22.34,23.53,22.185,23.53,41669,19.4479060032998,20.4838508620253,19.3129720090961,20.4838508620253,47865.5881945364,0.0,1.0
2015-10-12,22.45,22.725,21.63,22.33,29719,19.5436656120896,19.783064634064,18.8298212556569,19.4392005843189,34138.506216934,0.0,1.0
2015-10-13,22.27,22.88,22.08,22.32,30868,19.3869680704336,19.9179986282677,19.2215651097968,19.4304951653381,35458.373764404,0.0,1.0
2015-10-14,21.76,22.21,21.69,22.21,33612,18.9429917024084,19.3347355565483,18.8820537695422,19.3347355565483,38610.4334252024,0.0,1.0
2015-10-15,22.72,22.74,21.37,21.62,48923,19.7787119245735,19.7961227625353,18.6034803621539,18.821115836676,56198.329003367,0.0,1.0
2015-10-16,23.05,23.15,22.14,22.67,33272,20.0659907509428,20.1530449407516,19.2737976236821,19.7351848296691,38219.8720969692,0.0,1.0
2015-10-19,23.02,23.32,22.81,22.97,43236,20.0398744940001,20.3010370634267,19.8570606954015,19.9963473990957,49665.616433775,0.0,1.0
2015-10-20,23.88,23.94,22.73,22.93,22722,20.7885405263563,20.8407730402416,19.7874173435544,19.9615257231721,26100.983823856,0.0,1.0
2015-10-21,23.64,24.26,23.605,23.89,26379,20.579610470815,21.11934644763,20.5491415043819,20.7972459453372,30301.815521939,0.0,1.0
2015-10-22,23.85,24.11,23.53,23.73,17553,20.7624242694137,20.9887651629167,20.4838508620253,20.657959241643,20163.3029249249,0.0,1.0
2015-10-23,24.6,24.6999,23.88,23.93,29707,21.4153306929801,21.5022978285992,20.7885405263563,20.8320676212607,34124.721699467,0.0,1.0
2015-10-26,24.01,24.65,23.9,24.42,42132,20.9017109731078,21.4588577878846,20.8059513643181,21.2586331513242,48397.4408268067,0.0,1.0
2015-10-27,22.79,23.83,22.7,23.83,35386,19.8396498574397,20.7450134314519,19.7613010866117,20.7450134314519,40648.2445907476,0.0,1.0
2015-10-28,23.73,24.1,21.67,22.73,31982,20.657959241643,20.9800597439358,18.8646429315805,19.7874173435544,36738.0364692616,0.0,1.0
2015-10-29,24.18,24.46,23.4,23.4,86397,21.0497030957829,21.2934548272477,20.3706804152738,20.3706804152738,99245.079633381,0.0,1.0
2015-10-30,23.4,24.1,23.09,24.03,76367,20.3706804152738,20.9800597439358,20.1008124268663,20.9191218110696,87723.5204505063,0.0,1.0
2015-11-02,22.87,23.41,22.49,23.41,65619,19.9092932092868,20.3793858342547,19.5784872880131,20.3793858342547,75377.1876391869,0.0,1.0
2015-11-03,22.8,23.2,22.61,22.72,55018,19.8483552764206,20.1965720356561,19.6829523157838,19.7787119245735,63199.7151668386,0.0,1.0
2015-11-04,22.96,23.01,22.7001,22.77,28419,19.9876419801148,20.0311690750192,19.7613881408015,19.8222390194779,32645.1834913371,0.0,1.0
2015-11-05,23.04,23.14,22.85,23.055,44223,20.0572853319619,20.1443395217707,19.891882371325,20.0703434604332,50799.3929954397,0.0,1.0
2015-11-06,23.05,23.15,22.91,23.01,32174,20.0659907509428,20.1530449407516,19.9441148852104,20.0311690750192,36958.5887487342,0.0,1.0
2015-11-09,22.74,23.11,22.74,23.11,27472,19.7961227625353,20.1182232648281,19.7961227625353,20.1182232648281,31557.3553212292,0.0,1.0
2015-11-10,22.63,23.03,22.58,22.65,38396,19.7003631537455,20.048579912981,19.6568360588411,19.7177739917073,44105.8610553989,0.0,1.0
2015-11-11,22.3,22.875,22.3,22.69,18841,19.4130843273763,19.9136459187772,19.4130843273763,19.7525956676309,21642.8411330547,0.0,1.0
2015-11-12,21.52,22.12,21.36,22.08,33985,18.7340616468672,19.2563867857203,18.594774943173,19.2215651097968,39038.9021764696,0.0,1.0
2015-11-13,21.6,21.84,20.82,21.34,117920,18.8037049987143,19.0126350542555,18.1246823182051,18.5773641052112,135455.858309528,0.0,1.0
2015-11-16,21.84,22.01,21.03,21.03,30092,19.0126350542555,19.1606271769306,18.3074961168037,18.3074961168037,34566.9749682015,0.0,1.0
2015-11-17,21.71,22.03,21.685,21.72,25222,18.899464607504,19.1780380148924,18.8777010600518,18.9081700264849,28972.7582961577,0.0,1.0
2015-11-18,21.84,21.9,21.65,21.71,36170,19.0126350542555,19.0648675681408,18.8472320936187,18.899464607504,41548.8330652615,0.0,1.0
2015-11-19,22.0,22.145,21.87,21.91,84041,19.1519217579497,19.2781503331726,19.0387513111982,19.0735729871217,96538.7193706838,0.0,1.0
2015-11-20,22.54,22.74,22.16,22.16,52061,19.6220143829176,19.7961227625353,19.2912084616439,19.2912084616439,59802.980321,0.0,1.0
2015-11-23,22.83,23.09,22.5,22.5,45719,19.8744715333633,20.1008124268663,19.587192706994,19.587192706994,52517.862839665,0.0,1.0
2015-11-24,22.98,23.28,22.77,22.77,30084,20.0050528180766,20.2662153875031,19.8222390194779,19.8222390194779,34557.78528989,0.0,1.0
2015-11-25,23.02,23.195,22.9,22.93,22271,20.0398744940001,20.1922193261656,19.9354094662295,19.9615257231721,25582.9157090527,0.0,1.0
2015-11-27,23.51,23.84,22.97,22.97,12778,20.4664400240635,20.7537188504328,19.9963473990957,19.9963473990957,14678.2136828286,0.0,1.0
2015-11-30,22.82,23.49,22.75,23.48,28359,19.8657661143824,20.4490291861018,19.8048281815162,20.4403237671209,32576.2609040018,0.0,1.0
2015-12-01,23.15,23.625,22.83,23.625,88787,20.1530449407516,20.5665523423437,19.8744715333633,20.5665523423437,101990.496028902,0.0,1.0
2015-12-02,22.77,23.53,22.74,22.75,19929,19.8222390194779,20.4838508620253,19.7961227625353,19.8048281815162,22892.6373834005,0.0,1.0
2015-12-03,21.95,22.85,21.92,22.77,23708,19.1083946630453,19.891882371325,19.0822784061026,19.8222390194779,27233.6116757317,0.0,1.0
2015-12-04,21.82,21.97,21.51,21.9,22144,18.9952242162937,19.125805501007,18.7253562278863,19.0648675681408,25437.0295658599,0.0,1.0
2015-12-07,20.58,21.7,20.49,21.7,39673,17.9157522626639,18.8907591885231,17.8374034918359,18.8907591885231,45572.7634558505,0.0,1.0
2015-12-08,20.42,20.51,20.17,20.49,53779,17.7764655589697,17.8548143297977,17.5588300844475,17.8374034918359,61776.4637383658,0.0,1.0
2015-12-09,20.27,20.5,19.96,20.0,36366,17.6458842742564,17.8461089108168,17.3760162858489,17.4108379617725,41773.9801838898,0.0,1.0
2015-12-10,20.1,20.33,20.04,20.23,26424,17.4978921515813,17.6981167881417,17.445659637696,17.6110625983328,30353.5074624404,0.0,1.0
2015-12-11,19.42,20.08,19.39,19.75,44303,16.9059236608811,17.4804813136195,16.8798074039384,17.1932024872503,50891.2897785533,0.0,1.0
2015-12-14,18.73,19.82,18.73,19.3,118609,16.3052497511999,17.2541404201165,16.3052497511999,16.8014586331104,136247.319354094,0.0,1.0
2015-12-15,18.44,19.26,17.77,18.92,46711,16.0527926007542,16.7666369571869,15.4695295290348,16.4706527118367,53657.3829502744,0.0,1.0
2015-12-16,18.49,18.61,18.37,18.48,49862,16.0963196956586,16.2007847234293,15.991854667888,16.0876142766778,57276.9674951636,0.0,1.0
2015-12-17,18.4,18.91,18.35,18.91,60385,16.0179709248307,16.4619472928559,15.9744438299262,16.4619472928559,69364.8406039758,0.0,1.0
2015-12-18,17.89,18.28,17.77,18.28,110113,15.5739945568055,15.91350589706,15.4695295290348,15.91350589706,126487.880987424,0.0,1.0
2015-12-21,18.45,18.54,17.99,18.15,68102,16.0614980197351,16.1398467905631,15.6610487466143,15.8003354503085,78229.4340450769,0.0,1.0
2015-12-22,18.95,19.1,18.48,18.49,30349,16.4967689687794,16.6273502534927,16.0876142766778,16.0963196956586,34862.1933839541,0.0,1.0
2015-12-23,18.42,19.1,18.3,19.01,30812,16.0353817627924,16.6273502534927,15.9309167350218,16.5490014826647,35394.0460162244,0.0,1.0
2015-12-24,18.81,18.95,18.17,18.26,34860,16.374893103047,16.4967689687794,15.8177462882703,15.8960950590983,40044.0232417753,0.0,1.0
2015-12-28,18.94,19.01,18.44,18.77,46517,16.4880635497985,16.5490014826647,16.0527926007542,16.3400714271235,53434.5332512239,0.0,1.0
2015-12-29,18.9,19.35,18.82,19.2,36316,16.453241873875,16.8449857280149,16.3835985220279,16.7144044433016,41716.5446944437,0.0,1.0
2015-12-30,18.93,19.17,18.765,18.87,42164,16.4793581308176,16.6882881863589,16.335718717633,16.4271256169323,48434.1995400521,0.0,1.0
2015-12-31,18.65,19.02,18.62,18.81,59449,16.2356063993528,16.5577069016456,16.2094901424102,16.374893103047,68289.6482415463,0.0,1.0
2016-01-04,19.15,19.2,17.96,18.52,62828,16.6708773483971,16.7144044433016,15.6349324896717,16.1224359526013,72171.1386183093,0.0,1.0
2016-01-05,19.87,20.005,18.96,19.15,71192,17.2976675150209,17.4151906712629,16.5054743877603,16.6708773483971,81778.947292842,0.0,1.0
2016-01-06,19.38,20.07,19.03,19.71,48361,16.8711019849575,17.4717758946387,16.5664123206265,17.1583808113268,55552.7541019936,0.0,1.0
2016-01-07,18.83,19.27,18.78,19.17,76357,16.3923039410088,16.7753423761678,16.3487768461043,16.6882881863589,87712.033352617,0.0,1.0
2016-01-08,18.9,19.16,18.78,18.94,72673,16.453241873875,16.679582767378,16.3487768461043,16.4880635497985,83480.1864902332,0.0,1.0
2016-01-11,19.16,19.37,19.0,19.1,49879,16.679582767378,16.8623965659766,16.5402960636838,16.6273502534927,57296.4955615752,0.0,1.0
2016-01-12,19.33,19.54,19.0,19.39,73137,16.8275748900531,17.0103886886517,16.5402960636838,16.8798074039384,84013.1878322925,0.0,1.0
2016-01-13,19.11,19.5,18.76,19.27,68372,16.6360556724736,16.9755670127281,16.3313660081426,16.7753423761678,78539.5856880854,0.0,1.0
2016-01-14,19.39,19.64,19.08,19.17,40427,16.8798074039384,17.0974428784606,16.6099394155309,16.6882881863589,46438.8906366968,0.0,1.0
2016-01-15,18.71,19.11,17.93,18.81,69227,16.2878389132381,16.6360556724736,15.608816232729,16.374893103047,79521.7325576129,0.0,1.0
2016-01-19,18.28,18.82,17.93,18.82,34036,15.91350589706,16.3835985220279,15.608816232729,16.3835985220279,39097.4863757047,0.0,1.0
2016-01-20,18.31,18.63,17.25,17.97,53273,15.9396221540027,16.218195561391,15.0168477420287,15.6436379086526,61195.2165851719,0.0,1.0
2016-01-21,18.49,18.66,17.74,17.82,43234,16.0963196956586,16.2443118183337,15.4434132720922,15.5130566239393,49663.3190141973,0.0,1.0
2016-01-22,18.33,19.24,18.05,18.62,79139,15.9570329919645,16.7492261192251,15.7132812604996,16.2094901424102,90907.7439853944,0.0,1.0
2016-01-25,17.49,18.09,17.23,18.09,89251,15.22577779757,15.7481029364232,14.999436904067,15.7481029364232,102523.497370961,0.0,1.0
2016-01-26,17.75,17.87,17.25,17.62,75300,15.4521186910731,15.5565837188437,15.0168477420287,15.3389482443215,86497.8471057278,0.0,1.0
2016-01-27,17.59,17.895,17.24,17.58,56463,15.3128319873789,15.5783472662959,15.0081423230479,15.304126568398,64859.6008118289,0.0,1.0
2016-01-28,17.59,17.77,17.45,17.7,26787,15.3128319873789,15.4695295290348,15.1909561216465,15.4085915961686,30770.4891158185,0.0,1.0
2016-01-29,18.63,18.68,17.7,17.74,41931,16.218195561391,16.2617226562955,15.4085915961686,15.4434132720922,48166.5501592336,0.0,1.0
2016-02-01,18.35,18.77,18.17,18.61,37111,15.9744438299262,16.3400714271235,15.8177462882703,16.2007847234293,42629.7689766359,0.0,1.0
2016-02-02,17.58,18.2,17.54,18.08,32834,15.304126568398,15.8438625452129,15.2693048924744,15.7393975174423,37716.737209422,0.0,1.0
2016-02-03,17.54,17.78,17.25,17.78,34023,15.2693048924744,15.4782349480157,15.0168477420287,15.4782349480157,39082.5531484488,0.0,1.0
2016-02-04,17.41,17.67,17.11,17.42,43140,15.1561344457229,15.382475339226,14.8949718762963,15.1648398647038,49555.3402940387,0.0,1.0
2016-02-05,17.01,17.66,16.8,17.31,46234,14.8079176864875,15.3737699202451,14.6251038878889,15.0690802559141,53109.4483809592,0.0,1.0
2016-02-08,16.79,16.93,16.38,16.93,41150,14.616398468908,14.7382743346404,14.2594762906916,14.7382743346404,47269.4078140864,0.0,1.0
2016-02-09,16.83,17.17,16.43,16.66,30055,14.6512201448315,14.9472043901817,14.3030033855961,14.5032280221565,34524.4727060114,0.0,1.0
2016-02-10,16.5,16.9,16.43,16.9,45968,14.3639413184623,14.7121580776977,14.3030033855961,14.7121580776977,52803.8915771063,0.0,1.0
2016-02-11,16.48,16.64,16.25,16.26,27241,14.3465304805005,14.4858171841947,14.1463058439401,14.155011262921,31292.0033599886,0.0,1.0
2016-02-12,16.72,16.93,16.42,16.42,36093,14.5554605360418,14.7382743346404,14.2942979666152,14.2942979666152,41460.3824115144,0.0,1.0
2016-02-16,16.98,17.2,16.91,16.96,12770,14.7818014295448,14.9733206471243,14.7208634966786,14.764390591583,14669.0240045172,0.0,1.0
2016-02-17,17.53,17.53,16.92,16.95,42430,15.2605994734936,15.2605994734936,14.7295689156595,14.7556851726022,48739.7563439048,0.0,1.0
2016-02-18,17.06,17.39,16.66,17.39,51131,14.8514447813919,15.1387236077612,14.5032280221565,15.1387236077612,58734.6802173039,0.0,1.0
2016-02-19,17.14,17.2,16.79,17.01,41140,14.921088133239,14.9733206471243,14.616398468908,14.8079176864875,47257.9207161972,0.0,1.0
2016-02-22,18.98,19.48,18.75,19.01,268406,16.5228852257221,16.9581561747664,16.3226605891617,16.5490014826647,308320.599605046,0.0,1.0
2016-02-23,18.88,19.0,18.79,18.79,112507,16.4358310359132,16.5402960636838,16.3574822650852,16.3574822650852,129237.8922221,0.0,1.0
2016-02-24,18.98,19.15,18.76,18.87,83776,16.5228852257221,16.6708773483971,16.3313660081426,16.4271256169323,96234.3112766196,0.0,1.0
2016-02-25,19.47,19.55,18.96,19.0,103119,16.9494507557855,17.0190941076326,16.5054743877603,16.5402960636838,118453.804723713,0.0,1.0
2016-02-26,19.6,19.75,19.39,19.51,111610,17.062621202537,17.1932024872503,16.8798074039384,16.984272431709,128207.499541438,0.0,1.0
2016-02-29,19.72,19.85,19.66,19.68,144341,17.1670862303076,17.2802566770592,17.1148537164223,17.1322645543841,165805.919642602,0.0,1.0
2016-03-01,19.84,19.95,19.68,19.8,74807,17.2715512580783,17.367310866868,17.1322645543841,17.2367295821547,85931.53317979,0.0,1.0
2016-03-02,19.8,19.96,19.65,19.76,63620,17.2367295821547,17.3760162858489,17.1061482974414,17.2019079062312,73080.9167711345,0.0,1.0
2016-03-03,19.79,19.96,19.68,19.8,37554,17.2280241631738,17.3760162858489,17.1322645543841,17.2367295821547,43138.6474131278,0.0,1.0
2016-03-04,19.71,19.87,19.553,19.7,27620,17.1583808113268,17.2976675150209,17.0217057333268,17.1496753923459,31727.3643699894,0.0,1.0
2016-03-07,20.0,20.0,19.66,19.69,62899,17.4108379617725,17.4108379617725,17.1148537164223,17.140969973365,72252.6970133224,0.0,1.0
2016-03-08,19.48,19.88,19.48,19.79,52491,16.9581561747664,17.3063729340018,16.9581561747664,17.2280241631738,60296.9255302359,0.0,1.0
2016-03-09,19.67,19.7,19.5,19.56,36031,17.1235591354032,17.1496753923459,16.9755670127281,17.0277995266135,41389.1624046015,0.0,1.0
2016-03-10,19.47,19.89,19.46,19.78,36846,16.9494507557855,17.3150783529827,16.9407453368046,17.219318744193,42325.3608825718,0.0,1.0
2016-03-11,20.03,20.1,19.64,19.69,83338,17.4369542187151,17.4978921515813,17.0974428784606,17.140969973365,95731.1763890727,0.0,1.0
2016-03-14,20.11,20.29,19.9,19.99,69232,17.5065975705622,17.6632951122182,17.3237837719636,17.4021325427916,79527.4761065573,0.0,1.0
2016-03-15,20.0,20.09,19.81,20.0,36663,17.4108379617725,17.4891867326004,17.2454350011356,17.4108379617725,42115.1469911992,0.0,1.0
2016-03-16,20.02,20.21,19.96,19.96,75558,17.4282487997342,17.5936517603711,17.3760162858489,17.3760162858489,86794.2142312698,0.0,1.0
2016-03-17,20.19,20.31,19.77,19.92,194015,17.5762409224093,17.6807059501799,17.2106133252121,17.3411946099254,222866.929697448,0.0,1.0
2016-03-18,20.68,20.86,20.115,20.29,160484,18.0028064524727,18.1595039941287,17.5109502800526,17.6632951122182,184349.541765148,0.0,1.0
2016-03-21,21.5,21.73,20.79,20.79,153040,18.7166508089054,18.9168754454658,18.0985660612625,18.0985660612625,175798.546096423,0.0,1.0
2016-03-22,20.6,21.31,20.54,21.31,63579,17.9331631006256,18.5512478482686,17.8809305867403,18.5512478482686,73033.8196697888,0.0,1.0
2016-03-23,19.88,20.99,19.88,20.57,99561,17.3063729340018,18.2726744408802,17.3063729340018,17.907046843683,114366.695294733,0.0,1.0
2016-03-24,19.61,19.825,19.55,19.77,38672,17.0713266215179,17.2584931296069,17.0190941076326,17.2106133252121,44422.904957141,0.0,1.0
2016-03-28,19.39,19.63,19.2,19.54,44634,16.8798074039384,17.0887374594797,16.7144044433016,17.0103886886517,51271.5127186861,0.0,1.0
2016-03-29,20.02,20.05,19.18,19.39,34416,17.4282487997342,17.4543650566769,16.6969936053398,16.8798074039384,39533.9960954946,0.0,1.0
2016-03-30,19.71,20.07,19.66,20.07,59291,17.1583808113268,17.4717758946387,17.1148537164223,17.4717758946387,68108.1520948965,0.0,1.0
2016-03-31,19.64,20.0,19.585,19.71,46520,17.0974428784606,17.4108379617725,17.0495630740657,17.1583808113268,53437.9793805904,0.0,1.0
2016-04-01,19.26,19.77,18.937,19.45,30144,16.7666369571869,17.2106133252121,16.4854519241043,16.9320399178237,34626.7078772253,0.0,1.0
2016-04-04,19.14,19.48,19.12,19.32,27405,16.6621719294162,16.9581561747664,16.6447610914545,16.8188694710722,31480.3917653716,0.0,1.0
2016-04-05,18.64,19.44,18.44,18.92,55650,16.2269009803719,16.9233344988428,16.0527926007542,16.4706527118367,63925.6997534366,0.0,1.0
2016-04-06,18.92,19.08,18.49,18.67,74928,16.4706527118367,16.6099394155309,16.0963196956586,16.2530172373146,86070.5270642498,0.0,1.0
2016-04-07,18.95,19.05,18.56,18.81,70763,16.4967689687794,16.5838231585883,16.1572576285248,16.374893103047,81286.1507933949,0.0,1.0
2016-04-08,19.3,19.75,18.95,19.07,57696,16.8014586331104,17.1932024872503,16.4967689687794,16.60123399655,66275.9599815683,0.0,1.0
2016-04-11,19.58,19.79,19.29,19.36,60132,17.0452103645752,17.2280241631738,16.7927532141295,16.8536911469957,69074.2170273792,0.0,1.0
2016-04-12,19.98,20.24,19.51,19.53,57231,17.3934271238107,17.6197680173137,16.984272431709,17.0016832696708,65741.80992972,0.0,1.0
2016-04-13,19.5,20.1,19.47,20.04,65479,16.9755670127281,17.4978921515813,16.9494507557855,17.445659637696,75216.3682687382,0.0,1.0
2016-04-14,19.57,19.61,19.27,19.43,28287,17.0365049455943,17.0713266215179,16.7753423761678,16.9146290798619,32493.5537991997,0.0,1.0
2016-04-15,19.99,20.0,19.31,19.45,32626,17.4021325427916,17.4108379617725,16.8101640520913,16.9320399178237,37477.8055733264,0.0,1.0
2016-04-18,20.13,20.42,19.66,19.92,90474,17.524008408524,17.7764655589697,17.1148537164223,17.3411946099254,103928.36944281,0.0,1.0
2016-04-19,20.59,20.78,20.2,20.2,43723,17.9244576816447,18.0898606422816,17.5849463413902,17.5849463413902,50225.0381009795,0.0,1.0
2016-04-20,20.92,21.1,20.45,20.65,46543,18.211736508014,18.3684340496699,17.8025818159123,17.9766901955301,53464.3997057357,0.0,1.0
2016-04-21,20.44,21.12,20.25,20.84,23118,17.7938763969315,18.3858448876317,17.6284734362946,18.1420931561669,26555.8729002685,0.0,1.0
2016-04-22,20.63,20.94,20.49,20.84,16166,17.9592793575683,18.2291473459758,17.8374034918359,18.1420931561669,18570.0424476919,0.0,1.0
2016-04-25,19.67,20.35,19.54,20.345,30542,17.1235591354032,17.7155276261035,17.0103886886517,17.711174916613,35083.8943732158,0.0,1.0
2016-04-26,19.67,19.95,19.59,19.64,36161,17.1235591354032,17.367310866868,17.0539157835561,17.0974428784606,41538.4946771611,0.0,1.0
2016-04-27,19.68,19.9897,19.45,19.73,77877,17.1322645543841,17.4018713802221,16.9320399178237,17.1757916492885,89458.0722317767,0.0,1.0
2016-04-28,22.52,22.93,20.365,20.71,82968,19.6046035449558,19.9615257231721,17.7285857545748,18.0289227094154,95306.1537671719,0.0,1.0
2016-04-29,21.7,22.7599,21.47,22.55,55116,18.8907591885231,19.8134465463072,18.6905345519627,19.6307198018984,63312.2887261529,0.0,1.0
2016-05-02,21.76,21.99,21.51,21.72,85612,18.9429917024084,19.1432163389688,18.7253562278863,18.9081700264849,98343.3424490784,0.0,1.0
2016-05-03,21.68,22.07,21.475,21.57,61008,18.8733483505613,19.2128596908159,18.6948872614532,18.7775887417716,70080.4868024737,0.0,1.0
2016-05-04,22.38,22.72,21.46,21.65,60857,19.4827276792234,19.7787119245735,18.6818291329818,18.8472320936187,69907.0316243464,0.0,1.0
2016-05-05,22.13,22.59,21.85,22.25,59344,19.2650922047012,19.665541477822,19.0213404732364,19.3695572324719,68169.0337137096,0.0,1.0
2016-05-06,22.82,22.87,22.05,22.05,37105,19.8657661143824,19.9092932092868,19.1954488528541,19.1954488528541,42622.8767179022,0.0,1.0
2016-05-09,23.15,23.55,22.75,22.84,53523,20.1530449407516,20.5012616999871,19.8048281815162,19.8831769523441,61482.3940324022,0.0,1.0
2016-05-10,23.67,24.31,22.87,24.11,48296,20.6057267277577,21.1628735425344,19.9092932092868,20.9887651629167,55478.0879657137,0.0,1.0
2016-05-11,23.4,23.69,23.3,23.59,36403,20.3706804152738,20.6231375657195,20.2836262254649,20.5360833759106,41816.4824460799,0.0,1.0
2016-05-12,23.38,23.7,22.84,23.53,61384,20.353269577312,20.6318429847004,19.8831769523441,20.4838508620253,70512.4016831077,0.0,1.0
2016-05-13,23.08,23.6499,22.96,23.6499,41981,20.0921070078854,20.5882288356061,19.9876419801148,20.5882288356061,48223.9856486796,0.0,1.0
2016-05-16,23.58,23.98,22.93,23.06,36245,20.5273779569297,20.8755947161652,19.9615257231721,20.0746961699236,41634.9862994305,0.0,1.0
2016-05-17,22.38,23.5,22.3401,23.46,51905,19.4827276792234,20.4577346050826,19.4479930574896,20.4229129291591,59623.7815939284,0.0,1.0
2016-05-18,22.69,23.01,22.32,22.32,55804,19.7525956676309,20.0311690750192,19.4304951653381,19.4304951653381,64102.6010609301,0.0,1.0
2016-05-19,22.4,23.14,22.36,22.6,46128,19.5001385171851,20.1443395217707,19.4653168412616,19.6742468968029,52987.6851433338,0.0,1.0
2016-05-20,22.8,23.0,22.56,22.56,37948,19.8483552764206,20.0224636560383,19.6394252208793,19.6394252208793,43591.2390699624,0.0,1.0
2016-05-23,22.71,23.265,22.48,23.16,53448,19.7700065055926,20.2531572590318,19.5697818690322,20.1617503597325,61396.2407982332,0.0,1.0
2016-05-24,23.48,23.9,22.81,22.81,75284,20.4403237671209,20.8059513643181,19.8570606954015,19.8570606954015,86479.4677491052,0.0,1.0
2016-05-25,23.51,23.9,22.98,23.5,45759,20.4664400240635,20.8059513643181,20.0050528180766,20.4577346050826,52563.811231222,0.0,1.0
2016-05-26,23.55,23.83,23.45,23.49,89899,20.5012616999871,20.7450134314519,20.4142075101782,20.4490291861018,103267.861314181,0.0,1.0
2016-05-27,23.57,24.09,23.42,23.77,169332,20.5186725379488,20.9713543249549,20.3880912532355,20.6927809175666,194513.325977519,0.0,1.0
2016-05-31,23.56,24.05,23.42,23.82,180238,20.509967118968,20.9365326490314,20.3880912532355,20.736308012471,207041.154935487,0.0,1.0
2016-06-01,24.2,24.4,23.37,23.44,65558,21.0671139337447,21.2412223133624,20.3445641583311,20.4055020911973,75307.1163420626,0.0,1.0
2016-06-02,24.03,24.27,23.86,24.14,77499,20.9191218110696,21.1280518666109,20.7711296883945,21.0148814198594,89023.8599315647,0.0,1.0
2016-06-03,23.97,24.35,23.705,23.79,59637,20.8668892971843,21.197695218458,20.6361956941908,20.7101917555283,68505.6056818632,0.0,1.0
2016-06-06,24.77,24.89,24.08,24.08,35866,21.5633228156552,21.6677878434258,20.962648905974,20.962648905974,41199.6252894295,0.0,1.0
2016-06-07,24.72,25.0,24.26,24.26,76328,21.5197957207508,21.7635474522156,21.11934644763,21.11934644763,87678.7207687383,0.0,1.0
2016-06-08,25.11,25.15,24.74,24.85,97946,21.8593070610053,21.8941287369289,21.5372065587125,21.6329661675023,112511.528985626,0.0,1.0
2016-06-09,25.22,25.39,24.8,25.01,55742,21.9550666697951,22.1030587924701,21.5894390725978,21.7722528711965,64031.3810540171,0.0,1.0
2016-06-10,25.06,25.52,24.72,25.0,49916,21.8157799661009,22.2162292392217,21.5197957207508,21.7635474522156,57338.9978237652,0.0,1.0
2016-06-13,24.57,25.42,24.46,25.42,42579,21.3892144360375,22.1291750494128,21.2934548272477,22.1291750494128,48910.914102454,0.0,1.0
2016-06-14,24.77,25.12,24.5,24.54,80612,21.5633228156552,21.8680124799862,21.3282765031713,21.3630981790948,92599.7935044747,0.0,1.0
2016-06-15,24.36,25.005,24.33,24.74,71475,21.2064006374389,21.767900161706,21.1802843804962,21.5372065587125,82104.0321631062,0.0,1.0
2016-06-16,24.8,24.96,24.01,24.29,60031,21.5894390725978,21.728725776292,20.9017109731078,21.1454627045726,68958.1973386982,0.0,1.0
2016-06-17,24.99,25.3,24.74,24.74,72883,21.7548420332347,22.0247100216422,21.5372065587125,21.5372065587125,83721.4155459067,0.0,1.0
2016-06-20,25.15,25.78,25.06,25.48,107723,21.8941287369289,22.4425701327247,21.8157799661009,22.1814075632981,123742.464591903,0.0,1.0
2016-06-21,24.97,25.16,24.59,25.16,46501,21.7374311952729,21.9028341559098,21.4066252739992,21.9028341559098,53416.1538946011,0.0,1.0
2016-06-22,24.71,25.57,24.6,25.37,44400,21.5110903017699,22.2597563341261,21.4153306929801,22.0856479545084,51002.7146280786,0.0,1.0
2016-06-23,25.4,25.49,24.64,24.64,43593,22.111764211451,22.190112982279,21.4501523689037,21.4501523689037,50075.7058284197,0.0,1.0
2016-06-24,24.6,25.0,24.33,24.35,73011,21.4153306929801,21.7635474522156,21.1802843804962,21.197695218458,83868.4503988887,0.0,1.0
2016-06-27,23.68,24.4,23.61,24.4,74384,20.6144321467386,21.2412223133624,20.5534942138724,21.2412223133624,85445.6289390767,0.0,1.0
2016-06-28,23.41,23.82,23.25,23.82,116715,20.3793858342547,20.736308012471,20.2400991305605,20.736308012471,134071.663013878,0.0,1.0
2016-06-29,24.51,24.83,23.42,23.58,66074,21.3369819221521,21.6155553295405,20.3880912532355,20.5273779569297,75899.8505931459,0.0,1.0
2016-06-30,25.22,25.41,24.01,24.46,44557,21.9550666697951,22.1204696304319,20.9017109731078,21.2934548272477,51183.0620649392,0.0,1.0
2016-07-01,25.35,25.52,25.015,25.19,49951,22.0682371165466,22.2162292392217,21.7766055806869,21.9289504128524,57379.2026663774,0.0,1.0
2016-07-05,25.44,25.65,24.66,24.66,37362,22.1465858873746,22.3293996859732,21.4675632068654,21.4675632068654,42918.0951336548,0.0,1.0
2016-07-06,25.51,25.75,24.595,25.36,37953,22.2075238202408,22.416453875782,21.4109779834897,22.0769425355275,43596.9826189069,0.0,1.0
2016-07-07,25.87,26.0,25.54,25.54,44697,22.5209189035527,22.6340893503042,22.2336400771834,22.2336400771834,51343.8814353881,0.0,1.0
2016-07-08,26.09,26.35,25.49,25.49,59340,22.7124381211322,22.9387790146352,22.190112982279,22.190112982279,68164.4388745537,0.0,1.0
2016-07-11,26.12,26.41,25.99,26.3,33131,22.7385543780748,22.9910115285205,22.6253839313233,22.8952519197308,38057.9040167315,0.0,1.0
2016-07-12,26.33,26.5,24.82,25.86,41146,22.9213681766734,23.0693602993485,21.6068499105596,22.5122134845718,47264.8129749308,0.0,1.0
2016-07-13,26.31,26.6099,25.75,26.35,17690,22.9039573387117,23.1650328539484,22.416453875782,22.9387790146352,20320.676166007,0.0,1.0
2016-07-14,26.26,26.69,26.14,26.44,40532,22.8604302438072,23.2347632599853,22.7559652160366,23.0171277854632,46559.5051645335,0.0,1.0
2016-07-15,26.03,26.27,23.961,26.27,38506,22.6602056072469,22.8691356627881,20.8590544201015,22.8691356627881,44232.21913218,0.0,1.0
2016-07-18,25.89,26.41,25.66,26.02,28469,22.5383297415144,22.9910115285205,22.3381051049541,22.651500188266,32702.6189807832,0.0,1.0
2016-07-19,25.75,26.0,25.52,25.78,37251,22.416453875782,22.6340893503042,22.2162292392217,22.4425701327247,42790.5883470847,0.0,1.0
2016-07-20,26.04,26.1499,25.41,25.75,41214,22.6689110262277,22.7645835808277,22.1204696304319,22.416453875782,47342.9252405775,0.0,1.0
2016-07-21,26.12,26.35,25.88,26.01,34614,22.7385543780748,22.9387790146352,22.5296243225336,22.6427947692851,39761.4406337009,0.0,1.0
2016-07-22,26.3,26.49,26.01,26.01,10695,22.8952519197308,23.0606548803676,22.6427947692851,22.6427947692851,12285.4511925068,0.0,1.0
2016-07-25,25.97,26.19,25.74,26.19,31005,22.6079730933615,22.799492310941,22.4077484568012,22.799492310941,35615.7470054861,0.0,1.0
2016-07-26,26.1,26.255,26.01,26.19,18186,22.7211435401131,22.8560775343168,22.6427947692851,22.799492310941,20890.4362213117,0.0,1.0
2016-07-27,26.26,26.4,25.99,26.07,55662,22.8604302438072,22.9823061095396,22.6253839313233,22.6950272831704,63939.4842709036,0.0,1.0
2016-07-28,27.7,27.75,26.46,26.5,72309,24.1140105770549,24.1575376719593,23.034538623425,23.0693602993485,83062.0561270661,0.0,1.0
2016-07-29,27.62,27.72,27.12,27.65,53411,24.0443672252078,24.1314214150166,23.6090962761635,24.0704834821504,61353.738536043,0.0,1.0
2016-08-01,27.4,28.05,27.22,28.05,41743,23.8528480076283,24.4187002413859,23.6961504659723,24.4187002413859,47950.5927189163,0.0,1.0
2016-08-02,26.93,27.37,26.69,27.171,72886,23.4436933155266,23.8267317506856,23.2347632599853,23.653493912966,83724.8616752736,0.0,1.0
2016-08-03,27.36,27.405,27.03,27.08,43180,23.8180263317047,23.8572007171187,23.5307475053355,23.5742746002399,49601.2886855955,0.0,1.0
2016-08-04,26.92,27.44,26.82,27.35,23776,23.4349878965457,23.8876696835518,23.3479337067369,23.8093209127238,27311.7239413784,0.0,1.0
2016-08-05,27.28,27.4,26.98,26.98,42261,23.7483829798576,23.8528480076283,23.487220410431,23.487220410431,48545.6243895774,0.0,1.0
2016-08-08,27.11,27.37,26.87,27.31,24258,23.6003908571826,23.8267317506856,23.3914608016413,23.7744992368003,27865.4020596381,0.0,1.0
2016-08-09,27.05,27.4,27.01,27.26,36523,23.5481583432972,23.8528480076283,23.5133366673737,23.7309721418959,41954.3276207505,0.0,1.0
2016-08-10,26.84,27.15,26.77,27.07,39610,23.3653445446986,23.6352125331061,23.3044066118324,23.565569181259,45500.3947391487,0.0,1.0
2016-08-11,26.73,27.03,26.69,26.87,39937,23.2695849359089,23.5307475053355,23.2347632599853,23.3914608016413,45876.0228401256,0.0,1.0
2016-08-12,26.65,26.79,26.51,26.6,19092,23.1999415840618,23.3218174497942,23.0780657183294,23.1564144891574,21931.1672900738,0.0,1.0
2016-08-15,26.36,26.7,26.27,26.54,11587,22.9474844336161,23.2434686789662,22.8691356627881,23.104181975272,13310.100324224,0.0,1.0
2016-08-16,26.37,26.481,25.99,26.07,26617,22.956189852597,23.0528200032848,22.6253839313233,22.6950272831704,30575.208451702,0.0,1.0
2016-08-17,26.21,26.43,25.5,26.43,45592,22.8169031489028,23.0084223664823,22.1988184012599,23.0084223664823,52371.9766964722,0.0,1.0
2016-08-18,26.4,26.49,26.04,26.3,40865,22.9823061095396,23.0606548803676,22.6689110262277,22.8952519197308,46942.0255242441,0.0,1.0
2016-08-19,26.76,26.85,26.15,26.34,34578,23.2957011928515,23.3740499636795,22.7646706350175,22.9300735956543,39720.0870812998,0.0,1.0
2016-08-22,26.44,26.775,26.41,26.53,16911,23.0171277854632,23.3087593213229,22.9910115285205,23.0954765562912,19425.8312404378,0.0,1.0
2016-08-23,26.76,26.8499,26.42,26.42,28070,23.2957011928515,23.3739629094897,22.9997169475014,22.9997169475014,32244.2837750039,0.0,1.0
2016-08-24,26.82,26.88,26.64,26.64,26194,23.3479337067369,23.4001662206222,23.1912361650809,23.1912361650809,30089.3042109885,0.0,1.0
2016-08-25,27.35,27.35,26.39,26.69,32420,23.8093209127238,23.8093209127238,22.9736006905588,23.2347632599853,37241.1713568089,0.0,1.0
2016-08-26,26.5,27.0,26.255,27.0,27377,23.0693602993485,23.5046312483928,22.8560775343168,23.5046312483928,31448.2278912818,0.0,1.0
2016-08-29,26.6,26.8,26.43,26.8,39000,23.1564144891574,23.3305228687751,23.0084223664823,23.3305228687751,44799.6817679069,0.0,1.0
2016-08-30,26.88,27.205,26.54,26.56,34741,23.4001662206222,23.683092337501,23.104181975272,23.1215928132338,39907.3267768937,0.0,1.0
2016-08-31,27.12,31.31,26.475,26.95,110198,23.6090962761635,27.2566668291548,23.0475967518963,23.4611041534884,126585.521319482,0.0,1.0
2016-09-01,26.52,27.16,26.19,27.06,41729,23.0867711373103,23.643917952087,22.799492310941,23.5568637622781,47934.5107818715,0.0,1.0
2016-09-02,26.73,26.97,26.51,26.97,27946,23.2695849359089,23.4785149914502,23.0780657183294,23.4785149914502,32101.8437611776,0.0,1.0
2016-09-06,27.3,27.31,26.72,26.72,16948,23.7657938178194,23.7744992368003,23.260879516928,23.260879516928,19468.3335026279,0.0,1.0
2016-09-07,27.49,27.57,27.03,27.31,31342,23.9311967784562,24.0008401303033,23.5307475053355,23.7744992368003,36002.8622043524,0.0,1.0
2016-09-08,27.61,27.8199,27.29,27.59,26706,24.0356618062269,24.2183885506357,23.7570883988385,24.0182509682651,30677.443622916,0.0,1.0
2016-09-09,26.82,27.43,26.81,27.29,57450,23.3479337067369,23.8789642645709,23.339228287756,23.7570883988385,65993.3773734936,0.0,1.0
2016-09-12,27.3,27.36,26.75,26.88,21156,23.7657938178194,23.8180263317047,23.2869957738707,23.4001662206222,24302.1042944062,0.0,1.0
2016-09-13,26.78,26.96,26.31,26.96,33311,23.3131120308133,23.4698095724693,22.9039573387117,23.4698095724693,38264.6717787372,0.0,1.0
2016-09-14,26.46,26.81,26.42,26.51,24171,23.034538623425,23.339228287756,22.9997169475014,23.0780657183294,27765.464308002,0.0,1.0
2016-09-15,27.13,27.29,26.41,26.54,22693,23.6178016951443,23.7570883988385,22.9910115285205,23.104181975272,26067.6712399773,0.0,1.0
2016-09-16,26.56,27.23,26.36,27.19,61637,23.1215928132338,23.7048558849532,22.9474844336161,23.6700342090297,70803.0252597047,0.0,1.0
2016-09-19,26.47,26.8,26.3,26.42,33897,23.0432440424058,23.3305228687751,22.8952519197308,22.9997169475014,38937.8157150448,0.0,1.0
2016-09-20,27.34,27.61,26.62,26.62,25598,23.8006154937429,24.0356618062269,23.1738253271191,23.1738253271191,29404.6731767919,0.0,1.0
2016-09-21,27.38,27.54,26.82,26.82,34245,23.8354371696665,23.9747238733607,23.3479337067369,23.3479337067369,39337.5667215891,0.0,1.0
2016-09-22,27.33,27.59,27.22,27.45,23653,23.7919100747621,24.0182509682651,23.6961504659723,23.8963751025327,27170.4326373411,0.0,1.0
2016-09-23,27.26,27.56,27.26,27.35,19910,23.7309721418959,23.9921347113224,23.7309721418959,23.8093209127238,22870.8118974109,0.0,1.0
2016-09-26,27.01,27.3,26.79,26.89,25521,23.5133366673737,23.7657938178194,23.3218174497942,23.4088716396031,29316.222523045,0.0,1.0
2016-09-27,27.36,27.5,26.6501,26.69,32886,23.8180263317047,23.9399021974371,23.2000286382516,23.2347632599853,37776.4701184459,0.0,1.0
2016-09-28,27.37,27.48,27.07,27.33,16269,23.8267317506856,23.9224913594754,23.565569181259,23.7919100747621,18688.3595559507,0.0,1.0
2016-09-29,27.21,27.45,26.947,27.45,28199,23.6874450469914,23.8963751025327,23.4584925277941,23.8963751025327,32392.4673377746,0.0,1.0
2016-09-30,26.59,27.5,26.58,27.15,41445,23.1477090701765,23.9399021974371,23.1390036511956,23.6352125331061,47608.277201818,0.0,1.0
2016-10-03,27.34,27.36,25.85,26.65,30004,23.8006154937429,23.8180263317047,22.5035080655909,23.1999415840618,34465.8885067765,0.0,1.0
2016-10-04,27.24,27.45,26.96,27.25,23413,23.7135613039341,23.8963751025327,23.4698095724693,23.722266722915,26894.7422880001,0.0,1.0
2016-10-05,27.26,27.55,27.1,27.16,21946,23.7309721418959,23.9834292923416,23.5916854382017,23.643917952087,25209.5850276535,0.0,1.0
2016-10-06,27.7,27.86,26.93,27.08,27559,24.1140105770549,24.253297280749,23.4436933155266,23.5742746002399,31657.2930728653,0.0,1.0
2016-10-07,26.99,27.93,26.73,27.93,44468,23.4959258294119,24.3142352136152,23.2695849359089,24.3142352136152,51080.8268937254,0.0,1.0
2016-10-10,27.25,27.34,26.84,26.93,20758,23.722266722915,23.8006154937429,23.3653445446986,23.4436933155266,23844.9177984157,0.0,1.0
2016-10-11,26.64,27.18,26.56,27.04,25532,23.1912361650809,23.6613287900488,23.1215928132338,23.5394529243164,29328.8583307231,0.0,1.0
2016-10-12,27.22,27.375,26.6,26.64,17570,23.6961504659723,23.8310844601761,23.1564144891574,23.1912361650809,20182.8309913366,0.0,1.0
2016-10-13,26.64,27.1,26.62,27.1,14100,23.1912361650809,23.5916854382017,23.1738253271191,23.5916854382017,16196.8080237818,0.0,1.0
2016-10-14,26.6,27.06,26.4,26.71,28812,23.1564144891574,23.5568637622781,22.9823061095396,23.2521740979471,33096.6264383829,0.0,1.0
2016-10-17,27.24,27.29,26.48,26.49,47168,23.7135613039341,23.7570883988385,23.0519494613867,23.0606548803676,54182.3433238111,0.0,1.0
2016-10-18,27.24,27.82,27.15,27.38,26470,23.7135613039341,24.2184756048255,23.6352125331061,23.8354371696665,30406.3481127307,0.0,1.0
2016-10-19,27.45,27.89,27.32,27.33,30492,23.8963751025327,24.2794135376917,23.7832046557812,23.7919100747621,35026.4588837697,0.0,1.0
2016-10-20,27.45,27.8099,27.26,27.4,19430,23.8963751025327,24.2096831316548,23.7309721418959,23.8528480076283,22319.431198729,0.0,1.0
2016-10-21,26.88,27.54,26.69,27.29,19894,23.4001662206222,23.9747238733607,23.2347632599853,23.7570883988385,22852.4325407882,0.0,1.0
2016-10-24,27.66,27.66,26.95,27.14,22975,24.0791889011313,24.0791889011313,23.4611041534884,23.6265071141252,26391.6074004529,0.0,1.0
2016-10-25,26.81,27.67,26.79,27.67,24942,23.339228287756,24.0878943201122,23.3218174497942,24.0878943201122,28651.1195552599,0.0,1.0
2016-10-26,27.5,27.61,26.66,26.66,54456,23.9399021974371,24.0356618062269,23.2086470030427,23.2086470030427,62554.1402654652,0.0,1.0
2016-10-27,28.14,29.99,28.08,29.96,49301,24.4970490122138,26.1075515236778,24.4448164983285,26.0814352667351,56632.5413035791,0.0,1.0
2016-10-28,29.79,31.03,28.38,28.38,102992,25.9334431440601,27.01291509769,24.7059790677551,24.7059790677551,118307.91858052,0.0,1.0
2016-10-31,31.14,31.81,30.14,30.14,101437,27.1086747064797,27.6919377781991,26.2381328083911,26.2381328083911,116521.674858748,0.0,1.0
2016-11-01,30.07,31.19,29.91,31.1,73084,26.1771948755249,27.1522018013841,26.0379081718307,27.0738530305562,83952.3062134798,0.0,1.0
2016-11-02,30.34,30.75,30.13,30.13,41107,26.4122411880088,26.7691633662252,26.2294273894102,26.2294273894102,47220.0132931629,0.0,1.0
2016-11-03,30.19,30.35,29.82,30.33,59881,26.2816599032955,26.4209466069897,25.9595594010027,26.4035357690279,68785.89087036,0.0,1.0
2016-11-04,30.19,30.725,29.87,30.15,34105,26.2816599032955,26.7473998187729,26.0030864959072,26.246838227372,39176.7473511402,0.0,1.0
2016-11-07,30.71,31.13,30.16,30.81,53625,26.7343416903016,27.0999692874988,26.2555436463529,26.8213958801105,61599.5624308721,0.0,1.0
2016-11-08,30.36,30.7899,30.12,30.57,22816,26.4296520259706,26.8038979879589,26.2207219704293,26.6124658245692,26208.9625440145,0.0,1.0
2016-11-09,31.15,31.23,30.0,30.05,47017,27.1173801254606,27.1870234773077,26.1162569426587,26.1597840375631,54008.8881456841,0.0,1.0
2016-11-10,30.58,31.97,30.15,31.29,61780,26.6211712435501,27.8312244818933,26.246838227372,27.239255991193,70967.2907595203,0.0,1.0
2016-11-11,31.44,31.55,30.43,30.43,74905,27.3698372759063,27.4655968846961,26.4905899588368,26.4905899588368,86044.1067391044,0.0,1.0
2016-11-14,30.96,31.71,30.83,31.62,82829,26.9519771648238,27.6048835883902,26.8388067180722,27.5265348175623,95146.4831065118,0.0,1.0
2016-11-15,31.0,31.45,30.8801,31.07,58523,26.9867988407473,27.3785426948872,26.8824208671665,27.0477367736135,67225.9429770056,0.0,1.0
2016-11-16,31.0,31.04,30.54,30.89,52165,27.1086747064797,27.1436536415849,26.7064169527707,27.0124826349406,59653.045289354,0.14,1.0
2016-11-17,31.0,31.15,30.93,31.0,66828,27.1086747064797,27.239845713124,27.0474615700457,27.1086747064797,76420.8513485469,0.0,1.0
2016-11-18,31.57,31.57,31.0,31.12,63043,27.6071245317279,27.6071245317279,27.1086747064797,27.2136115117951,72092.5320459454,0.0,1.0
2016-11-21,31.66,31.76,31.29,31.72,96491,27.6858271357144,27.7732744734773,27.3622719859919,27.7382955383721,110341.838263492,0.0,1.0
2016-11-22,32.45,32.51,31.41,31.77,66503,28.3766611040409,28.4291295066986,27.4672087913074,27.7820192072536,76049.1990966722,0.0,1.0
2016-11-23,32.71,32.77,31.9,32.66,63273,28.6040241822242,28.6564925848819,27.8957007463453,28.5603005133428,72355.5474857338,0.0,1.0
2016-11-25,32.67,32.73,32.26,32.51,38606,28.5690452471191,28.6215136497768,28.2105111622915,28.4291295066986,44147.7133411445,0.0,1.0
2016-11-28,32.25,32.67,32.14,32.65,95372,28.2017664285152,28.5690452471191,28.1055743569761,28.5515557795665,109062.210971653,0.0,1.0
2016-11-29,33.24,33.52,32.24,32.25,60961,29.0674950723673,29.3123476181032,28.1930216947389,28.2017664285152,69711.670543167,0.0,1.0
2016-11-30,32.86,33.65,32.86,33.36,88955,28.7351951888685,29.4260291571949,28.7351951888685,29.1724318776827,101724.080201562,0.0,1.0
2016-12-01,33.34,33.43,32.685,33.02,35757,29.1549424101301,29.2336450141167,28.5821623477835,28.875110929289,40889.752523942,0.0,1.0
2016-12-02,33.17,33.48,33.11,33.34,32931,29.0062819359333,29.2773686829981,28.9538135332756,29.1549424101301,37658.0932507182,0.0,1.0
2016-12-05,33.76,33.82,33.4141,33.46,42633,29.522221228734,29.5746896313917,29.2197408874124,29.2598792154455,48752.7706282188,0.0,1.0
2016-12-06,34.47,34.66,33.815,34.03,38731,30.1430973268502,30.3092472685996,29.5703172645036,29.7583290406937,44290.6565149424,0.0,1.0
2016-12-07,35.08,35.4,34.44,34.59,29156,30.6765260872035,30.9563575680446,30.1168631255213,30.2480341321656,33341.2094020206,0.0,1.0
2016-12-08,35.99,36.0,35.07,35.25,47824,31.4722968608453,31.4810415946216,30.6677813534272,30.8251865614003,54688.9147496994,0.0,1.0
2016-12-09,36.31,36.71,35.64,36.25,75491,31.7521283416864,32.1019176927378,31.1662311786754,31.6996599390287,86327.385065439,0.0,1.0
2016-12-12,36.57,36.875,36.12,36.19,64441,31.9794914198698,32.2462058000464,31.585978399937,31.647191536371,73691.2085017015,0.0,1.0
2016-12-13,35.82,36.84,35.6,36.79,53806,31.3236363866485,32.2155992318295,31.1312522435703,32.171875562948,61529.6032749733,0.0,1.0
2016-12-14,35.9,36.305,35.69,35.92,46006,31.3935942568588,31.7477559747983,31.2099548475568,31.4110837244113,52609.9492299821,0.0,1.0
2016-12-15,36.06,36.41,35.45,35.98,78562,31.5335099972793,31.8395756794492,31.000081236926,31.463552127069,89839.2129593066,0.0,1.0
2016-12-16,36.59,37.18,36.02,36.22,142066,31.9969808874224,32.5129201802231,31.4985310621742,31.6734257376999,162458.919430219,0.0,1.0
2016-12-19,36.27,36.86,36.02,36.4,55741,31.7171494065813,32.233088699382,31.4985310621742,31.830830945673,63742.3636053653,0.0,1.0
2016-12-20,37.06,37.155,35.82,36.15,37807,32.4079833749077,32.4910583457824,31.3236363866485,31.6122126012659,43234.020574228,0.0,1.0
2016-12-21,35.34,37.48,35.2001,36.94,64369,30.9038891653869,32.7752621935116,30.7815503398567,32.3030465695923,73608.8732335939,0.0,1.0
2016-12-22,36.33,36.52,35.02,35.02,50382,31.769617809239,31.9357677509884,30.6240576845458,30.6240576845458,57614.1038583002,0.0,1.0
2016-12-23,36.14,36.57,35.96,36.57,24164,31.6034678674896,31.9794914198698,31.4460626595165,31.9794914198698,27632.6308132263,0.0,1.0
2016-12-27,36.32,36.565,36.03,36.19,50606,31.7608730754627,31.9751190529816,31.5072757959505,31.647191536371,57870.2580257461,0.0,1.0
2016-12-28,36.61,36.93,36.3,36.72,39718,32.0144703549749,32.294301835816,31.7433836079101,32.110662426514,45419.3358152509,0.0,1.0
2016-12-29,36.61,37.195,36.22,36.67,45167,32.0144703549749,32.5260372808875,31.6734257376999,32.0669387576326,51650.5146474505,0.0,1.0
2016-12-30,36.6,36.62,36.14,36.62,29618,32.0057256211986,32.0232150887512,31.6034678674896,32.0232150887512,33869.5273723778,0.0,1.0
2017-01-03,36.35,37.1,36.05,37.03,46929,31.7871072767915,32.4429623100128,31.524765263503,32.3817491735788,53665.4416253062,0.0,1.0
2017-01-04,36.54,36.98,36.33,36.34,47533,31.9532572185409,32.3380255046974,31.769617809239,31.7783625430153,54356.1430410978,0.0,1.0
2017-01-05,35.97,36.6,35.92,36.49,29710,31.4548073932928,32.0057256211986,31.4110837244113,31.9095335496595,33974.733548293,0.0,1.0
2017-01-06,34.68,36.16,34.61,36.16,56468,30.3267367361521,31.6209573350421,30.2655235997182,31.6209573350421,64573.7211041742,0.0,1.0
2017-01-09,34.43,34.75,34.35,34.75,50080,30.1081183917451,30.3879498725861,30.0381605215348,30.3879498725861,57268.7531504044,0.0,1.0
2017-01-10,34.65,34.82,34.5,34.57,34604,30.3005025348233,30.4491630090201,30.169331528179,30.230544664613,39571.2446888298,0.0,1.0
2017-01-11,35.41,35.5,34.55,34.74,41340,30.9651023018209,31.0438049058074,30.2130551970605,30.3792051388099,47274.1664384528,0.0,1.0
2017-01-12,34.99,35.55,34.925,35.55,24844,30.5978234832169,31.0875285746888,30.5409827136711,31.0875285746888,28410.2416786871,0.0,1.0
2017-01-13,35.3,35.74,35.13,35.3,39395,30.8689102302817,31.2536785164382,30.7202497560849,30.8689102302817,45049.9706541571,0.0,1.0
2017-01-17,34.29,35.38,34.28,35.24,24829,29.9856921188771,30.938868100492,29.9769473851008,30.816441827624,28393.0884978313,0.0,1.0
2017-01-18,33.92,34.71,33.25,33.2543,30599,29.6621369691546,30.352970937481,29.0762398061436,29.0800000416674,34991.3454003439,0.0,1.0
2017-01-19,33.3,34.42,33.17,33.17,20668,29.119963475025,30.0993736579688,29.0062819359333,29.0062819359333,23634.7961284457,0.0,1.0
2017-01-20,33.61,33.785,33.2,33.27,29281,29.3910502220898,29.5440830631747,29.0325161372622,29.0937292736961,33484.1525758185,0.0,1.0
2017-01-23,33.47,33.76,33.23,33.5,43374,29.2686239492218,29.522221228734,29.058750338591,29.2948581505507,49600.1377624929,0.0,1.0
2017-01-24,33.88,34.135,33.34,33.55,38751,29.6271580340495,29.8501487453447,29.1549424101301,29.3385818194321,44313.52742275,0.0,1.0
2017-01-25,34.51,34.99,34.04,34.2,36908,30.1780762619553,30.5978234832169,29.76707377447,29.9069895148905,42205.9732682734,0.0,1.0
2017-01-26,34.21,34.49,34.02,34.4,26616,29.9157342486668,30.1605867944028,29.7495843069174,30.0818841904162,30436.6041104466,0.0,1.0
2017-01-27,34.3,34.38,33.52,34.08,19832,29.9944368526534,30.0643947228636,29.3123476181032,29.8020527095751,22678.7921820851,0.0,1.0
2017-01-30,33.39,33.96,33.28,33.96,20625,29.1986660790115,29.6971159042597,29.1024740074724,29.6971159042597,23585.6236766592,0.0,1.0
2017-01-31,33.23,33.43,32.64,33.4,29264,29.058750338591,29.2336450141167,28.5428110457903,29.2074108127878,33464.712304182,0.0,1.0
2017-02-01,33.93,34.1,33.27,33.42,83636,29.6708817029309,29.8195421771277,29.0937292736961,29.2249002803404,95641.5622701122,0.0,1.0
2017-02-02,32.97,33.88,32.78,33.88,63563,28.8313872604076,29.6271580340495,28.6652373186582,29.6271580340495,72687.1756489449,0.0,1.0
2017-02-03,33.38,33.39,31.9113,31.9113,14706,29.1899213452353,29.1986660790115,27.9055822955125,27.9055822955125,16816.9785109794,0.0,1.0
2017-02-06,33.26,33.89,32.9,32.9,33272,29.0849845399199,29.6359027678257,28.7701741239736,28.7701741239736,38048.0422288389,0.0,1.0
2017-02-07,33.71,33.9,33.3,33.375,37096,29.4784975598526,29.644647501602,29.119963475025,29.1855489783471,42420.9598016654,0.0,1.0
2017-02-08,33.38,34.09,32.88,33.57,29085,29.1899213452353,29.8107974433514,28.7526846564211,29.3560712869847,33260.0176793033,0.0,1.0
2017-02-09,33.56,33.94,33.25,33.25,23965,29.3473265532084,29.6796264367071,29.0762398061436,29.0762398061436,27405.06528054,0.0,1.0
2017-02-10,33.71,34.15,33.3,33.3,48795,29.4784975598526,29.8632658460091,29.119963475025,29.119963475025,55799.2973237617,0.0,1.0
2017-02-13,34.99,35.15,33.8,34.0,47717,30.5978234832169,30.7377392236375,29.5572001638392,29.7320948393649,54566.5553929284,0.0,1.0
2017-02-14,34.53,35.285,34.35,34.93,38589,30.1955657295079,30.8557931296173,30.0381605215348,30.5453550805592,44128.2730695079,0.0,1.0
2017-02-15,34.87,35.38,34.07,34.4,70844,30.4928866779015,30.938868100492,29.7933079757988,30.0818841904162,81013.329636327,0.0,1.0
2017-02-16,38.41,40.0,36.5,36.55,144900,33.588522434706,34.9789351051351,31.9182782834358,31.9620019523172,165699.727066566,0.0,1.0
2017-02-17,37.28,39.15,37.24,38.78,52340,32.6003675179859,34.235632734151,32.5653885828808,33.9120775844285,59853.1657326712,0.0,1.0
2017-02-21,36.79,37.38,36.26,36.74,43558,32.171875562948,32.6878148557488,31.708404672805,32.1281518940666,49810.5501143235,0.0,1.0
2017-02-22,37.07,37.4599,36.62,36.79,42577,32.416728108684,32.7576852786213,32.0232150887512,32.171875562948,48688.7320863572,0.0,1.0
2017-02-23,37.15,37.845,36.64,37.17,52996,32.6091122517622,33.2191615926767,32.1614501454796,32.6266676284792,60375.8049222455,0.14,1.0
2017-02-24,36.98,37.34,36.43,37.14,27110,32.459891549668,32.7758883305734,31.9771186899515,32.6003345634037,30885.1247536055,0.0,1.0
2017-02-27,36.54,37.34,36.42,36.88,27386,32.0736732618948,32.7758883305734,31.968341001593,32.3721146660832,31199.5583364898,0.0,1.0
2017-02-28,35.86,36.81,35.34,36.64,70348,31.476790453518,32.3106708475738,31.0203506588769,32.1614501454796,80144.1075679319,0.0,1.0
2017-03-01,37.01,37.17,36.17,36.17,81179,32.4862246147435,32.6266676284792,31.7488987926309,31.7488987926309,92483.3471919194,0.0,1.0
2017-03-02,35.62,37.35,35.53,36.48,115835,31.2661259329144,32.7846660189319,31.1871267376881,32.0210071317439,131965.268381921,0.0,1.0
2017-03-03,36.29,37.1099,35.44,35.44,55986,31.8542310529327,32.5739137214447,31.1081275424617,31.1081275424617,63782.1687368261,0.0,1.0
2017-03-06,35.86,36.56,35.53,36.56,58151,31.476790453518,32.0912286386118,31.1871267376881,32.0912286386118,66248.6495590892,0.0,1.0
2017-03-07,35.52,36.09,35.42,35.81,39102,31.1783490493296,31.6786772857631,31.0905721657448,31.4329020117256,44547.0360795087,0.0,1.0
2017-03-08,35.67,36.51,35.45,35.64,62960,31.3100143747068,32.0473401968193,31.1169052308202,31.2836813096314,71727.3129652158,0.0,1.0
2017-03-09,35.35,36.035,34.86,34.86,80570,31.0291283472354,31.6303999997914,30.5990216176697,30.5990216176697,91789.5426557724,0.0,1.0
2017-03-10,35.19,35.74,34.78,35.74,69275,30.8886853334997,31.3714581932162,30.5288001108019,31.3714581932162,78921.6900518633,0.0,1.0
2017-03-13,35.04,35.29,34.44,35.05,43179,30.7570200081224,30.9764622170845,30.2303587066135,30.7657976964809,49191.7669397245,0.0,1.0
2017-03-14,35.59,35.74,34.7,34.7,28657,31.239792867839,31.3714581932162,30.458578603934,30.458578603934,32647.5477707145,0.0,1.0
2017-03-15,35.98,36.27,35.25,35.68,30595,31.5821227138198,31.8366756762158,30.9413514636506,31.3187920630653,34855.4183635765,0.0,1.0
2017-03-16,36.11,36.4501,35.52,35.52,38435,31.69623266248,31.994761843552,31.1783490493296,31.1783490493296,43787.1549208715,0.0,1.0
2017-03-17,36.13,37.07,36.05,36.06,71504,31.713788039197,32.5388907448944,31.6435665323291,31.6523442206876,81461.0830092883,0.0,1.0
2017-03-20,35.21,36.03,34.91,35.88,48981,30.9062407102166,31.6260111556122,30.6429100594621,31.4943458302349,55801.7076929675,0.0,1.0
2017-03-21,35.07,35.93,34.78,35.4,33363,30.7833530731979,31.5382342720274,30.5288001108019,31.0730167890278,38008.8682093153,0.0,1.0
2017-03-22,34.25,35.29,33.85,35.06,39720,30.0635826278023,30.9764622170845,29.712475093463,30.7745753848394,45251.0938846628,0.0,1.0
2017-03-23,34.73,35.12,33.63,33.65,30419,30.4849116690095,30.8272415149903,29.5193659495764,29.5369213262934,34654.9099918821,0.0,1.0
2017-03-24,34.35,35.14,34.32,34.89,26371,30.1513595113871,30.8447968917072,30.1250264463117,30.6253546827452,30043.2174429115,0.0,1.0
2017-03-27,34.65,34.77,33.83,33.96,19355,30.4146901621416,30.5200224224434,29.694919716746,29.8090296654063,22050.224625822,0.0,1.0
2017-03-28,34.21,35.03,33.111,34.5,20716,30.0284718743684,30.7482423197639,29.0638039237712,30.2830248367644,23600.7467501177,0.0,1.0
2017-03-29,34.7,35.0,33.94,34.27,37869,30.458578603934,30.7219092546885,29.7914742886894,30.0811380045193,43142.3382255362,0.0,1.0
2017-03-30,34.88,35.35,34.51,34.53,26052,30.6165769943867,31.0291283472354,30.2918025251229,30.3093579018398,29679.7960192154,0.0,1.0
2017-03-31,35.33,35.66,34.74,34.87,30110,31.0115729705184,31.3012366863483,30.493689357368,30.6077993060282,34302.8810893051,0.0,1.0
2017-04-03,34.92,35.38,34.71,35.34,36540,30.6516877478206,31.0554614123108,30.4673562922925,31.0203506588769,41628.2721688213,0.0,1.0
2017-04-04,35.14,35.19,34.69,34.8,34450,30.8447968917072,30.8886853334997,30.4498009155755,30.5463554875188,39247.2352549506,0.0,1.0
2017-04-05,34.82,35.525,34.67,34.9,41527,30.5639108642358,31.1827378935088,30.4322455388586,30.6341323711037,47309.7224508659,0.0,1.0
2017-04-06,35.1,35.33,34.54,34.81,34817,30.8096861382733,31.0115729705184,30.3181355901983,30.5551331758773,39665.3407800178,0.0,1.0
2017-04-07,35.38,35.56,34.89,35.1,31694,31.0554614123108,31.2134598027635,30.6253546827452,30.8096861382733,36107.4564345545,0.0,1.0
2017-04-10,35.55,36.0,35.4,35.55,53359,31.204682114405,31.5996780905367,31.0730167890278,31.204682114405,60789.3534388652,0.0,1.0
2017-04-11,36.24,36.46,35.115,35.4,39814,31.8103426111403,32.0034517550269,30.822852670811,31.0730167890278,45358.1835831814,0.0,1.0
2017-04-12,36.19,36.59,35.595,36.04,45174,31.7664541693479,32.1175617036872,31.2441817120182,31.6347888439707,51464.5749029647,0.0,1.0
2017-04-13,36.29,36.47,36.02,36.0921,27023,31.8542310529327,32.0122294433854,31.6172334672537,31.6805206003184,30786.0098198702,0.0,1.0
2017-04-17,36.65,36.79,36.34,36.54,25363,32.1702278338381,32.2931154708568,31.8981194947251,32.0736732618948,28894.8513141164,0.0,1.0
2017-04-18,37.33,37.43,36.4,36.57,33510,32.7671106422149,32.8548875257997,31.950785624876,32.1000063269702,38176.3382697646,0.0,1.0
2017-04-19,36.86,37.71,36.71,37.28,61473,32.3545592893662,33.1006627998372,32.222893963989,32.7232222004225,70033.2450748207,0.0,1.0
2017-04-20,37.89,38.01,36.83,36.83,42528,33.2586611902899,33.3639934505917,32.3282262242908,32.3282262242908,48450.1138148777,0.0,1.0
2017-04-21,37.91,38.02,37.655,37.79,50604,33.2762165670069,33.3727711389502,33.0523855138656,33.1708843067051,57650.7138705809,0.0,1.0
2017-04-24,37.9,38.115,37.58,38.03,37501,33.2674388786484,33.4561591783558,32.986552851177,33.3815488273087,42723.093448357,0.0,1.0
2017-04-25,38.0,38.86,37.77,37.95,36695,33.3552157622332,34.1100969610627,33.1533289299881,33.3113273204408,41804.8562461657,0.0,1.0
2017-04-26,38.81,39.11,38.16,38.16,39545,34.0662085192703,34.3295391700248,33.4956587759689,33.4956587759689,45051.7247650803,0.0,1.0
2017-04-27,37.57,39.52,37.53,38.79,16183,32.9777751628185,34.6894243927226,32.9426644093845,34.0486531425533,18436.5169268756,0.0,1.0
2017-04-28,37.94,38.36,37.14,37.62,50321,33.3025496320823,33.6712125431386,32.6003345634037,33.0216636046109,57328.3055229134,0.0,1.0
2017-05-01,37.28,38.23,37.188,38.23,55338,32.7232222004225,33.5571025944783,32.6424674675245,33.5571025944783,63043.9333683149,0.0,1.0
2017-05-02,37.19,37.77,37.18,37.43,23491,32.6442230051961,33.1533289299881,32.6354453168377,32.8548875257997,26762.1713606399,0.0,1.0
2017-05-03,36.53,37.23,36.02,36.97,46202,32.0648955735363,32.6793337586301,31.6172334672537,32.4511138613095,52635.7260739978,0.0,1.0
2017-05-04,37.88,38.72,36.79,38.72,66355,33.2498835019314,33.987209324044,32.2931154708568,33.987209324044,75595.0738851159,0.0,1.0
2017-05-05,34.15,37.77,33.91,37.77,116902,29.9758057442175,33.1533289299881,29.7651412236139,33.1533289299881,133180.850385318,0.0,1.0
2017-05-08,33.8,34.64,31.77,33.31,83172,29.6685866516706,30.4059124737831,27.8867159148987,29.238479922105,94753.8766509359,0.0,1.0
2017-05-09,33.95,34.39,33.76,33.82,66071,29.8002519770478,30.1864702648211,29.6334758982367,29.6861420283876,75271.5262853364,0.0,1.0
2017-05-10,34.42,34.75,33.81,34.08,51818,30.2128033298965,30.5024670457264,29.6773643400291,29.9143619257081,59033.7659344275,0.0,1.0
2017-05-11,34.92,35.26,34.0,34.39,87339,30.6516877478206,30.950129152009,29.8441404188403,30.1864702648211,99501.1402012228,0.0,1.0
2017-05-12,34.05,35.8478,33.98,35.8478,34956,29.8880288606327,31.4660816737206,29.8265850421233,31.4660816737206,39823.6968235718,0.0,1.0
2017-05-15,34.17,35.1025,34.1,34.75,48812,29.9933611209345,30.8118805603629,29.9319173024251,30.5024670457264,55609.1740860563,0.0,1.0
2017-05-16,34.02,34.175,33.69,34.11,40901,29.8616957955572,29.9977499651137,29.5720320797273,29.9406949907836,46596.5506288166,0.0,1.0
2017-05-17,33.32,34.22,32.96,33.68,55364,29.2472576104634,30.0372495627269,28.9312608295581,29.5632543913688,63073.5539232244,0.0,1.0
2017-05-18,33.47,34.09,32.75,33.43,62052,29.3789229358407,29.9231396140666,28.7469293740299,29.3438121824068,70692.8720476106,0.0,1.0
2017-05-19,33.47,33.95,33.17,33.46,34818,29.3789229358407,29.8002519770478,29.1155922850862,29.3701452474822,39666.4800321296,0.0,1.0
2017-05-22,33.43,34.07,33.28,33.64,40311,29.3438121824068,29.9055842373496,29.2121468570295,29.5281436379349,45924.3918827955,0.0,1.0
2017-05-23,33.73,33.82,33.42,33.42,31645,29.6071428331612,29.6861420283876,29.3350344940483,29.3350344940483,36051.6330810714,0.0,1.0
2017-05-24,34.12,34.89,33.56,33.73,41355,30.0723603161608,30.7510155753473,29.5787928549342,29.7286258342352,46921.2454614583,0.14,1.0
2017-05-25,33.73,34.58,33.53,34.12,30630,29.7286258342352,30.4777907307397,29.55235174094,30.0723603161608,34752.6961306847,0.0,1.0
2017-05-26,33.65,34.68,33.49,34.68,39555,29.6581161969171,30.5659277773873,29.5170969222809,30.5659277773873,44878.9714479019,0.0,1.0
2017-05-30,33.48,33.63,33.03,33.42,35833,29.5082832176162,29.6404887875876,29.111666507702,29.4554009896276,40656.0026265369,0.0,1.0
2017-05-31,34.57,34.879,32.86,33.54,39135,30.468977026075,30.7413205002161,28.961833528401,29.5611654456047,44402.4408447388,0.0,1.0
2017-06-01,34.82,34.92,33.415,34.81,35790,30.689319642694,30.7774566893416,29.4509941372952,30.6805059380292,40607.2149695465,0.0,1.0
2017-06-02,35.4,36.28,34.8,34.8,58798,31.2005145132501,31.9761205237489,30.6716922333645,30.6716922333645,66712.015249494,0.0,1.0
2017-06-05,34.09,36.71,34.08,35.54,33274,30.0459192021665,32.3551098243336,30.0371054975018,31.3239063785567,37752.5697372643,0.0,1.0
2017-06-06,33.57,34.08,33.45,33.83,21401,29.587606559599,30.0371054975018,29.4818421036219,29.8167628808828,24281.5034245114,0.0,1.0
2017-06-07,33.36,33.96,33.18,33.955,15641,29.402518761639,29.9313410415246,29.2438720776734,29.9269341891923,17746.226581131,0.0,1.0
2017-06-08,34.41,34.6,33.37,33.49,39016,30.3279577514388,30.4954181400693,29.4113324663038,29.5170969222809,44267.4238405093,0.0,1.0
2017-06-09,35.46,35.63,34.07,34.4,48617,31.2533967412386,31.4032297205395,30.028291792837,30.3191440467741,55160.6865094843,0.0,1.0
2017-06-12,35.17,35.995,34.97,35.38,43331,30.9977993059606,31.7249299408033,30.8215252126654,31.1828871039205,49163.2084896736,0.0,1.0
2017-06-13,35.13,36.005,34.96,35.12,39453,30.9625444873015,31.733743645468,30.8127115080006,30.9537307826368,44763.2425871338,0.0,1.0
2017-06-14,35.41,35.78,34.86,35.005,33499,31.2093282179148,31.5354352905109,30.724574461353,30.852373178992,38007.8539889589,0.0,1.0
2017-06-15,35.86,36.385,35.1837,36.385,27590,31.605944927829,32.0686644227289,31.0098740813513,32.0686644227289,31303.5222411229,0.0,1.0
2017-06-16,35.26,36.301,35.03,35.55,55828,31.0771226479434,31.9946293035449,30.8744074406539,31.3327200832215,63342.2631271261,0.0,1.0
2017-06-19,35.69,35.845,35.19,35.19,27784,31.4561119485281,31.5927243708319,31.0154267152901,31.0154267152901,31523.6339959173,0.0,1.0
2017-06-20,34.64,35.8,34.57,35.35,27337,30.5306729587283,31.5530626998405,30.468977026075,31.1564459899263,31016.4692825508,0.0,1.0
2017-06-21,34.13,35.95,33.97,35.95,40626,30.0811740208256,31.6852682698119,29.9401547461894,31.6852682698119,46094.124485968,0.0,1.0
2017-06-22,34.24,34.855,33.99,34.58,32540,30.1781247721379,30.7201676090206,29.9577821555189,30.4777907307397,36919.775778403,0.0,1.0
2017-06-23,34.73,34.86,34.025,34.16,79507,30.6099963007111,30.724574461353,29.9886301218456,30.1076151348198,90208.3777754607,0.0,1.0
2017-06-26,34.52,35.38,34.44,34.77,36013,30.4249085027512,31.1828871039205,30.3543988654331,30.6452511193702,40860.2300278926,0.0,1.0
2017-06-27,34.34,35.35,34.19,34.64,63659,30.2662618187855,31.1564459899263,30.1340562488141,30.5306729587283,72227.2896827706,0.0,1.0
2017-06-28,35.6,35.77,34.36,34.36,25796,31.3767886065453,31.5266215858462,30.283889228115,30.283889228115,29268.0558076116,0.0,1.0
2017-06-29,35.89,36.04,34.84,35.79,38124,31.6323860418233,31.7645916117947,30.7069470520235,31.5442489951757,43255.3636071246,0.0,1.0
2017-06-30,36.32,36.78,35.76,35.89,36921,32.011375342408,32.4168057569869,31.5178078811814,31.6323860418233,41890.4438080644,0.0,1.0
2017-07-03,36.76,36.85,36.24,36.55,19486,32.3991783476574,32.4785016896402,31.9408657050899,32.2140905496974,22108.7507934223,0.0,1.0
2017-07-05,36.03,37.04,35.7401,36.61,37596,31.7557779071299,32.6459620782707,31.5002686088985,32.266972777686,42656.2965631481,0.0,1.0
2017-07-06,35.63,36.19,35.47,35.92,30339,31.4032297205395,31.8967971817661,31.2622104459034,31.6588271558176,34422.5284984932,0.0,1.0
2017-07-07,36.58,36.64,35.41,35.66,20409,32.2405316636917,32.2934138916803,31.2093282179148,31.4296708345338,23155.983523707,0.0,1.0
2017-07-10,36.03,36.6,36.0,36.38,27453,31.7557779071299,32.2581590730213,31.7293367931357,32.0642575703965,31148.0824967578,0.0,1.0
2017-07-11,35.9,36.28,35.58,36.09,30000,31.6411997464881,31.9761205237489,31.3591611972157,31.8086601351185,34037.90022594,0.0,1.0
2017-07-12,36.34,36.65,35.05,35.51,24156,32.0290027517375,32.302227596345,30.8920348499835,31.2974652645624,27407.3172619269,0.0,1.0
2017-07-13,36.06,36.125,35.76,36.055,11911,31.7822190211242,31.8395081014452,31.5178078811814,31.7778121687918,13514.1809863724,0.0,1.0
2017-07-14,35.81,36.195,35.21,35.84,19231,31.5618764045052,31.9012040340985,31.0330541246196,31.5883175184995,21819.4286415018,0.0,1.0
2017-07-17,36.03,36.38,35.01,35.58,22933,31.7557779071299,32.0642575703965,30.8567800313244,31.3591611972157,26019.7055293828,0.0,1.0
2017-07-18,35.73,36.19,35.3,35.81,16740,31.4913667671871,31.8967971817661,31.1123774666025,31.5618764045052,18993.1483260746,0.0,1.0
2017-07-19,35.91,36.16,35.11,35.74,23535,31.6500134511528,31.8703560677718,30.944917077972,31.5001804718519,26702.73272725,0.0,1.0
2017-07-20,35.83,36.0,35.425,35.7,16648,31.5795038138347,31.7293367931357,31.222548774912,31.4649256531929,18888.7654320484,0.0,1.0
2017-07-21,35.41,36.06,35.27,35.92,46235,31.2093282179148,31.7822190211242,31.0859363526082,31.6588271558176,52458.0772315446,0.0,1.0
2017-07-24,35.46,35.785,34.81,35.32,19848,31.2533967412386,31.5398421428433,30.6805059380292,31.130004875932,22519.474789482,0.0,1.0
2017-07-25,35.39,36.08,35.09,35.495,15580,31.1917008085853,31.7998464304537,30.9272896686425,31.2842447075653,17677.0161840049,0.0,1.0
2017-07-26,34.64,35.59,34.64,35.38,24162,30.5306729587283,31.3679749018805,30.5306729587283,31.1828871039205,27414.1248419721,0.0,1.0
2017-07-27,39.04,39.51,35.76,36.66,79500,34.4087030112227,34.8229471304664,31.5178078811814,32.3110413010098,90200.435598741,0.0,1.0
2017-07-28,39.49,39.99,38.56,38.75,49925,34.8053197211369,35.2460049543749,33.9856451873142,34.1531055759446,56644.7389593352,0.0,1.0
2017-07-31,38.81,39.8899,38.21,39.87,58996,34.2059878039332,35.1577797706806,33.6771655240476,35.1402404983977,66936.6653909853,0.0,1.0
2017-08-01,38.53,39.35,38.21,39.35,40107,33.9592040733199,34.6819278558302,33.6771655240476,34.6819278558302,45505.2688120593,0.0,1.0
2017-08-02,38.04,38.41,37.89,38.4,17450,33.5273325447467,33.8534396173428,33.3951269747753,33.844625912678,19798.7119647551,0.0,1.0
2017-08-03,37.45,38.135,37.11,38.05,34907,33.0073239695258,33.6110627390619,32.707658010924,33.5361462494114,39605.3661062297,0.0,1.0
2017-08-04,37.07,38.03,36.68,37.46,41770,32.672403192265,33.5185188400819,32.3286687103393,33.0161376741906,47392.1030812505,0.0,1.0
2017-08-07,36.87,37.66,36.26,37.21,41792,32.4961290989698,33.1924117674858,31.9584931144194,32.7957950575716,47417.0642080828,0.0,1.0
2017-08-08,37.23,37.8399,36.95,36.95,22664,32.8134224669011,33.3509703144048,32.5666387362878,32.5666387362878,25714.4990240235,0.0,1.0
2017-08-09,37.19,37.38,36.975,37.02,16597,32.7781676482421,32.9456280368725,32.5886729979498,32.6283346689412,18830.9010016642,0.0,1.0
2017-08-10,37.41,37.73,36.64,36.89,38255,32.9720691508668,33.2541077001391,32.2934138916803,32.5137565082993,43403.9957714445,0.0,1.0
2017-08-11,36.48,37.42,36.04,37.42,44818,32.1523946170441,32.9808828555316,31.7645916117947,32.9808828555316,50850.3537442061,0.0,1.0
2017-08-14,36.25,36.79,35.99,36.6,57156,31.9496794097547,32.4256194616517,31.7205230884709,32.2581590730213,64849.0075104609,0.0,1.0
2017-08-15,36.29,36.45,35.75,36.185,65952,31.9849342284137,32.1259535030499,31.5089941765167,31.8923903294337,74828.9198567066,0.0,1.0
2017-08-16,36.14,36.75,36.06,36.155,31353,31.8527286584423,32.3903646429927,31.7822190211242,31.8659492154394,35573.0095261299,0.0,1.0
2017-08-17,35.16,36.12,34.69,36.03,48658,30.9889856012958,31.8351012491128,30.5747414820521,31.7557779071299,55207.2049731264,0.0,1.0
2017-08-18,35.76,35.975,34.49,34.94,68401,31.5178078811814,31.7073025314738,30.3984673887569,30.7950840986711,77607.5471118175,0.0,1.0
2017-08-21,36.58,36.81,35.7703,35.785,25890,32.2405316636917,32.4432468709812,31.5268859969861,31.5398421428433,29374.7078949863,0.0,1.0
2017-08-22,36.54,36.8,36.51,36.59,13322,32.2052768450327,32.4344331663164,32.1788357310384,32.2493453683565,15115.0968936658,0.0,1.0
2017-08-23,35.87,36.43,35.87,36.4,18888,31.6147586324938,32.1083260937203,31.6147586324938,32.081884979726,21430.2619822518,0.0,1.0
2017-08-24,35.86,36.21,35.74,35.95,12563,31.605944927829,31.9144245910956,31.5001804718519,31.6852682698119,14253.9380179495,0.0,1.0
2017-08-25,35.67,35.84,35.32,35.75,26969,31.5618764045052,31.7122974582974,31.252185999639,31.6326627827603,30479.310471626,0.14,1.0
2017-08-28,36.22,36.49,35.53,36.04,24509,32.0485327550092,32.2874367816203,31.4380002425587,31.8892634039352,27699.1145518588,0.0,1.0
2017-08-29,35.87,36.23,35.58,35.88,21031,31.738842350143,32.0573810522911,31.4822417289682,31.7476906474249,23768.414792123,0.0,1.0
2017-08-30,35.76,36.13,35.61,35.82,35044,31.6415110800422,31.9688980794722,31.5087866208139,31.6946008637336,39605.3600863088,0.0,1.0
2017-08-31,37.53,37.79,35.75,35.9,56573,33.2076596989369,33.4377154282661,31.6326627827603,31.7653872419887,63936.5950280432,0.0,1.0
2017-09-01,37.61,37.65,36.66,37.51,28455,33.2784460771921,33.3138392663196,32.4378578354124,33.1899631043732,32158.7296329162,0.0,1.0
2017-09-05,37.34,37.83,37.02,37.7,35626,33.039542050581,33.4731086173937,32.7563965375605,33.3580807527291,40263.1137551317,0.0,1.0
2017-09-06,37.24,37.5,37.13,37.32,32835,32.9510590777621,33.1811148070913,32.8537278076613,33.0218454560172,37108.8345632333,0.0,1.0
2017-09-07,36.9,37.65,36.53,37.23,45804,32.6502169701778,33.3138392663196,32.3228299707478,32.9422107804802,51765.8918329325,0.0,1.0
2017-09-08,36.98,37.61,36.67,36.84,20138,32.7210033484329,33.2784460771921,32.4467061326943,32.5971271864865,22759.1810700287,0.0,1.0
2017-09-11,36.99,37.24,36.66,37.07,39446,32.7298516457148,32.9510590777621,32.4378578354124,32.80063802397,44580.3285573717,0.0,1.0
2017-09-12,36.98,37.24,36.77,36.98,25389,32.7210033484329,32.9510590777621,32.5351891055132,32.7210033484329,28693.6561816942,0.0,1.0
2017-09-13,37.04,37.45,36.72,36.78,77109,32.7740931321243,33.1368733206818,32.4909476191038,32.5440374027951,87145.5801533837,0.0,1.0
2017-09-14,37.04,37.32,37.02,37.11,11377,32.7740931321243,33.0218454560172,32.7563965375605,32.8360312130975,12857.8410484515,0.0,1.0
2017-09-15,38.28,38.41,36.98,37.14,79360,33.8712819950788,33.9863098597434,32.7210033484329,32.8625761049432,89689.5724360649,0.0,1.0
2017-09-18,38.92,39.4,38.27,38.35,28353,34.4375730211198,34.8622912906506,33.8624336977969,33.933220076052,32043.4532167307,0.0,1.0
2017-09-19,39.27,39.36,38.63,38.91,22875,34.747263425986,34.826898101523,34.180972399945,34.4287247238379,25852.4315710054,0.0,1.0
2017-09-20,39.68,39.85,38.92,39.03,48007,35.1100436145435,35.2604646683357,34.4375730211198,34.5349042912206,54255.6363903499,0.0,1.0
2017-09-21,39.41,39.74,38.555,39.6,47907,34.8711395879324,35.1631333982349,34.1146101703308,35.0392572362884,54142.6202960505,0.0,1.0
2017-09-22,39.63,39.97,39.01,39.5,34933,35.0658021281341,35.3666442357183,34.5172076966568,34.9507742634695,39479.9122216363,0.0,1.0
2017-09-25,39.7,39.9199,38.96,39.5,53744,35.1277402091073,35.3223142663361,34.4729662102474,34.9507742634695,60739.3697203109,0.0,1.0
2017-09-26,39.76,40.1,39.45,39.6,125749,35.1808299927986,35.4816721003829,34.90653277706,35.0392572362884,142116.608420649,0.0,1.0
2017-09-27,40.19,40.5,39.46,39.75,107394,35.56130677592,35.8356039916586,34.9153810743419,35.1719816955167,121372.50431198,0.0,1.0
2017-09-28,41.05,41.77,40.1,40.15,134937,36.3222603421626,36.9593377464587,35.4816721003829,35.5259135867924,152500.527164885,0.0,1.0
2017-09-29,41.05,41.79,40.8,41.3099,67225,36.3222603421626,36.9770343410225,36.1010529101153,36.5522275885189,75975.0693928234,0.0,1.0
2017-10-02,42.24,42.35,40.86,41.1,59462,37.3752077187076,37.4725389888084,36.1541426938066,36.366501828572,67201.629992355,0.0,1.0
2017-10-03,42.76,43.22,42.25,42.25,60066,37.8353191773659,38.2423408523329,37.3840560159895,37.3840560159895,67884.2472019239,0.0,1.0
2017-10-04,42.49,43.3399,41.87,42.76,42548,37.5964151507549,38.3484319367428,37.0478207192776,37.8353191773659,48086.0878025415,0.0,1.0
2017-10-05,42.72,43.43,42.525,42.64,27876,37.7999259882384,38.4281550952526,37.6273841912415,37.7291396099832,31504.3664469222,0.0,1.0
2017-10-06,42.84,43.205,42.295,43.205,23914,37.9061055556211,38.2290684064101,37.423873353758,38.2290684064101,27026.6687907769,0.0,1.0
2017-10-09,42.74,43.11,42.15,42.83,30439,37.8176225828022,38.1450095822321,37.2955730431706,37.8972572583392,34400.9689438178,0.0,1.0
2017-10-10,42.85,43.29,42.5,42.53,29274,37.914953852903,38.3042789333062,37.6052634480368,37.6318083398824,33084.3314452289,0.0,1.0
2017-10-11,42.57,43.28,42.35,42.66,31393,37.66720152901,38.2954306360243,37.4725389888084,37.746836204547,35479.1424834348,0.0,1.0
2017-10-12,42.78,43.0,42.35,42.35,22841,37.8530157719297,38.0476783121313,37.4725389888084,37.4725389888084,25814.0060989436,0.0,1.0
2017-10-13,43.2,43.35,42.42,42.58,24239,38.2246442577691,38.3573687169975,37.5344770697816,37.6760498262919,27393.9710972503,0.0,1.0
2017-10-16,41.72,43.32,41.66,43.21,53374,36.9150962600493,38.3308238251518,36.8620064763579,38.233492555051,60321.2101714028,0.0,1.0
2017-10-17,42.74,42.98,41.53,41.8,31227,37.8176225828022,38.0299817175675,36.7469786116934,36.9858826383044,35291.5357668976,0.0,1.0
2017-10-18,42.55,43.02,42.33,42.95,22146,37.6495049344462,38.0653749066951,37.4548423942446,38.0034368257219,25028.5442435622,0.0,1.0
2017-10-19,42.15,43.17,41.84,42.4,22435,37.2955730431706,38.1980993659235,37.021275827432,37.5167804752179,25355.1607560877,0.0,1.0
2017-10-20,42.97,43.02,41.68,42.21,28297,38.0211334202857,38.0653749066951,36.8797030709217,37.3486628268619,31980.164203923,0.0,1.0
2017-10-23,42.32,42.96,41.33,42.96,23837,37.4459940969627,38.0122851230038,36.5700126660555,38.0122851230038,26939.6463981664,0.0,1.0
2017-10-24,42.17,42.65,41.95,42.45,19287,37.3132696377344,37.7379879072651,37.1186070975328,37.5610219616273,21797.4141075401,0.0,1.0
2017-10-25,41.51,42.6,41.39,42.16,40929,36.7292820171296,37.6937464208557,36.6231024497469,37.3044213404525,46256.3572358329,0.0,1.0
2017-10-26,42.82,43.26,42.6,43.02,71331,37.8884089610573,38.2777340414605,37.6937464208557,38.0653749066951,80615.5102247599,0.0,1.0
2017-10-27,42.43,43.09,42.35,42.75,35586,37.5433253670635,38.1273129876683,37.4725389888084,37.8264708800841,40217.9073174119,0.0,1.0
2017-10-30,42.0,42.6885,41.39,42.56,59104,37.1628485839422,37.7720538518004,36.6231024497469,37.6583532317281,66797.0323747629,0.0,1.0
2017-10-31,42.26,42.7999,41.75,42.13,65539,37.3929043132714,37.8706238835207,36.9416411518949,37.2778764486068,74069.6180429342,0.0,1.0
2017-11-01,42.88,43.26,42.23,42.58,59900,37.9414987447486,38.2777340414605,37.3663594214257,37.6760498262919,67696.6404853868,0.0,1.0
2017-11-02,43.58,43.73,42.51,42.87,85302,38.560879554481,38.6936040137094,37.6141117453187,37.9326504474667,96404.9887593399,0.0,1.0
2017-11-03,44.07,44.29,43.18,43.6,50236,38.9944461212937,39.1891086614953,38.2069476632054,38.5785761490448,56774.7651322852,0.0,1.0
2017-11-06,43.21,43.82,42.87,43.82,60498,38.233492555051,38.7732386892464,37.9326504474667,38.7732386892464,68372.4767292977,0.0,1.0
2017-11-07,43.01,43.52,42.7,43.4,38665,38.0565266094132,38.5077897707897,37.7822293936746,38.401610203407,43697.6728608928,0.0,1.0
2017-11-08,43.5,43.76,42.9,43.01,42792,38.4900931762259,38.720148905555,37.9591953393124,38.0565266094132,48361.8470726322,0.0,1.0
2017-11-09,43.04,43.9,42.8,43.35,56214,38.0830715012589,38.8440250675015,37.8707123664935,38.3573687169975,63530.867249508,0.0,1.0
2017-11-10,44.06,44.28,42.61,43.01,49630,38.9855978240118,39.1802603642134,37.7025947181376,38.0565266094132,56089.8876008304,0.0,1.0
2017-11-13,43.21,44.3948,43.09,43.85,68769,38.233492555051,39.2818388170095,38.1273129876683,38.7997835810921,77720.0378888074,0.0,1.0
2017-11-14,42.89,43.37,42.32,43.21,56116,37.9503470420305,38.3750653115613,37.4459940969627,38.233492555051,63420.1114770946,0.0,1.0
2017-11-15,42.44,43.34,42.3,42.88,67634,37.5521736643454,38.3485204197156,37.4282975023989,37.9414987447486,76437.3052185083,0.0,1.0
2017-11-16,45.84,46.58,42.66,42.66,102826,40.5605947401884,41.2153687390483,37.746836204547,37.746836204547,116209.92912438,0.0,1.0
2017-11-17,46.22,46.25,44.78,45.81,105838,40.8968300369002,40.9233749287459,39.6226752283079,40.5340498483427,119613.973884681,0.0,1.0
2017-11-20,45.8,47.0599,45.44,46.23,48286,40.5252015510608,41.6399985256063,40.2066628489127,40.9056783341821,54570.9512934455,0.0,1.0
2017-11-21,47.09,47.11,45.12,45.84,52475,41.6666319004247,41.6843284949885,39.9235173358922,40.5605947401884,59305.1954836506,0.0,1.0
2017-11-22,46.02,47.3,45.81,47.23,31178,40.7198640912624,41.8524461433445,40.5340498483427,41.7905080623712,35236.1578806909,0.0,1.0
2017-11-24,45.24,46.17,45.0693,46.17,18803,40.0296969032749,40.8525885504908,39.878656468673,40.8525885504908,21250.4162111307,0.0,1.0
2017-11-27,45.64,46.21,44.935,45.26,46134,40.5340498483427,41.0402814086748,39.9079213395109,40.1965621414546,51945.3587262534,0.17,1.0
2017-11-28,46.19,46.355,45.205,45.86,36278,41.0225188977859,41.1690596126189,40.1477152365103,40.72943746812,40847.8285834964,0.0,1.0
2017-11-29,46.03,46.4,45.6,46.22,69711,40.8804188106752,41.2090252621188,40.498524826565,41.0491626641192,78492.2812278547,0.0,1.0
2017-11-30,45.2,46.63,44.76,46.26,84001,40.1432746087881,41.4132941373405,39.7524993692335,41.0846876858969,94582.3487745268,0.0,1.0
2017-12-01,45.18,45.31,43.56,45.19,62029,40.1255120978993,40.2409684186768,38.6867487159029,40.1343933533437,69842.6032087131,0.0,1.0
2017-12-04,45.03,45.8725,44.62,45.1,69990,39.9922932662329,40.7405390374255,39.6281617930116,40.0544620543439,78806.4260036087,0.0,1.0
2017-12-05,45.29,45.53,44.81,45.12,44997,40.2232059077879,40.4363560384541,39.7969056464557,40.0722245652327,50665.1343175365,0.0,1.0
2017-12-06,45.13,45.63,45.07,45.28,21443,40.0811058206772,40.5251685928983,40.0278182880106,40.2143246523435,24144.1090555133,0.0,1.0
2017-12-07,44.89,45.6799,44.62,45.06,31054,39.867955690011,40.5694860575659,39.6281617930116,40.0189370325662,34965.777298415,0.0,1.0
2017-12-08,44.35,45.2,43.76,45.06,42855,39.3883678960122,40.1432746087881,38.8643738247913,40.0189370325662,48253.313135943,0.0,1.0
2017-12-11,44.72,44.87,44.05,44.35,56592,39.7169743474559,39.8501931791222,39.1219302326796,39.3883678960122,63720.7209657981,0.0,1.0
2017-12-12,44.57,45.08,44.4,44.71,25192,39.5837555157895,40.0366995434551,39.4327741732343,39.7080930920114,28365.3591067711,0.0,1.0
2017-12-13,44.16,45.03,43.83,44.57,58642,39.2196240425682,39.9922932662329,38.9265426129023,39.5837555157895,66028.9531890787,0.0,1.0
2017-12-14,43.66,44.45,43.32,44.11,74936,38.7755612703471,39.4771804504565,38.4735985852368,39.1752177653461,84375.4584798745,0.0,1.0
2017-12-15,44.56,44.93,43.53,43.73,103391,39.5748742603451,39.9034807117887,38.6601049495696,38.8377300584581,116414.847705945,0.0,1.0
2017-12-18,44.87,45.45,44.44,44.92,57400,39.8501931791222,40.3653059948987,39.468299195012,39.8945994563443,64630.5022518521,0.0,1.0
2017-12-19,44.55,45.17,44.41,45.09,35772,39.5659930049007,40.1166308424549,39.4416554286788,40.0455807988995,40278.0893127745,0.0,1.0
2017-12-20,44.54,45.26,44.26,44.85,17402,39.5571117494563,40.1965621414546,39.3084365970124,39.8324306682333,19594.0766583054,0.0,1.0
2017-12-21,45.03,45.5,44.26,44.69,29350,39.9922932662329,40.4097122721208,39.3084365970124,39.6903305811226,33047.1296357467,0.0,1.0
2017-12-22,44.26,45.07,44.21,45.07,16665,39.3084365970124,40.0278182880106,39.2640303197903,40.0278182880106,18764.2390248627,0.0,1.0
2017-12-26,44.16,44.42,43.8,44.17,19784,39.2196240425682,39.4505366841232,38.899898846569,39.2285052980126,22276.1299050635,0.0,1.0
2017-12-27,44.08,44.57,42.97,44.26,26206,39.1485739990128,39.5837555157895,38.162754644682,39.3084365970124,29507.0895820913,0.0,1.0
2017-12-28,44.74,44.79,43.98,44.15,18952,39.7347368583447,39.7791431355668,39.0597614445686,39.2107427871238,21339.3254124931,0.0,1.0
2017-12-29,44.95,45.79,44.76,44.76,34569,39.9212432226776,40.667268680009,39.7524993692335,39.7524993692335,38923.5510861372,0.0,1.0
2018-01-02,45.31,45.58,44.4,45.13,36420,40.2409684186768,40.4807623156762,39.4327741732343,40.0811058206772,41007.7158887187,0.0,1.0
2018-01-03,45.2,45.39,44.64,45.19,28511,40.1432746087881,40.3120184622321,39.6459243039005,40.1343933533437,32102.443374609,0.0,1.0
2018-01-04,45.39,45.59,45.18,45.27,19305,40.3120184622321,40.4896435711206,40.1255120978993,40.2054433968991,21736.7917416726,0.0,1.0
2018-01-05,46.49,46.5,45.24,45.48,43832,41.2889565611186,41.297837816563,40.1787996305658,40.3919497612319,49353.3828345502,0.0,1.0
2018-01-08,46.37,46.68,45.7,46.27,24009,41.1823814957855,41.4577004145626,40.5873373810092,41.0935689413413,27033.3402188975,0.0,1.0
2018-01-09,46.35,46.79,45.82,46.49,24796,41.1646189848967,41.5553942244512,40.6939124463423,41.2889565611186,27919.4761992496,0.0,1.0
2018-01-10,46.42,47.23,45.72,46.22,52680,41.2267877730076,41.9461694640058,40.6050998918981,41.0491626641192,59315.9383036163,0.0,1.0
2018-01-11,48.65,48.69,45.61,46.48,51865,43.2073077371138,43.2428327588914,40.5074060820094,41.2800753056741,58398.2752489949,0.0,1.0
2018-01-12,48.12,49.31,48.01,48.64,34962,42.7366011985594,43.7934705964456,42.6389073886707,43.1984264816693,39366.0560928441,0.0,1.0
2018-01-16,47.27,48.99,47.04,48.43,26773,41.9816944857835,43.5092704222241,41.7774256105618,43.0119201173365,30145.5128360425,0.0,1.0
2018-01-17,47.9,48.01,46.22,46.22,27412,42.5412135787821,42.6389073886707,41.0491626641192,41.0491626641192,30865.0057095431,0.0,1.0
2018-01-18,47.07,47.98,46.64,47.89,21825,41.8040693768951,42.6122636223375,41.4221753927849,42.5323323233377,24574.2284259002,0.0,1.0
2018-01-19,48.58,48.88,46.6,47.35,32594,43.1451389490028,43.4115766123355,41.3866503710072,42.0527445293389,36699.7663832207,0.0,1.0
2018-01-22,48.04,48.67,47.1,48.33,25154,42.665551155004,43.2250702480026,41.8307131432283,42.9231075628922,28322.57236312,0.0,1.0
2018-01-23,47.75,48.13,46.88,47.93,10200,42.4079947471158,42.7454824540038,41.635325523451,42.5678573451154,11484.8627694929,0.0,1.0
2018-01-24,46.97,48.98,46.86,47.86,13016,41.7152568224508,43.5003891667797,41.6175630125622,42.5056885570044,14655.5856674235,0.0,1.0
2018-01-25,47.35,47.59,46.78,46.97,34165,42.0527445293389,42.265894660005,41.5465129690068,41.7152568224508,38468.6604431102,0.0,1.0
2018-01-26,48.0,48.29,47.24,47.57,19870,42.6300261332263,42.8875825411146,41.9550507194502,42.2481321491162,22372.9630617474,0.0,1.0
2018-01-29,47.2,48.12,47.09,48.12,33117,41.9195256976725,42.7366011985594,41.8218318877839,42.7366011985594,37288.6470918918,0.0,1.0
2018-01-30,47.21,48.32,46.89,46.92,27563,41.928406953117,42.9142263074478,41.6442067788955,41.6708505452287,31035.0267172091,0.0,1.0
2018-01-31,46.43,48.74,46.03,47.0,26257,41.235669028452,43.2872390361136,40.8804188106752,41.7419005887841,29564.5138959387,0.0,1.0
2018-02-01,46.32,46.99,45.39,46.21,23538,41.1379752185634,41.7330193333397,40.3120184622321,41.0402814086748,26503.0097910121,0.0,1.0
2018-02-02,45.28,46.8,44.46,44.58,25028,40.2143246523435,41.5642754798957,39.4860617059009,39.5926367712339,28180.7005289086,0.0,1.0
2018-02-05,42.84,45.09,42.59,44.8,37103,38.0472983239045,40.0455807988995,37.8252669377939,39.7880243910112,41776.7513074995,0.0,1.0
2018-02-06,43.59,43.79,41.95,41.95,35987,38.7133924822362,38.8910175911246,37.2568665893509,37.2568665893509,40520.1722044843,0.0,1.0
2018-02-07,43.71,44.43,43.5,43.53,17752,38.8199675475692,39.4594179395676,38.6334611832363,38.6601049495696,19988.1650866704,0.0,1.0
2018-02-08,42.33,43.92,42.12,43.7,34101,37.594354296239,39.0064739119021,37.4078479319061,38.8110862921248,38396.5985590663,0.0,1.0
2018-02-09,43.23,43.83,41.78,42.89,43279,38.3936672862369,38.9265426129023,37.1058852467957,38.0917046011266,48730.7231177337,0.0,1.0
2018-02-12,42.51,44.72,41.62,43.5,23554,37.7542168942386,39.7169743474559,36.963785159685,38.6334611832363,26521.0252620231,0.0,1.0
2018-02-13,42.96,43.11,42.0,42.26,18843,38.1538733892376,38.2870922209039,37.301272866573,37.532185508128,21216.5950162308,0.0,1.0
2018-02-14,43.19,44.78,42.47,42.47,29199,38.3581422644593,39.7702618801224,37.7186918724609,37.7186918724609,32877.1086280806,0.0,1.0
2018-02-15,45.92,46.73,44.63,46.73,46141,40.7827250007865,41.5021066917847,39.6370430484561,41.5021066917847,51953.2404948208,0.0,1.0
2018-02-16,46.84,47.05,45.6,45.63,58393,41.5998005016734,41.7863068660062,40.498524826565,40.5251685928983,65748.5874214704,0.0,1.0
2018-02-20,46.8,48.67,46.28,46.49,92182,41.5642754798957,43.2250702480026,41.1024501967857,41.2889565611186,103793.884295823,0.0,1.0
2018-02-21,49.66,50.4,47.01,47.01,79424,44.1043145370004,44.7615274398876,41.7507818442285,41.7507818442285,89428.7980984513,0.0,1.0
2018-02-22,50.85,51.17,49.67,49.91,146107,45.1611839348866,45.4453841091081,44.1131957924448,44.3263459231109,164511.65143748,0.0,1.0
2018-02-23,51.73,52.06,49.82,51.13,48489,45.9427344139958,46.2358158436617,44.2464146241112,45.4098590873305,54597.0108656804,0.0,1.0
2018-02-26,51.89,53.0,51.57,52.09,84709,46.2358158436617,47.2248649010228,45.950684583882,46.4140228810241,95068.0750365211,0.17,1.0
2018-02-27,50.81,52.08,50.15,51.84,67590,45.273497841905,46.4051125291559,44.6854146186093,46.1912640843211,75855.5902173141,0.0,1.0
2018-02-28,49.99,51.4,49.88,51.01,47812,44.5428489887194,45.799208602124,44.4448351181701,45.4517048792674,53658.9359294307,0.0,1.0
2018-03-01,50.26,51.18,49.24,49.24,54788,44.7834284891586,45.6031808610254,43.8745725986106,43.8745725986106,61488.0319104335,0.0,1.0
2018-03-02,50.91,51.61,49.39,49.78,46612,45.3626013605862,45.9863259913544,44.0082278766323,44.3557315994889,52312.1877675609,0.0,1.0
2018-03-05,50.23,51.25,50.05,50.65,31840,44.7566974335542,45.6655533241022,44.5963110999281,45.1309322120151,35733.7178949442,0.0,1.0
2018-03-06,51.13,51.47,49.45,50.17,27915,45.5586291016848,45.8615810652008,44.061689987841,44.7032353223455,31328.7291154952,0.0,1.0
2018-03-07,50.92,51.53,50.47,50.62,33298,45.3715117124543,45.9150431764095,44.970545878389,45.1042011564108,37370.016911616,0.0,1.0
2018-03-08,50.73,51.18,49.58,51.0,33585,45.2022150269601,45.6031808610254,44.1775245621266,45.4427945273993,37692.1141803298,0.0,1.0
2018-03-09,51.48,51.5,50.41,51.0,27955,45.8704914170689,45.8883121208051,44.9170837671803,45.4427945273993,31373.6207208909,0.0,1.0
2018-03-12,50.69,51.49,50.52,51.49,39268,45.1665736194876,45.879401768937,45.0150976377296,45.879401768937,44070.089016918,0.0,1.0
2018-03-13,51.53,52.14,50.43,50.8,28311,45.9150431764095,46.4585746403646,44.9349044709166,45.2645874900369,31773.1560089122,0.0,1.0
2018-03-14,51.21,51.91,50.55,51.72,33043,45.6299119166297,46.2536365473979,45.041828693334,46.0843398619037,37083.8329272187,0.0,1.0
2018-03-15,51.63,52.5,50.89,51.22,43418,46.0041466950907,46.7793473076169,45.34478065685,45.6388222684978,48727.5930767176,0.0,1.0
2018-03-16,51.64,52.48,51.64,51.65,41880,46.0130570469588,46.7615266038806,46.0130570469588,46.0219673988269,47001.5108492545,0.0,1.0
2018-03-19,51.6,51.83,50.62,51.43,35170,45.9774156394863,46.182353732453,45.1042011564108,45.8259396577283,39470.9440441328,0.0,1.0
2018-03-20,51.97,52.5,51.27,51.74,33771,46.3070986586066,46.7793473076169,45.6833740278384,46.1021605656399,37900.8601454197,0.0,1.0
2018-03-21,52.01,53.02,51.74,51.77,30247,46.3427400660791,47.242685604759,46.1021605656399,46.1288916212443,33945.9097100621,0.0,1.0
2018-03-22,50.79,52.41,50.72,51.55,29891,45.2556771381688,46.6991541408038,45.193304675092,45.9328638801457,33546.3744220407,0.0,1.0
2018-03-23,50.92,52.0,50.18,51.02,88689,45.3715117124543,46.333829714211,44.7121456742136,45.4606152311355,99534.7897733891,0.0,1.0
2018-03-26,51.37,51.92,50.31,51.71,61789,45.7724775465196,46.2625468992661,44.8279802484991,46.0754295100356,69345.1851448087,0.0,1.0
2018-03-27,50.73,51.85,50.55,51.5,45130,45.2022150269601,46.2001744361892,45.041828693334,45.8883121208051,50648.9537876518,0.0,1.0
2018-03-28,50.92,51.96,50.61,50.82,77285,45.3715117124543,46.2981883067385,45.0952908045427,45.2824081937731,86736.1930750868,0.0,1.0
2018-03-29,52.29,52.6,50.9,51.26,183821,46.5922299183864,46.8684508262981,45.3536910087181,45.6744636759703,206300.494885884,0.0,1.0
2018-04-02,52.52,54.17,50.93,52.4,63584,46.7971680113531,48.2673760695925,45.3804220643224,46.6902437889357,71359.6959369389,0.0,1.0
2018-04-03,54.17,55.42,52.63,52.63,96571,48.2673760695925,49.3811700531072,46.8951818819024,46.8951818819024,108380.680616604,0.0,1.0
2018-04-04,54.2,54.99,53.15,53.15,51337,48.2941071251969,48.9980249227781,47.3585201790445,47.3585201790445,57615.008654923,0.0,1.0
2018-04-05,54.18,54.85,53.99,54.56,50234,48.2762864214606,48.8732799966245,48.1069897359664,48.6148797924491,56377.1226361378,0.0,1.0
2018-04-06,53.74,54.55,53.46,53.97,31594,47.8842309392635,48.605969440581,47.6347410869562,48.0891690322302,35457.6345217609,0.0,1.0
2018-04-09,53.9,54.76,53.73,54.15,51771,48.0267965691533,48.7930868298114,47.8753205873953,48.2495553658563,58102.082573466,0.0,1.0
2018-04-10,54.69,55.3,54.13,54.42,58312,48.7307143667346,49.2742458306898,48.23173466212,48.4901348662954,65442.9823457911,0.0,1.0
2018-04-11,54.77,55.27,54.6,54.6,31278,48.8019971816796,49.2475147750854,48.6505211999216,48.6505211999216,35102.9908391352,0.0,1.0
2018-04-12,55.29,56.03,54.98,55.09,39086,49.2653354788217,49.9247015170624,48.98911457091,49.0871284414593,43865.8322123677,0.0,1.0
2018-04-13,55.19,56.14,55.0,55.48,24954,49.1762319601405,50.0227153876116,49.0069352746463,49.4346321643159,28005.6280260816,0.0,1.0
2018-04-16,55.68,56.2,55.26,55.45,84377,49.6128392016782,50.0761774988204,49.2386044232173,49.4079011087115,94695.4747117372,0.0,1.0
2018-04-17,56.01,56.29,55.55,56.14,113567,49.9068808133261,50.1563706656334,49.4970046273927,50.0227153876116,127455.123749219,0.0,1.0
2018-04-18,56.99,57.21,56.19,56.19,55477,50.7800952964016,50.9761230375002,50.0672671469522,50.0672671469522,62261.2898133738,0.0,1.0
2018-04-19,56.58,57.04,56.24,56.7,78295,50.4147708698088,50.8246470557422,50.1118189062928,50.5216950922262,87869.7061113272,0.0,1.0
2018-04-20,56.8,57.04,56.38,56.38,57516,50.6107986109074,50.8246470557422,50.2365638324465,50.2365638324465,64549.6393984175,0.0,1.0
2018-04-23,57.43,57.99,56.25,56.91,57872,51.1721507785988,51.6711304832134,50.1207292581609,50.7088124814567,64949.1746864388,0.0,1.0
2018-04-24,57.98,58.49,57.38,57.65,83223,51.6622201313453,52.1166480766193,51.1275990192582,51.3681785196974,93400.3518960723,0.0,1.0
2018-04-25,56.35,57.89,55.27,57.77,86174,50.2098327768421,51.5820269645322,49.2475147750854,51.4751027421148,96712.2300841371,0.0,1.0
2018-04-26,58.62,58.74,55.07,57.41,77182,52.2324826509048,52.3394068733222,49.0693077377231,51.1543300748626,86620.597191193,0.0,1.0
2018-04-27,57.0,58.62,56.14,58.62,91718,50.7890056482698,52.2324826509048,50.0227153876116,52.2324826509048,102934.206591975,0.0,1.0
2018-04-30,56.47,58.18,56.2,57.19,63886,50.3167569992595,51.8404271687076,50.0761774988204,50.958302333764,71698.6275576761,0.0,1.0
2018-05-01,56.86,57.07,55.27,56.33,62183,50.6642607221161,50.8513781113466,49.2475147750854,50.1920120731059,69787.3674579559,0.0,1.0
2018-05-02,55.89,57.16,55.77,56.82,68261,49.7999565909087,50.9315712781596,49.6930323684913,50.6286193146436,76608.6468978263,0.0,1.0
2018-05-03,55.06,57.0,55.04,55.88,65181,49.060397385855,50.7890056482698,49.0425766821187,49.7910462390406,73151.9932823605,0.0,1.0
2018-05-04,55.81,56.46,54.5,54.95,43502,49.7286737759638,50.3078466473914,48.5614176812404,48.9623835153057,48821.8654480484,0.0,1.0
2018-05-07,56.16,56.6,55.5,56.19,54818,50.0405360913479,50.4325915735451,49.4524528680521,50.0672671469522,61521.7006144803,0.0,1.0
2018-05-08,56.64,57.13,55.85,55.93,74340,50.4682329810175,50.9048402225553,49.7643151834362,49.8355979983812,83431.0486278315,0.0,1.0
2018-05-09,56.84,57.82,56.77,56.8,32575,50.6464400183799,51.5196545014554,50.5840675553031,50.6107986109074,36558.6011440894,0.0,1.0
2018-05-10,55.97,56.85,55.84,56.85,53015,49.8712394058537,50.655350370248,49.7554048315681,50.655350370248,59498.2115012709,0.0,1.0
2018-05-11,56.71,57.02,56.0,56.0,44098,50.5306054440943,50.806826352006,49.897970461458,49.897970461458,49490.7503684438,0.0,1.0
2018-05-14,55.27,57.25,55.19,56.7,48310,49.2475147750854,51.0117644449727,49.1762319601405,50.5216950922262,54217.8364166067,0.0,1.0
2018-05-15,55.24,55.84,55.14,55.14,36833,49.2207837194811,49.7554048315681,49.1316802007999,49.1316802007999,41337.3125384573,0.0,1.0
2018-05-16,55.65,56.14,55.22,55.34,40231,49.5861081460739,50.0227153876116,49.2029630157448,49.3098872381623,45150.8544168185,0.0,1.0
2018-05-17,55.7,56.36,55.08,55.08,23239,49.6306599054145,50.2187431287102,49.0782180895912,49.0782180895912,26080.9004447427,0.0,1.0
2018-05-18,55.95,56.2,55.65,56.04,28068,49.8534187021174,50.0761774988204,49.5861081460739,49.9336118689305,31500.4395061336,0.0,1.0
2018-05-21,55.7,55.98,55.3,55.98,24647,49.6306599054145,49.8801497577218,49.2742458306898,49.8801497577218,27661.0849546699,0.0,1.0
2018-05-22,54.8,55.92,54.17,55.69,59092,48.8287282372839,49.8266876465131,48.2673760695925,49.6217495535464,66318.3686510064,0.0,1.0
2018-05-23,55.34,55.83,54.67,54.68,48834,49.3098872381623,49.7464944797,48.7128936629984,48.7218040148665,54805.9164472897,0.0,1.0
2018-05-24,55.67,56.13,53.5537,55.35,51188,49.6039288498101,50.0138050357435,47.7182310839604,49.3187975900304,57447.7874248243,0.0,1.0
2018-05-25,55.23,55.58,54.46,55.58,45066,49.3633493493709,49.6761715885938,48.6751404230806,49.6761715885938,50421.9266481301,0.17,1.0
2018-05-29,55.53,56.25,55.0,55.0,49451,49.6314826972763,50.2750027322491,49.1577804493102,49.1577804493102,55328.0676047725,0.0,1.0
2018-05-30,55.3,56.26,55.04,55.61,42057,49.4259137972155,50.2839405105126,49.1935315623642,49.7029849233844,47055.3181786803,0.0,1.0
2018-05-31,54.1,56.02,53.54,55.3,30331,48.3533804055942,50.0694338321883,47.8528648228376,49.4259137972155,33935.7266490133,0.0,1.0
2018-06-01,54.55,54.72,53.55,54.56,81471,48.7555804274522,48.9075226579319,47.8618026011011,48.7645182057157,91153.5256279635,0.0,1.0
2018-06-04,54.73,55.9,54.37,54.76,78986,48.9164604361954,49.9621804930262,48.594700418709,48.9432737709859,88373.1926114854,0.0,1.0
2018-06-05,54.65,55.06,53.95,54.67,48500,48.8449582100873,49.2114071188913,48.2193137316416,48.8628337666143,54264.0447884061,0.0,1.0
2018-06-06,54.94,56.36,54.46,54.64,48432,49.1041537797291,50.3733182931477,48.6751404230806,48.8360204318238,54187.9632410739,0.0,1.0
2018-06-07,54.55,55.3,54.52,55.1,26672,48.7555804274522,49.4259137972155,48.7287670926617,49.2471582319453,29841.8680947704,0.0,1.0
2018-06-08,54.95,55.19,54.19,54.54,81291,49.1130915579926,49.3275982363169,48.4338204099658,48.7466426491887,90952.1332967901,0.0,1.0
2018-06-11,55.36,56.1,55.19,55.19,54581,49.4795404667966,50.1409360582964,49.3275982363169,49.3275982363169,61067.7490432163,0.0,1.0
2018-06-12,54.94,55.89,54.1,55.46,66370,49.1041537797291,49.9532427147627,48.3533804055942,49.5689182494317,74257.8278887941,0.0,1.0
2018-06-13,54.06,55.15,53.76,54.92,48582,48.3176292925402,49.2918471232629,48.0494959446348,49.0862782232021,54355.7901837184,0.0,1.0
2018-06-14,53.76,54.82,53.24,54.26,71015,48.0494959446348,48.996900440567,47.5847314749323,48.4963848578104,79454.8688793538,0.0,1.0
2018-06-15,53.09,53.89,52.85,53.63,96331,47.4506648009796,48.1656870620605,47.2361581226553,47.9333048272092,107779.581412617,0.0,1.0
2018-06-18,53.15,53.36,52.61,53.05,63261,47.5042914705607,47.6919848140944,47.0216514443311,47.4149136879256,70779.3347909145,0.0,1.0
2018-06-19,53.0,53.93,52.38,52.72,30279,47.370224796608,48.2014381751145,46.8160825442703,47.1199670052297,33877.5466422298,0.0,1.0
2018-06-20,53.56,54.03,52.56,53.88,45012,47.8707403793646,48.2908159577496,46.9769625530135,48.156749283797,50361.508948778,0.0,1.0
2018-06-21,53.26,54.04,52.6,53.55,73664,47.6026070314593,48.2997537360132,47.0127136660676,47.8618026011011,82418.6926864566,0.0,1.0
2018-06-22,53.42,54.54,52.63,53.43,161168,47.7456114836755,48.7466426491887,47.0395270008581,47.754549261939,180322.217947584,0.0,1.0
2018-06-25,52.76,53.15,51.96,53.15,72927,47.1557181182838,47.5042914705607,46.4406958572029,47.5042914705607,81594.1029749296,0.0,1.0
2018-06-26,52.92,53.69,52.45,52.77,57433,47.2987225704999,47.9869314967903,46.8786469921149,47.1646558965473,64258.6986460315,0.0,1.0
2018-06-27,51.45,52.81,51.4,52.8,37919,45.9848691657638,47.2004070096013,45.9401802744463,47.1914692313378,42425.5322542592,0.0,1.0
2018-06-28,51.49,51.98,50.96,51.44,30844,46.0206202788179,46.4585714137299,45.5469180308518,45.9759313875003,34509.6947928576,0.0,1.0
2018-06-29,50.89,51.52,50.64,51.52,55481,45.4843535830072,46.0474336136084,45.2609091264194,46.0474336136084,62074.7106990836,0.0,1.0
2018-07-02,52.65,52.81,49.37,50.77,63008,47.0574025573851,47.2004070096013,44.1258112869535,45.3771002438451,70496.2666809874,0.0,1.0
2018-07-03,51.69,53.94,51.67,52.48,22869,46.1993758440881,48.210375953378,46.1815002875611,46.9054603269054,25586.8956755888,0.0,1.0
2018-07-05,53.44,53.57,51.4,51.96,58550,47.7634870402025,47.8796781576281,45.9401802744463,46.4406958572029,65508.4499455912,0.0,1.0
2018-07-06,54.38,54.54,53.51,53.51,45942,48.6036381969725,48.7466426491887,47.8260514880471,47.8260514880471,51402.0359931743,0.0,1.0
2018-07-09,54.16,54.46,53.65,54.46,47922,48.4070070751753,48.6751404230806,47.9511803837362,48.6751404230806,53617.3516360823,0.0,1.0
2018-07-10,54.44,54.69,53.79,54.16,36562,48.6572648665536,48.8807093231414,48.0763092794254,48.4070070751753,40907.2578464681,0.0,1.0
2018-07-11,54.5,54.68,53.17,54.2,29896,48.7108915361347,48.8717715448779,47.5221670270877,48.4427581882293,33449.028515344,0.0,1.0
2018-07-12,54.65,54.87,53.88,54.69,25255,48.8449582100873,49.0415893318846,48.156749283797,48.8807093231414,28256.4629099216,0.0,1.0
2018-07-13,54.75,55.06,54.32,54.54,23781,48.9343359927224,49.2114071188913,48.5500115273915,48.7466426491887,26607.2834868677,0.0,1.0
2018-07-16,53.95,55.62,53.43,54.84,26602,48.2193137316416,49.7119227016479,47.754549261939,49.014775997094,29763.5488548696,0.0,1.0
2018-07-17,54.23,54.76,53.65,54.02,27379,48.4695715230199,48.9432737709859,47.9511803837362,48.2818781794861,30632.8924177684,0.0,1.0
2018-07-18,53.99,54.55,53.56,54.34,107512,48.2550648446956,48.7555804274522,47.8707403793646,48.5678870839185,120289.401717342,0.0,1.0
2018-07-19,54.29,54.5,53.79,53.98,47188,48.5231981926009,48.7108915361347,48.0763092794254,48.2461270664321,52796.1184634084,0.0,1.0
2018-07-20,54.09,54.44,53.77,54.17,33217,48.3444426273307,48.6572648665536,48.0584337228984,48.4159448534388,37164.7170254945,0.0,1.0
2018-07-23,54.12,54.45,53.72,53.85,37759,48.3712559621212,48.6662026448171,48.0137448315808,48.1299359490064,42246.5168487717,0.0,1.0
2018-07-24,53.8,54.6,53.72,53.95,33334,48.0852470576889,48.8002693187698,48.0137448315808,48.2193137316416,37295.6220407572,0.0,1.0
2018-07-25,54.25,54.32,53.61,53.9,32068,48.4874470795469,48.5500115273915,47.9154292706822,48.174624840324,35879.1626448372,0.0,1.0
2018-07-26,54.04,54.43,53.64,54.24,26951,48.2997537360132,48.6483270882901,47.9422426054727,48.4785093012834,30154.0262080893,0.0,1.0
2018-07-27,53.66,54.42,52.52,54.21,29361,47.9601181619997,48.6393893100266,46.9412114399595,48.4516959664928,32850.4457532452,0.0,1.0
2018-07-30,53.02,54.25,52.81,53.48,22017,47.388100353135,48.4874470795469,47.2004070096013,47.7992381532565,24633.6386413678,0.0,1.0
2018-07-31,54.12,54.36,52.87,53.27,32464,48.3712559621212,48.5857626404455,47.2540336791824,47.6115448097228,36322.2257734189,0.0,1.0
2018-08-01,54.11,54.11,52.7,53.87,29135,48.3623181838577,48.3623181838577,47.1020914487027,48.1478115055335,32597.586492994,0.0,1.0
2018-08-02,55.11,55.43,51.34,52.11,71139,49.2560960102088,49.5421049146412,45.8865536048652,46.5747625311555,79593.6058186066,0.0,1.0
2018-08-03,55.14,55.8,54.06,55.16,35496,49.2829093449994,49.8728027103911,48.3176292925402,49.3007849015264,39714.5677074074,0.0,1.0
2018-08-06,54.31,55.43,53.6,55.43,32748,48.5410737491279,49.5421049146412,47.9064914924187,49.5421049146412,36639.9781181592,0.0,1.0
2018-08-07,55.16,55.66,54.27,54.52,28778,49.3007849015264,49.7476738147019,48.5053226360739,48.7287670926617,32198.1583695,0.0,1.0
2018-08-08,55.44,55.5,54.46,55.2,44019,49.5510426929047,49.6046693624858,48.6751404230806,49.3365360145804,49250.494588471,0.0,1.0
2018-08-09,55.59,56.2,54.69,55.2,75471,49.6851093668574,50.2303138409315,48.8807093231414,49.3365360145804,84440.4479221812,0.0,1.0
2018-08-10,55.55,56.21,55.01,55.49,39451,49.6493582538033,50.239251619195,49.1667182275737,49.5957315842222,44139.6047618022,0.0,1.0
2018-08-13,55.56,55.82,54.65,55.67,62263,49.6582960320668,49.8906782669181,48.8449582100873,49.7566115929654,69662.7261991861,0.0,1.0
2018-08-14,56.43,56.58,54.33,55.5,41451,50.4358827409923,50.5699494149449,48.558949305655,49.6046693624858,46377.2973303962,0.0,1.0
2018-08-15,55.57,57.25,55.57,56.4,45174,49.6672338103303,51.1687805586002,49.6672338103303,50.4090694062017,50542.7620468341,0.0,1.0
2018-08-16,55.98,56.5,55.46,55.99,66420,50.0336827191343,50.4984471888368,49.5689182494317,50.0426204973978,74313.7702030088,0.0,1.0
2018-08-17,56.79,57.35,55.91,55.93,84928,50.7576427584787,51.2581583412353,49.9711182712897,49.9889938278167,95021.3772327782,0.0,1.0
2018-08-20,55.97,57.4,55.68,56.94,28402,50.0247449408708,51.3028472325528,49.7655493712289,50.8917094324313,31777.4721666043,0.0,1.0
2018-08-21,56.54,56.74,55.74,55.92,35274,50.5341983018909,50.7129538671611,49.81917604081,49.9800560495532,39466.1838322935,0.0,1.0
2018-08-22,56.32,57.39,55.98,56.57,46879,50.3375671800937,51.2939094542893,50.0336827191343,50.5610116366814,52450.3949615605,0.0,1.0
2018-08-23,56.95,57.18,56.09,56.44,49204,50.9006472106948,51.1062161107556,50.1319982800329,50.4448205192558,55051.7125725512,0.0,1.0
2018-08-24,57.0,57.24,56.0,57.24,46468,50.9453361020124,51.1598427803367,50.0515582756613,51.1598427803367,51990.5491387145,0.0,1.0
2018-08-27,57.75,58.75,56.99,56.99,65418,51.7676117022554,52.6640205629005,51.0863409681651,51.0863409681651,72977.8596263773,0.17,1.0
2018-08-28,57.95,58.43,57.87,57.9,28402,51.9468934743844,52.3771697274941,51.8751807655328,51.9020730313522,31684.2026523032,0.0,1.0
2018-08-29,56.84,57.95,56.18,57.93,36232,50.9518796390683,51.9468934743844,50.3602497910426,51.9289652971715,40419.0560699334,0.0,1.0
2018-08-30,57.08,57.29,56.09,57.08,27965,51.1670177656232,51.3552636263586,50.2795729935845,51.1670177656232,31196.7018932349,0.0,1.0
2018-08-31,57.16,57.34,56.03,57.07,39039,51.2387304744748,51.4000840693909,50.2257884619458,51.1580536770167,43550.439664223,0.0,1.0
2018-09-04,56.76,57.35,56.14,57.35,75503,50.8801669302167,51.4090481579974,50.3243934366168,51.4090481579974,84228.3062057899,0.0,1.0
2018-09-05,55.9,56.97,54.93,56.6,39197,50.1092553100619,51.0684127909522,49.2397387152362,50.7367415125135,43726.6985199045,0.0,1.0
2018-09-06,56.49,57.0,55.31,55.97,19390,50.6381365378426,51.0953050567716,49.5803740822813,50.1720039303071,21630.7545041954,0.0,1.0
2018-09-07,56.17,56.67,55.5,56.5,25643,50.3512857024361,50.7994901327587,49.7506917658039,50.647100626449,28606.3660521446,0.0,1.0
2018-09-10,55.86,56.46,55.52,56.46,25323,50.0733989556361,50.6112442720232,49.7686199430168,50.6112442720232,28249.3860912708,0.0,1.0
2018-09-11,55.62,55.9292,54.61,55.79,49439,49.8582608290813,50.1354304487928,48.9528878798297,50.010650335391,55152.2883926208,0.0,1.0
2018-09-12,55.15,55.56,54.72,55.46,38476,49.4369486645781,49.8044762974426,49.0514928545007,49.7148354113781,42922.3780455607,0.0,1.0
2018-09-13,54.24,55.65,53.66,55.42,34016,48.621216601391,49.8851530949007,48.1012994622169,49.6789790569523,37946.9698408825,0.0,1.0
2018-09-14,55.03,55.64,53.08,54.14,21912,49.3293796013007,49.8761890062942,47.5813823230427,48.5315757153265,24444.2028208319,0.0,1.0
2018-09-17,53.95,55.29,53.65,55.06,24561,48.361258031804,49.5624459050684,48.0923353736104,49.35627186712,27399.3275594401,0.0,1.0
2018-09-18,53.9,54.58,53.67,53.67,22216,48.3164375887717,48.9259956140104,48.1102635508233,48.1102635508233,24783.333783662,0.0,1.0
2018-09-19,52.03,55.12,51.87,53.94,25118,46.6401530193653,49.4100563987587,46.4967276016621,48.3522939431975,28020.695803836,0.0,1.0
2018-09-20,52.05,52.91,51.63,52.15,26203,46.6580811965782,47.428992816733,46.2815894751073,46.7477220826428,29231.0809836737,0.0,1.0
2018-09-21,52.33,53.1,51.42,52.06,93459,46.9090756775589,47.5993105002556,46.0933436143718,46.6670452851847,104259.34426032,0.0,1.0
2018-09-24,51.07,52.98,51.01,52.33,26916,45.779600513146,47.4917414369782,45.7258159815073,46.9090756775589,30026.4769589956,0.0,1.0
2018-09-25,47.23,50.94,45.75,50.65,197490,42.3373904882688,45.6630673612622,41.010705374514,45.4031087916751,220312.413978007,0.0,1.0
2018-09-26,50.38,50.57,47.26,47.26,71361,45.1610783993009,45.3313960828235,42.3642827540881,42.3642827540881,79607.64683723,0.0,1.0
2018-09-27,50.09,51.74,49.3,50.58,44058,44.9011198297138,46.3801944497783,44.1929568298042,45.3403601714299,49149.4472380527,0.0,1.0
2018-09-28,50.22,51.05,49.96,49.96,36639,45.0176529815977,45.7616723359331,44.78458667783,44.78458667783,40873.0899576697,0.0,1.0
2018-10-01,49.75,50.96,49.73,50.37,38567,44.5963408170945,45.6809955384751,44.5784126398816,45.1521143106945,43023.8942219342,0.0,1.0
2018-10-02,48.82,50.26,48.72,49.71,32665,43.7626805766945,45.0535093360235,43.67303969063,44.5604844626687,36439.8450685685,0.0,1.0
2018-10-03,48.68,49.1,48.29,49.02,26834,43.6371833362042,44.0136750576752,43.2875838805526,43.9419623488235,29935.0008440216,0.0,1.0
2018-10-04,47.4,48.66,47.31,48.66,22067,42.4897799945785,43.6192551589913,42.4091031971204,43.6192551589913,24617.1149893801,0.0,1.0
2018-10-05,45.51,47.52,45.42,47.52,51150,40.7955672479592,42.5973490578559,40.7148904505011,42.5973490578559,57061.0156209177,0.0,1.0
2018-10-08,46.32,46.52,44.63,45.4,29466,41.5216584250817,41.7009401972108,40.0067274505915,40.6969622732882,32871.1610222085,0.0,1.0
2018-10-09,46.3,47.37,45.62,46.31,23731,41.5037302478688,42.4628877287591,40.8941722226302,41.5126943364753,26473.4107859238,0.0,1.0
2018-10-10,45.13,46.99,44.72,46.2,51024,40.454931880914,42.122252361714,40.0874042480496,41.4140893618043,56920.4547613238,0.0,1.0
2018-10-11,44.39,46.0,43.84,45.08,36700,39.7915893240367,41.2348075896753,39.2985644506819,40.4101114378818,40941.1392627112,0.0,1.0
2018-10-12,43.56,45.8,43.41,45.07,27869,39.0475699697012,41.0555258175463,38.9131086406044,40.4011473492753,31089.6079049728,0.0,1.0
2018-10-15,43.86,44.02,42.52,43.62,32044,39.3164926278948,39.459918045598,38.1153047546303,39.1013545013399,35747.0808319978,0.0,1.0
2018-10-16,45.2,46.18,43.68,44.04,33452,40.5176805011592,41.3961611845914,39.1551390329786,39.4778462228109,37317.7926598424,0.0,1.0
2018-10-17,44.09,45.1,43.66,45.1,22636,39.5226666658431,40.4280396150947,39.1372108557657,40.4280396150947,25251.8699823088,0.0,1.0
2018-10-18,43.21,44.25,42.69,44.06,23690,38.7338268684754,39.6660920835463,38.26769426094,39.4957744000238,26427.6727284368,0.0,1.0
2018-10-19,43.48,43.75,42.62,43.22,24404,38.9758572608496,39.2178876532238,38.2049456406948,38.7427909570819,27224.1842661364,0.0,1.0
2018-10-22,43.45,43.71,42.83,43.47,19544,38.9489649950303,39.182031298798,38.3931915014303,38.9668931722432,21802.5511103659,0.0,1.0
2018-10-23,42.41,43.37,41.83,42.93,17527,38.0166997799593,38.8772522861786,37.4967826407852,38.4828323874948,19552.4617944834,0.0,1.0
2018-10-24,41.74,43.06,41.69,42.4,25429,37.4161058433271,38.5993655393787,37.3712854002949,38.0077356913529,28367.6357033102,0.0,1.0
2018-10-25,41.75,42.42,41.0,41.97,30044,37.4250699319336,38.0256638685658,36.7527632864497,37.6222798812755,33515.9560765367,0.0,1.0
2018-10-26,41.92,42.57,40.76,41.37,18640,37.5774594382432,38.1601251976626,36.5376251598949,37.0844345648884,20794.0827208975,0.0,1.0
2018-10-29,41.44,42.4,40.94,42.35,24745,37.1471831851336,38.0077356913529,36.698978754811,37.9629152483206,27604.5910369425,0.0,1.0
2018-10-30,41.3,41.56,40.76,41.56,14457,37.0216859446433,37.254752248411,36.5376251598949,37.254752248411,16127.6852948506,0.0,1.0
2018-10-31,42.15,42.23,40.86,41.52,35572,37.7836334761916,37.8553461850432,36.6272660459594,37.2188958939852,39682.7849006312,0.0,1.0
2018-11-01,44.93,45.34,42.2,42.2,79086,40.275650108785,40.6431777416495,37.8284539192239,37.8284539192239,88225.3662051985,0.0,1.0
2018-11-02,43.78,45.55,43.61,45.55,33802,39.2447799190431,40.831423602385,39.0923904127335,40.831423602385,37708.2394920482,0.0,1.0
2018-11-05,46.39,47.88,44.0,44.0,42397,41.5844070453269,42.9200562476881,39.4419898683851,39.4419898683851,47296.4981286422,0.0,1.0
2018-11-06,44.9,46.38,44.63,46.38,29405,40.2487578429657,41.5754429567204,40.0067274505915,41.5754429567204,32803.1117171669,0.0,1.0
2018-11-07,46.38,46.93,44.85,44.85,37221,41.5754429567204,42.0684678300753,40.2039373999334,40.2039373999334,41522.3472615089,0.0,1.0
2018-11-08,45.63,48.07,45.44,45.95,78791,40.9031363112366,43.0903739312107,40.732818627714,41.189987146643,87896.275303768,0.0,1.0
2018-11-09,45.7,45.94,44.98,45.6,39591,40.9658849314818,41.1810230580366,40.3204705518173,40.8762440454173,44166.2300967303,0.0,1.0
2018-11-12,44.72,45.71,44.45,45.71,34106,40.0874042480496,40.9748490200882,39.8453738556754,40.9748490200882,38047.3704548782,0.0,1.0
2018-11-13,45.04,46.01,44.7,44.71,131800,40.374255083456,41.2437716782817,40.0694760708367,40.0784401594431,147031.121384887,0.0,1.0
2018-11-14,45.2,45.47,44.63,45.13,50066,40.5176805011592,40.7597108935334,40.0067274505915,40.454931880914,55851.7460034578,0.0,1.0
2018-11-15,44.82,45.44,44.43,44.93,34497,40.1770451341141,40.732818627714,39.8274456784625,40.275650108785,38483.5553445708,0.0,1.0
2018-11-16,44.66,45.17,44.1,44.64,76673,40.0336197164108,40.4907882353399,39.5316307544496,40.0156915391979,85533.5141877347,0.0,1.0
2018-11-19,45.59,45.89,43.4,44.54,29546,40.8672799568108,41.1362026150043,38.904144551998,39.9260506531334,32960.4060124269,0.0,1.0
2018-11-20,45.66,46.53,44.99,45.46,34234,40.930028577056,41.7099042858172,40.3294346404237,40.7507468049269,38190.1624392277,0.0,1.0
2018-11-21,45.95,46.12,45.43,45.67,29808,41.189987146643,41.3423766529527,40.7238545391076,40.9389926656624,33252.6833553923,0.0,1.0
2018-11-23,47.13,47.5,45.75,45.81,12764,42.2477496022043,42.579420880643,41.010705374514,41.0644899061527,14239.0381893528,0.0,1.0
2018-11-26,47.28,47.68,45.65,47.21,48540,42.5614927034301,42.9215730139498,41.0941654380622,42.4984786490891,53921.3043111865,0.2,1.0
2018-11-27,47.42,47.61,46.32,47.19,35247,42.687520812112,42.8585589596088,41.6972999581828,42.4804746335631,39154.5985384506,0.0,1.0
2018-11-28,49.59,50.25,46.74,47.43,53652,44.6409564966814,45.2350890090389,42.0753842842285,42.696522819875,59600.0374722658,0.0,1.0
2018-11-29,48.9,49.87,48.68,49.58,59761,44.0198179610349,44.8930127140452,43.8217737902491,44.6319544889184,66386.3013378826,0.0,1.0
2018-11-30,48.75,49.16,48.12,48.64,41498,43.88478784459,44.2538701628727,43.3176613555215,43.7857657591971,46098.6049918752,0.0,1.0
2018-12-03,48.34,48.96,47.78,48.96,72832,43.5157055263073,44.0738300076129,43.0115930915797,44.0738300076129,80906.3954592572,0.0,1.0
2018-12-04,47.26,48.59,46.02,48.35,38437,42.5434886879041,43.7407557203821,41.427239725293,43.5247075340703,42698.252447653,0.0,1.0
2018-12-06,47.45,47.66,40.2201,47.04,58406,42.7145268354009,42.9035689984238,36.2061652428348,42.3454445171182,64881.0815739425,0.0,1.0
2018-12-07,47.61,48.36,47.0,47.51,38607,42.8585589596088,43.5337095418333,42.3094364860663,42.7685388819789,42887.0992077046,0.0,1.0
2018-12-10,48.06,49.23,47.3,47.52,39107,43.2636493089435,44.3168842172137,42.5794967189561,42.7775408897419,43442.530854915,0.0,1.0
2018-12-11,47.11,48.5,46.41,48.5,20881,42.4084585714592,43.6597376505152,41.7783180280497,43.6597376505152,23195.9364508011,0.0,1.0
2018-12-12,47.18,48.47,45.84,47.45,38032,42.4714726258001,43.6327316272262,41.2652035855591,42.7145268354009,42248.3528134127,0.0,1.0
2018-12-13,46.0,47.19,44.88,47.19,32700,41.409235709767,42.4804746335631,40.4010108403118,42.4804746335631,36325.2297275608,0.0,1.0
2018-12-14,44.49,45.89,44.34,45.52,37240,40.0499325375551,41.3102136243741,39.9149024211102,40.9771393371433,41368.5490842313,0.0,1.0
2018-12-17,43.52,45.125,43.23,44.37,36434,39.1767377845448,40.6215600305051,38.915679559418,39.9419084443992,40473.1932689281,0.0,1.0
2018-12-18,42.73,43.65,42.11,43.65,54529,38.4655791712683,39.2937638854637,37.9074546899628,39.2937638854637,60574.2645814729,0.0,1.0
2018-12-19,43.09,43.63,42.16,42.77,38590,38.7896514507361,39.2757598699377,37.9524647287777,38.5015872023203,42868.2145316994,0.0,1.0
2018-12-20,42.23,43.09,41.1,43.09,43887,38.0154787831187,38.7896514507361,36.9982519059005,38.7896514507361,48752.4574022465,0.0,1.0
2018-12-21,41.62,42.42,41.22,42.21,53583,37.4663563095761,38.1865169306156,37.1062759990564,37.9974747675927,59523.3879049508,0.0,1.0
2018-12-24,41.13,42.03,40.72,41.49,8461,37.0252579291895,37.8354386278588,36.6561756109068,37.3493302086572,9399.01433409455,0.0,1.0
2018-12-26,40.51,41.25,39.23,41.25,27157,36.4671334478839,37.1332820223454,35.3148764542208,37.1332820223454,30167.7144865862,0.0,1.0
2018-12-27,40.52,40.53,39.53,40.25,71698,36.4761354556469,36.4851374634099,35.5849366871106,36.2330812460461,79646.676483384,0.0,1.0
2018-12-28,40.92,41.56,40.15,40.71,77712,36.8362157661666,37.4123442629982,36.1430611684162,36.6471736031438,86327.4083360308,0.0,1.0
2018-12-31,42.55,42.58,40.93,40.93,28286,38.3035430315345,38.3305490548234,36.8452177739296,36.8452177739296,31421.8791459873,0.0,1.0
2019-01-02,43.36,43.78,41.63,42.36,44172,39.0327056603369,39.4107899863826,37.4753583173391,38.1325048840376,49069.0534411564,0.0,1.0
2019-01-03,43.25,43.26,41.01,43.25,26248,38.933683574944,38.942685582707,36.9172338360336,38.933683574944,29157.9397519576,0.0,1.0
2019-01-04,43.37,44.11,43.22,43.54,25528,39.0417076680999,39.7078562425613,38.906677551655,39.1947418000708,28358.1181799747,0.0,1.0
2019-01-07,42.27,43.84,41.71,43.36,52961,38.0514868141707,39.4648020329605,37.5473743794431,39.0327056603369,58832.430935821,0.0,1.0
2019-01-08,42.11,42.51,41.91,42.38,35403,37.9074546899628,38.2675350004825,37.7274145347029,38.1505088995636,39327.8932123803,0.0,1.0
2019-01-09,42.27,43.01,41.83,42.1,37661,38.0514868141707,38.7176353886321,37.655398472599,37.8984526821998,41836.2225311824,0.0,1.0
2019-01-10,42.6,43.15,42.22,42.23,23766,38.3485530703494,38.843663497314,38.0064767753557,38.0154787831187,26400.7770552052,0.0,1.0
2019-01-11,42.81,43.15,42.15,42.27,13645,38.5375952333723,38.843663497314,37.9434627210147,38.0514868141707,15157.7296523721,0.0,1.0
2019-01-14,41.8,43.76,41.7,42.61,20708,37.62839244931,39.3927859708566,37.5383723716801,38.3575550781124,23003.7571008663,0.0,1.0
2019-01-15,41.27,42.11,40.94,41.72,35743,37.1512860378714,37.9074546899628,36.8542197816926,37.5563763872061,39705.5867324833,0.0,1.0
2019-01-16,41.93,42.17,41.26,41.26,27729,37.7454185502289,37.9614667365407,37.1422840301084,37.1422840301084,30803.1282909949,0.0,1.0
2019-01-17,42.12,42.7,41.33,41.89,36723,37.9164566977258,38.4385731479794,37.2052980844493,37.7094105191769,40794.2327610157,0.0,1.0
2019-01-18,41.54,42.53,41.38,42.17,23317,37.3943402474722,38.2855390160085,37.2503081232643,37.9614667365407,25901.9994360102,0.0,1.0
2019-01-22,40.44,41.94,40.18,41.64,21692,36.404119393543,37.7544205579919,36.1700671917052,37.4843603251021,24096.8465825764,0.0,1.0
2019-01-23,40.62,41.21,39.77,40.64,23273,36.5661555332768,37.0972739912934,35.8009848734225,36.5841595488028,25853.1214510558,0.0,1.0
2019-01-24,41.45,41.6,40.07,40.82,44795,37.3133221776053,37.4483522940501,36.0710451063122,36.7461956885367,49761.1212735805,0.0,1.0
2019-01-25,41.91,43.02,40.8,41.86,24036,37.7274145347029,38.7266373963951,36.7281916730107,37.682404495888,26700.7101446988,0.0,1.0
2019-01-28,41.47,41.97,40.91,41.9,17668,37.3313261931312,37.7814265812809,36.8272137584036,37.7184125269399,19626.7326858271,0.0,1.0
2019-01-29,41.77,42.15,41.03,41.19,22010,37.601386426021,37.9434627210147,36.9352378515595,37.0792699757674,24450.1011102023,0.0,1.0
2019-01-30,42.07,42.38,41.87,41.98,13935,37.8714466589108,38.1505088995636,37.6914065036509,37.7904285890439,15479.8800077541,0.0,1.0
2019-01-31,41.74,42.16,41.38,41.89,18565,37.574380402732,37.9524647287777,37.2503081232643,37.7094105191769,20623.1770609225,0.0,1.0
2019-02-01,41.49,42.19,40.97,41.84,17649,37.3493302086572,37.9794707520667,36.8812258049816,37.664400480362,19605.6262832331,0.0,1.0
2019-02-04,41.59,41.92,39.56,41.55,24879,37.4393502862872,37.7364165424659,35.6119427103996,37.4033422552352,27637.1679018955,0.0,1.0
2019-02-05,41.53,41.83,40.91,41.69,20539,37.3853382397092,37.655398472599,36.8272137584036,37.5293703639171,22816.0212041092,0.0,1.0
2019-02-06,41.03,42.28,41.0,41.6,40320,36.9352378515595,38.0604888219337,36.9082318282706,37.4483522940501,44790.0080310475,0.0,1.0
2019-02-07,40.54,41.55,40.28,40.91,20124,36.4941394711729,37.4033422552352,36.2600872693351,36.8272137584036,22355.0129369246,0.0,1.0
2019-02-08,41.1,41.2,40.06,40.44,22127,36.9982519059005,37.0882719835304,36.0620430985492,36.404119393543,24580.0721156495,0.0,1.0
2019-02-11,41.65,42.03,40.42,41.11,15131,37.4933623328651,37.8354386278588,36.386115378017,37.0072539136635,16808.4725078814,0.0,1.0
2019-02-12,41.11,41.94,40.99,41.84,24751,37.0072539136635,37.7544205579919,36.8992298205076,37.664400480362,27494.9774002097,0.0,1.0
2019-02-13,41.55,42.0,40.62,41.12,34670,37.4033422552352,37.8084326045699,36.5661555332768,37.0162559214265,38513.6304175698,0.0,1.0
2019-02-14,41.9,42.02,41.06,41.52,142823,37.7184125269399,37.8264366200958,36.9622438748485,37.3763362319462,158656.828299065,0.0,1.0
2019-02-15,43.25,43.65,41.17,42.05,54240,38.933683574944,39.2937638854637,37.0612659602414,37.8534426433848,60253.2250893852,0.0,1.0
2019-02-19,43.39,43.96,42.8301,43.24,20919,39.0597116836259,39.5728261261164,38.5556892689759,38.924681567181,23238.1492559891,0.0,1.0
2019-02-20,43.6,44.02,42.96,43.38,25414,39.2487538466487,39.6268381726944,38.6726253498172,39.0507096758629,28231.4797644107,0.0,1.0
2019-02-21,43.59,43.9,43.025,43.59,20565,39.2397518388857,39.5188140795385,38.7311384002766,39.2397518388857,22844.9036497642,0.0,1.0
2019-02-22,44.65,44.65,43.4,43.65,21991,40.193964661763,40.193964661763,39.0687136913889,39.2937638854637,24428.9947076082,0.0,1.0
2019-02-25,43.33,44.84,42.595,44.84,58996,39.0056996370479,40.3650028092598,38.3440520664679,40.3650028092598,65536.4909176507,0.0,1.0
2019-02-26,44.22,45.68,43.24,43.26,43676,39.8068783279543,41.1211714613512,38.924681567181,38.942685582707,48518.0652471237,0.0,1.0
2019-02-27,44.2,45.22,43.02,44.09,58447,39.7888743124283,40.7070791042535,38.7266373963951,39.6898522270354,64926.6269690136,0.0,1.0
2019-02-28,49.96,50.23,45.24,48.2,49229,44.9740307839121,45.2170849935129,40.7250831197795,43.3896774176254,54686.6891210426,0.0,1.0
2019-03-01,50.16,52.33,49.48,50.52,40480,45.154070939172,47.1075066237414,44.5419344112885,45.4781432186397,44967.7461581548,0.0,1.0
2019-03-04,48.12,52.16,47.84,50.59,100407,43.3176613555215,46.9544724917706,43.0656051381577,45.5411572729807,111538.450802911,0.0,1.0
2019-03-05,49.39,50.59,48.15,48.43,52310,44.4609163414216,45.5411572729807,43.3446673788104,43.5967235961742,58109.258931153,0.0,1.0
2019-03-06,49.74,52.61,48.8,49.73,111447,44.7759866131263,47.3595628411052,43.929797883405,44.7669846053633,123802.381573317,0.0,1.0
2019-03-07,49.94,50.0,48.2,49.68,44651,44.9560267683862,45.0100388149641,43.3896774176254,44.7219745665483,49601.156959184,0.0,1.0
2019-03-08,50.15,50.44,49.0,49.88,38730,45.145068931409,45.4061271565358,44.1098380386648,44.9020147218082,43023.7353929183,0.0,1.0
2019-03-11,51.38,51.51,49.03,50.14,39574,46.432356041517,46.5498376741639,44.3086496052078,45.311762007039,43790.8452929232,0.2,1.0
2019-03-12,49.0,52.2,49.0,51.38,47201,44.2815384592124,47.1733940320589,44.2815384592124,46.432356041517,52230.5475481697,0.0,1.0
2019-03-13,49.12,50.64,48.81,49.37,65497,44.3899830431941,45.7636144402962,44.1098345345746,44.6159092598228,72476.0952683731,0.0,1.0
2019-03-14,50.42,50.76,48.74,49.13,51980,45.564799369663,45.872059024278,44.0465751939186,44.3990200918593,57518.7784486317,0.0,1.0
2019-03-15,51.95,52.06,50.115,50.43,67523,46.9474678154303,47.0468753507469,45.2891693853761,45.5738364183282,74717.9776296067,0.0,1.0
2019-03-18,51.68,51.94,50.47,51.94,27427,46.7034675014713,46.9384307667651,45.6099846129888,46.9384307667651,30349.5101291001,0.0,1.0
2019-03-19,51.45,53.3175,50.8,51.69,24567,46.495615382173,48.1832842203889,45.9082072189385,46.7125045501365,27184.7601028768,0.0,1.0
2019-03-20,51.3,52.96,51.15,51.46,37428,46.3600596521958,47.86020973061,46.2245039222186,46.5046524308381,41416.1762173026,0.0,1.0
2019-03-21,51.05,52.42,50.86,51.01,43448,46.1341334355672,47.3722091026921,45.9624295109294,46.0979852409066,48077.6430557166,0.0,1.0
2019-03-22,48.96,50.8,48.73,50.79,38620,44.2453902645518,45.9082072189385,44.0375381452534,45.8991701702734,42735.1909135467,0.0,1.0
2019-03-25,51.17,51.45,49.09,49.21,43737,46.2425780195489,46.495615382173,44.3628718971987,44.4713164811804,48397.4377261986,0.0,1.0
2019-03-26,51.36,52.24,50.05,51.54,111543,46.4142819441867,47.2095422267195,45.2304285690526,46.5769488201593,123428.570690568,0.0,1.0
2019-03-27,50.44,51.7,49.65,51.31,49645,45.5828734669933,46.7215415988016,44.8689466224468,46.369096700861,54934.9702978515,0.0,1.0
2019-03-28,51.49,51.63,50.39,50.41,37306,46.5317635768336,46.6582822581456,45.5376882236676,45.5557623209979,41281.1763910091,0.0,1.0
2019-03-29,50.54,52.08,50.3,51.49,77829,45.6732439536448,47.0649494480772,45.4563547856813,46.5317635768336,86122.1432835428,0.0,1.0
2019-04-01,51.43,51.55,50.39,50.89,32897,46.4775412848427,46.5859858688245,45.5376882236676,45.9895406569249,36402.3711932404,0.0,1.0
2019-04-02,50.55,51.66,50.29,51.66,53229,45.6822810023099,46.6853934041411,45.4473177370161,46.6853934041411,58900.8668342096,0.0,1.0
2019-04-03,50.82,52.34,50.46,50.95,27268,45.9262813162688,47.2999127133709,45.6009475643236,46.0437629489157,30173.5677325373,0.0,1.0
2019-04-04,50.84,51.27,50.15,50.9,23815,45.9443554135991,46.3329485062004,45.3207990557041,45.99857770559,26352.6300260516,0.0,1.0
2019-04-05,51.63,52.03,50.35,51.06,35764,46.6582822581456,47.0197642047514,45.501540029007,46.1431704842323,39574.8671111363,0.0,1.0
2019-04-08,52.32,52.54,51.34,51.34,53606,47.2818386160407,47.4806536866738,46.3962078468564,46.3962078468564,59318.0384285753,0.0,1.0
2019-04-09,51.89,52.65,51.67,52.05,56974,46.8932455234394,47.5800612219904,46.6944304528062,47.0378383020817,63044.918879037,0.0,1.0
2019-04-10,52.87,53.31,51.65,52.15,37404,47.7788762926236,48.17650643389,46.6763563554759,47.1282087887332,41389.6188744252,0.0,1.0
2019-04-11,52.15,54.23,51.98,53.02,20011,47.1282087887332,49.0079149110834,46.9745789614257,47.9144320226008,22143.291179984,0.0,1.0
2019-04-12,52.68,53.16,51.6,52.3,24742,47.6071723679859,48.0409507039129,46.6311711121502,47.2637645187104,27378.4073946911,0.0,1.0
2019-04-15,53.0,53.52,52.73,52.73,19869,47.8963579252705,48.3662844558581,47.6523576113116,47.6523576113116,21986.1602346261,0.0,1.0
2019-04-16,52.39,54.0075,52.11,53.23,32448,47.3450979566967,48.8068405782839,47.0920605940726,48.1042100445689,35905.5275702424,0.0,1.0
2019-04-17,51.9,52.81,51.06,52.47,55671,46.9022825721045,47.7246540006328,46.1431704842323,47.4173943460178,61603.0764719849,0.0,1.0
2019-04-18,51.92,52.25,51.41,51.59,28310,46.9203566694348,47.2185792753846,46.4594671875124,46.622134063485,31326.5990357977,0.0,1.0
2019-04-22,51.04,51.7,50.57,51.7,31676,46.125096386902,46.7215415988016,45.7003550996402,46.7215415988016,35051.2663743528,0.0,1.0
2019-04-23,51.53,52.2,50.71,51.38,44617,46.5679117714942,47.1733940320589,45.8268737809522,46.432356041517,49371.2069650365,0.0,1.0
2019-04-24,51.93,52.51,51.22,51.52,64703,46.9293937181,47.4535425406784,46.2877632628747,46.558874722829,71597.4898415124,0.0,1.0
2019-04-25,52.13,52.54,51.76,52.1,59780,47.1101346914029,47.4806536866738,46.7757638907925,47.0830235454074,66149.9148837861,0.0,1.0
2019-04-26,52.8,52.89,51.92,52.13,23716,47.7156169519676,47.7969503899539,46.9203566694348,47.1101346914029,26243.0809866824,0.0,1.0
2019-04-29,53.05,53.77,52.3,52.67,33456,47.9415431685963,48.5922106724867,47.2637645187104,47.5981353193207,37020.9359710931,0.0,1.0
2019-04-30,52.08,53.94,51.93,53.06,75788,47.0649494480772,48.7458404997942,46.9293937181,47.9505802172614,83863.6625830107,0.0,1.0
2019-05-01,52.18,52.92,51.62,51.9,49649,47.1553199347286,47.8240615359494,46.6492452094805,46.9022825721045,54939.3965216644,0.0,1.0
2019-05-02,41.12,51.0,40.5,50.0,197659,37.1603441110778,46.0889481922415,36.6000470938388,45.1852433257269,218720.743158486,0.0,1.0
2019-05-03,41.63,42.4,37.6,40.73,231548,37.6212335930002,38.3170863402164,33.9793029809466,36.8078992131371,256220.817857326,0.0,1.0
2019-05-06,42.6,43.0,39.52,40.89,211809,38.4978273135193,38.8593092601252,35.7144163246546,36.9524919917795,234378.509896619,0.0,1.0
2019-05-07,43.0,43.98,41.67,42.32,129893,38.8593092601252,39.7449400293094,37.6573817876608,38.2447899508953,143733.872432245,0.0,1.0
2019-05-08,42.54,44.1,42.05,43.14,135639,38.4436050215285,39.8533846132911,38.0007896369363,38.9858279414372,150092.142939476,0.0,1.0
2019-05-09,39.96,42.37,39.89,42.37,88088,36.112046465921,38.289975194221,36.0487871252649,38.289975194221,97474.3008076772,0.0,1.0
2019-05-10,40.01,40.01,39.2,39.83,62386,36.1572317092467,36.1572317092467,35.4252307673699,35.9945648332741,69033.5996978902,0.0,1.0
2019-05-13,40.73,41.2,38.55,39.63,148844,36.8078992131371,37.232640500399,34.8378226041355,35.8138238599712,164704.214301811,0.0,1.0
2019-05-14,41.27,41.87,40.32,40.76,79800,37.295899841055,37.8381227609637,36.4373802178662,36.8350103591326,88303.1650673492,0.0,1.0
2019-05-15,41.66,42.18,40.81,41.15,79016,37.6483447389957,38.1182712695832,36.8801956024583,37.1874552570733,87435.6252000207,0.0,1.0
2019-05-16,40.33,41.91,40.2,41.67,51672,36.4464172665313,37.8742709556243,36.3289356338844,37.6573817876608,57177.9592150385,0.0,1.0
2019-05-17,39.47,41.49,39.01,40.13,68226,35.6692310813288,37.4947149116882,35.2535268427321,36.2656762932284,75495.8864647239,0.0,1.0
2019-05-20,40.03,40.04,39.1,39.1,49451,36.175305806577,36.1843428552421,35.3348602807185,35.3348602807185,54720.2984429258,0.0,1.0
2019-05-21,40.71,41.1,39.6,40.23,92594,36.7898251158069,37.1422700137475,35.7867127139757,36.3560467798799,102460.441932909,0.0,1.0
2019-05-22,40.67,41.22,40.14,40.65,56339,36.7536769211463,37.2507145977293,36.2747133418936,36.735602823816,62342.2558487391,0.0,1.0
2019-05-23,39.8,41.06,39.43,40.35,60064,35.9674536872786,37.106121819087,35.6330828866682,36.4644913638616,66464.176774502,0.0,1.0
2019-05-24,38.82,40.52,38.58,39.79,53914,35.2625638913973,36.8067771478469,35.0445573140162,36.1436738083127,59353.0716157198,0.2,1.0
2019-05-28,38.3,39.16,38.3,38.83,48884,34.7902163070715,35.5714065426872,34.7902163070715,35.2716474987882,53815.624009772,0.0,1.0
2019-05-29,37.34,38.57,37.0,38.15,70198,33.918189997547,35.0354737066253,33.6093473462571,34.6539621962083,77279.870187341,0.0,1.0
2019-05-30,36.83,38.14,36.53,37.38,45203,33.4549260206121,34.6448785888174,33.1824177988857,33.9545244271105,49763.2692110655,0.0,1.0
2019-05-31,37.44,37.68,36.33,36.79,79708,34.0090260714558,34.2270326488369,33.0007456510681,33.4185915910486,87749.2790804948,0.0,1.0
2019-06-03,36.88,37.88,36.4,37.45,60920,33.5003440575665,34.4087047966545,33.0643309028043,34.0181096788467,67065.8664322746,0.0,1.0
2019-06-04,37.91,37.91,36.87,37.0,46020,34.4359556188272,34.4359556188272,33.4912604501756,33.6093473462571,50662.691615451,0.0,1.0
2019-06-05,37.3,37.95,37.18,37.95,29860,33.8818555679835,34.4722900483907,33.7728522792929,34.4722900483907,32872.4026866008,0.0,1.0
2019-06-06,36.74,37.62,36.51,37.36,23899,33.3731735540942,34.1725310044917,33.1642505841039,33.9363572123288,26310.0318756555,0.0,1.0
2019-06-07,36.63,36.86,36.5,36.6,30145,33.2732538727945,33.4821768427848,33.1551669767131,33.2460030506219,33186.1546881306,0.0,1.0
2019-06-10,36.99,37.29,36.75,36.78,38111,33.6002637388662,33.8727719605926,33.3822571614851,33.4095079836577,41955.7983519438,0.0,1.0
2019-06-11,37.61,37.87,36.75,37.13,80721,34.1634473971008,34.3996211892637,33.3822571614851,33.7274342423385,88864.4747911956,0.0,1.0
2019-06-12,37.24,37.92,37.1,37.54,41515,33.8273539236382,34.4450392262181,33.7001834201659,34.0998621453646,45703.2082228477,0.0,1.0
2019-06-13,37.76,37.91,37.0,37.48,26929,34.299701507964,34.4359556188272,33.6093473462571,34.0453605010193,29645.7110498149,0.0,1.0
2019-06-14,37.47,37.79,37.3,37.79,24249,34.0362768936285,34.3269523301366,33.8818555679835,34.3269523301366,26695.3413512184,0.0,1.0
2019-06-17,36.79,37.85,36.65,37.4,23114,33.4185915910486,34.3814539744819,33.2914210875763,33.9726916418923,25445.8377661785,0.0,1.0
2019-06-18,36.28,37.64,36.03,36.86,33886,32.9553276141137,34.1906982192734,32.7282374293417,33.4821768427848,37304.5625397908,0.0,1.0
2019-06-19,36.76,37.18,35.96,36.36,37066,33.3913407688759,33.7728522792929,32.6646521776055,33.0279964732407,40805.3743463344,0.0,1.0
2019-06-20,36.57,36.84,36.27,36.84,40953,33.2187522284492,33.464009628003,32.9462440067228,33.464009628003,45084.5112935152,0.0,1.0
2019-06-21,34.96,36.6,34.81,36.35,76265,31.7562914385175,33.2460030506219,31.6200373276543,33.0189128658499,83958.9347251711,0.0,1.0
2019-06-24,34.72,35.42,34.56,34.95,70763,31.5382848611364,32.174137378498,31.3929471428823,31.7472078311266,77901.8697693211,0.0,1.0
2019-06-25,34.85,35.24,34.24,34.69,80661,31.6563717572178,32.0106324454622,31.1022717063741,31.5110340389637,88798.421738242,0.0,1.0
2019-06-26,35.66,36.01,34.68,35.01,45819,32.3921439558791,32.7100702145599,31.5019504315729,31.8017094754719,50441.4138880563,0.0,1.0
2019-06-27,36.88,37.1,35.54,35.71,89749,33.5003440575665,33.7001834201659,32.2831406671886,32.4375619928335,98803.2574922885,0.0,1.0
2019-06-28,38.33,38.57,36.76,36.76,118474,34.8174671292442,35.0354737066253,33.3913407688759,33.3913407688759,130426.156593849,0.0,1.0
2019-07-01,38.76,39.02,38.01,38.75,80436,35.208062247052,35.4442360392149,34.526791692736,35.1989786396611,88550.7227896658,0.0,1.0
2019-07-02,37.45,39.1,37.12,39.0,46421,34.0181096788467,35.5169048983419,33.7183506349476,35.4260688244331,51104.1461860246,0.0,1.0
2019-07-03,38.01,38.09,37.22,37.4,48650,34.526791692736,34.599460551863,33.8091867088564,33.9726916418923,53558.0171032528,0.0,1.0
2019-07-05,38.63,38.73,37.35,37.94,32981,35.0899753509706,35.1808114248794,33.9272736049379,34.4632064409998,36308.2623244065,0.0,1.0
2019-07-08,38.38,38.54,38.0,38.38,40784,34.8628851661986,35.0082228844526,34.5177080853451,34.8628851661986,44898.461861029,0.0,1.0
2019-07-09,38.11,38.4,37.7,38.12,43918,34.6176277666448,34.8810523809803,34.2451998636187,34.6267113740357,48348.6329936414,0.0,1.0
2019-07-10,38.21,38.7,37.54,38.19,60833,34.7084638405536,35.1535606027067,34.0998621453646,34.6902966257718,66970.0895054918,0.0,1.0
2019-07-11,38.1,38.5,37.62,38.26,65065,34.6085441592539,34.9718884548891,34.1725310044917,34.753881877508,71629.0315071561,0.0,1.0
2019-07-12,39.24,39.54,38.34,38.34,60010,35.6440754018143,35.9165836235407,34.826550736635,34.826550736635,66064.0617958108,0.0,1.0
2019-07-15,38.88,39.36,38.55,39.26,60229,35.3170655357426,35.7530786905048,35.0173064918435,35.662242616596,66305.1554390917,0.0,1.0
2019-07-16,39.09,39.54,38.31,38.93,55505,35.5078212909511,35.9165836235407,34.7992999144624,35.362483572697,61104.5784032075,0.0,1.0
2019-07-17,39.19,39.76,38.4,38.94,53034,35.5986573648599,36.11642298614,34.8810523809803,35.3715671800879,58384.2935057329,0.0,1.0
2019-07-18,38.57,39.59,38.26,39.28,35306,35.0354737066253,35.9620016604951,34.753881877508,35.6804098313778,38867.8181263606,0.0,1.0
2019-07-19,38.22,39.82,38.05,38.4,53272,34.7175474479445,36.1709246304853,34.5631261222995,34.8810523809803,58646.3039491157,0.0,1.0
2019-07-22,37.67,38.31,37.3,38.24,62518,34.2179490414461,34.7992999144624,33.8818555679835,34.7357146627262,68825.0794092735,0.0,1.0
2019-07-23,38.61,38.69,37.44,37.96,66063,35.0718081361888,35.1444769953158,34.0090260714558,34.4813736557816,72727.7139546185,0.0,1.0
2019-07-24,41.19,41.4,38.76,39.23,81179,37.4153788430359,37.6061345982444,35.208062247052,35.6349917944234,89368.6797620752,0.0,1.0
2019-07-25,42.65,43.06,41.47,41.47,73991,38.7415855221044,39.1140134251305,37.6697198499806,37.6697198499806,81455.5240182277,0.0,1.0
2019-07-26,43.06,43.64,42.47,42.82,76708,39.1140134251305,39.6408626538016,38.5780805890686,38.8960068477494,84446.6264328123,0.0,1.0
2019-07-29,42.29,43.0,41.65,43.0,67646,38.4145756560328,39.0595117807853,37.8332247830164,39.0595117807853,74470.4136683789,0.0,1.0
2019-07-30,42.88,43.34,41.42,41.89,81528,38.9505084920947,39.3683544320752,37.6243018130262,38.0512313603975,89752.8883534222,0.0,1.0
2019-07-31,43.42,44.45,42.64,42.64,98884,39.4410232912022,40.3766348524629,38.7325019147136,38.7325019147136,108859.834804482,0.0,1.0
2019-08-01,41.05,43.35,39.94,43.35,95269,37.2882083395636,39.3774380394661,36.2799279191759,39.3774380394661,104880.138364024,0.0,1.0
2019-08-02,40.71,41.69,39.03,41.15,79731,36.9793656882737,37.8695592125799,35.4533196466058,37.3790444134724,87774.5994174603,0.0,1.0
2019-08-05,41.64,42.6,39.85,40.21,93840,37.8241411756255,38.69616748515,36.198175452658,36.5251853187297,103306.974819512,0.0,1.0
2019-08-06,41.61,42.45,40.88,42.01,103580,37.7968903534529,38.5599133742868,37.1337870139186,38.1602346490881,114029.587082321,0.0,1.0
2019-08-07,41.09,41.79,39.85,41.36,82057,37.3245427691271,37.9603952864887,36.198175452658,37.5698001686809,90335.2561036303,0.0,1.0
2019-08-08,41.66,42.03,40.58,41.3,59438,37.8423083904073,38.1784018638699,36.8612787921922,37.5152985243356,65434.3560243194,0.0,1.0
2019-08-09,41.36,42.11,40.76,41.82,48148,37.5698001686809,38.2510707229969,37.0247837252281,37.9876461086614,53005.3732268739,0.0,1.0
2019-08-12,42.13,42.72,40.86,41.17,63421,38.2692379377787,38.8051707738406,37.1156197991369,37.3972116282542,69819.1778562259,0.0,1.0
2019-08-13,42.37,43.19,42.11,42.11,66023,38.4872445151598,39.232100321212,38.2510707229969,38.2510707229969,72683.6785859827,0.0,1.0
2019-08-14,41.34,42.03,40.77,41.86,43780,37.5516329538991,38.1784018638699,37.033867332619,38.0239805382249,48196.7109718481,0.0,1.0
2019-08-15,41.22,41.54,40.6,41.12,91724,37.4426296652086,37.7333051017167,36.879446006974,37.3517935912998,100977.503818679,0.0,1.0
2019-08-16,41.62,42.14,41.22,41.23,79210,37.8059739608438,38.2783215451695,37.4426296652086,37.4517132725994,87201.0387409794,0.0,1.0
2019-08-19,41.99,42.45,41.61,42.03,48755,38.1420674343063,38.5599133742868,37.7968903534529,38.1784018638699,53673.6099459217,0.0,1.0
2019-08-20,41.71,42.54,41.14,42.06,69883,37.8877264273617,38.6416658408048,37.3699608060815,38.2056526860425,76933.0916593343,0.0,1.0
2019-08-21,41.61,42.3,41.25,42.14,56305,37.7968903534529,38.4236592634236,37.4698804873812,38.2783215451695,61985.2857759229,0.0,1.0
2019-08-22,41.55,42.19,41.35,41.84,46291,37.7423887091076,38.3237395821239,37.56071656129,38.0058133234431,50961.0312379584,0.0,1.0
2019-08-23,40.09,41.46,39.83,41.31,98482,36.4161820300391,37.6606362425897,36.1800082378762,37.5243821317265,108417.279349692,0.0,1.0
2019-08-26,41.06,41.06,39.95,40.31,71927,37.4789640947721,37.4789640947721,36.4657724205101,36.7943751256762,78799.4730199055,0.2,1.0
2019-08-27,39.42,41.16,38.67,41.16,53682,35.9819962156823,37.5702426239849,35.2974072465864,37.5702426239849,58811.2017831213,0.0,1.0
2019-08-28,39.29,40.0,39.1,39.54,42750,35.8633341277057,36.5114116851165,35.6899049222014,36.0915304507377,46834.6722593874,0.0,1.0
2019-08-29,38.56,39.94,38.51,39.73,43480,35.1970008644523,36.4566445675888,35.1513615998459,36.264959656242,47634.4222184366,0.0,1.0
2019-08-30,38.89,39.31,38.08,38.76,54917,35.4982200108545,35.8815898335482,34.7588639242309,35.3795579228779,60164.2034261703,0.0,1.0
2019-09-03,38.65,39.12,38.29,38.56,74051,35.2791515407438,35.7081606280439,34.9505488355778,35.1970008644523,81126.416736372,0.0,1.0
2019-09-04,39.0,39.12,38.46,39.07,35886,35.5986263929886,35.7081606280439,35.1057223352395,35.6625213634375,39314.8315485468,0.0,1.0
2019-09-05,39.76,40.52,39.05,39.4,53917,36.2923432150058,36.986060037023,35.644265657595,35.9637405098398,59068.6555370618,0.0,1.0
2019-09-06,39.54,40.17,39.16,39.93,28509,36.0915304507377,36.6665851847782,35.7446720397291,36.4475167146675,31232.9747705936,0.0,1.0
2019-09-09,39.34,40.0,39.18,39.64,40352,35.9089733923121,36.5114116851165,35.7629277455716,36.1828089799505,44207.5484213053,0.0,1.0
2019-09-10,40.0,40.32,38.96,39.28,44083,36.5114116851165,36.8035029785974,35.5621149813035,35.8542062747844,48295.037595569,0.0,1.0
2019-09-11,40.59,40.86,39.81,40.06,36204,37.049955007472,37.2964070363465,36.3379824796122,36.5661788026442,39663.2157772833,0.0,1.0
2019-09-12,41.25,41.46,40.13,40.3,59390,37.6523933002764,37.8440782116233,36.6300737730931,36.7852472727549,65064.5891341525,0.0,1.0
2019-09-13,42.14,42.8,41.41,41.41,61728,38.4647722102702,39.0672105030747,37.7984389470169,37.7984389470169,67625.9800988882,0.0,1.0
2019-09-16,41.92,42.36,41.59,42.01,29012,38.2639594460021,38.6655849745384,37.9627402995999,38.3461101222936,31784.0353588152,0.0,1.0
2019-09-17,41.76,41.98,41.29,41.65,33746,38.1179137992616,38.3187265635298,37.6889047119615,38.0175074171276,36970.3590658547,0.0,1.0
2019-09-18,42.23,42.48,41.6,41.75,36096,38.5469228865617,38.7751192095937,37.9718681525212,38.1087859463403,39544.8966052597,0.0,1.0
2019-09-19,42.75,43.79,41.77,42.42,27637,39.0215712384683,39.9708679422813,38.1270416521829,38.7203520920661,30277.657011291,0.0,1.0
2019-09-20,44.2,44.31,42.43,42.67,132661,40.3451099120537,40.4455162941878,38.7294799449873,38.948548415098,145336.47851702,0.0,1.0
2019-09-23,44.05,44.69,43.52,43.83,34967,40.2081921182345,40.7923747051964,39.7244159134068,40.0073793539664,38308.0230384562,0.0,1.0
2019-09-24,42.66,43.98,42.31,43.98,98111,38.9394205621767,40.1442971477856,38.619945709932,40.1442971477856,107485.298948322,0.0,1.0
2019-09-25,43.42,43.63,42.67,42.69,43834,39.633137384194,39.8248222955408,38.948548415098,38.9668041209406,48022.246171181,0.0,1.0
2019-09-26,43.08,43.51,42.74,43.45,50258,39.3227903848705,39.7152880604855,39.012443385547,39.6605209429578,55060.0458108138,0.0,1.0
2019-09-27,42.56,43.59,42.35,43.12,20802,38.848142032964,39.7883108838557,38.6564571216171,39.3593017965556,22789.5871892345,0.0,1.0
2019-09-30,41.97,42.87,41.89,42.56,31730,38.3095987106085,39.1311054735236,38.2365758872383,38.848142032964,34761.734521412,0.0,1.0
2019-10-01,41.1,42.11,40.78,42.11,38306,37.5154755064572,38.4373886515064,37.2233842129763,38.4373886515064,41966.0574401894,0.0,1.0
2019-10-02,41.39,41.55,40.28,40.82,67250,37.7801832411743,37.9262288879148,36.7669915669123,37.2598956246614,73675.5955425451,0.0,1.0
2019-10-03,41.51,41.61,40.65,41.16,70072,37.8897174762296,37.9809960054424,37.1047221249996,37.5702426239849,76767.2316856094,0.0,1.0
2019-10-04,41.99,42.15,41.13,41.99,59251,38.327854416451,38.4739000631915,37.542859065221,38.327854416451,64912.3079775665,0.0,1.0
2019-10-07,41.7,41.89,41.22,41.89,55409,38.063146681734,38.2365758872383,37.6250097415125,38.2365758872383,60703.2129876116,0.0,1.0
2019-10-08,41.07,41.7,40.7,41.58,32935,37.4880919476934,38.063146681734,37.150361389606,37.9536124466786,36081.8697277877,0.0,1.0
2019-10-09,41.28,41.51,40.6,41.24,50296,37.6797768590402,37.8897174762296,37.0590828603932,37.6432654473551,55101.6766306001,0.0,1.0
2019-10-10,41.25,41.6,40.63,41.48,107036,37.6523933002764,37.9718681525212,37.0864664191571,37.8623339174658,117263.063858615,0.0,1.0
2019-10-11,41.87,42.65,41.14,41.6,51374,38.2183201813957,38.9302927092555,37.5519869181423,37.9718681525212,56282.677255059,0.0,1.0
2019-10-14,40.9,41.82,40.41,41.72,42768,37.3329184480316,38.1726809167893,36.8856536548889,38.0814023875765,46854.3921213914,0.0,1.0
2019-10-15,41.5,41.62,40.88,41.2,48319,37.8805896233084,37.9901238583637,37.3146627421891,37.60675403567,52935.7784538325,0.0,1.0
2019-10-16,41.37,41.66,40.83,41.37,26081,37.7619275353317,38.0266352700488,37.2690234775827,37.7619275353317,28572.9844958382,0.0,1.0
2019-10-17,41.2,41.48,41.08,41.38,43634,37.60675403567,37.8623339174658,37.4972198006146,37.771055388253,47803.1365933593,0.0,1.0
2019-10-18,41.15,41.31,40.63,40.92,40911,37.5611147710636,37.7071604178041,37.0864664191571,37.3511741538742,44819.9596913169,0.0,1.0
2019-10-21,41.73,42.2,41.48,41.54,24518,38.0905302404978,38.5195393277979,37.8623339174658,37.9171010349935,26860.6431451617,0.0,1.0
2019-10-22,41.61,41.99,41.39,41.7,28009,37.9809960054424,38.327854416451,37.7801832411743,38.063146681734,30685.2008260394,0.0,1.0
2019-10-23,41.48,41.7,41.05,41.46,18016,37.8623339174658,38.063146681734,37.4698362418508,37.8440782116233,19737.3907701783,0.0,1.0
2019-10-24,41.82,41.82,41.18,41.6,22479,38.1726809167893,38.1726809167893,37.5884983298274,37.9718681525212,24626.8209992695,0.0,1.0
2019-10-25,41.89,42.21,41.6,41.6,14036,38.2365758872383,38.5286671807192,37.9718681525212,37.9718681525212,15377.1101715266,0.0,1.0
2019-10-28,42.49,43.21,41.97,42.12,30624,38.784247062515,39.4414524728471,38.3095987106085,38.4465165044277,33550.058556058,0.0,1.0
2019-10-29,42.61,42.73,42.03,42.3,19960,38.8937812975703,39.0033155326257,38.3643658281362,38.6108178570107,21867.1358666053,0.0,1.0
2019-10-30,42.99,43.11,41.5,42.61,35667,39.240639708579,39.3501739436343,37.8805896233084,38.8937812975703,39074.906560832,0.0,1.0
2019-10-31,49.25,52.15,46.0,47.27,121118,44.9546756372997,47.6017529844706,41.988123437884,43.1473607588864,132690.569233041,0.0,1.0
2019-11-01,51.6,53.44,47.77,48.81,65331,47.0997210738003,48.7792460113156,43.6037534049504,44.5530501087634,71573.2391433459,0.0,1.0
2019-11-04,51.3,52.73,50.57,52.33,78602,46.8258854861619,48.1311684539048,46.1595522229085,47.7660543370537,86112.2551797046,0.0,1.0
2019-11-05,51.85,52.13,50.94,51.64,54399,47.3279173968323,47.5834972786281,46.4972827809959,47.1362324854854,59596.7096196121,0.0,1.0
2019-11-06,51.89,52.68,51.3,51.8,51890,47.3644288085174,48.0855291892984,46.8258854861619,47.2822781322259,56847.9799658389,0.0,1.0
2019-11-07,51.83,52.14,50.65,52.14,50312,47.3096616909897,47.5926251315494,46.2325750462788,47.5926251315494,55119.2053968257,0.0,1.0
2019-11-08,52.17,52.25,51.3,51.5,89543,47.6200086903132,47.6930315136834,46.8258854861619,47.0084425445875,98098.6446344404,0.0,1.0
2019-11-11,51.86,52.49,51.35,52.0,43324,47.3370452497535,47.9120999837941,46.8715247507683,47.4648351906514,47463.5167477357,0.0,1.0
2019-11-12,51.0,52.24,50.94,51.77,40758,46.5520498985235,47.6839036607622,46.4972827809959,47.254894573462,44652.3408642834,0.0,1.0
2019-11-13,50.56,51.14,49.91,50.79,50114,46.1504243699873,46.6798398394214,45.5571139301041,46.3603649871767,54902.2869147822,0.0,1.0
2019-11-14,50.15,50.53,49.82,50.52,69788,45.7761824002148,46.1230408112234,45.4749632538126,46.1139129583021,76456.0960851025,0.0,1.0
2019-11-15,50.58,51.04,49.84,50.55,46583,46.1686800758298,46.5885613102087,45.4932189596552,46.141296517066,51033.9073183403,0.0,1.0
2019-11-18,50.64,50.68,49.91,50.01,32405,46.2234471933575,46.2599586050426,45.5571139301041,45.6483924593169,35501.2293465602,0.0,1.0
2019-11-19,50.05,51.57,50.02,51.01,37298,45.684903871002,47.0723375150365,45.6575203122382,46.5611777514448,40861.745167968,0.0,1.0
2019-11-20,50.43,50.85,49.71,49.71,49915,46.0317622820106,46.4151321047044,45.3745568716785,45.3745568716785,54684.2728848497,0.0,1.0
2019-11-21,49.9,50.48,49.55,50.48,40846,45.5479860771828,46.077401546617,45.2285112249381,46.077401546617,44748.7490785249,0.0,1.0
2019-11-22,50.53,50.67,49.82,50.0,41797,46.1230408112234,46.2508307521213,45.4749632538126,45.6392646063956,45790.6151210671,0.0,1.0
2019-11-25,51.29,51.41,50.0,50.34,29306,47.0266982504301,47.136723670396,45.8439249857965,46.1556636756999,31962.7955166139,0.23,1.0
2019-11-26,51.45,51.81,51.15,51.21,41097,47.1733988103846,47.5034750702823,46.8983352604698,46.9533479704528,44822.7327969113,0.0,1.0
2019-11-27,51.44,51.98,51.2,51.57,48447,47.1642300253874,47.659344415234,46.9441791854556,47.2834242303505,52839.0621167472,0.0,1.0
2019-11-29,51.27,51.59,50.95,51.17,17662,47.0083606804357,47.3017618003448,46.7149595605266,46.9166728304641,19263.1848227133,0.0,1.0
2019-12-02,51.24,51.76,50.78,51.62,40711,46.9808543254443,47.4576311452965,46.5590902155749,47.3292681553363,44401.7391754885,0.0,1.0
2019-12-03,50.81,51.14,50.11,50.87,24794,46.5865965705664,46.8891664754727,45.9447816207652,46.6416092805494,27041.7509055799,0.0,1.0
2019-12-04,51.26,51.5,49.41,51.01,60076,46.9991918954386,47.2192427353704,45.3029666709641,46.7699722705096,65522.312954893,0.0,1.0
2019-12-05,51.31,51.98,51.05,51.26,41023,47.0450358204244,47.659344415234,46.8066474104982,46.9991918954386,44742.0241751877,0.0,1.0
2019-12-06,52.61,53.56,51.58,51.67,53294,48.2369778700551,49.1080124447852,47.2925930153477,47.3751120803221,58125.4768396376,0.0,1.0
2019-12-09,52.39,52.63,52.09,52.23,38348,48.0352646001176,48.2553154400494,47.7602010502028,47.888564040163,41824.5165655876,0.0,1.0
2019-12-10,52.95,52.95,51.99,52.35,53915,48.5487165599585,48.5487165599585,47.6685132002312,47.9985894601289,58802.774867885,0.0,1.0
2019-12-11,54.11,54.25,52.23,52.89,45854,49.612295619629,49.7406586095892,47.888564040163,48.4937038499755,50010.9883852731,0.0,1.0
2019-12-12,55.01,55.21,53.97,53.97,42285,50.4374862693733,50.6208619693165,49.4839326296687,49.4839326296687,46118.4333726888,0.0,1.0
2019-12-13,55.04,55.37,53.93,55.03,92544,50.4649926243648,50.767562529271,49.4472574896801,50.4558238393676,100933.766064612,0.0,1.0
2019-12-16,54.23,56.04,53.98,55.15,74930,49.7223210395949,51.3818711240807,49.4931014146659,50.5658492593335,81722.9327803139,0.0,1.0
2019-12-17,54.36,54.63,53.19,54.3,60721,49.841515244558,50.0890724394813,48.7687673998903,49.786502534575,66225.786752348,0.0,1.0
2019-12-18,53.91,54.44,53.6,54.44,35592,49.4289199196858,49.9148655245352,49.1446875847738,49.9148655245352,38818.6657349117,0.0,1.0
2019-12-19,53.77,54.41,53.47,53.88,64110,49.3005569297256,49.8873591695437,49.0254933798108,49.4014135646943,69922.0234958751,0.0,1.0
2019-12-20,54.15,54.5,53.08,53.84,103960,49.6489707596176,49.9698782345182,48.6679107649216,49.3647384247057,113384.70695104,0.0,1.0
2019-12-23,54.78,54.82,53.5,54.39,29623,50.2266042144386,50.2632793544273,49.0529997348023,49.8690215995494,32308.5338015647,0.0,1.0
2019-12-24,54.45,55.1,54.17,55.1,13679,49.9240343095324,50.5200053343477,49.6673083296119,50.5200053343477,14919.0977912974,0.0,1.0
2019-12-26,53.46,54.45,53.28,54.45,22666,49.0163245948136,49.9240343095324,48.8512864648647,49.9240343095324,24720.8327025036,0.0,1.0
2019-12-27,53.57,53.78,53.09,53.78,48020,49.1171812297824,49.3097257147227,48.6770795499187,49.3097257147227,52373.3515562615,0.0,1.0
2019-12-30,53.64,53.98,52.89,53.84,47004,49.1813627247625,49.4931014146659,48.4937038499755,49.3647384247057,51265.2439931386,0.0,1.0
2019-12-31,54.47,54.99,53.55,53.55,45785,49.9423718795267,50.419148699379,49.098843659788,49.098843659788,49935.7330488012,0.0,1.0
2020-01-02,54.29,55.32,53.42,54.69,49044,49.7773337495778,50.7217186042853,48.979649454825,50.1440851494642,53490.184375787,0.0,1.0
2020-01-03,54.33,55.0,52.83,53.78,48642,49.8140088895665,50.4283174843762,48.4386911399926,49.3097257147227,53051.7402415591,0.0,1.0
2020-01-06,54.92,55.14,53.85,54.07,36468,50.3549672043989,50.5566804743364,49.3739072097028,49.5756204796403,39774.0813109901,0.0,1.0
2020-01-07,54.97,55.21,53.95,54.66,45001,50.4008111293847,50.6208619693165,49.4655950596744,50.1165787944727,49080.657921352,0.0,1.0
2020-01-08,54.79,55.09,54.4,54.97,43869,50.2357729994358,50.5108365493506,49.8781903845466,50.4008111293847,47846.0341403922,0.0,1.0
2020-01-09,54.49,55.28,53.89,54.78,23614,49.960709449521,50.6850434642966,49.4105823496915,50.2266042144386,25754.7755862049,0.0,1.0
2020-01-10,54.71,54.84,54.13,54.53,44384,50.1624227194585,50.2816169244216,49.6306331896233,49.9973845895097,48407.7225213059,0.0,1.0
2020-01-13,55.47,55.75,54.51,54.76,42613,50.8592503792426,51.1159763591631,49.9790470195153,50.2082666444443,46476.1688851931,0.0,1.0
2020-01-14,54.93,56.03,54.9,55.42,29595,50.364135989396,51.3727023390836,50.3366296344046,50.8134064542568,32277.9954041558,0.0,1.0
2020-01-15,55.38,55.67,54.52,54.87,39730,50.7767313142682,51.0426260791858,49.9882158045125,50.3091232794131,43331.8046091268,0.0,1.0
2020-01-16,56.14,56.25,55.46,55.58,19830,51.4735589740523,51.5744156090211,50.8500815942455,50.9601070142114,21627.7293078023,0.0,1.0
2020-01-17,56.14,56.78,55.6,56.58,29268,51.4735589740523,52.0603612138705,50.9784445842057,51.8769855139273,31921.3505487018,0.0,1.0
2020-01-21,55.5,55.95,55.19,55.95,48460,50.8867567342341,51.2993520591063,50.6025243993222,51.2993520591063,52853.2406584013,0.0,1.0
2020-01-22,57.71,58.19,55.19,55.5,73652,52.9130582186063,53.35315989847,50.6025243993222,50.8867567342341,80329.0730700078,0.0,1.0
2020-01-23,56.84,57.63,56.35,57.63,35144,52.1153739238535,52.839707938629,51.6661034589927,52.839707938629,38330.0513763693,0.0,1.0
2020-01-24,56.08,56.92,55.63,56.84,23344,51.4185462640694,52.1887242038307,51.0059509391972,52.1153739238535,25460.2981826191,0.0,1.0
2020-01-27,56.43,56.84,55.34,55.34,37548,51.7394537389699,52.1153739238535,50.7400561742796,50.7400561742796,40951.9909253334,0.0,1.0
2020-01-28,55.8,56.83,55.39,56.57,34830,51.1618202841489,52.1062051388563,50.7859000992654,51.8678167289302,37987.5850625695,0.0,1.0
2020-01-29,55.04,55.84,54.65,55.84,32764,50.4649926243648,51.1984954241375,50.1074100094756,51.1984954241375,35734.2875966129,0.0,1.0
2020-01-30,54.48,55.12,53.35,54.78,28917,49.9515406645239,50.5383429043421,48.9154679598449,50.2266042144386,31538.5299240402,0.0,1.0
2020-01-31,53.28,55.95,52.82,54.37,53577,48.8512864648647,51.2993520591063,48.4295223549954,49.8506840295551,58434.1327848776,0.0,1.0
2020-02-03,53.5,54.1,53.01,53.08,56516,49.0529997348023,49.6031268346318,48.6037292699414,48.6679107649216,61639.5738557616,0.0,1.0
2020-02-04,53.54,54.82,53.52,53.98,28569,49.0896748747909,50.2632793544273,49.0713373047966,49.4931014146659,31158.9812705297,0.0,1.0
2020-02-05,53.55,54.52,53.2,54.02,25770,49.098843659788,49.9882158045125,48.7779361848875,49.5297765546545,28106.2321866901,0.0,1.0
2020-02-06,52.61,53.83,52.61,52.9,19582,48.2369778700551,49.3555696397085,48.2369778700551,48.5028726349727,21357.2463593234,0.0,1.0
2020-02-07,51.83,52.76,51.48,52.54,20735,47.5218126402767,48.3745096450125,47.2009051653761,48.172796375075,22614.7739383399,0.0,1.0
2020-02-10,52.39,52.51,51.44,51.8,25226,48.0352646001176,48.1452900200835,47.1642300253874,47.4943062852852,27512.9147513172,0.0,1.0
2020-02-11,52.64,53.38,52.0,53.13,13974,48.2644842250466,48.9429743148363,47.6776819852284,48.7137546899074,15240.8416211411,0.0,1.0
2020-02-12,53.17,53.57,52.07,52.85,17435,48.750429829896,49.1171812297824,47.7418634802085,48.4570287099869,19015.6056722911,0.0,1.0
2020-02-13,53.38,53.48,52.61,52.97,29808,48.9429743148363,49.0346621648079,48.2369778700551,48.5670541299528,32510.3053558735,0.0,1.0
2020-02-14,53.59,53.67,53.21,53.5,23623,49.1355187997767,49.208869079754,48.7871049698846,49.0529997348023,25764.5914996577,0.0,1.0
2020-02-18,53.27,53.93,53.07,53.28,50439,48.8421176798676,49.4472574896801,48.6587419799244,48.8512864648647,55011.6509609803,0.0,1.0
2020-02-19,53.14,53.89,52.05,53.36,34001,48.7229234749045,49.4105823496915,47.7235259102142,48.924636744842,37083.4303678561,0.0,1.0
2020-02-20,51.53,53.09,50.49,53.09,34328,47.2467490903619,48.6770795499187,46.2931954506573,48.6770795499187,37440.0752233099,0.0,1.0
2020-02-21,51.12,51.6,50.27,51.6,28162,46.8708289054783,47.310930585342,46.0914821807198,47.310930585342,30715.0838510503,0.0,1.0
2020-02-24,51.17,51.17,49.74,49.74,23006,46.9166728304641,46.9166728304641,45.6055365758704,45.6055365758704,25091.6560996117,0.0,1.0
2020-02-25,49.99,51.25,49.77,51.16,38826,45.8347562007993,46.9900231104414,45.6330429308618,46.907504045467,42345.8506356395,0.0,1.0
2020-02-26,47.62,50.81,47.52,50.0,30847,43.6617541564726,46.5865965705664,43.570066306501,45.8439249857965,33643.4980311536,0.0,1.0
2020-02-27,44.5,45.9,39.1,39.1,49552,40.8010932373589,42.0847231369612,35.8499493388929,35.8499493388929,54044.2381573484,0.0,1.0
2020-02-28,46.51,47.27,41.21,42.69,52409,42.6440190217879,43.340846681572,37.7845629732935,39.141543152873,57160.2453501064,0.0,1.0
2020-03-02,46.52,46.52,45.5,46.52,47652,42.6531878067851,42.6531878067851,41.7179717370748,42.6531878067851,51971.9897617445,0.0,1.0
2020-03-03,46.5,47.32,45.73,46.51,51217,42.6348502367907,43.3866906065578,41.9288537920095,42.6440190217879,55860.1821461276,0.0,1.0
2020-03-04,47.51,48.03,46.48,46.93,56069,43.5608975215038,44.0376743413561,42.6165126667964,43.0291079916686,61152.0501542696,0.0,1.0
2020-03-05,47.21,48.1,46.6,46.92,47691,43.2858339715891,44.1018558363362,42.7265380867623,43.0199392066714,52014.5253867069,0.0,1.0
2020-03-06,48.25,48.3,46.35,46.35,45340,44.2393876112936,44.2852315362794,42.4973184618334,42.4973184618334,49450.3906614098,0.0,1.0
2020-03-09,46.07,46.71,45.18,46.13,73726,42.4514745368476,43.0412063298491,41.6313787622047,42.5067618924415,80010.3378517938,0.23,1.0
2020-03-10,47.93,48.0,45.04,46.79,79699,44.1653825602584,44.2298844751179,41.5023749324857,43.1149228039743,86492.470993274,0.0,1.0
2020-03-11,46.4,47.46,45.39,47.16,56105,42.755554992614,43.7322982747729,41.8248845067834,43.4558614968034,60887.3396790128,0.0,1.0
2020-03-12,44.49,46.59,44.06,44.73,70986,40.9955741728749,42.9306316186613,40.599348124452,41.2167235952505,77036.7827190875,0.0,1.0
2020-03-13,43.49,45.75,42.01,45.64,85734,40.07411824631,42.1566086403468,38.7103634749938,42.0552484884246,93041.8889589249,0.0,1.0
2020-03-16,31.81,40.88,31.28,40.6,58096,29.3115130240313,37.6691182779754,28.8231413829518,37.4111106185372,63048.0507261728,0.0,1.0
2020-03-17,30.43,32.54,28.02,32.37,72209,28.0399038453716,29.9841758504237,25.8191950623501,29.8275283429076,78364.0301378102,0.0,1.0
2020-03-18,22.55,29.6,21.96,28.73,49132,20.7788311440398,27.2750954263227,20.2351721473665,26.4734287702112,53319.9674380047,0.0,1.0
2020-03-19,25.96,28.33,22.47,22.47,63101,23.9209958536263,26.1048463995852,20.7051146699146,20.7051146699146,68479.6724193099,0.0,1.0
2020-03-20,25.6,27.49,25.01,25.46,183352,23.5892717200629,25.3308234212707,23.0456127233896,23.4602678903438,198980.759376639,0.0,1.0
2020-03-23,26.07,26.53,23.57,25.84,60406,24.0223560055484,24.4462257317683,21.718716189136,23.8104211424385,65554.9530460824,0.0,1.0
2020-03-24,29.95,29.97,26.89,27.25,59327,27.5976050006205,27.6160341191518,24.7779498653317,25.1096739988951,64383.9800576916,0.0,1.0
2020-03-25,28.45,31.73,28.19,29.71,62642,26.215421110773,29.2377965499061,25.9758425698661,27.3764555782449,67981.5476726267,0.0,1.0
2020-03-26,31.11,31.65,28.77,28.77,62422,28.6664938754358,29.1640800757809,26.5102870072738,26.5102870072738,67742.7950707306,0.0,1.0
2020-03-27,31.35,32.93,30.14,30.18,47531,28.8876432978114,30.343543661784,27.7726816266678,27.8095398637304,51582.4996396606,0.0,1.0
2020-03-30,33.08,33.21,30.52,31.41,36621,30.4817620507688,30.6015513212222,28.1228348787625,28.9429306534053,39742.5410638112,0.0,1.0
2020-03-31,33.41,34.0,32.43,33.73,60961,30.7858425065352,31.3295015032085,29.8828156985015,31.080708403036,66157.2607463203,0.0,1.0
2020-04-01,32.43,33.3,31.03,33.3,63372,29.8828156985015,30.6844823546131,28.5927774013106,30.6844823546131,68773.7722152822,0.0,1.0
2020-04-02,32.73,33.11,30.7,32.28,47080,30.159252476471,30.5094057285657,28.2886969455442,29.7445973095168,51093.0568057736,0.0,1.0
2020-04-03,31.88,33.28,30.83,32.81,33296,29.3760149388908,30.6660532360818,28.4084862159976,30.2329689505962,36134.121057881,0.0,1.0
2020-04-06,32.63,33.46,31.16,32.9,53208,30.0671068838145,30.8319153028635,28.7125666717641,30.3158999839871,57743.4020076806,0.0,1.0
2020-04-07,33.09,33.41,31.73,33.39,39374,30.4909766100344,30.7858425065352,29.2377965499061,30.7674133880039,42730.2043048115,0.0,1.0
2020-04-08,34.4,34.81,33.1,33.72,32311,31.6980838738345,32.0758808037262,30.5001911693001,31.0714938437703,35065.160544846,0.0,1.0
2020-04-09,38.14,38.26,35.07,35.07,44675,35.1443290391875,35.2549037503752,32.315459344633,32.315459344633,48483.0567714089,0.0,1.0
2020-04-13,35.42,38.53,35.21,37.78,48966,32.6379689189308,35.5036968505478,32.4444631743521,34.8126049056241,53139.8177474831,0.0,1.0
2020-04-14,35.43,37.62,34.42,36.03,66291,32.6471834781964,34.6651719573737,31.7165129923658,33.2000570341354,71941.585146804,0.0,1.0
2020-04-15,33.16,35.91,32.73,34.16,48675,30.555478524894,33.0894823229476,30.159252476471,31.4769344514589,52824.0131695204,0.0,1.0
2020-04-16,33.71,35.21,31.69,33.52,40032,31.0622792845047,32.4444631743521,29.2009383128435,30.8872026584574,43444.2916323009,0.0,1.0
2020-04-17,35.85,36.49,34.55,34.55,32084,33.0341949673537,33.6239267603553,31.8363022628193,31.8363022628193,34818.8112692531,0.0,1.0
2020-04-20,34.22,35.59,33.1,34.87,33800,31.5322218070528,32.7946164264468,30.5001911693001,32.13116815932,36681.081564043,0.0,1.0
2020-04-21,33.47,33.96,32.52,33.17,35981,30.8411298621291,31.2926432661459,29.9657467318924,30.5646930841596,39047.9880401134,0.0,1.0
2020-04-22,34.46,34.75,31.73,34.26,32158,31.7533712294284,32.0205934481322,29.2377965499061,31.5690800441154,34899.1189626182,0.0,1.0
2020-04-23,36.54,37.61,33.39,34.14,45117,33.6699995566835,34.655957398108,30.7674133880039,31.4585053329276,48962.7324534003,0.0,1.0
2020-04-24,37.24,37.43,34.23,36.35,37504,34.315018705279,34.4900953313263,31.5414363663185,33.4949229306362,40700.8071886943,0.0,1.0
2020-04-27,38.42,38.6,35.81,36.81,46253,35.4023366986256,35.5681987654073,32.9973367302911,33.9187926568561,50195.564070464,0.0,1.0
2020-04-28,38.14,39.96,37.23,39.44,34571,35.1443290391875,36.8213788255357,34.3058041460133,36.3422217437219,37517.800909779,0.0,1.0
2020-04-29,41.34,42.29,38.44,39.54,41798,38.0929880041953,38.968371134432,35.4207658171569,36.4343673363784,45360.8238820672,0.0,1.0
2020-04-30,42.13,44.0,40.3,42.03,49333,38.8209381861816,40.5440607688581,37.1346738405678,38.7287925935251,53538.1004970099,0.0,1.0
2020-05-01,40.58,41.0,38.92,40.8,40271,37.3926815000059,37.7796929891632,35.8630646619081,37.5954018038502,43703.6637770881,0.0,1.0
2020-05-04,39.9,41.0,39.17,39.9,47367,36.7660914699418,37.7796929891632,36.0934286435494,36.7660914699418,51404.520427338,0.0,1.0
2020-05-05,38.54,40.63,38.5,40.06,85050,35.5129114098134,37.4387542963342,35.4760531727508,36.9135244181922,92299.585414848,0.0,1.0
2020-05-06,37.66,39.48,37.65,38.98,69812,34.7020301944363,36.3790799807845,34.6928156351706,35.918352017502,75762.7120162417,0.0,1.0
2020-05-07,38.04,38.55,37.55,38.22,63397,35.052183446531,35.5221259690791,34.6006700425141,35.2180455133126,68800.9031927702,0.0,1.0
2020-05-08,40.29,40.95,38.8,38.82,46591,37.1254592813021,37.733620192835,35.7524899507203,35.7709190692516,50562.3748861044,0.0,1.0
2020-05-11,38.2,40.98,38.16,39.55,36161,35.1996163947814,37.7612638706319,35.1627581577187,36.443581895644,39243.3310780283,0.0,1.0
2020-05-12,36.76,38.07,36.76,38.02,40797,33.8727198605278,35.0798271243279,33.8727198605278,35.0337543279997,44274.4995434397,0.0,1.0
2020-05-13,36.11,37.58,35.67,36.2,36930,33.2737735082606,34.6283137203111,32.868332900572,33.3567045416514,40077.8799455653,0.0,1.0
2020-05-14,36.14,36.25,34.28,35.33,43347,33.3014171860575,33.4027773379797,31.5875091626467,32.5550378855399,47041.8592472359,0.0,1.0
2020-05-15,37.03,37.3,35.24,35.8,23555,34.1215129607004,34.3703060608729,32.4721068521491,32.9881221710255,25562.8069893796,0.0,1.0
2020-05-18,39.69,40.24,38.29,38.29,31275,36.5725857253631,37.0793864849739,35.2825474281722,35.2825474281722,33940.8528377351,0.0,1.0
2020-05-19,38.68,40.02,38.46,39.39,22201,35.6419152395325,36.8766661811296,35.4391949356882,36.2961489473936,24093.3932486189,0.0,1.0
2020-05-20,40.0,40.3,39.03,39.35,19844,36.8582370625983,37.1346738405678,35.9644248138303,36.2592907103311,21535.4846910316,0.0,1.0
2020-05-21,39.29,40.27,39.26,39.75,21513,36.2040033547372,37.1070301627708,36.1763596769402,36.627873080957,23346.7487481437,0.0,1.0
2020-05-22,38.46,39.49,37.83,39.41,15321,35.6511297987982,36.6059052458279,35.0671409331392,36.5317479295537,16528.10621502,0.23,1.0
2020-05-26,41.22,42.3,39.96,39.96,28986,38.2095572102564,39.2106809799574,37.0415794789385,37.0415794789385,31269.7400136133,0.0,1.0
2020-05-27,42.9,43.53,41.34,41.78,29361,39.7668608520136,40.3508497176725,38.3207931846676,38.7286584241754,31674.2853977678,0.0,1.0
2020-05-28,40.83,43.61,40.82,43.58,107721,37.8480402934199,40.4250070339467,37.8387706288856,40.3971980403438,116208.088870711,0.0,1.0
2020-05-29,40.39,41.02,39.64,40.92,30383,37.4401750539121,38.024163919571,36.7449502138419,37.9314672742283,32776.8064180505,0.0,1.0
2020-06-01,39.78,41.38,39.78,40.68,28196,36.8747255173217,38.3578718428047,36.8747255173217,37.7089953254059,30417.4977376609,0.0,1.0
2020-06-02,39.8,40.37,39.54,40.37,18874,36.8932648463902,37.4216357248435,36.6522535684992,37.4216357248435,20361.0388814233,0.0,1.0
2020-06-03,40.95,41.28,39.92,40.25,29202,37.9592762678311,38.265175197462,37.0045008208014,37.3103997504323,31502.7581548863,0.0,1.0
2020-06-04,40.31,41.37,40.22,40.55,31834,37.3660177376379,38.3486021782704,37.2825907568295,37.5884896864604,34342.127357806,0.0,1.0
2020-06-05,43.41,43.77,40.97,41.0,38296,40.2396137432613,40.573321666495,37.9778155968997,38.0056245905025,41313.2534175579,0.0,1.0
2020-06-08,44.61,45.37,44.14,44.56,43372,41.3519734873735,42.056467991978,40.9162992542629,41.3056251647022,46789.1797374745,0.0,1.0
2020-06-09,42.56,44.42,42.29,43.92,39801,39.4516922578484,41.1758498612224,39.2014113154232,40.712366634509,42936.8288926317,0.0,1.0
2020-06-10,40.58,42.56,40.16,42.56,37132,37.6162986800632,39.4516922578484,37.2269727696239,39.4516922578484,40057.5445451421,0.0,1.0
2020-06-11,38.35,40.04,37.42,39.0,57075,35.5491634889212,37.1157367952127,34.6870846872342,36.1516916836487,61571.8074683288,0.0,1.0
2020-06-12,38.85,40.7,37.56,39.86,45664,36.0126467156347,37.7275346544744,34.816859990714,36.9488828335958,49261.7611254273,0.0,1.0
2020-06-15,39.5,39.67,36.85,37.51,27722,36.6151749103621,36.7727592074447,34.1587138087809,34.7705116680426,29906.1523720896,0.0,1.0
2020-06-16,39.62,40.82,39.37,40.79,23476,36.7264108847734,37.8387706288856,36.4946692714166,37.8109616352828,25325.6198357685,0.0,1.0
2020-06-17,38.7,40.24,38.68,39.78,18262,35.8736017476206,37.301130085898,35.8550624185521,36.8747255173217,19700.8208144831,0.0,1.0
2020-06-18,37.93,38.45,37.37,38.32,12936,35.1598375784819,35.6418601342639,34.6407363645629,35.5213544953184,13955.1975717968,0.0,1.0
2020-06-19,36.87,38.83,36.66,38.29,43635,34.1772531378494,35.9941073865661,33.9825901826298,35.4935455017156,47072.9009002283,0.0,1.0
2020-06-22,38.03,38.27,36.08,36.49,23387,35.2525342238246,35.4750061726471,33.4449496396422,33.8250058855472,25229.6077312625,0.0,1.0
2020-06-23,38.89,39.2,37.79,38.7,27421,36.0497253737717,36.3370849743341,35.0300622750022,35.8736017476206,29581.4372770748,0.0,1.0
2020-06-24,36.52,38.23,36.06,38.23,34236,33.85281487915,35.43792751451,33.4264103105736,35.43792751451,36933.3753917776,0.0,1.0
2020-06-25,37.64,37.64,35.98,36.03,29580,34.8910173069881,34.8910173069881,33.3522529942995,33.3986013169708,31910.5399021142,0.0,1.0
2020-06-26,36.95,37.86,36.11,37.09,125949,34.2514104541236,35.094949926742,33.472758633245,34.3811857576033,135872.230903697,0.0,1.0
2020-06-29,37.92,38.33,37.17,37.31,22196,35.1505679139477,35.5306241598527,34.4553430738775,34.5851183773573,23944.7715911875,0.0,1.0
2020-06-30,39.5,39.82,37.61,37.61,26717,36.6151749103621,36.9118041754587,34.8632083133853,34.8632083133853,28821.9707425553,0.0,1.0
2020-07-01,38.18,39.6,38.01,38.64,26306,35.3915791918386,36.7078715557048,35.2339948947561,35.817983760415,28378.5890015218,0.0,1.0
2020-07-02,38.01,39.08,38.0,38.73,24631,35.2339948947561,36.2258489999228,35.2247252302218,35.9014107412234,26571.6196189646,0.0,1.0
2020-07-06,36.83,38.72,36.36,38.72,24024,34.1401744797123,35.8921410766892,33.7045002466017,35.8921410766892,25916.7954904798,0.0,1.0
2020-07-07,36.03,36.89,35.88,36.5,34130,33.3986013169708,34.195792466918,33.2595563489568,33.8342755500815,36819.0238965232,0.0,1.0
2020-07-08,36.83,36.83,35.75,36.05,28319,34.1401744797123,34.1401744797123,33.1390507100113,33.4171406460394,30550.1886236637,0.0,1.0
2020-07-09,36.17,36.83,35.35,36.38,34347,33.5283766204506,34.1401744797123,32.7682641286405,33.7230395756702,37053.1208254873,0.0,1.0
2020-07-10,38.88,38.96,36.66,36.66,51504,36.0404557092375,36.1146130255116,33.9825901826298,33.9825901826298,55561.8812413281,0.0,1.0
2020-07-13,39.15,40.5,38.58,39.46,33699,36.2907366516627,37.542141363789,35.7623657732094,36.5780962522251,36354.0664016682,0.0,1.0
2020-07-14,39.24,40.65,38.55,39.73,46005,36.3741636324712,37.6811863318031,35.7345567796066,36.8283771946503,49629.6277280852,0.0,1.0
2020-07-15,42.16,42.33,40.39,40.49,36947,39.0809056764777,39.2384899735602,37.4401750539121,37.5328716992548,39857.9688222924,0.0,1.0
2020-07-16,40.24,42.7,40.14,42.51,58112,37.301130085898,39.5814675613282,37.2084334405553,39.4053439351771,62690.5103039777,0.0,1.0
2020-07-17,40.86,41.4,40.0,40.0,36057,37.8758492870227,38.3764111718732,37.0786581370756,37.0786581370756,38897.8477772323,0.0,1.0
2020-07-20,40.89,43.94,40.14,41.26,37267,37.9036582806255,40.7309059635775,37.2084334405553,38.2466358683935,40203.1808834378,0.0,1.0
2020-07-21,41.64,42.6,41.22,41.41,23999,38.5988831206957,39.4887709159855,38.2095572102564,38.3856808364075,25889.8257982027,0.0,1.0
2020-07-22,41.17,41.94,40.91,41.59,24278,38.163208887585,38.8769730567237,37.9221976096941,38.5525347980243,26190.8075640138,0.0,1.0
2020-07-23,40.81,41.4,40.45,41.18,28944,37.8295009643514,38.3764111718732,37.4957930411177,38.1724785521193,31224.4309305879,0.0,1.0
2020-07-24,40.03,40.9,40.01,40.9,17538,37.1064671306784,37.9129279451598,37.0879278016099,37.9129279451598,18919.7785261419,0.0,1.0
2020-07-27,38.08,41.29,37.88,40.03,30215,35.298882546496,38.2744448619963,35.1134892558106,37.1064671306784,32595.5700859492,0.0,1.0
2020-07-28,37.86,39.7394,37.79,38.3,26916,35.094949926742,36.8370906793125,35.0300622750022,35.5028151662499,29036.64949308,0.0,1.0
2020-07-29,39.63,40.09,38.08,38.5,26330,36.7356805493076,37.162085117884,35.298882546496,35.6882084569353,28404.4799061077,0.0,1.0
2020-07-30,43.47,43.98,40.11,41.3,47327,40.2952317304669,40.7679846217146,37.1806244469525,38.2837145265305,51055.7850556915,0.0,1.0
2020-07-31,41.77,43.62,40.01,43.47,71068,38.7193887596412,40.4342766984809,37.0879278016099,40.2952317304669,76667.2836295959,0.0,1.0
2020-08-03,41.1,41.66,40.31,41.66,56611,38.0983212358452,38.6174224497642,37.3660177376379,38.6174224497642,61071.2499796681,0.0,1.0
2020-08-04,42.27,42.28,40.66,41.25,66106,39.1828719863546,39.1921416508889,37.6904559963373,38.2373662038592,71314.3391064625,0.0,1.0
2020-08-05,41.74,42.58,41.105,42.3,68027,38.6915797660384,39.470231586917,38.1029560681123,39.2106809799574,73386.6902610249,0.0,1.0
2020-08-06,40.79,41.971,40.52,41.46,38806,37.8109616352828,38.90570901678,37.5606806928576,38.4320291590788,41863.4351400082,0.0,1.0
2020-08-07,42.28,42.52,40.11,40.65,32175,39.1921416508889,39.4146135997113,37.1806244469525,37.6811863318031,34709.9939604639,0.0,1.0
2020-08-10,44.41,44.59,42.19,42.19,42831,41.1665801966882,41.333434158305,39.1087146700805,39.1087146700805,46205.5555966007,0.0,1.0
2020-08-11,46.02,46.58,45.0,45.0,50094,42.6589961867055,43.1780974006245,41.71349040421,41.71349040421,54040.7905969069,0.0,1.0
2020-08-12,45.87,47.17,45.87,46.41,74566,42.5199512186914,43.7250076081464,42.5199512186914,43.0205131035419,80440.88297299,0.0,1.0
2020-08-13,46.0,46.4899,45.51,46.03,27515,42.6404568576369,43.0945777231708,42.1862432954577,42.6682658512397,29682.8433200362,0.0,1.0
2020-08-14,46.27,46.61,45.57,45.57,61705,42.8907378000622,43.2059063942273,42.2418612826634,42.2418612826634,66566.5944780241,0.0,1.0
2020-08-17,46.2,47.3267,46.06,46.5,33466,42.8258501483223,43.8702632513984,42.6960748448425,43.1039400843504,36102.7088696468,0.0,1.0
2020-08-18,45.45,46.69,45.31,46.02,45806,42.1306253082521,43.2800637105015,42.0008500047724,42.6589961867055,49414.9489775606,0.0,1.0
2020-08-19,46.08,46.63,45.1288,45.45,41271,42.7146141739111,43.2244457232959,41.8328836834114,42.1306253082521,44522.6467985176,0.0,1.0
2020-08-20,46.58,47.105,45.54,45.54,35205,43.1780974006245,43.6647547886736,42.2140522890606,42.2140522890606,37978.720664433,0.0,1.0
2020-08-21,47.22,47.47,45.98,46.26,61020,43.7713559308177,44.0030975441744,42.6219175285684,42.8814681355279,65827.6249096351,0.0,1.0
2020-08-24,47.02,47.89,46.6,47.17,25437,43.7991649244205,44.6095705706189,43.4079346124627,43.938890035834,27307.5466635926,0.23,1.0
2020-08-25,45.71,47.14,45.64,47.14,23563,42.5788989514092,43.9109450135513,42.5136938994163,43.9109450135513,25295.7393574019,0.0,1.0
2020-08-26,43.83,45.48,43.77,45.48,25053,40.8276775550266,42.3646537805752,40.7717875104612,42.3646537805752,26895.3086670199,0.0,1.0
2020-08-27,43.46,44.29,43.31,44.14,24556,40.4830222802066,41.2561678966947,40.3432971687931,41.1164427852812,26361.7610516641,0.0,1.0
2020-08-28,43.68,44.0126,43.35,43.88,19369,40.6879524436131,40.997769590654,40.3805571985034,40.8742525921645,20793.3274885845,0.0,1.0
2020-08-31,42.51,43.57,42.07,43.57,24043,39.5980965745878,40.5854873619099,39.1882362477748,40.5854873619099,25811.0368531177,0.0,1.0
2020-09-01,43.01,43.53,42.33,42.68,21463,40.0638469459661,40.5482273321996,39.4304264408916,39.7564517008564,23041.312813645,0.0,1.0
2020-09-02,43.6,43.93,42.3939,42.86,22461,40.6134323841926,40.9208276293023,39.4899493383537,39.9241218345526,24112.7021901542,0.0,1.0
2020-09-03,42.1,43.6,41.93,43.6,25804,39.2161812700575,40.6134323841926,39.0578261437889,40.6134323841926,27701.5345405253,0.0,1.0
2020-09-04,41.87,42.66,41.26,42.66,40039,39.0019360992235,39.7378216860013,38.4337206461419,39.7378216860013,42983.3258978489,0.0,1.0
2020-09-08,41.76,42.505,41.29,41.62,35445,38.8994710175202,39.593439070874,38.4616656684246,38.7690609135343,38051.4994492683,0.0,1.0
2020-09-09,41.75,42.65,41.305,41.96,23683,38.8901560100927,39.7285066785737,38.4756381795659,39.0857711660716,25424.5637313308,0.0,1.0
2020-09-10,41.41,42.86,41.41,41.86,28743,38.5734457575554,39.9241218345526,38.5734457575554,38.9926210917959,30856.6581653356,0.0,1.0
2020-09-11,40.45,41.75,40.33,41.51,16697,37.6792050445089,38.8901560100927,37.5674249553781,38.6665958318311,17924.8380957662,0.0,1.0
2020-09-14,39.62,40.95,39.56,40.7,15743,36.9060594280209,38.1449554158873,36.8501693834555,37.9120802301981,16900.6843230309,0.0,1.0
2020-09-15,39.3,42.08,38.95,42.08,32692,36.6079791903387,39.1975512552024,36.2819539303739,39.1975512552024,35096.053604048,0.0,1.0
2020-09-16,40.28,40.66,39.375,39.48,22555,37.5208499182403,37.8748202004879,36.6778417460455,36.7756493240349,24213.6146163986,0.0,1.0
2020-09-17,40.15,40.61,38.96,39.58,16001,37.3997548216819,37.82824516335,36.2912689378014,36.8687993983106,17177.6567269782,0.0,1.0
2020-09-18,41.25,41.52,39.96,40.59,79308,38.4244056387143,38.6759108392586,37.2227696805582,37.8096151484949,85140.0287296536,0.0,1.0
2020-09-21,39.31,40.75,38.95,40.47,35518,36.6172941977663,37.958655267336,36.2819539303739,37.6978350593641,38129.8676100751,0.0,1.0
2020-09-22,40.38,40.54,38.92,39.7557,35278,37.613999992516,37.763040111357,36.2540089080912,37.032464078813,37872.2188622171,0.0,1.0
2020-09-23,38.82,41.37,38.56,40.26,34709,36.1608588338155,38.5361857278451,35.9186686406988,37.5022199033852,37261.376622504,0.0,1.0
2020-09-24,38.41,39.27,37.88,38.49,19932,35.7789435292853,36.580034168056,35.2852481356242,35.8534635887058,21397.7285096012,0.0,1.0
2020-09-25,38.12,38.87,37.92,38.43,26260,35.5088083138858,36.2074338709533,35.3225081653345,35.7975735441404,28191.0671614554,0.0,1.0
2020-09-28,39.04,39.69,38.2816,38.65,18435,36.365788997222,36.9712644800138,35.6593388339153,36.0025037075469,19790.6444448374,0.0,1.0
2020-09-29,37.65,39.055,37.65,38.86,24500,35.0710029647902,36.3797615083633,35.0710029647902,36.1981188635258,26301.6430104972,0.0,1.0
2020-09-30,37.47,39.035,36.9275,37.75,60646,34.9033328310939,36.3611314935082,34.3979936781484,35.1641530390658,65105.6915108007,0.0,1.0
2020-10-01,37.63,38.22,37.3,37.61,26027,35.052372949935,35.6019583881615,34.7449777048253,35.0337429350799,27940.9331687433,0.0,1.0
2020-10-02,38.11,38.85,36.32,37.07,26034,35.4994933064582,36.1888038560982,33.8321069769237,34.5307325339913,27948.4479238892,0.0,1.0
2020-10-05,39.72,39.72,38.28,38.28,30005,36.9992095022965,36.9992095022965,35.6578484327269,35.6578484327269,32211.4611644886,0.0,1.0
2020-10-06,38.46,39.98,38.39,39.5,44567,35.8255185664231,37.2413996954133,35.7603135144301,36.7942793388901,47844.2989407685,0.0,1.0
2020-10-07,38.49,39.52,37.5,38.83,23185,35.8534635887058,36.8129093537452,34.9312778533766,36.1701738412431,24889.9425795256,0.0,1.0
2020-10-08,39.03,39.345,37.65,38.9,17889,36.3564739897944,36.6498967237628,35.0710029647902,36.235378893236,19204.4935434606,0.0,1.0
2020-10-09,39.14,39.5,38.45,39.21,29516,36.4589390714977,36.7942793388901,35.8162035589955,36.5241441234906,31686.5018407279,0.0,1.0
2020-10-12,40.82,40.82,38.56,39.13,16307,38.0238603193289,38.0238603193289,35.9186686406988,36.4496240640701,17506.1588804971,0.0,1.0
2020-10-13,39.53,40.47,39.1,40.35,17802,36.8222243611728,37.6978350593641,36.4216790417874,37.5860549702333,19111.0958723621,0.0,1.0
2020-10-14,38.7,40.25,38.4,40.25,18716,36.0490787446847,37.4929048959576,35.7696285218577,37.4929048959576,20092.3081871211,0.0,1.0
2020-10-15,39.05,39.15,38.06,38.41,27595,36.3751040046496,36.4682540789252,35.4529182693204,35.7789435292853,29624.2383214151,0.0,1.0
2020-10-16,40.05,40.39,38.75,38.77,16620,37.3066047474063,37.6233149999435,36.0956537818225,36.1142837966777,17842.1757891618,0.0,1.0
2020-10-19,38.88,40.53,38.83,40.4,14442,36.2167488783809,37.7537251039295,36.1701738412431,37.6326300073711,15504.0134023511,0.0,1.0
2020-10-20,39.38,39.38,38.78,38.94,14237,36.6824992497593,36.6824992497593,36.1235988041052,36.2726389229463,15283.9384302224,0.0,1.0
2020-10-21,39.38,39.98,38.75,39.195,22028,36.6824992497593,37.2413996954133,36.0956537818225,36.5101716123493,23647.8609075605,0.0,1.0
2020-10-22,39.68,40.0,38.01,39.5,20184,36.9619494725863,37.2600297102684,35.4063432321826,36.7942793388901,21668.2596948521,0.0,1.0
2020-10-23,40.25,40.55,39.025,40.0,25591,37.4929048959576,37.7723551187846,36.3518164860806,37.2600297102684,27472.8712768014,0.0,1.0
2020-10-26,39.36,40.25,38.61,40.25,14393,36.6638692349041,37.4929048959576,35.9652436778366,37.4929048959576,15451.4101163301,0.0,1.0
2020-10-27,39.3,39.97,39.03,39.56,40183,36.6079791903387,37.2320846879857,36.3564739897944,36.8501693834555,43137.9151465637,0.0,1.0
2020-10-28,38.41,39.0615,38.07,38.48,30358,35.7789435292853,36.3858162631913,35.462233276748,35.8441485812782,32590.4195311295,0.0,1.0
2020-10-29,41.5,43.62,39.75,39.95,31683,38.6572808244035,40.6320623990477,37.0271545245792,37.2134546731306,34012.8553265952,0.0,1.0
2020-10-30,40.95,41.83,40.46,40.985,25703,38.1449554158873,38.9646760695132,37.6885200519365,38.1775579418838,27593.1073591351,0.0,1.0
2020-11-02,41.72,42.43,40.89,42.43,21769,38.86221098781,39.5235765151672,38.0890653713219,39.5235765151672,23369.8149671638,0.0,1.0
2020-11-03,44.32,44.58,42.37,42.51,28219,41.2841129189774,41.5263031120942,39.4676864706018,39.5980965745878,30294.1250658458,0.0,1.0
2020-11-04,42.1,43.85,41.74,43.46,11930,39.2161812700575,40.8463075698818,38.8808410026651,40.4830222802066,12807.289841438,0.0,1.0
2020-11-05,42.22,44.29,41.64,42.1,24660,39.3279613591883,41.2561678966947,38.7876909283894,39.2161812700575,26473.4088424025,0.0,1.0
2020-11-06,40.87,42.57,40.79,42.57,13264,38.0704353564668,39.6539866191532,37.9959152970462,39.6539866191532,14239.3874649484,0.0,1.0
2020-11-09,43.91,46.8458,42.0666,43.66,31120,40.9021976144472,43.6368974950323,39.1850691452494,40.669322428758,33408.4543055785,0.0,1.0
2020-11-10,45.11,46.75,44.43,45.72,43525,42.0199985057552,43.5476597238762,41.3865780006807,42.5882139588368,46725.6739604854,0.0,1.0
2020-11-11,45.11,45.44,44.47,45.44,19201,42.0199985057552,42.3273937508649,41.4238380303909,42.3273937508649,20612.973365084,0.0,1.0
2020-11-12,45.25,45.33,44.46,44.46,22322,42.1504086097412,42.2249286691617,41.4145230229634,41.4145230229634,23963.4806236865,0.0,1.0
2020-11-13,44.77,46.3174,44.25,45.56,15296,41.7032882532179,43.1446925025597,41.2189078669844,42.4391738399957,16420.8135301455,0.0,1.0
2020-11-16,44.46,45.0,42.96,45.0,51402,41.4145230229634,41.917533424052,40.0172719088283,41.917533424052,55181.9205724725,0.0,1.0
2020-11-17,45.65,45.98,43.59,43.59,19175,42.5230089068438,42.8304041519536,40.604117376765,40.604117376765,20585.0614173994,0.0,1.0
2020-11-18,44.39,46.12,44.39,45.99,29317,41.3493179709704,42.9608142559395,41.3493179709704,42.8397191593811,31472.8680872958,0.0,1.0
2020-11-19,43.7,44.8,43.61,44.2744,19041,40.7065824584683,41.7312332755006,40.6227473916202,41.2416364851077,20441.2075331787,0.0,1.0
2020-11-20,43.99,44.431,43.0,43.21,15915,40.9767176738677,41.3875095014234,40.0545319385386,40.2501470945175,17085.3325923291,0.0,1.0
2020-11-23,44.29,44.4,43.8,43.95,12753,41.4983580898115,41.6014246824933,41.039243267865,41.1797886215221,13610.9088648178,0.26,1.0
2020-11-24,47.0,47.57,44.5,44.5,33140,44.0375441458826,44.5716164897794,41.6951215849314,41.6951215849314,35369.3656222115,0.0,1.0
2020-11-25,47.66,48.26,45.26,46.41,40737,44.6559437019737,45.218125116602,42.4072180434605,43.4847324214981,43477.4244825597,0.0,1.0
2020-11-27,46.89,48.13,46.11,47.53,18828,43.9344775532007,45.0963191434325,43.2036417141839,44.5341377288042,20094.5810481291,0.0,1.0
2020-11-30,45.85,49.61,45.54,45.685,44885,42.960029767845,46.4830332995156,42.6695693702871,42.8054298788222,47904.4651766133,0.0,1.0
2020-12-01,49.46,50.58,46.86,46.86,35037,46.3424879458585,47.3918932531647,43.9063684824693,43.9063684824693,37393.9789772307,0.0,1.0
2020-12-02,49.1,51.99,48.42,48.81,30408,46.0051790970816,48.7130195775412,45.3680401605028,45.7334580800112,32453.5808642187,0.0,1.0
2020-12-03,50.95,50.95,49.575,50.11,17501,47.7385717921855,47.7385717921855,46.4502393836623,46.9515178117059,18678.3122436428,0.0,1.0
2020-12-04,49.59,50.59,49.26,50.3015,29304,46.464293919028,47.4012629434085,46.1550941409824,47.1309473798747,31275.3135242392,0.0,1.0
2020-12-07,49.25,50.2394,49.25,49.78,14592,46.1457244507386,47.0727616034607,46.1457244507386,46.6423180336603,15573.6204936424,0.0,1.0
2020-12-08,51.27,51.29,49.13,49.13,30055,48.0384018799872,48.0571412604748,46.033288167813,46.033288167813,32076.8341513448,0.0,1.0
2020-12-09,52.41,53.0,48.79,51.27,37048,49.106546567781,49.6593582921654,45.7147186995236,48.0384018799872,39540.2612423564,0.0,1.0
2020-12-10,53.99,54.31,52.16,52.55,35688,50.5869576263021,50.8867877141039,48.8723043116858,49.2377222311942,38088.7724902077,0.0,1.0
2020-12-11,51.86,54.285,51.17,53.38,30279,48.5912136043717,50.8633634884944,47.9447049775492,50.01540652143,32315.9028869928,0.0,1.0
2020-12-14,52.52,53.48,52.21,52.25,26351,49.2096131604628,50.1091034238681,48.9191527629049,48.9566315238801,28123.6618440222,0.0,1.0
2020-12-15,52.98,53.36,52.01,53.2,21881,49.6406189116778,49.9966671409424,48.7317589580288,49.8467520970415,23352.9598424747,0.0,1.0
2020-12-16,51.99,52.69,51.84,52.69,38389,48.7130195775412,49.3688978946075,48.5724742238841,49.3688978946075,40971.4718428206,0.0,1.0
2020-12-17,51.77,52.85,51.47,52.85,24010,48.5068863921775,49.5188129385084,48.2257956848633,49.5188129385084,25625.1801022721,0.0,1.0
2020-12-18,51.37,52.295,50.0,52.17,121551,48.1320987824253,48.9987951299772,46.848451219024,48.8816740019296,129727.87449443,0.0,1.0
2020-12-21,48.8,50.25,48.52,50.25,24914,45.7240883897674,47.0826934751191,45.4617370629409,47.0826934751191,26589.9932139945,0.0,1.0
2020-12-22,48.4,49.35,47.92,48.65,21531,45.3493007800152,46.2394213531767,44.8995556483126,45.5835430361103,22979.4149430246,0.0,1.0
2020-12-23,50.0,50.22,48.9,48.9,43736,46.848451219024,47.0545844043877,45.8177852922055,45.8177852922055,46678.1706352759,0.0,1.0
2020-12-24,50.53,51.015,48.94,50.33,16354,47.3450448019457,47.7994747787702,45.8552640531807,47.1576509970696,17454.152244588,0.0,1.0
2020-12-28,52.02,53.75,50.125,50.125,10493,48.7411286482726,50.3620850604508,46.9655723470716,46.9655723470716,11198.8760855119,0.0,1.0
2020-12-29,51.26,52.5,49.94,52.5,26570,48.0290321897434,49.1908737799752,46.7922330775612,49.1908737799752,28357.3942239638,0.0,1.0
2020-12-30,50.61,52.0,50.58,51.38,16750,47.4200023238961,48.722389267785,47.3918932531647,48.1414684726691,17876.7916165372,0.0,1.0
2020-12-31,50.93,51.7,50.22,51.0,24028,47.7198324116978,48.4412985604708,47.0545844043877,47.7854202434045,25644.3909828153,0.0,1.0
2021-01-04,49.83,52.14,49.58,51.36,20864,46.6891664848793,48.8535649311982,46.4549242287842,48.1227290921815,22267.545091787,0.0,1.0
2021-01-05,50.1,51.78,49.43,49.47,18338,46.942148121462,48.5162560824213,46.3143788751271,46.3518576361023,19571.6181888991,0.0,1.0
2021-01-06,55.14,56.79,51.09,51.16,33183,51.6644720043397,53.2104708945675,47.8697474555987,47.9353352873054,35415.2582812868,0.0,1.0
2021-01-07,55.03,56.1929,54.3,55.11,16564,51.5614054116578,52.6510066901099,50.8774180238601,51.6363629336083,17678.279184258,0.0,1.0
2021-01-08,54.86,56.24,54.38,54.43,27031,51.4021206775131,52.6951379311582,50.9523755458105,50.9992239970295,28849.4062200965,0.0,1.0
2021-01-11,56.09,56.46,53.4301,54.03,28259,52.5545925775011,52.9012711165219,50.0623486695515,50.6244363872773,30160.0151815955,0.0,1.0
2021-01-12,59.62,61.39,56.26,56.48,54304,55.8620932335642,57.5205284067177,52.7138773116458,52.9200104970095,57957.0920563842,0.0,1.0
2021-01-13,59.5,59.78,58.53,59.78,36847,55.7496569506386,56.0120082774651,54.8407969969895,56.0120082774651,39325.7397429579,0.0,1.0
2021-01-14,59.42,60.0,58.8,59.0,26358,55.6746994286881,56.2181414628288,55.0937786335722,55.2811724384483,28131.1327420112,0.0,1.0
2021-01-15,57.8,59.86,57.38,58.71,40328,54.1568096091917,56.0869657994155,53.7632826189519,55.009451421378,43040.9105857739,0.0,1.0
2021-01-19,57.85,59.2,57.1,58.25,21678,54.2036580604108,55.4685662433244,53.5009312921254,54.578445670163,23136.3038007936,0.0,1.0
2021-01-20,58.63,59.6,57.6,57.6,26541,54.9344938994275,55.8433538530766,53.9694158043157,53.9694158043157,28326.4433608665,0.0,1.0
2021-01-21,57.94,58.55,57.12,58.52,23807,54.287985272605,54.8595363774771,53.519670672613,54.8314273067457,25408.5240605911,0.0,1.0
2021-01-22,59.75,59.85,57.18,57.18,19490,55.9838992067337,56.0775961091717,53.5758888140758,53.5758888140758,20801.1145436603,0.0,1.0
2021-01-25,59.44,59.44,57.1093,59.26,22870,55.6934388091757,55.6934388091757,53.5096451040521,55.5247843847872,24408.4910012063,0.0,1.0
2021-01-26,57.68,59.35,57.34,59.35,27964,54.0443733262661,55.6091115969815,53.7258038579767,55.6091115969815,29845.1701949162,0.0,1.0
2021-01-27,53.43,57.49,52.98,56.39,41362,50.0622549726491,53.8663492116338,49.6406189116778,52.8356832848153,44144.4689458633,0.0,1.0
2021-01-28,55.05,56.67,53.24,54.34,25784,51.5801447921454,53.0980346116418,49.8842308580168,50.9148967848353,27518.5191069131,0.0,1.0
2021-01-29,53.21,55.39,53.1,55.08,29910,49.8561217872853,51.8987142604348,49.7530551946035,51.6082538628768,31922.0798358584,0.0,1.0
2021-02-01,54.66,55.81,52.085,52.085,16339,51.214726872637,52.2922412506746,48.8020316348573,48.8020316348573,17438.1431774687,0.0,1.0
2021-02-02,55.4,55.94,53.95,55.17,21722,51.9080839506786,52.4140472238441,50.5494788653269,51.6925810750711,23183.2637310102,0.0,1.0
2021-02-03,54.5,55.04,53.875,55.04,19739,51.0648118287362,51.5707751019016,50.4792061884984,51.5707751019016,21066.8650578404,0.0,1.0
2021-02-04,55.67,56.01,53.63,54.24,22825,52.1610655872613,52.4796350555507,50.2496487775251,50.8211998823972,24360.4637998485,0.0,1.0
2021-02-05,54.4,55.75,54.22,55.526,16808,50.9711149262981,52.2360231092118,50.8024605019096,52.0261420477505,17938.6933427318,0.0,1.0
2021-02-08,56.91,57.825,54.671,54.7,20449,53.3229071774931,54.1802338348013,51.2250335319052,51.2522056336123,21824.6275681534,0.0,1.0
2021-02-09,57.46,58.8692,57.185,57.32,28970,53.8382401409024,55.1586168900594,53.5805736591978,53.7070644774891,30918.8449630497,0.0,1.0
2021-02-10,59.34,60.41,57.39,58.64,26268,55.5997419067377,56.6022987628248,53.7726523091957,54.9438635896714,28035.0783392955,0.0,1.0
2021-02-11,58.93,60.4,58.35,60.38,20445,55.2155846067417,56.592929072581,54.672142572601,56.5741896920934,21820.3584835882,0.0,1.0
2021-02-12,58.83,59.55,58.55,58.93,14343,55.1218877043036,55.7965054018576,54.8595363774771,55.2155846067417,15307.8699794623,0.0,1.0
2021-02-16,55.66,59.27,55.435,59.27,44049,52.1516958970175,55.5341540750311,51.9408778665319,55.5341540750311,47012.2265024983,0.0,1.0
2021-02-17,55.62,56.56,55.01,55.01,29434,52.1142171360423,52.99496801896,51.5426660311702,51.5426660311702,31414.0587726063,0.0,1.0
2021-02-18,56.3,57.329,53.898,55.02,35943,52.751356072621,53.7154971987085,50.5007564760591,51.552035721414,38360.9266312356,0.0,1.0
2021-02-19,56.74,57.17,55.88,56.2,19293,53.1636224433484,53.566519123832,52.3578290823812,52.657659170183,20590.862128827,0.0,1.0
2021-02-22,56.65,57.52,55.685,56.1,22272,53.0792952311542,53.8944582823652,52.175120122627,52.5639622677449,23770.2628587174,0.0,1.0
2021-02-23,55.11,56.824,55.1,55.38,22437,51.6363629336083,53.2423278413964,51.6269932433645,51.889344570191,23946.3625970295,0.0,1.0
2021-02-24,56.6,57.64,53.5101,55.81,34992,53.0324467799352,54.0068945652909,50.1373061915019,52.2922412506746,37345.9517758728,0.0,1.0
2021-02-25,55.77,57.42,55.41,57.14,25115,52.2547624896994,53.8007613799272,51.9174536409224,53.5384100531006,26804.5147133929,0.0,1.0
2021-02-26,55.17,57.52,54.87,54.87,37711,51.6925810750711,53.8944582823652,51.4114903677569,51.4114903677569,40247.8620090289,0.0,1.0
2021-03-01,59.46,59.84,56.96,56.96,24128,55.7121781896633,56.0682264189279,53.3697556287121,53.3697556287121,25751.1180969439,0.0,1.0
2021-03-02,57.88,59.05,57.61,59.05,20523,54.2317671311422,55.3280208896673,53.9787854945595,55.3280208896673,21903.6056326085,0.0,1.0
2021-03-03,59.04,60.36,58.275,58.275,30842,55.3186511994235,56.5554503116058,54.6018698957725,54.6018698957725,32916.7765395368,0.0,1.0
2021-03-04,63.79,65.69,58.45,58.45,48095,59.7692540652308,61.5494952115537,54.7658394750391,54.7658394750391,51330.4055401407,0.0,1.0
2021-03-05,66.16,67.8,62.6922,64.5,47838,61.9898706530126,63.5264998529965,58.7406494702659,60.434502072541,51056.1168568302,0.0,1.0
2021-03-08,68.94,69.8074,61.61,68.1,165044,64.5946445407903,65.4073714725379,57.7266615920814,63.8075905603107,176146.698242374,0.0,1.0
2021-03-09,70.05,71.4412,68.8,69.03,71209,65.6346801578526,66.9381914645707,64.463468877377,64.6789717529845,75999.3106998208,0.0,1.0
2021-03-10,71.39,72.0,69.77,70.85,45325,66.8902186505225,67.4617697553946,65.3723288310261,66.384255377357,48374.064478779,0.0,1.0
2021-03-11,69.91,72.38,69.56,71.74,45331,65.5035044944394,67.8178179846591,65.1755653359062,67.2181578090556,48380.4681056267,0.0,1.0
2021-03-12,71.14,72.2,69.87,70.46,29969,66.6559763944274,67.6491635602707,65.4660257334641,66.0188374578486,31985.0488331942,0.0,1.0
2021-03-15,72.62,73.322,70.79,70.79,36071,68.2863024968494,68.9464096898099,66.5655102416961,66.5655102416961,38360.1970559302,0.26,1.0
2021-03-16,71.0,71.795,70.63,71.4185,16618,66.7629782054022,67.5105354965754,66.4150584598247,67.1565036473594,17672.638814434,0.0,1.0
2021-03-17,69.93,71.77,69.71,71.26,46070,65.7568319141377,67.487027405658,65.5499607140646,67.0074623509431,48993.7700193148,0.0,1.0
2021-03-18,67.93,71.225,67.75,70.15,70384,63.8761846407461,66.9745510236587,63.7069263861408,65.9637031142108,74850.8250279889,0.0,1.0
2021-03-19,71.51,71.95,67.81,68.22,162579,67.2425432601171,67.6562856602632,63.7633458043426,64.1488784953878,172896.855566967,0.0,1.0
2021-03-22,68.71,71.64,68.48,71.23,50311,64.6096370773688,67.3647853328875,64.3933626409288,66.9792526418422,53503.9193280171,0.0,1.0
2021-03-23,66.95,69.09,66.84,68.5,51551,62.9546674767842,64.9669600593132,62.8512318767476,64.4121691136627,54822.6142449684,0.0,1.0
2021-03-24,66.9,69.81,66.9,67.95,46614,62.9076512949494,65.6439930777342,62.9076512949494,63.89499111348,49572.2942409451,0.0,1.0
2021-03-25,68.37,68.855,66.5,67.0,46061,64.2899270408922,64.7459840046897,62.5315218402711,63.001683658619,48984.1988465305,0.0,1.0
2021-03-26,69.16,69.81,68.07,68.99,53578,65.0327827138819,65.6439930777342,64.0078299498835,64.8729276956436,56978.2550487269,0.0,1.0
2021-03-29,69.73,70.97,69.18,69.18,40978,65.5687671867985,66.7347684963013,65.0515891866158,65.0515891866158,43578.6131506725,0.0,1.0
2021-03-30,70.6,70.75,68.77,69.73,66123,66.3868487507239,66.5278972962282,64.6660564955705,65.5687671867985,70319.4064464326,0.0,1.0
2021-03-31,74.64,75.47,70.6,71.4,106039,70.1857562429749,70.9662248614324,66.3868487507239,67.1391076600805,112768.621208555,0.0,1.0
2021-04-01,75.1,75.13,73.69,74.8,72113,70.618305115855,70.6465148249559,69.2924487881139,70.3362080248463,76689.553666222,0.0,1.0
2021-04-05,75.69,76.39,74.9,75.1,62985,71.1730960615055,71.8313226071926,70.4302403885158,70.618305115855,66982.2575356315,0.0,1.0
2021-04-06,74.37,75.94,72.935,75.0,63512,69.9318688610671,71.4081769706795,68.5825044424086,70.5242727521854,67542.7028753358,0.0,1.0
2021-04-07,73.25,74.37,71.46,73.1,90535,68.8787063879678,69.9318688610671,67.1955270782823,68.7376578424634,96280.6808920916,0.0,1.0
2021-04-08,75.2,75.33,72.068,73.36,55068,70.7123374795246,70.834579552295,67.7672438493933,68.9821419880043,58562.8158763539,0.0,1.0
2021-04-09,76.62,77.21,72.94,75.06,43805,72.0475970436326,72.6023879892831,68.5872060605921,70.5806921703872,46585.0248685931,0.0,1.0
2021-04-12,74.57,77.0,73.68,76.89,33229,70.1199335884062,72.404920025577,69.283045551747,72.3014844255405,35337.833383369,0.0,1.0
2021-04-13,72.11,73.96,71.09,73.96,46855,67.8067374421345,69.5463361700218,66.8476073327048,69.5463361700218,49828.5889788364,0.0,1.0
2021-04-14,72.94,74.31,71.44,72.2,31647,68.5872060605921,69.8754494428653,67.1767206055483,67.8913665694372,33655.4339006133,0.0,1.0
2021-04-15,74.21,74.89,71.09,72.57,42749,69.7814170791957,70.4208371521489,66.8476073327048,68.2392863150146,45462.007261899,0.0,1.0
2021-04-16,76.44,76.58,74.705,75.09,52268,71.8783387890274,72.0099840981648,70.2468772793601,70.608901879488,55585.1176767863,0.0,1.0
2021-04-19,76.41,76.82,74.6,76.36,52543,71.8501290799265,72.2356617709718,70.1481432975071,71.8031128980917,55877.5701785296,0.0,1.0
2021-04-20,75.84,76.5,73.33,76.5,63874,71.3141446070099,71.9347582072291,68.9539322789034,71.9347582072291,67927.6767139942,0.0,1.0
2021-04-21,77.63,78.49,75.09,75.73,86228,72.9973239166954,73.8060022442538,70.608901879488,71.2107090069734,91700.342982971,0.0,1.0
2021-04-22,76.22,78.48,75.5,78.2,65445,71.6714675889543,73.7965990078868,70.9944345705333,73.533308389612,69598.3780966802,0.0,1.0
2021-04-23,77.0,77.97,76.38,76.38,24625,72.404920025577,73.317033953172,71.8219193708256,71.8219193708256,26187.7922015547,0.0,1.0
2021-04-26,76.32,77.87,74.01,76.93,50379,71.7654999526239,73.2230015895024,69.5933523518566,72.3390973710083,53576.2348557208,0.0,1.0
2021-04-27,78.0,78.0,76.14,76.79,49690,73.3452436622728,73.3452436622728,71.5962416980186,72.2074520618709,52843.5084058987,0.0,1.0
2021-04-28,79.5,79.93,77.6,77.6,39097,74.7557291173165,75.1600682810957,72.9691142075945,72.9691142075945,41578.2380387487,0.0,1.0
2021-04-29,80.4,80.84,79.08,79.74,34573,75.6020203903428,76.0157627904889,74.3607931899043,74.9814067901235,36767.1285191615,0.0,1.0
2021-04-30,80.26,80.29,78.11,79.42,46660,75.4703750812054,75.4985847903062,73.4486792623094,74.6805032263809,49621.2135685094,0.0,1.0
2021-05-03,82.0,82.0,80.32,80.99,42738,77.1065382090561,77.1065382090561,75.5267944994071,76.1568113359933,45450.3091618293,0.0,1.0
2021-05-04,82.87,84.75,80.0832,80.93,56121,77.9246197729814,79.6924282099695,75.3041258622375,76.1003919177915,59682.6430921199,0.0,1.0
2021-05-05,83.0,83.7,81.11,83.31,37817,78.0468618457519,78.7050883914389,76.2696501723968,78.3383621731276,40217.0045760891,0.0,1.0
2021-05-06,84.24,84.58,81.145,83.99,43446,79.2128631552547,79.5325731917312,76.3025614996811,78.9777822460807,46203.2414208628,0.0,1.0
2021-05-07,85.76,86.03,82.4,84.5,19182,80.6421550830323,80.8960424649402,77.4826676637344,79.4573473007956,20399.3595943238,0.0,1.0
2021-05-10,82.5,87.175,82.14,86.36,56555,77.576700027404,81.9727130289568,77.2381835181935,81.2063492650498,60144.1863130529,0.0,1.0
2021-05-11,82.5,83.095,78.44,81.46,35899,77.576700027404,78.136192591238,73.758986062419,76.5987634452403,38177.2813093853,0.0,1.0
2021-05-12,81.27,84.01,81.18,82.4,58015,76.4201019542681,78.9965887188146,76.3354728269655,77.4826676637344,61696.8432313989,0.0,1.0
2021-05-13,81.77,83.58,81.03,81.6,34920,76.890263772616,78.5922495550354,76.1944242814611,76.7304087543777,37136.1504031793,0.0,1.0
2021-05-14,82.21,82.81,80.66,82.0,26415,77.3040061727622,77.8682003547797,75.8465045358837,77.1065382090561,28091.3921219926,0.0,1.0
2021-05-17,81.75,82.86,81.27,81.94,19018,76.8714572998821,77.9152165366145,76.4201019542681,77.0501187908543,20224.9515569205,0.0,1.0
2021-05-18,80.14,82.98,80.14,82.98,17536,75.3575362448018,78.0280553730179,75.3575362448018,78.0280553730179,18648.8984384351,0.0,1.0
2021-05-19,80.25,80.45,75.96,79.6,49354,75.4609718448384,75.6490365721776,71.4269834434134,74.8497614809861,52486.1846219505,0.0,1.0
2021-05-20,80.25,80.895,77.4,80.0,31517,75.4609718448384,76.0674805905072,72.7810494802553,75.2258909356644,33517.1836270619,0.0,1.0
2021-05-21,82.5,83.04,81.24,81.24,32677,77.576700027404,78.0844747912197,76.3918922451672,76.3918922451672,34750.8014525971,0.0,1.0
2021-05-24,83.56,83.87,81.33,82.01,64880,78.8179272278424,79.1103345691616,76.7144808693206,77.3558905212465,68783.4987632725,0.26,1.0
2021-05-25,82.02,85.77,81.905,84.28,53535,77.3653230161278,80.9025085966018,77.2568493249932,79.4970668592934,56755.9279638069,0.0,1.0
2021-05-26,81.92,82.713,80.23,82.59,53468,77.2709980673151,78.0189949113994,75.6769064323815,77.9029752243598,56684.896915454,0.0,1.0
2021-05-27,82.52,82.94,81.8385,82.39,33781,77.836947760191,78.2331125452041,77.1941232340328,77.7143253267345,35813.430513596,0.0,1.0
2021-05-28,81.86,83.0,80.58,82.73,32368,77.2144030980275,78.2897075144917,76.0070437532257,78.0350301526975,34315.4175087794,0.0,1.0
2021-06-01,82.63,83.33,81.57,82.3,62102,77.9407052038849,78.6009798455734,76.9408607464709,77.6294328728032,65838.3606688771,0.0,1.0
2021-06-02,82.4,83.39,81.61,83.39,39526,77.7237578216158,78.657574814861,76.9785907259959,78.657574814861,41904.0778686361,0.0,1.0
2021-06-03,84.24,85.13,81.87,81.96,43963,79.4593368797684,80.2988289242009,77.2238355929088,77.3087280468402,46608.0295334425,0.0,1.0
2021-06-04,84.35,85.32,83.96,84.74,31066,79.5630943234623,80.4780463269449,79.195227023093,79.9309616238316,32935.0828079504,0.0,1.0
2021-06-07,84.63,85.18,83.945,84.86,29025,79.8272041801377,80.3459913986072,79.1810782807711,80.0441515624068,30771.2862454375,0.0,1.0
2021-06-08,85.42,85.7,84.74,84.84,13294,80.5723712757575,80.836481132433,79.9309616238316,80.0252865726442,14093.8321911058,0.0,1.0
2021-06-09,85.32,86.89,84.81,85.71,14200,80.4780463269449,81.9589480233034,79.9969890880004,80.8459136273142,15054.3415912218,0.0,1.0
2021-06-10,84.0,85.53,83.83,85.39,29540,79.2329570026181,80.6761287194515,79.0726045896366,80.5440737911138,31317.2711693445,0.0,1.0
2021-06-11,83.95,84.61,82.54,84.61,21587,79.1857945282117,79.8083391903752,77.8558127499535,79.8083391903752,22885.7797133595,0.0,1.0
2021-06-14,83.14,85.3538,82.66,83.9,24306,78.4217624428293,80.5099281596436,77.9690026885287,79.1386320538054,25768.3680786082,0.0,1.0
2021-06-15,84.35,85.17,83.015,83.1,22706,79.5630943234623,80.3365589037259,78.3038562568135,78.3840324633043,24072.1042373438,0.0,1.0
2021-06-16,86.2,86.46,82.01,84.36,57046,81.3081058764961,81.553350743409,77.3558905212465,79.5725268183436,60478.1669304816,0.0,1.0
2021-06-17,86.87,87.07,85.03,86.2,39780,81.9400830335408,82.1287329311661,80.2045039753882,81.3081058764961,42173.3597534368,0.0,1.0
2021-06-18,86.44,87.02,84.52,86.32,66421,81.5344857536465,82.0815704567598,79.7234467364438,81.4212958150713,70417.2128753903,0.0,1.0
2021-06-21,87.63,88.23,84.93,86.69,42758,82.6569526445169,83.2229023373928,80.1101790265756,81.7702981256781,45330.5308279902,0.0,1.0
2021-06-22,85.1,88.24,84.45,87.42,162033,80.2705314395571,83.232334832274,79.6574192722749,82.4588702520104,171781.699369749,0.0,1.0
2021-06-23,86.06,87.57,85.12,85.12,46415,81.1760509481584,82.6003576752293,80.2893964293196,80.2893964293196,49207.5538701802,0.0,1.0
2021-06-24,88.26,88.32,86.0,86.04,50042,83.2511998220365,83.3077947913241,81.1194559788709,81.1571859583959,53052.7719653465,0.0,1.0
2021-06-25,89.23,90.59,88.18,88.25,163430,84.1661518255192,85.4489711293711,83.1757398629864,83.2417673271553,173262.749736153,0.0,1.0
2021-06-28,87.35,89.48,85.55,89.39,53480,82.3928427878415,84.4019641975508,80.694993709214,84.3170717436194,56697.6188942634,0.0,1.0
2021-06-29,86.68,88.18,86.3001,87.32,35645,81.7608656307968,83.1757398629864,81.4025251502576,82.3645453031977,37789.577888669,0.0,1.0
2021-06-30,85.6,87.7,85.44,86.69,37111,80.7421561836203,82.7229801086858,80.5912362655201,81.7702981256781,39343.7796332276,0.0,1.0
2021-07-01,86.58,87.3439,85.575,85.6,36956,81.6665406819842,82.3870889659639,80.7185749464171,80.7421561836203,39179.4540736051,0.0,1.0
2021-07-02,85.45,87.16,84.905,87.16,26841,80.6006687604013,82.2136253850975,80.0865977893724,82.2136253850975,28455.8861021115,0.0,1.0
2021-07-06,83.77,85.625,82.2812,85.13,24571,79.016009620349,80.7657374208235,77.6116997824264,80.2988289242009,26049.3117773176,0.0,1.0
2021-07-07,83.65,84.77,82.57,83.78,23466,78.9028196817738,79.9592591084754,77.8841102345973,79.0254421152302,24877.8295619444,0.0,1.0
2021-07-08,82.31,83.455,81.26,82.22,21857,77.6388653676844,78.7188860315892,76.6484534051517,77.553972913753,23172.0242365729,0.0,1.0
2021-07-09,84.04,85.3,82.81,83.02,19348,79.2706869821431,80.4591813371824,78.1104901117476,78.3085725042542,20512.0705004901,0.0,1.0
2021-07-12,85.7,85.7,83.6,83.6,23229,80.836481132433,80.836481132433,78.8556572073675,78.8556572073675,24626.5704804571,0.0,1.0
2021-07-13,84.12,86.1,83.86,85.32,29776,79.3461469411932,81.2137809276835,79.1009020742804,80.4780463269449,31567.470085931,0.0,1.0
2021-07-14,83.48,84.42,82.975,84.22,16250,78.7424672687923,79.6291217876311,78.2661262772885,79.4404718900059,17227.6796378418,0.0,1.0
2021-07-15,82.29,83.8,81.48,82.98,16855,77.6200003779219,79.0443071049928,76.8559682925395,78.2708425247291,17869.0794028199,0.0,1.0
2021-07-16,82.27,83.47,81.92,82.78,17932,77.6011353881594,78.7330347739111,77.2709980673151,78.0821926271038,19010.877000971,0.0,1.0
2021-07-19,80.85,82.325,79.4901,81.19,24739,76.2617211150199,77.6530141100063,74.9789961361168,76.5824259409828,26227.4194806504,0.0,1.0
2021-07-20,83.56,85.275,81.24,81.25,37307,78.8179272278424,80.4356000999792,76.6295884153892,76.6390209102704,39551.5719537825,0.0,1.0
2021-07-21,85.02,85.44,84.25,84.25,25755,80.195071480507,80.5912362655201,79.4687693746497,79.4687693746497,27304.5470198533,0.0,1.0
2021-07-22,84.37,84.69,83.48,84.52,27314,79.5819593132248,79.8837991494253,78.7424672687923,79.7234467364438,28957.3441001853,0.0,1.0
2021-07-23,85.53,85.53,84.64,85.355,15527,80.6761287194515,80.6761287194515,79.836636675019,80.5110600590293,16461.1804145705,0.0,1.0
2021-07-26,85.84,86.755,85.64,85.75,14839,80.9685360607706,81.8316093424063,80.7798861631454,80.8836436068393,15731.7869628268,0.0,1.0
2021-07-27,85.11,86.06,84.93,85.15,14649,80.2799639344384,81.1760509481584,80.1101790265756,80.3176939139634,15530.3556316766,0.0,1.0
2021-07-28,85.75,86.23,84.35,85.79,17913,80.8836436068393,81.3364033611399,79.5630943234623,80.9213735863643,18990.733867856,0.0,1.0
2021-07-29,86.28,86.75,85.92,85.92,14077,81.3835658355463,81.8268930949657,81.0439960198208,81.0439960198208,14923.9413084246,0.0,1.0
2021-07-30,85.73,86.49,85.25,85.75,18919,80.8647786170767,81.5816482280528,80.4120188627761,80.8836436068393,20057.2597580511,0.0,1.0
2021-08-02,84.56,86.65,83.4,85.88,21470,79.7611767159688,81.732568146153,78.6670073097422,81.0062660402957,22761.740419967,0.0,1.0
2021-08-03,84.09,85.46,83.5,84.5,27825,79.3178494565494,80.6101012552826,78.7613322585548,79.7045817466813,29499.0883644892,0.0,1.0
2021-08-04,84.55,85.6999,83.77,83.87,29406,79.7517442210876,80.8363868074841,79.016009620349,79.1103345691616,31175.2090726386,0.0,1.0
2021-08-05,86.1,87.12,85.31,85.34,20260,81.2137809276835,82.1758954055724,80.4686138320636,80.4969113167074,21478.9408900108,0.0,1.0
2021-08-06,92.83,94.3,87.11,87.11,58744,87.5618499827742,88.94842673032,82.1664629106912,82.1664629106912,62278.3269320234,0.0,1.0
2021-08-09,91.05,93.8,89.9,92.86,56871,85.8828658939092,88.4768019862568,84.7981289825639,87.590147467418,60292.6380728432,0.0,1.0
2021-08-10,91.73,94.73,91.345,91.61,39494,86.5242755458352,89.3540240102144,86.1611244929065,86.41108560726,41870.1525918108,0.0,1.0
2021-08-11,94.56,95.02,91.11,92.21,41088,89.1936715972329,89.627566361771,85.9394608631968,86.9770353001358,43560.0554436704,0.0,1.0
2021-08-12,93.08,96.6391,92.41,94.35,39778,87.7976623548058,91.1547816079965,87.1656851977611,88.9955892047263,42171.2394236352,0.0,1.0
2021-08-13,90.8,93.0,89.61,92.7,42483,85.6470535218776,87.7222023957557,84.5245866310072,87.4392275493178,45038.9854802729,0.0,1.0
2021-08-16,92.23,93.18,90.59,90.59,27402,86.9959002898984,87.8919873036185,85.4489711293711,85.4489711293711,29050.6386114549,0.0,1.0
2021-08-17,91.26,91.69,90.1,91.69,24032,86.0809482864158,86.4865455663101,84.9867788801891,86.4865455663101,25477.8828957917,0.0,1.0
2021-08-18,90.37,92.0,90.0,91.03,27685,85.2414562419833,86.7789529076293,84.8924539313765,85.8640009041467,29350.6652783785,0.0,1.0
2021-08-19,94.73,95.07,89.65,89.65,32469,89.3540240102144,89.6747288361774,84.5623166105322,84.5623166105322,34422.4941637591,0.0,1.0
2021-08-20,94.0,96.7,93.78,94.23,67148,88.6654518838821,91.2122255018234,88.4579369964943,88.8823992661512,71187.9527582648,0.0,1.0
2021-08-23,96.62,98.0253,94.36,94.86,43472,91.1367655427733,92.4623140484373,89.0050216996076,89.4766464436708,46087.4885671544,0.0,1.0
2021-08-24,95.43,98.0533,95.421,97.0,22660,90.0142986519029,92.4887250341049,90.0058094065097,91.4952003482613,24023.3366519074,0.0,1.0
2021-08-25,95.4,96.4,94.92,95.82,35324,89.9860011672591,90.9292506553855,89.5332414129584,90.3821659522722,37449.2649555154,0.0,1.0
2021-08-26,92.09,96.7171,91.45,95.4,50021,86.8638453615607,91.2283550680704,86.2601656891598,89.9860011672591,53030.5085024299,0.0,1.0
2021-08-27,93.78,95.04,92.57,92.57,31863,88.4579369964943,89.6464313515336,87.3166051158613,87.3166051158613,33780.0342338803,0.0,1.0
2021-08-30,93.11,95.1372,92.7328,93.89,26470,88.0712047063625,89.9886995638508,87.7144174824849,88.8089937695239,27984.421335183,0.26,1.0
2021-08-31,92.99,93.46,90.22,92.91,40334,87.9576986966453,88.4022639013708,85.3376016390079,87.8820280235006,42641.6188187862,0.0,1.0
2021-09-01,95.0,95.09,92.385,93.57,39666,89.8589243594075,89.9440538666954,87.385439230988,88.5063110769449,41935.4007057563,0.0,1.0
2021-09-02,96.08,98.0089,95.45,95.5,39247,90.8804784468618,92.7049929647235,90.2845718958468,90.3318660665623,41492.4285659965,0.0,1.0
2021-09-03,96.4,97.6,95.06,96.36,51000,91.1831611394409,92.3182212366124,89.9156773642661,91.1453258028685,53917.8499468959,0.0,1.0
2021-09-07,94.77,98.52,94.52,96.82,73173,89.6413711741163,93.1884339777772,89.4049003205389,91.5804321734509,77359.4281208669,0.0,1.0
2021-09-08,93.14,96.1878,92.0,94.89,43426,88.0995812087918,90.9824446789244,87.0212741164789,89.7548771838335,45910.5206234098,0.0,1.0
2021-09-09,91.4,94.795,90.785,92.6,40347,86.4537440678931,89.6650182594741,85.8720257680928,87.5888041650646,42655.362584459,0.0,1.0
2021-09-10,90.85,92.09,90.85,91.71,18410,85.9335081900229,87.1064036237667,85.9335081900229,86.7469679263291,19463.2866180853,0.0,1.0
2021-09-13,90.2,91.2,88.77,91.2,32201,85.3186839707217,86.2645673850312,83.966070688259,86.2645673850312,34043.3075713724,0.0,1.0
2021-09-14,90.16,91.402,89.955,90.34,31576,85.2808486341493,86.4556358347217,85.0869425342158,85.451107648725,33382.5496063369,0.0,1.0
2021-09-15,92.07,92.44,89.73,90.08,27112,87.0874859554805,87.4374628187751,84.8741187659962,85.2051779610045,28663.1519168675,0.0,1.0
2021-09-16,92.15,92.9,91.61,92.59,22162,87.1631566286253,87.8725691893575,86.6523795848981,87.5793453309215,23429.9488337864,0.0,1.0
2021-09-17,92.52,94.47,92.26,92.43,163881,87.5131334919198,89.3576061498235,87.2672038041994,87.428003984632,173257.081708769,0.0,1.0
2021-09-20,92.6,92.98,91.0,91.05,39970,87.5888041650646,87.9482398625022,86.0753907021693,86.1226848728848,42256.7933799496,0.0,1.0
2021-09-21,92.0,94.15,91.18,93.43,20732,87.0212741164789,89.0549234572444,86.245649716745,88.3738873989415,21918.1346097852,0.0,1.0
2021-09-22,95.07,95.75,92.22,92.22,26063,89.9251361984092,90.5683369201397,87.229368467627,87.229368467627,27554.1357483519,0.0,1.0
2021-09-23,97.76,98.63,95.11,95.11,32139,92.4695625829019,93.2924811533512,89.9629715349816,89.9629715349816,33977.7603812409,0.0,1.0
2021-09-24,97.1,97.9538,96.08,97.67,28800,91.8452795294576,92.6528747885951,90.8804784468618,92.384433075614,30447.7270288353,0.0,1.0
2021-09-27,98.23,99.53,96.535,97.28,32578,92.9141277876274,94.1437762262298,91.3108554003727,92.0155385440333,34441.8767758818,0.0,1.0
2021-09-28,99.96,102.15,97.43,98.79,62109,94.5505060943829,96.6219907717208,92.1574210561797,93.4438224996407,65662.4263206226,0.0,1.0
2021-09-29,100.49,101.54,98.4,100.28,54812,95.051824303967,96.045001888992,93.07492796806,94.853188786962,57947.9449272403,0.0,1.0
2021-09-30,99.34,102.1979,99.27,101.68,23936,93.964058377511,96.6672985872663,93.8978465385093,96.1774255669953,25305.4442417431,0.0,1.0
2021-10-01,101.61,101.885,98.23,99.91,45310,96.1112137279937,96.3713316669288,92.9141277876274,94.5032119236674,47902.3094332128,0.0,1.0
2021-10-04,101.3,102.07,100.0,101.24,30082,95.8179898695577,96.5463200985761,94.5883414309553,95.7612368646991,31803.0737667161,0.0,1.0
2021-10-05,105.44,105.89,100.51,101.31,39785,99.7339472047993,100.159594741239,95.0707419722532,95.8274487037008,42061.209022299,0.0,1.0
2021-10-06,103.74,105.6173,101.59,105.28,26434,98.125945400473,99.9016523341563,96.0922960597075,99.5826058585097,27946.361676397,0.0,1.0
2021-10-07,107.24,107.89,103.8799,103.8799,37905,101.436537350556,102.051361569858,98.2582744901349,98.2582744901349,40073.6490634725,0.0,1.0
2021-10-08,107.22,108.7003,106.8292,107.87,43435,101.41761968227,102.817810900473,101.047968443958,102.032443901571,45920.0355381064,0.0,1.0
2021-10-11,105.68,107.38,105.68,106.9001,19033,99.9609592242335,101.56896102856,99.9609592242335,101.115031578033,20121.9301576327,0.0,1.0
2021-10-12,106.19,107.615,105.365,105.41,19971,100.443359765531,101.791243630923,99.663005948726,99.70557070237,21113.5957115581,0.0,1.0
2021-10-13,105.5,106.9699,104.69,106.48,17676,99.7907002096578,101.181054240351,99.0245346440671,100.717665955681,18687.2924639477,0.0,1.0
2021-10-14,105.97,106.31,105.69,105.69,10329,100.235265414383,100.556865775249,99.9704180583766,99.9704180583766,10919.9504333625,0.0,1.0
2021-10-15,107.04,109.02,106.17,107.75,38294,101.247360667695,103.120209828027,100.424442097245,101.918937891854,40484.9048209102,0.0,1.0
2021-10-18,108.91,110.048,106.68,107.45,47944,103.016162652453,104.092577977938,100.906842638543,101.635172867561,50687.0078010585,0.0,1.0
2021-10-19,106.82,108.94,106.82,108.93,22257,101.039266316546,103.044539154883,101.039266316546,103.03508032074,23530.3840444719,0.0,1.0
2021-10-20,107.35,107.5901,106.235,107.36,21498,101.540584526131,101.767691133906,100.485924519175,101.550043360274,22727.9595717326,0.0,1.0
2021-10-21,107.43,109.28,106.63,107.48,29964,101.616255199275,103.366139515748,100.859548467828,101.663549369991,31678.3226629175,0.0,1.0
2021-10-22,108.27,109.98,106.04,106.04,23427,102.410797267295,104.028257905765,100.301477253385,100.301477253385,24767.3229550183,0.0,1.0
2021-10-25,107.79,109.27,107.79,108.05,25591,101.956773228427,103.356680681605,101.956773228427,102.202702916147,27055.131333157,0.0,1.0
2021-10-26,108.14,109.3399,107.45,108.02,21787,102.287832423435,103.422797932265,101.635172867561,102.174326413718,23033.4940547651,0.0,1.0
2021-10-27,105.9,107.59,105.23,107.47,28972,100.169053575382,101.767596545565,99.5353116877942,101.654090535848,30629.567620813,0.0,1.0
2021-10-28,108.56,109.52,105.54,105.54,35274,102.685103457445,103.593151535182,99.8285355462302,99.8285355462302,37292.1223338589,0.0,1.0
2021-10-29,109.82,111.0,108.32,108.78,33673,103.876916559475,104.99305898836,102.458091438011,102.893197808593,35599.524730624,0.0,1.0
2021-11-01,111.37,112.68,109.599,109.98,38677,105.343035851655,106.5821431244,103.667876324913,104.028257905765,40889.8173018841,0.0,1.0
2021-11-02,112.65,114.31,111.0,111.37,40421,106.553766621971,108.123933089725,104.99305898836,105.343035851655,42733.5963275192,0.0,1.0
2021-11-03,115.95,116.71,111.1,112.08,45186,109.675181889193,110.394053284068,105.087647329791,106.014613075815,47771.2150529496,0.0,1.0
2021-11-04,96.05,108.31,93.06,105.0,175497,90.8521019444325,102.448632603868,88.023910535647,99.3177585025031,185537.664943733,0.0,1.0
2021-11-05,92.95,97.148,92.31,96.19,81923,87.9198633600729,91.8906819333444,87.3144979749148,90.9845256224359,86610.0396313638,0.0,1.0
2021-11-08,92.38,92.95,91.68,92.95,79486,87.3807098139165,87.9198633600729,86.7185914238998,87.9198633600729,84033.6121740973,0.0,1.0
2021-11-09,94.09,94.24,92.88,92.97,44655,88.9981704523858,89.1400529645323,87.8536515210713,87.9387810283591,47209.8350858556,0.0,1.0
2021-11-10,97.6,98.5,94.04,94.24,59410,92.3182212366124,93.169516309491,88.9508762816704,89.1400529645323,62809.0091244134,0.0,1.0
2021-11-11,98.66,101.98,97.29,97.84,70328,93.3208576557805,96.4611905912882,92.0249973781764,92.5452332560467,74351.6578640253,0.0,1.0
2021-11-12,103.75,104.7,98.7481,99.0,68702,98.1354042346161,99.0339934782102,93.4041899845812,93.6424580166457,72632.629942189,0.0,1.0
2021-11-15,98.25,103.75,97.5107,103.75,57132,92.9330454559136,98.1354042346161,92.2337538477145,98.1354042346161,60400.678493452,0.0,1.0
2021-11-16,99.37,100.22,96.73,98.43,57992,93.9924348799403,94.7964357821034,91.4953026661631,93.1033044704893,61309.8814533409,0.0,1.0
2021-11-17,101.62,101.62,97.6,99.6,47061,96.1206725621368,96.1206725621368,92.3182212366124,94.2099880652315,49753.4889480562,0.0,1.0
2021-11-18,103.45,103.69,101.105,102.4,41731,97.8516392103232,98.0786512297575,95.6335426037674,96.8584616252982,44118.5450222336,0.0,1.0
2021-11-19,104.37,105.94,103.24,103.24,40159,98.721851951488,100.206888911954,97.6530036933182,97.6530036933182,42456.6065885763,0.0,1.0
2021-11-22,106.32,108.21,105.46,105.46,37422,100.566324609392,102.354044262437,99.7528648730854,99.7528648730854,39563.0153080927,0.0,1.0
2021-11-23,104.92,106.645,104.02,105.93,30309,99.2420878293583,100.873736719042,98.3907927564797,100.197430077811,32043.061059617,0.0,1.0
2021-11-24,102.83,105.6125,102.31,104.24,24863,97.2651914934513,99.8971120937676,96.7733321180104,98.5988871076278,26285.4804554838,0.0,1.0
2021-11-26,97.1,102.26,96.235,102.26,30587,91.8452795294576,96.7260379472949,91.0270903760798,96.7260379472949,32336.9662024648,0.0,1.0
2021-11-29,95.68,99.3783,95.55,98.75,41616,90.795348939574,94.3048434941645,90.6719856937322,93.7086194375306,43854.8772211887,0.31,1.0
2021-11-30,92.07,95.78,90.71,95.78,188916,87.3696464973513,90.8902437440677,86.079077156237,90.8902437440677,199079.392183729,0.0,1.0
2021-12-01,92.19,96.1696,91.7467,93.53,45959,87.4835202627438,91.2599539023751,87.0628515944232,88.7551106429594,48431.5239861738,0.0,1.0
2021-12-02,94.05,95.24,92.17,92.19,43340,89.2485636263266,90.3778117998017,87.464541301845,87.4835202627438,45671.625787349,0.0,1.0
2021-12-03,91.85,95.175,90.82,94.38,28697,87.1608779274652,90.3161301768808,86.1834614411801,89.5617164811558,30240.8547581808,0.0,1.0
2021-12-06,93.48,94.19,91.985,92.86,30103,88.7076632407125,89.3814163526178,87.2889859135317,88.1193154528516,31722.4954101654,0.0,1.0
2021-12-07,94.94,96.205,93.02,94.56,26602,90.0931273863206,91.2935466631659,88.2711471400415,89.7325271292445,28033.1469588154,0.0,1.0
2021-12-08,94.74,95.69,94.155,95.15,19642,89.9033377773332,90.8048384200233,89.348203171045,90.2924064757574,20698.7095919499,0.0,1.0
2021-12-09,94.36,94.9,93.08,94.15,24534,89.5427375202571,90.0551694645231,88.3280840227377,89.3434584308203,25853.8917182008,0.0,1.0
2021-12-10,94.28,96.573,93.75,94.46,20008,89.4668216766621,91.6427595437027,88.9638792128455,89.6376323247508,21084.3998327937,0.0,1.0
2021-12-13,91.81,95.74,91.45,94.78,34757,87.1229200056677,90.8522858222702,86.7812987094904,89.9412956991307,36626.8735000205,0.0,1.0
2021-12-14,91.19,93.07,90.22,91.62,52610,86.5345722178068,88.3185945422884,85.6140926142179,86.9426198771297,55440.3376251138,0.0,1.0
2021-12-15,92.57,93.0873,90.0,91.48,39104,87.8441205198198,88.3350113434658,85.4053240443317,86.8097671508385,41207.7354588947,0.0,1.0
2021-12-16,92.1,95.88,91.125,93.65,29116,87.3981149386994,90.9851385485614,86.4728905948859,88.8689844083518,30682.3963180539,0.0,1.0
2021-12-17,90.82,92.09,89.1457,92.09,52024,86.1834614411801,87.3886254582501,84.594637729542,87.3886254582501,54822.8117203748,0.0,1.0
2021-12-20,88.82,89.64,86.16,89.64,32320,84.285565351306,85.0637027481544,81.7613635517736,85.0637027481544,34058.7666231454,0.0,1.0
2021-12-21,91.31,91.47,89.09,89.09,28032,86.6484459831992,86.8002776703891,84.541781323439,84.541781323439,29540.078774134,0.0,1.0
2021-12-22,92.64,93.4344,91.5,91.5,21421,87.9105468829654,88.6643912098634,86.8287461117372,86.8287461117372,22573.4170740841,0.0,1.0
2021-12-23,92.25,93.84,91.93,93.48,21745,87.54045714544,89.0492845368899,87.2367937710602,88.7076632407125,22914.8477790933,0.0,1.0
2021-12-27,95.45,95.83,91.505,92.99,21014,90.5770908892385,90.9376911463145,86.8334908519619,88.2426786986934,22144.521095878,0.0,1.0
2021-12-28,94.5,96.175,93.9224,95.26,16871,89.6755902465483,91.2650782218178,89.1274778557927,90.3967907607004,17778.634025343,0.0,1.0
2021-12-29,94.38,95.95,91.7801,93.92,39266,89.5617164811558,91.051564911707,87.0945464591241,89.1252003804848,41378.4508113994,0.0,1.0
2021-12-30,92.43,95.46,89.35,93.94,25270,87.7112677935287,90.5865803696878,84.7885078151226,89.1441793413836,26629.4873937773,0.0,1.0
2021-12-31,93.36,93.91,91.3,92.44,14401,88.5937894753201,89.1157109000355,86.6389565027498,87.720757273978,15175.7517988836,0.0,1.0
2022-01-03,94.05,94.825,92.45,93.96,26374,89.2485636263266,89.9839983611528,87.7302467544274,89.1631583022823,27792.8809071422,0.0,1.0
2022-01-04,94.31,96.0,93.16,93.87,29018,89.4952901180103,91.0990123139538,88.4039998663327,89.077752978238,30579.1240677733,0.0,1.0
2022-01-05,91.23,94.34,91.02,94.34,26695,86.5725301396042,89.5237585593584,86.3732510501675,89.5237585593584,28131.1502167347,0.0,1.0
2022-01-06,92.04,92.42,89.47,90.08,19157,87.3411780560032,87.7017783130793,84.9023815805151,85.4812398879267,20187.6173329083,0.0,1.0
2022-01-07,91.43,92.5,90.85,91.56,26336,86.7623197485917,87.7776941566743,86.2119298825282,86.8856829944335,27752.8365651967,0.0,1.0
2022-01-10,91.03,91.47,89.03,90.75,20882,86.3827405306168,86.8002776703891,84.4848444407428,86.1170350780345,22005.4196975409,0.0,1.0
2022-01-11,88.97,91.0,88.205,91.0,35801,84.4279075580466,86.3542720892687,83.7019623036698,86.3542720892687,37727.0391050504,0.0,1.0
2022-01-12,87.81,89.585,87.202,89.585,35263,83.3271278259196,85.0115106056828,82.7501674145979,85.0115106056828,37160.0955269795,0.0,1.0
2022-01-13,87.11,89.305,86.6,87.64,35928,82.6628641944637,84.7458051531005,82.1789006915458,83.1658066582803,37860.8715110262,0.0,1.0
2022-01-14,88.47,88.9699,86.66,86.72,28637,83.9534335355781,84.4278126632421,82.2358375742421,82.2927744569383,30177.6268498457,0.0,1.0
2022-01-18,85.78,88.53,85.3,88.13,30406,81.4007632946975,84.0103704182743,80.9452682331277,83.6307912002995,32041.7963472574,0.0,1.0
2022-01-19,85.81,87.295,84.3,85.4,40868,81.4292317360456,82.8384195827771,79.9963201881907,81.0401630376214,43066.6359639451,0.0,1.0
2022-01-20,86.0,87.48,85.69,85.69,33097,81.6095318645836,83.0139749710904,81.3153579706532,81.3153579706532,34877.5680360843,0.0,1.0
2022-01-21,86.0,88.193,84.44,85.22,51720,81.6095318645836,83.6905749271305,80.1291729144819,80.8693523895328,54502.4569848106,0.0,1.0
2022-01-24,86.87,87.37,82.29,84.75,38229,82.4351166636788,82.9095906861474,78.0889346178673,80.4233468084124,40285.6617956753,0.0,1.0
2022-01-25,83.96,85.87,83.04,85.87,27749,79.6736778529121,81.4861686187418,78.8006456515701,81.4861686187418,29241.853806487,0.0,1.0
2022-01-26,82.62,85.82,81.7,84.36,28852,78.4020874726965,81.438721216495,77.5290552713545,80.0532570708869,30404.1935213797,0.0,1.0
2022-01-27,81.19,84.2794,80.52,83.2,22659,77.0450917684366,79.976771858465,76.4092965783288,78.95247733876,23878.0195827305,0.0,1.0
2022-01-28,82.98,83.29,79.71,81.55,40140,78.7437087688738,79.0378826628043,75.6406486619298,77.3867130646139,42299.4706761465,0.0,1.0
2022-01-31,85.06,85.76,83.04,83.04,34724,80.7175207023428,81.3817843337987,78.8006456515701,78.8006456515701,36592.0981504363,0.0,1.0
2022-02-01,86.86,88.35,83.55,84.97,33493,82.4256271832295,83.8395597701856,79.2846091544879,80.6321153782985,35294.8722310955,0.0,1.0
2022-02-02,86.15,87.96,86.0,86.57,28926,81.7518740713242,83.4694700326602,81.6095318645836,82.1504322501977,30482.1746083262,0.0,1.0
2022-02-03,84.92,85.9899,84.92,85.18,18625,80.5846679760516,81.5999474893298,80.5846679760516,80.8313944677353,19626.9965456709,0.0,1.0
2022-02-04,85.4,86.08,83.27,84.58,22482,81.0401630376214,81.6854477081786,79.0189037019056,80.2620256407731,23691.4972531422,0.0,1.0
2022-02-07,86.72,87.35,84.6559,86.0,26139,82.2927744569383,82.8906117252486,80.3340507973838,81.6095318645836,27545.2382661633,0.0,1.0
2022-02-08,90.17,90.62,86.825,87.3,30930,85.566645211971,85.9936718321927,82.3924140016567,82.8431643230018,32593.9867467168,0.0,1.0
2022-02-09,91.25,92.36,90.5,91.02,30087,86.591509100503,87.6448414303831,85.8797980668002,86.3732510501675,31705.6346346094,0.0,1.0
2022-02-10,89.5,92.5515,88.86,90.13,34614,84.9308500218632,87.8265649809885,84.3235232731035,85.5286872901735,36476.1803184887,0.0,1.0
2022-02-11,90.14,91.13,88.47,90.16,60407,85.5381767706229,86.4776353351105,83.9534335355781,85.5571557315216,63656.8043132532,0.0,1.0
2022-02-14,88.44,90.695,87.95,90.08,19086,83.92496509423,86.0648429355629,83.4599805522108,85.4812398879267,20112.7976413785,0.0,1.0
2022-02-15,89.58,91.53,89.08,89.19,29776,85.0067658654582,86.8572145530853,84.5322918429897,84.6366761279327,31377.9033097394,0.0,1.0
2022-02-16,90.87,90.91,88.3119,88.3119,17368,86.2309088434269,86.2688667652244,83.8034048496735,83.8034048496735,18302.3718660516,0.0,1.0
2022-02-17,88.04,89.8753,88.04,89.8753,15081,83.5453858762552,85.2869902231281,83.5453858762552,85.2869902231281,15892.3347600141,0.0,1.0
2022-02-18,87.57,89.58,86.78,87.57,26942,83.0993802951348,85.0067658654582,82.3497113396345,83.0993802951348,28391.4384393806,0.0,1.0
2022-02-22,85.56,87.55,84.51,87.55,20678,81.1919947248113,83.080401334236,80.1955992776275,83.080401334236,21790.4448092017,0.0,1.0
2022-02-23,83.61,85.79,83.34,84.965,41583,79.3415460371842,81.4102527751469,79.0853300650512,80.6273706380738,43820.1018716044,0.0,1.0
2022-02-24,85.63,85.82,81.2331,82.0,37399,81.2584210879569,81.438721216495,77.0859914291733,77.8137396848356,39411.0090637071,0.0,1.0
2022-02-25,88.32,88.36,85.47,85.47,17332,83.8110913288375,83.849049250635,81.106589400767,81.106589400767,18264.4351210506,0.0,1.0
2022-02-28,88.83,89.57,88.02,88.02,31938,84.2950548317554,84.9972763850088,83.5264069153564,83.5264069153564,33656.2156067456,0.0,1.0
2022-03-01,86.3,88.25,86.26,88.25,27504,81.8942162780647,83.7446649656919,81.8562583562673,83.7446649656919,28983.6731807856,0.0,1.0
2022-03-02,90.68,91.78,86.7,86.7,34766,86.0506087148889,87.0944515643196,82.2737954960395,82.2737954960395,36636.3576862708,0.0,1.0
2022-03-03,87.21,90.31,86.71,90.08,29998,82.7577589989574,85.6994979382622,82.2832849764889,85.4812398879267,31611.8465705791,0.0,1.0
2022-03-04,89.57,89.85,85.44,86.99,32676,84.9972763850088,85.2629818375911,81.0781209594189,82.5489904290713,34433.9188792666,0.0,1.0
2022-03-07,87.87,93.49,87.81,89.49,54689,83.3840647086159,88.7171527211619,83.3271278259196,84.9213605414138,57631.1846489232,0.0,1.0
2022-03-08,86.2,88.07,85.0,87.93,35895,81.799321473571,83.5738543176032,80.6605838196466,83.4410015913121,37826.096161442,0.0,1.0
2022-03-09,87.51,88.6833,86.95,88.6833,28521,83.0424434124385,84.1558441535631,82.5110325072738,84.1558441535631,30055.3862270647,0.0,1.0
2022-03-10,85.4,87.5,84.46,87.5,23945,81.0401630376214,83.0329539319892,80.1481518753806,83.0329539319892,25233.2044180451,0.0,1.0
2022-03-11,84.13,86.19,84.12,86.19,24250,79.8349990205514,81.7898319931217,79.825509540102,81.7898319931217,25554.6129520815,0.0,1.0
2022-03-14,85.13,85.62,83.8609,84.03,25538,81.0781209594189,81.5447987377593,79.8694255135173,80.0304769672262,26814.2615328758,0.31,1.0
2022-03-15,88.53,88.92,85.47,85.62,32396,84.3162932989235,84.6877307143372,81.4019381933693,81.5447987377593,34014.9900782773,0.0,1.0
2022-03-16,88.65,89.43,87.57,88.78,28787,84.4305817344354,85.1734565652629,83.4019858148281,84.55439420624,30225.6303056973,0.0,1.0
2022-03-17,90.51,90.66,88.0,88.87,24348,86.2020524848703,86.3449130292601,83.8115193754125,84.6401105328739,25564.7912836738,0.0,1.0
2022-03-18,91.46,92.67,90.565,90.75,42297,87.106835932673,88.2592443240849,86.2544346844799,86.4306293558941,44410.7925466383,0.0,1.0
2022-03-21,88.43,91.81,88.215,91.81,35245,84.2210529359969,87.4401772029161,84.0162861557047,87.4401772029161,37006.3688513669,0.0,1.0
2022-03-22,88.36,89.605,87.54,89.23,11497,84.1543846819482,85.3401272003845,83.3734137059501,84.9829758394097,12071.5625672908,0.0,1.0
2022-03-23,85.61,87.84,85.59,87.48,18882,81.5352747014666,83.6591347947299,81.5162266288813,83.3162694881941,19825.6279373389,0.0,1.0
2022-03-24,86.57,86.67,85.61,86.46,15433,82.449582185562,82.5448225484886,81.5352747014666,82.3448177863427,16204.2641646516,0.0,1.0
2022-03-25,85.5,87.36,85.48,86.26,15585,81.4305103022473,83.2019810526822,81.411462229662,82.1543370604895,16363.8603645497,0.0,1.0
2022-03-28,85.98,85.98,84.16,85.22,27531,81.887664044295,81.887664044295,80.1542894390308,81.1638372860528,28906.8617065395,0.0,1.0
2022-03-29,87.13,88.37,86.07,87.17,29214,82.982928217951,84.1639087182409,81.973380370929,83.0210243631216,30673.9696304109,0.0,1.0
2022-03-30,86.46,87.475,85.715,86.64,48739,82.3448177863427,83.3115074700478,81.6352770825395,82.5162504396106,51174.7314923187,0.0,1.0
2022-03-31,84.26,87.19,83.79,86.85,54571,80.2495298019574,83.0400724357069,79.8019000962024,82.7162552017565,57298.1856884082,0.0,1.0
2022-04-01,85.6,85.64,83.9564,84.69,33796,81.5257506651739,81.5638468103446,79.9603800601123,80.6590633625418,35484.9550773386,0.0,1.0
2022-04-04,85.07,86.155,84.73,85.6,20571,81.0209767416629,82.0543346794166,80.6971595077125,81.5257506651739,21599.0357112064,0.0,1.0
2022-04-05,83.9,85.62,83.9,84.63,11996,79.9066644954217,81.5447987377593,79.9066644954217,80.6019191447859,12595.5000919562,0.0,1.0
2022-04-06,84.06,85.4841,83.25,83.46,31214,80.0590490761042,81.415367084542,79.2876021363987,79.4876068985446,32773.9196290699,0.0,1.0
2022-04-07,83.29,84.38,83.0,84.35,14733,79.3256982815694,80.3638182374693,79.0495012290822,80.3352461285914,15469.281665121,0.0,1.0
2022-04-08,83.05,84.33,82.8,82.96,20297,79.0971214105455,80.316198056006,78.859020503229,79.0114050839116,21311.3425613901,0.0,1.0
2022-04-11,83.01,84.32,82.94,82.99,16447,79.0590252653749,80.3066740197134,78.9923570113262,79.0399771927895,17268.9388139717,0.0,1.0
2022-04-12,83.85,84.9719,82.93,83.81,19015,79.8590443139583,80.9275459456319,78.9828329750336,79.8209481687877,19965.2746122498,0.0,1.0
2022-04-13,85.12,85.14,83.1682,83.61,36203,81.0685969231262,81.0876449957116,79.2096955195248,79.6304674429345,38012.2449007246,0.0,1.0
2022-04-14,85.0,86.17,84.73,85.39,21155,80.9543084876143,82.0686207338556,80.6971595077125,81.3257459030281,22212.2211108148,0.0,1.0
2022-04-18,83.48,84.42,82.99,84.42,16404,79.5066549711299,80.40191438264,79.0399771927895,80.40191438264,17223.7898890005,0.0,1.0
2022-04-19,84.15,84.88,83.22,83.22,15938,80.1447654027382,80.8400200521024,79.2590300275207,79.2590300275207,16734.501539313,0.0,1.0
2022-04-20,84.0,85.02,83.51,84.85,25112,80.0019048583483,80.9733565601996,79.5352270800079,80.8114479432244,26366.9721831615,0.0,1.0
2022-04-21,83.65,85.2838,83.3596,84.75,36245,79.6685635881051,81.2246006376,79.3919855741663,80.7162075802978,38056.3438506964,0.0,1.0
2022-04-22,82.61,84.4,82.07,83.21,33656,78.6780638136684,80.3828663100547,78.1637658538648,79.2495059912281,35337.9585774324,0.0,1.0
2022-04-25,82.0,82.45,81.03,81.81,33091,78.0970975998162,78.5256792329859,77.1732660794281,77.9161409102556,34744.7227028112,0.0,1.0
2022-04-26,81.2,82.21,81.12,81.53,35444,77.3351746964033,78.297102361962,77.258982406062,77.6494678940611,37215.3138762335,0.0,1.0
2022-04-27,81.8,83.02,81.035,81.58,29034,77.9066168739629,79.0685493016675,77.1780280975744,77.6970880755244,30484.9741305317,0.0,1.0
2022-04-28,83.34,83.85,81.01,82.45,41202,79.3733184630327,79.8590443139583,77.1542180068428,78.5256792329859,43261.0699223725,0.0,1.0
2022-04-29,82.37,83.61,82.04,82.59,58804,78.4494869426446,79.6304674429345,78.1351937449868,78.6590157410831,61742.7298605698,0.0,1.0
2022-05-02,82.35,83.33,81.42,82.58,32752,78.4304388700593,79.36379442674,77.5447034948418,78.6494917047905,34388.7811780386,0.0,1.0
2022-05-03,82.75,82.9299,81.72,82.14,15876,78.8114003217657,78.9827377346706,77.8304245836217,78.2304341079134,16669.4030893546,0.0,1.0
2022-05-04,83.84,84.15,81.465,82.81,30473,79.8495202776657,80.1447654027382,77.5875616581588,78.8685445395217,31995.8881545667,0.0,1.0
2022-05-05,82.16,83.62,79.17,83.62,57262,78.2494821804987,79.6399914792272,75.4017953289932,79.6399914792272,60123.6684116037,0.0,1.0
2022-05-06,83.01,84.49,82.16,82.16,26238,79.0590252653749,80.4685826366886,78.2494821804987,78.2494821804987,27549.2440324064,0.0,1.0
2022-05-09,81.54,82.87,81.34,81.96,39391,77.6589919303538,78.9256887572776,77.4685112045006,78.0590014546455,41359.5651985869,0.0,1.0
2022-05-10,79.71,82.19,79.58,81.99,37534,75.9160932887969,78.2780542893767,75.7922808169923,78.0875735635235,39409.7616248321,0.0,1.0
2022-05-11,78.93,80.71,78.815,80.1,28942,75.1732184579694,76.8684969180629,75.0636920406038,76.2875307042107,30388.3764305933,0.0,1.0
2022-05-12,79.65,79.98,78.35,78.35,28850,75.8589490710409,76.1732422686987,74.6208243529951,74.6208243529951,30291.778730655,0.0,1.0
2022-05-13,80.78,82.11,79.94,79.94,25646,76.9351651721116,78.2018619990354,76.1351461235281,76.1351461235281,26927.6588328034,0.0,1.0
2022-05-16,82.15,82.74,80.01,80.31,39770,78.2399581442061,78.801876285473,76.2018143775767,76.4875354663565,41757.5057233327,0.0,1.0
2022-05-17,84.64,85.3488,82.645,82.645,36858,80.6114431810785,81.2865068735023,78.7113979406927,78.7113979406927,38699.9785252854,0.0,1.0
2022-05-18,80.01,83.6,79.51,83.6,35917,76.2018143775767,79.6209434066418,75.7256125629437,79.6209434066418,37711.9520509163,0.0,1.0
2022-05-19,80.95,81.995,78.81,79.465,31663,77.0970737890868,78.0923355816698,75.0589300224575,75.6827543996267,33245.3584037688,0.0,1.0
2022-05-20,81.41,81.7,79.5,81.7,29729,77.5351794585492,77.8113765110363,75.716088526651,77.8113765110363,31214.7067550656,0.0,1.0
2022-05-23,82.59,82.96,80.69,81.78,19671,78.6590157410831,79.0114050839116,76.8494488454776,77.8875688013776,20654.0582118099,0.0,1.0
2022-05-24,83.02,83.17,80.77,83.045,35928,79.0685493016675,79.2114098460574,76.9256411358189,79.0923593923992,37723.501775909,0.0,1.0
2022-05-25,82.53,83.645,82.35,82.63,30439,78.6018715233272,79.6638015699588,78.4304388700593,78.6971118862538,31960.1890045895,0.0,1.0
2022-05-26,81.9,83.01,81.77,81.91,29048,78.0018572368895,79.0590252653749,77.878044765085,78.0113812731822,30499.6737805223,0.0,1.0
2022-05-27,85.22,85.22,81.4,81.74,32055,81.4590824111253,81.4590824111253,77.8076661378268,78.132661303513,33534.9603646765,0.31,1.0
2022-05-31,85.73,86.24,81.4408,84.97,41735,81.9465751596547,82.4340679081841,77.8466655577091,81.2201153775325,43661.88023147,0.0,1.0
2022-06-01,86.16,86.9,84.205,85.68,32838,82.3575984574344,83.0649408768692,80.4888762547384,81.8987817529361,34354.1110109264,0.0,1.0
2022-06-02,89.16,89.5,84.69,86.9,36750,85.2252028605484,85.5501980262346,80.9524722999085,83.0649408768692,38446.7257339529,0.0,1.0
2022-06-03,86.42,88.58,86.05,88.58,27513,82.6061241723709,84.670799342613,82.2524529626535,84.670799342613,28783.2589147822,0.0,1.0
2022-06-06,88.2,88.65,86.68,86.76,20579,84.3075694515519,84.737710112019,82.8546498873075,82.9311193380572,21529.1202416059,0.0,1.0
2022-06-07,87.76,88.585,87.12,87.82,28585,83.8869874724285,84.6755786832849,83.2752318664309,83.9443395604908,29904.7525198651,0.0,1.0
2022-06-08,86.67,88.085,86.06,87.61,27553,82.8450912059638,84.1976446160992,82.2620116439972,83.7436072522728,28825.1056910912,0.0,1.0
2022-06-09,86.92,87.33,86.17,86.48,28093,83.0840582395566,83.4759641746488,82.3671571387781,82.6634762604332,29390.0371712636,0.0,1.0
2022-06-10,85.18,85.72,82.85,85.69,52127,81.4208476857505,81.937016478311,79.1936749326652,81.9083404342798,54533.6727165649,0.0,1.0
2022-06-13,82.57,84.0,82.07,83.91,35440,78.9260318550413,80.2929232871923,78.4480977878556,80.2068951550988,37076.243809831,0.0,1.0
2022-06-14,84.38,84.6,82.41,82.6,35595,80.6561531782534,80.8664441678151,78.7730929535418,78.9547078990724,37238.4000680286,0.0,1.0
2022-06-15,84.31,85.86,83.8,84.55,33499,80.5892424088474,82.070838017123,80.101749660318,80.8186507610965,35045.6289894337,0.0,1.0
2022-06-16,82.02,84.0,81.35,83.57,54867,78.400304381137,80.2929232871923,77.7598727311082,79.8818999894126,57400.1768937359,0.0,1.0
2022-06-17,82.13,83.63,81.83,82.27,44423,78.5054498759179,79.9392520774749,78.2186894356065,78.6392714147299,46473.9835994391,0.0,1.0
2022-06-21,83.91,84.27,82.09,82.5,20524,80.2068951550988,80.5510076834725,78.467215150543,78.8591210856353,21471.5809241809,0.0,1.0
2022-06-22,83.93,84.32,82.6,82.81,17934,80.2260125177863,80.5988010901911,78.9547078990724,79.1554402072904,18762.002158169,0.0,1.0
2022-06-23,84.95,85.14,83.325,83.89,33492,81.2009980148451,81.3826129603756,79.6477122964916,80.1877777924114,35038.3058035796,0.0,1.0
2022-06-24,89.14,89.91,85.35,85.35,93312,85.206085497861,85.9421039613269,81.5833452685936,81.5833452685936,97620.1597737853,0.0,1.0
2022-06-27,89.16,90.0,88.5208,89.58,21908,85.2252028605484,86.0281320934203,84.6142119490582,85.6266674769843,22919.4793844745,0.0,1.0
2022-06-28,87.68,89.215,87.55,88.62,15444,83.8105180216788,85.2777756079388,83.6862551642105,84.7090340679879,16157.0403329297,0.0,1.0
2022-06-29,87.82,88.37,86.77,87.63,20478,83.9443395604908,84.470067034395,82.9406780194009,83.7627246149602,21423.4571314255,0.0,1.0
2022-06-30,89.32,89.63,86.87,86.87,45310,85.3781417620478,85.6744608837029,83.036264832838,83.036264832838,47401.9358640926,0.0,1.0
2022-07-01,89.15,89.78,88.01,89.27,32311,85.2156441792047,85.8178411038586,84.1259545060213,85.3303483553292,33802.7797330544,0.0,1.0
2022-07-05,89.64,89.93,87.4,88.07,35364,85.6840195650466,85.9612213240143,83.5428749440548,84.1833065940836,36996.7349348438,0.0,1.0
2022-07-06,89.89,91.015,89.05,89.56,18481,85.9229865986395,86.9983382498072,85.1200573657675,85.6075501142969,19334.2568241955,0.0,1.0
2022-07-07,89.76,90.63,89.09,90.59,20521,85.7987237411712,86.6303290180742,85.1582920911424,86.5920942926994,21468.4424159577,0.0,1.0
2022-07-08,89.54,90.24,88.51,90.24,11507,85.5884327516095,86.2575404456694,84.603888573207,86.2575404456694,12038.2713747101,0.0,1.0
2022-07-11,89.07,90.17,89.06,89.53,12753,85.1391747284549,86.1906296762634,85.1296160471112,85.5788740702658,13341.7984567375,0.0,1.0
2022-07-12,87.95,92.18,87.94,88.99,17583,84.0686024179591,88.1119246263498,84.0590437366153,85.0627052777052,18394.796696057,0.0,1.0
2022-07-13,88.49,88.6619,87.18,87.48,15056,84.5847712105196,84.749084942818,83.3325839544931,83.6193443948045,15751.1266027318,0.0,1.0
2022-07-14,87.89,88.16,86.14,87.32,17990,84.0112503298968,84.269334726177,82.3384810947469,83.4664054933051,18820.5876450017,0.0,1.0
2022-07-15,90.47,90.63,88.41,88.82,28669,86.4773901165748,86.6303290180742,84.5083017597699,84.9002076948621,29992.6307501142,0.0,1.0
2022-07-18,90.61,92.26,90.08,91.4,26106,86.6112116553868,88.1883940770995,86.10460154417,87.3663474815402,27311.2985581109,0.0,1.0
2022-07-19,92.51,93.15,91.49,91.49,35963,88.4273611106924,89.03911671669,87.4523756136336,87.4523756136336,37623.390410072,0.0,1.0
2022-07-20,93.3,93.77,91.677,92.51,42739,89.1824969368457,89.6317549600002,87.631122954761,88.4273611106924,44712.2343168276,0.0,1.0
2022-07-21,94.31,94.31,92.26,92.79,16878,90.1479237525608,90.1479237525608,88.1883940770995,88.6950041883163,17657.2472636097,0.0,1.0
2022-07-22,91.62,94.7,91.24,94.13,17044,87.5766384711019,90.5207123249656,87.2134085800407,89.9758674883739,17830.9113852923,0.0,1.0
2022-07-25,92.66,93.08,91.17,91.69,19309,88.5707413308481,88.972205947284,87.1464978106348,87.6435492405079,20200.4850937931,0.0,1.0
2022-07-26,94.31,94.54,92.44,92.505,27050,90.1479237525608,90.3677734234662,88.3604503412864,88.4225817700205,28298.8824790048,0.0,1.0
2022-07-27,97.13,97.32,94.59,94.78,33215,92.8434718914879,93.0250868370185,90.4155668301847,90.5971817757153,34748.5168776393,0.0,1.0
2022-07-28,97.32,97.64,96.07,97.15,14891,93.0250868370185,93.3309646400173,91.8302516690543,92.8625892541754,15578.5086504569,0.0,1.0
2022-07-29,99.01,99.52,97.3012,97.79,27354,94.640503984106,95.1279967326354,93.0071165160923,93.474344860173,28616.9179789537,0.0,1.0
2022-08-01,100.26,101.04,98.82,98.82,41092,95.8353391520702,96.5809162968799,94.4588890385755,94.4588890385755,42989.1933023018,0.0,1.0
2022-08-02,98.56,99.7098,97.695,99.705,20713,94.2103633236389,95.3094205045391,93.3835373874077,95.3048323374941,21669.3069422413,0.0,1.0
2022-08-03,101.14,101.6307,99.04,99.6,28899,96.676503110317,97.145547603853,94.6691800281372,95.2044661833851,30233.2497138913,0.0,1.0
2022-08-04,103.0,103.4,98.74,100.75,81382,98.4544178402477,98.8367650939962,94.3824195878258,96.3037145379122,85139.3587396069,0.0,1.0
2022-08-05,95.13,104.44,94.12,102.82,66084,90.9317356227453,99.8308679537424,89.9663088070302,98.2823615760608,69135.0591402052,0.0,1.0
2022-08-08,92.89,96.06,91.36,96.04,28285,88.7905910017535,91.8206929877106,87.3281127561653,91.8015756250232,29590.9016975471,0.0,1.0
2022-08-09,89.96,92.46,89.71,92.46,18836,85.9898973680454,88.3795677039738,85.7509303344526,88.3795677039738,19705.6469639384,0.0,1.0
2022-08-10,93.91,94.54,90.49,90.49,32043,89.7655764988122,90.3677734234662,86.4965074792622,86.4965074792622,33522.4063317837,0.0,1.0
2022-08-11,94.68,96.45,93.687,94.07,38185,90.5015949622782,92.1934815601154,89.5524179048474,89.9185154003116,39947.9788340406,0.0,1.0
2022-08-12,95.91,96.4,94.32,94.7,33930,91.6773127675549,92.1456881533969,90.1574824339045,90.5207123249656,35496.5280041638,0.0,1.0
2022-08-15,97.95,99.06,95.0,95.0,33197,93.6272837616724,94.6882973908246,90.807472765277,90.807472765277,34729.6858283003,0.0,1.0
2022-08-16,97.89,99.02,97.0,98.0,30207,93.5699316736101,94.6500626654498,92.7192090340197,93.675077168391,31601.6392991977,0.0,1.0
2022-08-17,98.13,98.68,96.61,97.22,36127,93.7993400258593,94.3250674997635,92.3464204616148,92.9295000235813,37794.9621929392,0.0,1.0
2022-08-18,98.23,99.34,98.05,98.53,29048,93.8949268392964,94.9559404684486,93.7228705751096,94.1816872796078,30389.1289556425,0.0,1.0
2022-08-19,98.81,99.3697,97.73,98.15,50538,94.4493303572318,94.9843297520394,93.4169927721107,93.8184573885467,52871.3095276874,0.0,1.0
2022-08-22,97.5,99.1361,96.605,98.48,36871,93.1971431012053,94.7610389558503,92.341641120943,94.1338938728892,38573.3122322878,0.0,1.0
2022-08-23,94.99,98.055,94.96,97.59,30825,90.7979140839333,93.7276499157814,90.7692380399021,93.2831712332987,32248.1719931727,0.0,1.0
2022-08-24,95.02,95.28,94.15,94.75,29259,90.8265901279644,91.075115842901,89.9949848510613,90.5685057316841,30609.8707006729,0.0,1.0
2022-08-25,96.53,97.09,95.05,95.46,33292,92.2699510108651,92.8052371661131,90.8552661719955,91.2471721070878,34829.0719220343,0.0,1.0
2022-08-26,94.46,98.92,94.145,96.45,38150,90.2913039727164,94.5544758520126,89.9902055103895,92.1934815601154,39911.3629047702,0.0,1.0
2022-08-29,92.14,93.76,91.39,93.76,24464,88.3700090226301,89.9237252654851,87.6506959472342,89.9237252654851,25507.6692299846,0.31,1.0
2022-08-30,92.83,92.96,90.545,92.71,38449,89.0317770519942,89.1564579850629,86.8402698822883,88.9166869599309,40089.2893322301,0.0,1.0
2022-08-31,91.41,93.67,91.2,93.49,33312,87.6698776292448,89.8374076964376,87.468469968134,89.6647725583426,34733.1375649626,0.0,1.0
2022-09-01,90.93,91.28,89.815,90.92,38262,87.2095172609915,87.5451966961762,86.140138488903,87.1999264199862,39894.3116447706,0.0,1.0
2022-09-02,90.1,92.85,89.87,91.21,28431,86.4134774575534,89.0509587340048,86.192888114432,87.4780608091392,29643.9071238428,0.0,1.0
2022-09-06,90.33,90.6559,89.215,90.63,35693,86.6340668006748,86.9466323090368,85.5646880285863,86.9217920308331,37215.7144304218,0.0,1.0
2022-09-07,89.92,90.8,89.13,90.4,27548,86.2408423194584,87.0848363279228,85.4831658800414,86.7012026877117,28723.2370809195,0.0,1.0
2022-09-08,86.84,89.56,86.43,89.56,35290,83.2868632898328,85.8955720432684,82.8936388086164,85.8955720432684,36795.5218740253,0.0,1.0
2022-09-09,87.93,89.15,86.75,87.14,76419,84.3322649594081,85.502347562052,83.2005457207853,83.5745885199912,79679.1438393636,0.0,1.0
2022-09-12,87.88,88.765,87.3,88.01,38043,84.2843107543817,85.1331001833488,83.7280419760756,84.4089916874503,39665.9687915428,0.0,1.0
2022-09-13,84.87,86.53,84.53,86.53,38326,81.3974676117931,82.9895472186692,81.0713790176136,82.9895472186692,39961.0419763076,0.0,1.0
2022-09-14,85.45,85.69,84.12,85.48,40170,81.9537363900992,82.1839165742259,80.6781545363972,81.982508913115,41883.7096537149,0.0,1.0
2022-09-15,83.52,85.63,81.69,84.86,34863,80.1027040760806,82.1263715281942,78.3475801721147,81.3878767707878,36350.3054433025,0.0,1.0
2022-09-16,84.17,84.4,82.1,83.15,83982,80.7261087414236,80.946698084545,78.7408046533311,79.7478429588853,87564.7922364521,0.0,1.0
2022-09-19,84.91,85.25,83.02,83.02,44735,81.4358309758142,81.7619195699936,79.6231620258167,79.6231620258167,46643.4590828711,0.0,1.0
2022-09-20,85.53,85.54,83.67,84.82,36196,82.0304631181414,82.0400539591467,80.2465666911597,81.3495134067667,37740.1731298447,0.0,1.0
2022-09-21,85.96,89.0,85.6084,85.95,52885,82.4428692813684,85.3584849469728,82.1056553116228,82.4332784403631,55141.1497395247,0.0,1.0
2022-09-22,85.85,86.49,85.03,85.29,45995,82.3373700303103,82.9511838546481,81.5509210678775,81.8002829340148,47957.2124850041,0.0,1.0
2022-09-23,85.18,85.85,84.2,85.2,40904,81.6947836829567,82.3373700303103,80.7548812644395,81.7139653649673,42649.0231435288,0.0,1.0
2022-09-26,85.63,87.0,85.04,85.16,31967,82.1263715281942,83.4403167459173,81.5605119088828,81.6756020009461,33330.7579412572,0.0,1.0
2022-09-27,87.13,87.6,85.945,86.2,32725,83.5649976789859,84.0157672062339,82.4284830198604,82.673049465495,34121.0953053975,0.0,1.0
2022-09-28,88.45,89.51,87.11,87.11,35441,84.8309886916825,85.847617838242,83.5458159969753,83.5458159969753,36952.9637499952,0.0,1.0
2022-09-29,89.0,89.23,86.59,87.53,46600,85.3584849469728,85.5790742900942,83.0470922647009,83.948631319197,48588.022650314,0.0,1.0
2022-09-30,88.74,91.43,88.62,89.01,30695,85.1091230808356,87.6890593112553,84.9940329887723,85.3680757879781,32004.4926019611,0.0,1.0
2022-10-03,90.61,91.35,87.7901,88.9,19671,86.9026103488226,87.6123325832131,84.1980890937443,85.2625765369201,20510.192994728,0.0,1.0
2022-10-04,92.74,93.6,91.8,91.8,31099,88.9454594829467,89.7702718094006,88.0439204284506,88.0439204284506,32425.7278197879,0.0,1.0
2022-10-05,91.88,92.6779,90.68,91.66,24351,88.1206471564929,88.885900360304,86.9697462358595,87.9096486543767,25389.8484883647,0.0,1.0
2022-10-06,91.68,91.955,90.48,91.61,22187,87.9288303363873,88.1925784640324,86.777929415754,87.8616944493504,23133.5291532729,0.0,1.0
2022-10-07,90.32,91.05,90.045,90.6,23179,86.6244759596695,87.3246073530548,86.3607278320244,86.8930195078173,24167.849292095,0.0,1.0
2022-10-10,92.67,93.37,90.07,90.72,21420,88.8783235959098,89.5496824662793,86.3847049345376,87.0081095998806,22333.8078362602,0.0,1.0
2022-10-11,92.03,93.21,90.74,92.36,55391,88.264509771572,89.3962290101948,87.0272912818912,88.5810075247462,57754.059283767,0.0,1.0
2022-10-12,91.23,92.7,91.23,92.62,34068,87.4972424911498,88.9070961189256,87.4972424911498,88.8303693908834,35521.3896062424,0.0,1.0
2022-10-13,94.76,94.76,89.79,89.79,47531,90.8828093660129,90.8828093660129,86.1161613863898,86.1161613863898,49558.74044189,0.0,1.0
2022-10-14,92.5,95.305,92.27,94.77,29179,88.7152792988201,91.4055102008005,88.4946899556987,90.8924002070181,30423.8178736805,0.0,1.0
2022-10-17,94.77,95.01,93.13,93.13,26239,90.8924002070181,91.1225803911448,89.3195022821526,89.3195022821526,27358.3932687036,0.0,1.0
2022-10-18,96.52,96.61,95.46,96.44,25883,92.5707973829418,92.6571149519893,91.5541682363823,92.4940706548995,26987.2057995295,0.0,1.0
2022-10-19,96.37,96.56,95.04,95.81,21986,92.4269347678626,92.6091607469629,91.1513529141607,91.889847671567,22923.9542057898,0.0,1.0
2022-10-20,94.8,96.13,94.17,96.13,17809,90.921172730034,92.1967545837359,90.3169497467015,92.1967545837359,18568.757411576,0.0,1.0
2022-10-21,97.0,97.54,94.13,95.35,29733,93.0311577511951,93.5490631654801,90.2785863826804,91.4486689853243,31001.4523060469,0.0,1.0
2022-10-24,97.56,98.0,96.44,97.83,27776,93.5682448474907,93.9902418517229,92.4940706548995,93.8271975546332,28960.9638870197,0.0,1.0
2022-10-25,98.59,100.1,96.98,97.43,52945,94.5561014710343,96.0043184628312,93.0119760691846,93.4435639144221,55203.7094253406,0.0,1.0
2022-10-26,97.68,99.705,97.27,98.71,58561,93.683334939554,95.6254802431228,93.2901104583376,94.6711915630976,61059.2960177046,0.0,1.0
2022-10-27,98.5,100.62,97.2,97.62,54410,94.4697839019868,96.5030421951057,93.2229745713007,93.6257898935223,56731.2084206777,0.0,1.0
2022-10-28,101.94,102.04,98.44,98.44,45898,97.7690332078024,97.8649416178552,94.4122388559551,94.4122388559551,47856.0743262684,0.0,1.0
2022-10-31,102.74,103.89,101.48,102.11,53274,98.5363004882246,99.6392472038315,97.3278545215596,97.9320775048921,55546.7450358976,0.0,1.0
2022-11-01,102.77,103.62,101.16,102.83,24661,98.5650730112404,99.380294496689,97.0209476093907,98.6226180572721,25713.0735317466,0.0,1.0
2022-11-02,102.35,105.97,101.78,102.17,33673,98.1622576890187,101.634142132929,97.6155797517179,97.9896225509238,35109.538341288,0.0,1.0
2022-11-03,115.3,116.93,105.13,105.93,49434,110.582396790854,112.145703874714,100.828511488486,101.595778768908,51542.9251436826,0.0,1.0
2022-11-04,115.95,118.58,112.265,118.22,69820,111.205801456197,113.728192640585,107.671576545752,113.382922364395,72798.6210610496,0.0,1.0
2022-11-07,118.14,120.155,115.7,117.13,56937,113.306195636352,115.238750098916,110.966030431065,112.337520694819,59366.0138549558,0.0,1.0
2022-11-08,117.49,120.85,115.96,117.59,53868,112.682790971009,115.905313548783,111.215392297202,112.778699381062,56166.0859254747,0.0,1.0
2022-11-09,116.79,120.39,113.54,116.27,40332,112.01143210064,115.46413486254,108.894408773925,111.512708368366,42052.6208054177,0.0,1.0
2022-11-10,119.7,120.625,118.78,119.82,56540,114.802366833176,115.689519626164,113.92000946069,114.917456925239,58952.0772671405,0.0,1.0
2022-11-11,117.18,119.91,115.66,119.9,47766,112.385474899846,115.003774494287,110.927667067044,114.994183653281,49803.765878002,0.0,1.0
2022-11-14,118.87,123.675,117.18,117.18,110587,114.006327029738,118.614726132774,112.385474899846,112.385474899846,115304.799588632,0.0,1.0
2022-11-15,116.65,120.83,116.03,119.33,69165,111.877160326566,115.886131866772,111.282528184239,114.447505715981,72115.6778242268,0.0,1.0
2022-11-16,119.08,119.8,116.03,117.15,95684,114.207734690849,114.898275243229,111.282528184239,112.35670237683,99766.016293404,0.0,1.0
2022-11-17,119.3,120.245,117.25,118.92,63308,114.418733192965,115.325067667963,112.452610786883,114.054281234764,66008.8098271689,0.0,1.0
2022-11-18,117.6,121.485,116.99,119.96,80500,112.788290222067,116.514331952618,112.203248920746,115.051728699313,83934.2451362723,0.0,1.0
2022-11-21,118.45,119.99,118.05,118.05,79315,113.603511707516,115.080501222329,113.219878067305,113.219878067305,82698.6913414089,0.0,1.0
2022-11-22,119.81,122.8498,117.8,118.45,81777,114.907866084234,117.823289933018,112.980107042173,113.603511707516,85265.7237827193,0.0,1.0
2022-11-23,121.42,122.255,119.77,120.31,44442,116.451991486084,117.252826710024,114.869502720213,115.387408134498,46337.9592838036,0.0,1.0
2022-11-25,123.91,125.8,120.97,120.97,35687,118.840110896398,120.652779846395,116.020403640846,116.020403640846,37209.4584618402,0.0,1.0
2022-11-28,122.03,125.655,121.61,124.14,55632,117.382303063596,120.869239461248,116.978299398212,119.411940525402,57834.7228058896,0.36,1.0
2022-11-29,121.03,122.54,119.89,121.71,42023,116.420389574588,117.872878942989,115.323808197119,117.074490747113,43686.8808684194,0.0,1.0
2022-11-30,123.26,123.27,119.26,120.78,58613,118.565456655075,118.575075789965,114.717802699045,116.179911202336,60933.7540951542,0.0,1.0
2022-12-01,121.06,124.24,119.295,122.85,51814,116.449246979258,119.508131874302,114.75146967116,118.171072124582,53865.5508963255,0.0,1.0
2022-12-02,121.89,122.22,119.36,119.64,77015,117.247635175135,117.565066626507,114.813994047945,115.083329824867,80064.3726074127,0.0,1.0
2022-12-05,118.47,122.31,116.98,121.65,71478,113.957891042729,117.651638840518,112.524639944107,117.016775937773,74308.1377034688,0.0,1.0
2022-12-06,120.18,120.71,116.84,117.95,41991,115.602763108932,116.112577258106,112.389972055646,113.457696028445,43653.6138435093,0.0,1.0
2022-12-07,117.95,121.375,117.735,120.33,58951,113.457696028445,116.752249728296,113.250884628308,115.747050132283,61285.137045765,0.0,1.0
2022-12-08,113.95,118.2,113.91,117.69,71685,109.610042072414,113.698174400697,109.571565532854,113.207598521303,74523.3337708553,0.0,1.0
2022-12-09,114.2,117.46,113.0,113.88,72300,109.850520444666,112.986358418831,108.696224257857,109.542708128184,75162.6844058427,0.0,1.0
2022-12-12,113.81,115.4525,112.835,114.94,47890,109.475374183953,111.055317089648,108.537508532171,110.562336426532,49786.181966747,0.0,1.0
2022-12-13,114.35,115.62,113.1224,115.57,101515,109.994807468017,111.216437599057,108.813962468912,111.168341924607,105534.438554068,0.0,1.0
2022-12-14,116.5,118.925,114.32,115.3,77148,112.062921469384,114.395561680227,109.965950063347,110.908625282575,80202.6386796946,0.0,1.0
2022-12-15,113.22,115.95,112.0,115.26,62770,108.907845225439,111.533869050429,107.734310768849,110.870148743014,65255.3485498579,0.0,1.0
2022-12-16,113.98,115.08,112.35,113.04,115998,109.638899477085,110.697004314993,108.070980490002,108.734700797417,120590.88610939,0.0,1.0
2022-12-19,114.0,115.14,112.99,113.72,79587,109.658137746865,110.754719124333,108.686605122967,109.388801969943,82738.2097345474,0.0,1.0
2022-12-20,117.17,117.295,113.45,114.31,71007,112.707403507019,112.827642693145,109.12908532791,109.956330928457,73818.4886805761,0.0,1.0
2022-12-21,119.32,121.96,116.5,118.24,65069,114.775517508385,117.314969119365,112.062921469384,113.736650940257,67645.3763707299,0.0,1.0
2022-12-22,119.05,119.44,116.82,118.47,72139,114.515800866353,114.890947127066,112.370733785866,113.957891042729,74995.3096867645,0.0,1.0
2022-12-23,119.98,120.49,118.12,118.33,27956,115.41038041113,115.900956290524,113.621221321576,113.823223154267,29062.9046369258,0.0,1.0
2022-12-27,121.45,122.2,119.51,119.98,56164,116.824393239971,117.545828356727,114.958281071296,115.41038041113,58387.7870950173,0.0,1.0
2022-12-28,121.67,123.02,119.58,121.67,57290,117.036014207553,118.334597417713,115.025615015527,117.036014207553,59558.3705340348,0.0,1.0
2022-12-29,121.9,123.46,120.44,120.44,93960,117.257254310025,118.757839352876,115.852860616073,115.852860616073,97680.3018917419,0.0,1.0
2022-12-30,122.43,123.255,121.21,121.49,48216,117.767068459199,118.56064708763,116.593534002609,116.862869779531,50125.0897830165,0.0,1.0
2023-01-03,123.14,125.71,121.74,122.4,91519,118.450027036394,120.922144703143,117.103348151783,117.738211054528,95142.6516478327,0.0,1.0
2023-01-04,123.95,124.96,121.84,123.32,74340,119.22917696249,120.200709586388,117.199539500684,118.623171464415,77283.4572438498,0.0,1.0
2023-01-05,122.1,123.97,121.62,122.84,75161,117.449637007826,119.24841523227,116.987918533102,118.161452989692,78136.9643516948,0.0,1.0
2023-01-06,123.61,124.74,121.67,122.6,42816,118.902126376228,119.989088618806,117.036014207553,117.93059375233,44511.2793294681,0.0,1.0
2023-01-09,118.24,123.5,118.01,123.5,58923,113.736650940257,118.796315892437,113.515410837785,118.796315892437,61256.0283989689,0.0,1.0
2023-01-10,120.93,121.88,117.71,118.3,49755,116.324198225687,117.238016040244,113.226836791083,113.794365749597,51725.0257622781,0.0,1.0
2023-01-11,120.5,122.82,119.42,120.72,49828,115.910575425414,118.142214719912,114.871708857286,116.122196392996,51800.9161628537,0.0,1.0
2023-01-12,121.97,123.31,119.14,120.01,44710,117.324588254255,118.613552329525,114.602373080364,115.4392378158,46480.271366324,0.0,1.0
2023-01-13,122.97,123.54,120.6,121.43,56241,118.286501743263,118.834792431997,116.006766774315,116.805154970191,58467.8358737065,0.0,1.0
2023-01-17,122.49,125.94,121.91,122.87,72267,117.824783268539,121.143384805615,117.266873444915,118.190310394362,75128.3777864042,0.0,1.0
2023-01-18,117.77,122.96,117.77,122.6,61201,113.284551600423,118.276882608373,113.284551600423,117.93059375233,63624.2247347439,0.0,1.0
2023-01-19,117.39,118.78,116.36,116.91,102495,112.9190244746,114.256084224321,111.928253580923,112.457305999877,106553.241191934,0.0,1.0
2023-01-20,116.81,119.2,115.8,118.27,75643,112.361114650976,114.660087889704,111.389582027078,113.765508344927,78638.0489144004,0.0,1.0
2023-01-23,119.62,119.625,115.45,116.68,68615,115.064091555087,115.068901122532,111.052912305926,112.236065897405,71331.7785685602,0.0,1.0
2023-01-24,121.77,122.18,118.1,119.96,40569,117.132205556454,117.526590086947,113.601983051796,115.39114214135,42175.3104240749,0.0,1.0
2023-01-25,122.24,122.475,120.02,121.49,28552,117.584304896287,117.810354566204,115.44885695069,116.862869779531,29682.502975873,0.0,1.0
2023-01-26,122.04,123.48,121.6,123.48,60764,117.391922198486,118.777077622657,116.968680263322,118.777077622657,63169.9219258175,0.0,1.0
2023-01-27,115.85,122.93,115.84,122.34,60615,111.437677701529,118.248025203702,111.428058566639,117.680496245188,63015.0223410807,0.0,1.0
2023-01-30,116.41,118.22,115.74,115.74,45523,111.976349255373,113.717412670477,111.331867217738,111.331867217738,47325.4617179415,0.0,1.0
2023-01-31,118.84,119.75,116.85,117.33,46875,114.313799033661,115.189140308658,112.399591190536,112.86130966526,48730.9935203856,0.0,1.0
2023-02-01,118.43,119.51,117.18,118.15,49554,113.919414503168,114.958281071296,112.717022641909,113.650078726246,51516.0672620627,0.0,1.0
2023-02-02,121.68,121.93,117.335,118.51,52873,117.045633342443,117.286111714695,112.866119232705,113.996367582289,54966.4815019379,0.0,1.0
2023-02-03,121.73,122.295,120.015,121.46,43976,117.093729016893,117.637210138183,115.444047383245,116.834012374861,45717.2089824529,0.0,1.0
2023-02-06,121.41,122.09,120.24,121.73,40395,116.785916700411,117.440017872936,115.660477918272,117.093729016893,41994.4209761273,0.0,1.0
2023-02-07,122.59,122.66,119.27,120.51,62768,117.92097461744,117.98830856167,114.727421833935,115.920194560304,65253.2693608011,0.0,1.0
2023-02-08,122.01,123.9,121.82,122.59,52249,117.363064793815,119.18108128804,117.180301230904,117.92097461744,54317.7745161948,0.0,1.0
2023-02-09,118.49,123.49,118.48,121.7,70805,113.977129312509,118.786696757547,113.967510177619,117.064871612223,73608.4905858322,0.0,1.0
2023-02-10,120.28,120.97,118.35,118.35,43004,115.698954457832,116.362674765248,113.842461424048,113.842461424048,44706.7231008141,0.0,1.0
2023-02-13,121.49,123.0,118.68,118.68,41480,116.862869779531,118.315359147933,114.15989287542,114.15989287542,43122.3810394794,0.0,1.0
2023-02-14,119.98,121.78,118.92,121.78,53482,115.41038041113,117.141824691344,114.390752112782,117.141824691344,55599.5945697548,0.0,1.0
2023-02-15,122.79,122.99,118.39,119.25,51638,118.113357315241,118.305740013043,113.880937963608,114.708183564154,53682.582259321,0.0,1.0
2023-02-16,123.76,124.29,120.37,122.66,38384,119.046413399579,119.556227548753,115.785526671843,117.98830856167,39903.7963794447,0.0,1.0
2023-02-17,124.82,126.7899,124.005,124.24,43779,120.066041697927,121.960915079923,119.282082204386,119.508131874302,45512.408860351,0.0,1.0
2023-02-21,124.18,125.96,120.5784,123.8,77660,119.450417064962,121.162623075395,115.985989442952,119.084889939139,80734.9110782535,0.0,1.0
2023-02-22,123.98,125.83,121.96,123.45,84202,119.25803436716,121.037574321824,117.314969119365,118.748220217986,87535.9384832749,0.0,1.0
2023-02-23,126.0,128.095,124.28,124.28,61625,121.201099614956,123.216308374427,119.546608413863,119.546608413863,64065.0128147999,0.0,1.0
2023-02-24,125.05,125.94,123.5,124.5,101292,120.287281800398,121.143384805615,118.796315892437,119.758229381444,105302.608974227,0.0,1.0
2023-02-27,124.38,127.75,122.85,125.58,60720,119.642799762763,122.884448220719,118.171072124582,120.797095949572,63124.1797665667,0.0,1.0
2023-02-28,124.47,126.0,123.4,123.82,81115,119.729371976774,121.201099614956,118.700124543536,119.104128208919,84326.7101739962,0.0,1.0
2023-03-01,125.15,126.725,122.92,124.23,138760,120.383473149299,121.898486894486,118.238406068812,119.498512739412,144254.136765626,0.0,1.0
2023-03-02,109.39,122.0,107.025,122.0,259264,105.22371656254,117.353445658925,102.948791161037,117.353445658925,269529.435820143,0.0,1.0
2023-03-03,110.48,110.75,106.09,109.76,83092,106.272202265558,106.53191890759,102.049402048815,105.579624553473,86381.9885567119,0.0,1.0
2023-03-06,114.38,115.37,110.18,110.53,116608,110.023664872688,110.975959226805,105.983628218856,106.320297940008,121225.038771735,0.0,1.0
2023-03-07,116.52,119.53,112.74,114.33,95370,112.082159739164,114.977519341077,108.446126750715,109.975569198237,99146.1301768353,0.0,1.0
2023-03-08,115.25,117.55,113.88,116.02,125612,110.860529608124,113.072930632842,109.542708128184,111.60120299466,130585.547905764,0.0,1.0
2023-03-09,114.81,117.4,114.5,115.99,77053,110.437287672961,112.92864360949,110.139094491368,111.57234558999,80103.8771994935,0.0,1.0
2023-03-10,111.7,114.83,111.22,114.57,94212,107.445736722147,110.456525942741,106.984018247424,110.206428435599,97942.2797129081,0.0,1.0
2023-03-13,107.63,111.32,107.15,109.73,94697,103.877037677929,107.438370661591,103.413774850786,105.90381254668,98118.2977281375,0.36,1.0
2023-03-14,111.49,114.48,108.48,108.48,107746,107.602442912871,110.488184273616,104.697398934328,104.697398934328,111638.74364569,0.0,1.0
2023-03-15,111.42,112.03,108.94,109.77,114174,107.534883750579,108.123613593407,105.141359143674,105.942417782275,118298.980166345,0.0,1.0
2023-03-16,112.79,114.4,106.65,110.95,78908,108.857113069717,110.410973802426,102.931209405845,107.081272232335,81758.8586452777,0.0,1.0
2023-03-17,110.59,112.9754,109.625,111.77,97205,106.733825111978,109.036048336701,105.802473803242,107.872679562038,100716.908990397,0.0,1.0
2023-03-20,109.36,112.85,108.66,111.19,80057,105.546714117424,108.91502092311,104.871122494507,107.312903645907,82949.3707427003,0.0,1.0
2023-03-21,111.87,112.62,109.91,110.97,79659,107.969192651026,108.693040818437,106.077536106859,107.100574850133,82536.9914435062,0.0,1.0
2023-03-22,107.56,112.33,107.55,111.87,72057,103.809478515637,108.413152860371,103.799827206739,107.969192651026,74660.3396031176,0.0,1.0
2023-03-23,107.01,109.04,106.69,107.59,63012,103.278656526203,105.237872232662,102.969814641441,103.838432442334,65288.553770926,0.0,1.0
2023-03-24,107.89,108.91,105.5,105.97,45903,104.127971709298,105.112405216977,101.821308882482,102.274920400726,47561.4245500354,0.0,1.0
2023-03-27,108.89,109.52,107.76,108.13,82781,105.09310259918,105.701135059805,104.002504693614,104.35960312287,85771.7858457281,0.0,1.0
2023-03-28,109.35,109.88,107.56,108.74,80637,105.537062808525,106.048582180162,103.809478515637,104.948332965697,83550.3255003202,0.0,1.0
2023-03-29,108.35,110.2,108.18,109.91,63733,104.571931918644,106.357424064924,104.407859667364,106.077536106859,66035.6027023809,0.0,1.0
2023-03-30,106.41,108.96,106.31,108.14,55528,102.699577992274,105.160661761471,102.603064903286,104.369254431769,57534.1651398461,0.0,1.0
2023-03-31,107.82,109.29,106.81,107.03,68844,104.060412547007,105.479154955132,103.085630348226,103.297959144,71331.257471682,0.0,1.0
2023-04-03,109.55,110.19,107.74,108.37,49646,105.730088986501,106.347772756025,103.983202075816,104.591234536441,51439.6549944679,0.0,1.0
2023-04-04,106.06,109.82,105.24,109.15,65275,102.361782180815,105.990674326769,101.570374851113,105.344036630549,67633.313454536,0.0,1.0
2023-04-05,104.91,106.71,104.61,105.86,66606,101.251881657452,102.989117259238,100.962342390487,102.168756002839,69012.4010103838,0.0,1.0
2023-04-06,104.41,105.54,103.92,104.97,33222,100.769316212511,101.859914118077,100.296402076469,101.309789510845,34422.2740649037,0.0,1.0
2023-04-10,106.58,107.3,103.24,104.49,63632,102.863650243554,103.558544484268,99.6401130713499,100.846526683702,65930.9536842437,0.0,1.0
2023-04-11,106.38,107.89,105.16,106.5,38038,102.670624065577,104.127971709298,101.493164379922,102.786439772363,39412.2708109328,0.0,1.0
2023-04-12,106.22,106.8,105.2,106.54,45738,102.516203123196,103.075979039328,101.531769615517,102.825045007958,47390.4632827816,0.0,1.0
2023-04-13,108.02,108.63,106.03,106.76,31364,104.253438724983,104.84216856781,102.332828254119,103.037373803732,32497.1465827354,0.0,1.0
2023-04-14,106.24,108.9,105.93,107.22,25044,102.535505740994,105.102753908078,102.236315165131,103.481334013078,25948.8119824649,0.0,1.0
2023-04-17,107.39,108.0,104.5,105.98,49909,103.645406264358,104.234136107185,100.8561779926,102.284571709625,51712.1568931813,0.0,1.0
2023-04-18,105.16,108.61,105.08,107.06,25894,101.493164379922,104.822865950013,101.415953908732,103.326913070697,26829.5215410456,0.0,1.0
2023-04-19,105.08,105.9,104.36,104.47,26904,101.415953908732,102.207361238434,100.721059668017,100.827224065904,27876.0117224178,0.0,1.0
2023-04-20,105.76,106.55,103.11,103.935,42223,102.072242913851,102.834696316857,99.5146460556654,100.310879039817,43748.4702258271,0.0,1.0
2023-04-21,105.57,106.335,104.5,105.56,38149,101.888868044773,102.627193175533,100.8561779926,101.879216735875,39527.2811179946,0.0,1.0
2023-04-24,104.96,106.29,104.11,105.695,29108,101.300138201946,102.583762285488,100.479776945547,102.009509406009,30159.639801373,0.0,1.0
2023-04-25,102.88,104.87,102.6,104.58,33880,99.2926659509927,101.213276421857,99.0224293018259,100.933388463791,35104.0468761344,0.0,1.0
2023-04-26,102.93,104.16,101.64,102.03,37322,99.3409224954868,100.528033490041,98.0959036475398,98.4723046945935,38670.40252394,0.0,1.0
2023-04-27,104.09,104.21,102.45,103.03,21085,100.460474327749,100.576290034535,98.8776596683437,99.4374355844749,21846.7776972637,0.0,1.0
2023-04-28,105.14,105.47,103.98,104.82,30329,101.473861762125,101.792354955785,100.354309929862,101.165019877362,31424.7531790518,0.0,1.0
2023-05-01,104.97,107.58,104.59,104.59,35443,101.309789510845,103.828781133435,100.94303977269,100.94303977269,36723.5163350303,0.0,1.0
2023-05-02,103.49,105.1,102.325,105.1,27073,99.8813957938203,101.435256526529,98.7570183071085,101.435256526529,28051.1175052416,0.0,1.0
2023-05-03,103.72,105.6,103.49,104.23,31805,100.103375898493,101.91782197147,99.8813957938203,100.595592652332,32954.079424305,0.0,1.0
2023-05-04,94.85,99.29,94.445,99.29,44118,91.5426649052455,95.8278460563186,91.1517868948435,95.8278460563186,45711.9344770158,0.0,1.0
2023-05-05,96.59,97.27,92.65,94.66,48823,93.221992653639,93.8782816587583,89.4193769475065,91.359290036168,50586.9209159832,0.0,1.0
2023-05-08,93.87,96.29,93.87,96.29,37797,90.5968366331618,92.9324533866746,90.5968366331618,92.9324533866746,39162.5637478527,0.0,1.0
2023-05-09,94.14,94.98,92.64,93.87,44990,90.8574219734297,91.6681319209301,89.4097256386077,90.5968366331618,46615.4388712304,0.0,1.0
2023-05-10,97.06,97.15,94.15,95.35,52496,93.6756041718833,93.7624659519726,90.8670732823285,92.0252303501861,54392.6223379442,0.0,1.0
2023-05-11,97.23,97.715,95.77,96.25,63421,93.8396764231631,94.3077649047555,92.4305853239363,92.8938481510794,65712.3304879374,0.0,1.0
2023-05-12,98.28,98.6242,96.25,97.23,66128,94.8530638575385,95.1852619098356,92.8938481510794,93.8396764231631,68517.1313997938,0.0,1.0
2023-05-15,98.77,100.76,97.44,98.31,59499,95.3259779935803,97.2465884644442,94.0423539100382,94.8820177842349,61648.6329717568,0.0,1.0
2023-05-16,95.8,98.38,95.8,98.38,28318,92.4595392506328,94.9495769465266,92.4595392506328,94.9495769465266,29341.0979763392,0.0,1.0
2023-05-17,98.07,98.4,96.24,96.56,21499,94.6503863706634,94.9688795643243,92.8841968421805,93.1930387269426,22275.7350587371,0.0,1.0
2023-05-18,97.66,98.1,96.68,97.555,19421,94.2546827058121,94.6793402973598,93.3088544337283,94.1533439623745,20122.6592202304,0.0,1.0
2023-05-19,97.51,98.92,96.9,98.84,24947,94.1099130723299,95.4707476270626,93.5211832295022,95.393537155872,25848.3074798974,0.0,1.0
2023-05-22,98.32,99.29,96.36,97.51,23389,94.8916690931337,95.8278460563186,93.0000125489663,94.1099130723299,24234.0186654636,0.0,1.0
2023-05-23,97.16,98.99,96.84,97.8,44531,93.7721172608714,95.5383067893542,93.4632753761094,94.3898010303954,46139.8557095968,0.0,1.0
2023-05-24,96.18,97.22,94.19,97.22,18730,92.8262889887877,93.8300251142643,90.9056785179238,93.8300251142643,19406.6941555489,0.0,1.0
2023-05-25,95.27,96.32,94.22,96.04,26132,91.9480198789956,92.9614073133711,90.9346324446202,92.6911706642043,27076.1202174482,0.0,1.0
2023-05-26,94.7,95.31,94.13,94.13,32274,91.7453423921206,92.3363102787013,91.1931264981025,91.1931264981025,33313.3837676155,0.36,1.0
2023-05-30,93.99,94.56,93.7,94.56,28823,91.0574945241332,91.6097104181512,90.7765425780538,91.6097104181512,29751.2443556418,0.0,1.0
2023-05-31,92.67,94.25,91.29,94.19,36406,89.7786787695651,91.3093824757905,88.441735026153,91.2512544869465,37578.4547760988,0.0,1.0
2023-06-01,91.92,94.27,91.36,92.71,31753,89.052078909015,91.3287584720719,88.5095510131376,89.8174307621277,32775.6049691113,0.0,1.0
2023-06-02,96.6,96.73,92.0,92.79,33632,93.5860620388474,93.712006014676,89.1295828941404,89.8949347472531,34715.1181406843,0.0,1.0
2023-06-05,95.53,96.38,94.18,96.12,21079,92.5494462377959,93.3729260797527,91.2415664888059,93.1210381280953,21757.8489321921,0.0,1.0
2023-06-06,96.86,98.35,95.72,95.8,33516,93.8379499905047,95.2814617134642,92.7335182024686,92.811022187594,34595.3823621306,0.0,1.0
2023-06-07,99.88,101.05,97.45,97.45,29592,96.7637254289863,97.8972212114444,94.4095418808041,94.4095418808041,30545.0099910541,0.0,1.0
2023-06-08,100.47,100.96,98.76,99.99,24517,97.3353173192857,97.8100292281784,95.6786696372315,96.8702934085336,25306.5696793279,0.0,1.0
2023-06-09,99.11,100.84,98.58,100.84,19539,96.0177495721549,97.6937732504904,95.5042856706995,97.6937732504904,20168.2532513925,0.0,1.0
2023-06-12,99.31,99.905,98.7,99.2968,22435,96.2115095349682,96.7879454243379,95.6205416483875,96.1987213774226,23157.5188952858,0.0,1.0
2023-06-13,99.69,99.81,98.55,98.55,26818,96.5796534643136,96.6959094420016,95.4752216762775,95.4752216762775,27681.6733556396,0.0,1.0
2023-06-14,99.29,100.535,98.81,100.4247,32503,96.1921335386869,97.3982893072,95.7271096279349,97.2914306877084,33549.7587097604,0.0,1.0
2023-06-15,101.48,101.48,98.48,99.24,31591,98.3138051314931,98.3138051314931,95.4074056892928,96.1436935479836,32608.387761131,0.0,1.0
2023-06-16,100.69,102.38,100.1,102.38,68157,97.5484532783804,99.1857249641531,96.976861388081,99.1857249641531,70351.9953352349,0.0,1.0
2023-06-20,101.04,101.6,99.62,99.77,32817,97.8875332133037,98.4300611091811,96.5118374773289,96.6571574494389,33873.8710758456,0.0,1.0
2023-06-21,103.0,103.234,100.08,100.36,34197,99.7863808488745,100.013080005366,96.9574853917996,97.2287493397383,35298.3139586401,0.0,1.0
2023-06-22,103.47,103.74,101.87,102.17,35156,100.241716761486,100.503292711284,98.6916370589791,98.9822770031991,36288.1985416834,0.0,1.0
2023-06-23,99.28,103.08,98.4,102.18,75988,96.1824455405462,99.8638848339999,95.3299017041675,98.9919650013398,78435.1925926,0.0,1.0
2023-06-26,101.17,102.55,99.59,99.59,34804,98.0134771891324,99.3504209325445,96.4827734829069,96.4827734829069,35924.8623860721,0.0,1.0
2023-06-27,101.06,102.34,100.53,100.71,22678,97.906909209585,99.1469729715905,97.3934453081297,97.5678292746617,23408.3447072562,0.0,1.0
2023-06-28,102.2,102.2,99.43,100.76,44698,99.0113409976211,99.0113409976211,96.3277655126563,97.616269265365,46137.4985327161,0.0,1.0
2023-06-29,102.91,104.09,101.695,102.11,30587,99.6991888656085,100.842372646207,98.5220970915174,98.9241490143551,31572.0539536487,0.0,1.0
2023-06-30,102.0,103.74,101.78,103.74,68967,98.8175810348078,100.503292711284,98.6044450757131,100.503292711284,71188.0813751361,0.0,1.0
2023-07-03,102.27,102.4,101.04,101.43,15837,99.0791569846058,99.2051009604345,97.8875332133037,98.2653651407897,16347.0303875481,0.0,1.0
2023-07-05,100.85,102.71,100.84,102.3,26189,97.703461248631,99.5054289027952,97.6937732504904,99.1082209790278,27032.4164184819,0.0,1.0
2023-07-06,99.12,100.17,98.55,99.76,21516,96.0274375702956,97.0446773750656,95.4752216762775,96.6474694512983,22208.9225117437,0.0,1.0
2023-07-07,99.54,100.45,98.85,98.85,17489,96.4343334922036,97.3159413230043,95.7658616204975,95.7658616204975,18052.2330269514,0.0,1.0
2023-07-10,99.8,100.63,98.82,98.82,24794,96.6862214438609,97.4903252895363,95.7367976260755,95.7367976260755,25592.4904608744,0.0,1.0
2023-07-11,100.84,101.26,100.02,100.31,24961,97.6937732504904,98.1006691723984,96.8993574029556,97.180309349035,25764.8686937923,0.0,1.0
2023-07-12,101.08,102.68,101.08,102.14,21226,97.9262852058664,99.4763649083732,97.9262852058664,98.9532130087771,21909.5830653593,0.0,1.0
2023-07-13,100.93,102.16,99.56,100.06,30489,97.7809652337564,98.9725890050585,96.4537094884849,96.9381093955183,31470.8978648705,0.0,1.0
2023-07-14,101.86,102.2,99.85,100.365,14222,98.6819490608384,99.0113409976211,96.7346614345643,97.2335933388086,14680.0193326835,0.0,1.0
2023-07-17,104.03,104.56,102.78,102.9899,16164,100.784244657363,101.297708558819,99.5732448897798,99.7765959707525,16684.5614184712,0.0,1.0
2023-07-18,104.5,105.62,103.37,103.43,17773,101.239580569975,102.324636361729,100.144836780079,100.202964768923,18345.3792434105,0.0,1.0
2023-07-19,104.7,105.065,103.5,104.77,19894,101.433340532788,101.786952464922,100.270780755908,101.501156519773,20534.6860219664,0.0,1.0
2023-07-20,105.01,105.25,104.01,104.11,31338,101.733668475149,101.966180430525,100.764868661082,100.861748642489,32347.2398992853,0.0,1.0
2023-07-21,103.67,105.52,103.67,105.52,20479,100.435476724299,102.227756380323,100.435476724299,102.227756380323,21138.5259396728,0.0,1.0
2023-07-24,105.43,105.735,104.1,104.18,18731,102.140564397057,102.436048340347,100.852060644348,100.929564629473,19334.2316214664,0.0,1.0
2023-07-25,105.12,107.17,104.81,104.86,22261,101.840236454696,103.826276073533,101.539908512335,101.588348503039,22977.9152274552,0.0,1.0
2023-07-26,105.43,107.71,104.74,105.11,15492,102.140564397057,104.349427973129,101.472092525351,101.830548456555,15990.9196668494,0.0,1.0
2023-07-27,103.95,105.7,102.37,105.44,30875,100.706740672238,102.402140346855,99.1760369660125,102.150252395197,31869.3289900579,0.0,1.0
2023-07-28,101.9,105.0,101.79,104.37,23513,98.7207010534011,101.723980477008,98.6141330738538,101.113636594146,24270.2358718456,0.0,1.0
2023-07-31,100.09,101.52,99.49,101.32,24797,96.9671733899403,98.3525571240557,96.3858935015002,98.1587971612424,25595.587075837,0.0,1.0
2023-08-01,101.6,102.09,100.24,100.42,22239,98.4300611091811,98.9047730180738,97.1124933620503,97.2868773285823,22955.2067177295,0.0,1.0
2023-08-02,102.68,103.64,100.74,101.525,21263,99.4763649083732,100.406412729877,97.5968932690837,98.3574011231261,21947.774649898,0.0,1.0
2023-08-03,105.74,109.47,101.39,101.39,28363,102.440892339417,106.054515645886,98.2266131482271,98.2266131482271,29276.4300613771,0.0,1.0
2023-08-04,107.48,109.17,106.32,106.32,22795,104.126604015894,105.763875701666,103.002796231576,103.002796231576,23529.1126907973,0.0,1.0
2023-08-07,108.26,109.11,107.06,107.62,19034,104.882267870866,105.705747712822,103.719708093986,104.262235989863,19646.9897326886,0.0,1.0
2023-08-08,106.67,107.56,106.08,107.44,14767,103.341876166499,104.204108001019,102.7702842762,104.087852023331,15242.5710508887,0.0,1.0
2023-08-09,105.59,107.17,104.445,107.17,19723,102.295572367307,103.826276073533,101.186296580201,103.826276073533,20358.1789690985,0.0,1.0
2023-08-10,104.24,106.36,103.215,105.905,22228,100.987692618317,103.041548224139,99.9946728088989,102.600744308738,22943.8524628667,0.0,1.0
2023-08-11,105.77,105.81,104.612,104.65,15310,102.469956333839,102.508708326402,101.34808614915,101.384900542085,15803.0583591187,0.0,1.0
2023-08-14,106.89,107.56,105.19,105.635,19256,103.555012125594,104.204108001019,101.908052441681,102.33916835894,19876.1392399209,0.0,1.0
2023-08-15,107.96,108.18,105.99,107.02,18693,104.591627926646,104.80476388574,102.683092292934,103.680956101423,19295.0078319401,0.0,1.0
2023-08-16,106.84,109.525,106.84,109.525,17802,103.506572134891,106.10779963566,103.506572134891,106.10779963566,18375.3131880489,0.0,1.0
2023-08-17,104.69,106.4001,104.69,105.8,14336,101.423652534647,103.080397096683,101.423652534647,102.499020328261,14797.6907012623,0.0,1.0
2023-08-18,106.95,107.54,104.16,104.16,41041,103.613140114438,104.184732004738,100.910188633192,100.910188633192,42362.7248933108,0.0,1.0
2023-08-21,106.85,107.09,105.1711,105.73,14816,103.516260133031,103.748772088408,101.889742125195,102.431204341277,15293.1490952778,0.0,1.0
2023-08-22,105.99,107.37,105.88,107.37,10620,102.683092292934,104.020036036346,102.576524313387,104.020036036346,10962.0169675924,0.0,1.0
2023-08-23,108.57,109.36,104.51,105.75,37870,105.182595813226,105.947947666339,101.249268568115,102.450580337558,39089.6028778461,0.0,1.0
2023-08-24,108.8,109.01,106.4601,107.93,20245,105.405419770462,105.608867731416,103.138525085527,104.562563932224,20896.9899725901,0.0,1.0
2023-08-25,108.02,108.64,107.6175,107.76,13337,104.64975591549,105.250411800211,104.259813990328,104.397867963832,13766.5179187174,0.0,1.0
2023-08-28,108.14,109.43,107.4,108.52,11601,105.114779826242,106.368692032417,104.395481351381,105.484149313332,11934.8786352764,0.36,1.0
2023-08-29,109.0,109.01,107.256,107.256,13802,105.950721297025,105.960441546686,104.255509756273,104.255509756273,14199.2237672689,0.0,1.0
2023-08-30,108.35,109.64,108.26,108.41,22553,105.318905069107,106.572817275283,105.231422822165,105.377226567069,23202.0789467624,0.0,1.0
2023-08-31,108.63,110.77,108.04,109.83,22122,105.591072059595,107.671205486895,105.017577329639,106.757502018829,22758.6746978352,0.0,1.0
2023-09-01,109.43,111.0,108.62,110.05,25288,106.368692032417,107.894771229081,105.581351809935,106.971347511355,26015.7926841541,0.0,1.0
2023-09-05,109.44,109.79,107.39,109.79,17104,106.378412282078,106.718621020187,104.385761101721,106.718621020187,17596.2558553373,0.0,1.0
2023-09-06,109.16,109.7,108.54,109.5,16045,106.10624529159,106.631138773245,105.503589812653,106.436733780039,16506.777665978,0.0,1.0
2023-09-07,108.28,108.8,106.23,108.35,23693,105.250863321485,105.75631630382,103.258212141129,105.318905069107,24374.8883290756,0.0,1.0
2023-09-08,108.54,109.06,108.35,108.63,18663,105.503589812653,106.009042794987,105.318905069107,105.591072059595,19200.1241246586,0.0,1.0
2023-09-11,109.06,110.48,108.87,109.0525,14363,106.009042794987,107.389318246747,105.824358051442,106.001752607742,14776.3694369861,0.0,1.0
2023-09-12,108.6,109.5,107.71,109.5,14676,105.561911310614,106.436733780039,104.69680909085,106.436733780039,15098.3776270423,0.0,1.0
2023-09-13,106.67,108.825,106.58,108.825,16264,103.685903126181,105.780616927971,103.598420879238,105.780616927971,16732.0805210013,0.0,1.0
2023-09-14,107.9,108.11,107.075,107.435,14691,104.881493834395,105.085619077261,104.079573237422,104.429502225192,15113.8093294411,0.0,1.0
2023-09-15,106.53,108.2,106.14,108.2,120229,103.549819630937,105.173101324203,103.170729894186,105.173101324203,123689.209847483,0.0,1.0
2023-09-18,106.62,107.07,106.2222,106.62,13342,103.637301877879,104.074713112592,103.250630346394,103.637301877879,13725.9848937039,0.0,1.0
2023-09-19,105.12,106.35,105.12,106.35,10273,102.179264428838,103.374855137052,102.179264428838,103.374855137052,10568.6585828976,0.0,1.0
2023-09-20,103.24,105.3594,102.87,105.3,18569,100.351857492706,102.411967205705,99.9922082552753,102.354228922723,19103.4187896257,0.0,1.0
2023-09-21,103.65,103.845,100.4589,102.15,35032,100.750387728777,100.939932597152,97.6485588596858,99.2923502797353,36040.2265624519,0.0,1.0
2023-09-22,102.85,104.12,102.85,104.12,10943,99.9727677559548,101.20723946281,99.9727677559548,101.20723946281,11257.9412900466,0.0,1.0
2023-09-25,101.7,103.84,101.6701,102.05,19341,98.8549390450229,100.935072472322,98.8258754985386,99.1951477831326,19897.637073087,0.0,1.0
2023-09-26,102.4,102.6,100.37,101.78,17130,99.5353565212423,99.7297615144478,97.5621458402059,98.9327010423051,17623.0041394954,0.0,1.0
2023-09-27,102.3,103.7,101.74,103.25,21815,99.4381540246395,100.798988977078,98.893820043664,100.361577742366,22442.8391887386,0.0,1.0
2023-09-28,101.65,102.69,100.42,101.545,25347,98.8063377967215,99.8172437613903,97.6107470885073,98.7042751752886,26076.4907135895,0.0,1.0
2023-09-29,100.76,100.81,99.88,100.63,16300,97.9412355769568,97.9898368252582,97.0858536068523,97.8148723313732,16769.1166067586,0.0,1.0
2023-10-02,99.82,100.25,97.965,99.91,19798,97.0275321088907,97.4455028442826,95.2244257969092,97.1150143558332,20367.7896061722,0.0,1.0
2023-10-03,98.34,99.22,97.71,99.18,20857,95.5889351591696,96.444317129274,94.9765594305721,96.4054361306329,21457.2677955315,0.0,1.0
2023-10-04,100.0,100.5652,98.86,98.89,14374,97.2024966027757,97.7518851135746,96.094388141504,96.1235488904849,14787.6860187453,0.0,1.0
2023-10-05,100.5,101.325,99.84,99.84,17963,97.6885090857895,98.4904296827625,97.0469726082112,97.0469726082112,18479.9780127119,0.0,1.0
2023-10-06,101.32,101.58,99.7,100.24,13138,98.4855695579323,98.7382960490995,96.9108891129673,97.4357825946223,13516.1137410794,0.0,1.0
2023-10-09,102.18,102.34,101.055,101.3,29236,99.3215110287162,99.4770350232806,98.227982941935,98.4661290586118,30077.4167555334,0.0,1.0
2023-10-10,101.44,102.76,101.44,102.03,23830,98.6022125538556,99.8852855090123,98.6022125538556,99.175707283812,24515.8312109851,0.0,1.0
2023-10-11,101.52,102.0,100.98,102.0,12969,98.6799745511379,99.1465465348312,98.1550810694829,99.1465465348312,13342.2498940523,0.0,1.0
2023-10-12,100.57,101.93,100.39,101.93,14380,97.7565508334115,99.0785047872092,97.5815863395265,99.0785047872092,14793.8586997048,0.0,1.0
2023-10-13,100.0,101.53,99.26,101.53,12683,97.2024966027757,98.6896948007981,96.4831981279151,98.6896948007981,13048.0187683141,0.0,1.0
2023-10-16,100.0,100.6,99.43,100.2,15696,97.2024966027757,97.7857115823923,96.6484423721399,97.3969015959812,16147.7333901646,0.0,1.0
2023-10-17,99.49,100.72,98.405,98.405,53717,96.7067638701015,97.9023545783157,95.6521167819614,95.6521167819614,55262.9838506289,0.0,1.0
2023-10-18,98.29,99.31,97.94,98.66,10727,95.5403339108682,96.5317993762165,95.2001251727585,95.8999831482985,11035.724775503,0.0,1.0
2023-10-19,97.64,98.24,97.25,97.56,25808,94.9085176829502,95.4917326625668,94.5294279461993,94.8307556856679,26550.7583673144,0.0,1.0
2023-10-20,97.88,98.6,97.83,97.95,19403,95.1418036747968,95.8416616503368,95.0932024264954,95.2098454224188,19961.4214430023,0.0,1.0
2023-10-23,97.48,98.45,96.7875,96.96,17024,94.7529936883857,95.6958579054326,94.0798663994115,94.2475407060513,17513.9534425434,0.0,1.0
2023-10-24,97.07,97.28,96.19,96.64,16368,94.3544634523143,94.5585886951802,93.4990814822099,93.9364927169224,16839.0736576334,0.0,1.0
2023-10-25,96.83,97.28,95.96,96.37,19272,94.1211774604677,94.5585886951802,93.2755157400235,93.6740459760949,19826.6512420522,0.0,1.0
2023-10-26,96.98,97.27,94.75,97.27,47591,94.2669812053718,94.5488684455199,92.0993655311299,94.5488684455199,48960.6765909355,0.0,1.0
2023-10-27,95.04,96.33,94.76,96.17,15092,92.381252771278,93.6351649774538,92.1090857807902,93.4796409828894,15526.3501735706,0.0,1.0
2023-10-30,96.49,96.54,95.96,96.02,13721,93.7906889720182,93.8392902203196,93.2755157400235,93.3338372379852,14115.892574315,0.0,1.0
2023-10-31,97.11,98.77,96.24,96.24,17944,94.3933444509555,96.0069058945615,93.5476827305113,93.5476827305113,18460.4311896734,0.0,1.0
2023-11-01,97.2,97.64,96.0,96.46,23600,94.480826697898,94.9085176829502,93.3143967386646,93.7615282230374,24279.2117742026,0.0,1.0
2023-11-02,83.47,98.98,81.29,96.67,135399,81.1349239143369,96.2110311374274,79.0159094883963,93.9656534659032,139295.804873528,0.0,1.0
2023-11-03,85.75,88.27,81.72,82.54,83243,83.3511408368801,85.8006437512701,79.4338802237883,80.230940695931,85638.7468525402,0.0,1.0
2023-11-06,90.7,90.7,85.0,85.19,57944,88.1626644187175,88.1626644187175,82.6221221123593,82.8068068559046,59611.637586627,0.0,1.0
2023-11-07,91.71,91.98,89.275,89.86,48782,89.1444096344056,89.4068563752331,86.777528842128,87.3461634472542,50185.9537614047,0.0,1.0
2023-11-08,88.8,92.9,88.385,91.15,61672,86.3158169832648,90.3011193439786,85.9124266223633,88.60007565343,63446.930022823,0.0,1.0
2023-11-09,89.88,91.695,88.9,88.9,46522,87.3656039465748,89.1298292599151,86.4130194798676,86.4130194798676,47860.9105999768,0.0,1.0
2023-11-10,89.9,91.145,89.385,89.42,54622,87.3850444458953,88.5952155285999,86.884451588391,86.918472462202,56194.02989536,0.0,1.0
2023-11-13,91.8,91.98,89.97,90.14,41482,89.2318918813481,89.4068563752331,87.4530861935173,87.618330437742,42675.8585939607,0.0,1.0
2023-11-14,95.0,95.8575,92.865,93.75,85910,92.3423717726369,93.1758831810057,90.2670984701676,91.1273405651022,88382.503539057,0.0,1.0
2023-11-15,94.3,95.88,94.0,94.59,42242,91.6619542964174,93.1977537427413,91.3703468066091,91.9438415365655,43457.7315155028,0.0,1.0
2023-11-16,94.05,94.06,93.43,94.06,37918,91.4189480549105,91.4286683045708,90.8162925759733,91.4286683045708,39009.2861039921,0.0,1.0
2023-11-17,94.41,95.4,94.41,94.9,31179,91.7688770426805,92.731181759048,91.7688770426805,92.2451692760341,32076.3366062654,0.0,1.0
2023-11-20,96.48,96.725,94.47,94.47,21520,93.780968722358,94.0191148390348,91.8271985406422,91.8271985406422,22139.349041561,0.0,1.0
2023-11-21,97.13,97.6,96.23,96.23,23706,94.412784950276,94.869636684309,93.537962480851,93.537962480851,24388.2624711545,0.0,1.0
2023-11-22,97.12,98.5,97.12,98.03,28142,94.4030647006157,95.744459153734,94.4030647006157,95.287607419701,28951.9312605767,0.0,1.0
2023-11-24,97.07,98.02,97.07,97.69,8437,94.3544634523143,95.2778871700407,94.3544634523143,94.9571189312515,8679.81820927744,0.0,1.0
2023-11-27,95.12,96.765,94.92,96.24,26886,92.8672652542919,94.4733065846463,92.6720018706622,93.9607402026183,27538.1891885937,0.42,1.0
2023-11-28,93.37,95.13,93.26,95.0,26443,91.1587106475319,92.8770284234734,91.0513157865355,92.750107224114,27084.4430824214,0.0,1.0
2023-11-29,93.18,95.0,92.79,93.85,26940,90.9732104330837,92.750107224114,90.5924468350057,91.6273427682432,27593.4990976982,0.0,1.0
2023-11-30,94.77,94.87,92.07,94.02,26585,92.5255543329399,92.6231860247547,89.8894986539387,91.7933166443284,27229.8876582148,0.0,1.0
2023-12-01,96.65,97.03,93.77,94.19,28222,94.3610301390592,94.7320305679556,91.5492374147913,91.9592905204137,28906.5973101425,0.0,1.0
2023-12-04,97.86,98.11,95.96,95.96,35782,95.542373610019,95.7864528395561,93.6873714655367,93.6873714655367,36649.9845847749,0.0,1.0
2023-12-05,95.91,98.22,95.91,98.2,21704,93.6385556196292,95.8938477005524,93.6385556196292,95.8743213621895,22230.486429712,0.0,1.0
2023-12-06,96.03,98.02,95.95,95.95,25068,93.7557136498071,95.6985843169227,93.6776082963552,93.6776082963552,25676.0889154082,0.0,1.0
2023-12-07,96.73,97.3,95.15,96.25,29234,94.4391354925111,94.9956361358558,92.8965547618363,93.9705033717998,29943.1459770642,0.0,1.0
2023-12-08,97.99,98.31,96.0,97.32,25877,95.6692948093783,95.9817162231858,93.7264241422626,95.0151624742187,26504.7132944,0.0,1.0
2023-12-11,98.67,98.88,97.3,97.74,24772,96.3331903137193,96.5382168665305,94.9956361358558,95.4252155798411,25372.9086729094,0.0,1.0
2023-12-12,98.4,99.11,97.4,97.4,22127,96.0695847458192,96.7627697577047,95.0932678276706,95.0932678276706,22663.7473843641,0.0,1.0
2023-12-13,101.36,102.05,98.84,98.96,39162,98.9594828235389,99.6331414970615,96.4991641898046,96.6163222199824,40111.9751916873,0.0,1.0
2023-12-14,100.34,102.77,99.75,102.77,32135,97.9636395670274,100.336089678128,97.3876125853198,100.336089678128,32914.517205068,0.0,1.0
2023-12-15,99.2,101.78,99.06,101.04,66086,96.850638280338,99.3695359291613,96.7139539117972,98.6470614097314,67689.0861681693,0.0,1.0
2023-12-18,99.08,100.04,98.42,99.2,26732,96.7334802501602,97.6707444915828,96.0891110841822,96.850638280338,27380.4535218882,0.0,1.0
2023-12-19,103.19,104.33,99.3,99.3,39893,100.746142783751,101.85914407044,96.9482699721529,96.9482699721529,40860.7074797502,0.0,1.0
2023-12-20,102.05,105.52,101.3,102.58,34240,99.6331414970615,103.020961203037,98.90090380845,100.15058946368,35070.5794025681,0.0,1.0
2023-12-21,100.17,103.33,100.08,102.6,52657,97.7976656909422,100.882827152292,97.7097971683088,100.170115802043,53934.3311799366,0.0,1.0
2023-12-22,100.44,101.6,99.95,100.25,33372,98.0612712588423,99.1937988838946,97.5828759689495,97.875771044394,34181.5238265918,0.0,1.0
2023-12-26,101.12,101.8,99.5,99.5,24321,98.7251667631833,99.3890622675243,97.1435333557826,97.1435333557826,24910.9685061291,0.0,1.0
2023-12-27,101.23,101.85,100.5,101.13,24525,98.8325616241796,99.4378781134317,98.1198502739312,98.7349299323648,25119.917051635,0.0,1.0
2023-12-28,100.36,101.89,100.3,101.62,25830,97.9831659053904,99.4769307901577,97.9245868903015,99.2133252222576,26456.5731883275,0.0,1.0
2023-12-29,98.85,100.3,98.43,98.71,42075,96.508927358986,97.9245868903015,96.0988742533636,96.3722429904452,43095.6375106032,0.0,1.0
2024-01-02,99.12,99.9,98.045,99.15,40576,96.7725329268862,97.534060123042,95.7229922398764,96.8018224344306,41560.2754041648,0.0,1.0
2024-01-03,99.7,100.55,98.83,99.77,38890,97.3387967394123,98.1686661198386,96.4894010206231,97.4071389236827,39833.3771310127,0.0,1.0
2024-01-04,98.93,100.94,98.51,100.33,29895,96.5870327124379,98.5494297179166,96.1769796068155,97.9538763978459,30620.1802348065,0.0,1.0
2024-01-05,98.3,99.19,97.31,98.11,36134,95.9719530540043,96.8408751111565,95.0053993050372,95.7864528395561,37010.5232515303,0.0,1.0
2024-01-08,99.6,99.6,98.05,98.0656,35130,97.2411650475975,97.2411650475975,95.7278738244672,95.7431043683903,35982.1686452166,0.0,1.0
2024-01-09,100.64,103.14,98.65,98.87,52070,98.256534642472,100.697326937843,96.3136639753563,96.528453697349,53333.091982819,0.0,1.0
2024-01-10,101.82,101.82,99.94,99.94,37153,99.4085886058873,99.4085886058873,97.573112799768,97.573112799768,38054.241721484,0.0,1.0
2024-01-11,102.61,102.97,100.7052,101.05,57082,100.179878971225,100.531353061758,98.3201905055353,98.6568245789129,58466.6709537788,0.0,1.0
2024-01-12,104.4,105.1,102.52,102.7,42038,101.927486254711,102.610908097415,100.092010448591,100.267747493858,43057.7399802907,0.0,1.0
2024-01-16,107.8,108.46,103.07,103.81,46615,105.246963776416,105.891332942394,100.628984753573,101.351459273003,47745.7669056866,0.0,1.0
2024-01-17,105.97,109.05,105.43,107.03,57408,103.460303816204,106.467359924101,102.933092680404,104.495199749441,58800.5789235581,0.0,1.0
2024-01-18,106.27,107.88,104.51,107.88,36212,103.753198891648,105.325069129868,102.034881115707,105.325069129868,37090.4153424592,0.0,1.0
2024-01-19,105.99,107.04,105.23,107.04,19471,103.479830154567,104.504962918623,102.737829296774,104.504962918623,19943.3192624826,0.0,1.0
2024-01-22,106.86,107.98,105.95,106.29,23108,104.329225873356,105.422700821682,103.440777477841,103.772725230011,23668.5440664295,0.0,1.0
2024-01-23,105.82,107.46,105.52,106.755,26290,103.313856278482,104.915016024245,103.020961203037,104.22671259695,26927.7316732918,0.0,1.0
2024-01-24,106.76,107.625,105.59,106.73,21416,104.231594181541,105.07610831574,103.089303387307,104.202304673997,21935.5002478213,0.0,1.0
2024-01-25,105.95,107.89,105.34,107.89,27202,103.440777477841,105.334832299049,102.84522415777,105.334832299049,27861.8545826127,0.0,1.0
2024-01-26,105.95,106.85,105.83,106.8,15487,103.440777477841,104.319462704175,103.323619447663,104.270646858267,15862.6770796604,0.0,1.0
2024-01-29,106.44,107.33,105.2,105.37,23446,103.919172767734,104.788094824886,102.708539789229,102.874513665315,24014.7431271206,0.0,1.0
2024-01-30,107.71,107.94,105.26,105.6,19356,105.159095253782,105.383648144957,102.767118804318,103.099066556489,19825.5296412416,0.0,1.0
2024-01-31,107.24,108.3,106.75,108.18,42366,104.700226302253,105.73512223549,104.22183101236,105.617964205312,43393.6964652218,0.0,1.0
2024-02-01,107.41,107.78,106.49,106.94,18910,104.866200178338,105.227437438053,103.967988613641,104.407331226808,19368.7107623412,0.0,1.0
2024-02-02,106.44,107.46,104.96,106.6,30174,103.919172767734,104.915016024245,102.474223728874,104.075383474637,30905.9480985131,0.0,1.0
2024-02-05,107.64,107.98,104.23,106.03,35203,105.090753069512,105.422700821682,101.761512378625,103.518882831293,36056.9394482653,0.0,1.0
2024-02-06,106.94,108.19,106.205,106.99,23258,104.407331226808,105.627727374494,103.689738291969,104.456147072715,23822.1827028309,0.0,1.0
2024-02-07,107.19,108.0,105.91,106.44,22516,104.651410456345,105.442227160045,103.401724801115,103.919172767734,23062.1835814318,0.0,1.0
2024-02-08,108.45,109.27,106.23,107.08,25245,105.881569773212,106.682149646094,103.714146214922,104.544015595349,25857.382506362,0.0,1.0
2024-02-09,110.16,110.99,108.765,109.45,22548,107.551071703246,108.36141474531,106.189109602429,106.857886691361,23094.9598238642,0.0,1.0
2024-02-12,111.78,112.53,109.4,109.4,30662,109.132705110647,109.864942799258,106.809070845453,106.809070845453,31405.7857956059,0.0,1.0
2024-02-13,105.76,111.24,105.69,109.94,42027,103.255277263393,108.605493974847,103.186935079122,107.336281981254,43046.4731469546,0.0,1.0
2024-02-14,108.72,108.73,105.55,106.47,36448,106.145175341112,106.154938510294,103.050250710581,103.948462275278,37332.1401303974,0.0,1.0
2024-02-15,111.77,112.55,108.98,108.98,24515,109.122941941466,109.884469137621,106.399017739831,106.399017739831,25109.6744758748,0.0,1.0
2024-02-16,112.39,113.71,111.355,111.61,28192,109.728258430718,111.016996762674,108.717770420434,108.966731234562,28875.8695828621,0.0,1.0
2024-02-20,111.18,113.13,110.95,111.43,21071,108.546914959758,110.450732950148,108.322362068584,108.790994189295,21582.1313840979,0.0,1.0
2024-02-21,110.63,111.79,110.065,110.645,18487,108.009940654776,109.142468279829,107.458321596022,108.024585408548,18935.4498076892,0.0,1.0
2024-02-22,111.69,112.3,110.16,110.16,31765,109.044836588014,109.640389908084,107.551071703246,107.551071703246,32535.5419019443,0.0,1.0
2024-02-23,112.03,113.3,111.2,111.38,18280,109.376784340184,110.616706826233,108.566441298121,108.742178343388,18723.4284894552,0.0,1.0
2024-02-26,114.81,115.28,111.4,111.4,25723,112.090945372637,112.549814324167,108.761704681751,108.761704681751,26346.9776276946,0.0,1.0
2024-02-27,116.4,117.13,114.0,114.11,42979,113.643289272493,114.356000622742,111.300128668937,111.407523529933,44021.566359316,0.0,1.0
2024-02-28,118.01,118.975,115.61,115.83,34937,115.215159510713,116.157305336726,112.871998907156,113.086788629149,35784.4869330467,0.0,1.0
2024-02-29,132.54,134.04,118.52,119.5,61379,129.401044331411,130.865519708634,115.713081138968,116.669871718754,62867.9057578924,0.0,1.0
2024-03-01,130.55,135.0,127.49,135.0,47963,127.458173664296,131.802783950057,124.470643894761,131.802783950057,49126.4661181475,0.0,1.0
2024-03-04,138.99,141.89,131.86,131.86,65535,135.69828845347,138.5296075161,128.73714882707,128.73714882707,67124.7202437878,0.0,1.0
2024-03-05,135.99,140.37,135.865,139.41,28555,132.769337699024,137.045605800515,132.647298084255,136.108341559092,29247.6750829536,0.0,1.0
2024-03-06,138.09,139.75,135.03,135.55,44114,134.819603227136,136.440289311263,131.832073457601,132.339758255039,45184.0987080867,0.0,1.0
2024-03-07,139.27,141.97,135.51,138.15,40250,135.971657190551,138.607712869552,132.300705578313,134.878182242225,41226.3674343858,0.0,1.0
2024-03-08,141.32,143.76,139.29,140.39,42069,137.973106872756,140.355320153038,135.991183528914,137.065132138878,43089.4919651471,0.0,1.0
2024-03-11,140.22,140.91,138.11,139.12,28315,137.309211368415,137.984887847121,135.243012281356,136.232045967579,28915.2436346546,0.42,1.0
2024-03-12,140.58,140.75,136.07,138.86,29699,137.66173822687,137.828209243363,133.245360083442,135.977443236472,30328.5827549217,0.0,1.0
2024-03-13,141.98,142.05,139.4,139.54,37919,139.032676009753,139.101222898897,136.506233524155,136.643327302443,38722.8367784731,0.0,1.0
2024-03-14,141.26,142.83,140.72,142.48,30373,138.327622292842,139.865031092217,137.798832005158,139.522296646496,31016.8707369014,0.0,1.0
2024-03-15,141.77,142.38,140.19,140.21,60791,138.82703534232,139.424372519148,137.27983413021,137.29941895568,62079.6954191875,0.0,1.0
2024-03-18,140.04,142.57,140.04,141.12,16109,137.132947939187,139.61042836111,137.132947939187,138.190528514553,16450.4912488311,0.0,1.0
2024-03-19,139.99,141.84,139.93,140.45,14471,137.083985875513,138.895582231464,137.025231399103,137.534436861317,14777.7676368386,0.0,1.0
2024-03-20,140.93,140.93,138.655,139.79,19823,138.004472672591,138.004472672591,135.776698775407,136.888137620815,20243.223541224,0.0,1.0
2024-03-21,141.44,143.0,141.44,142.5,19185,138.503885722069,140.03150210871,138.503885722069,139.541881471966,19591.6987155519,0.0,1.0
2024-03-22,142.95,144.75,142.39,142.89,24012,139.982540045036,141.745174337313,139.434164931883,139.923785568626,24521.025257119,0.0,1.0
2024-03-25,143.41,143.41,139.49,143.25,22736,140.43299103084,140.43299103084,136.594365238769,140.276312427082,23217.9756057746,0.0,1.0
2024-03-26,144.98,145.89,143.6,144.51,22690,141.970399830215,142.861509389089,140.619046872802,141.510156431676,23171.0004616039,0.0,1.0
2024-03-27,145.99,148.99,143.5704,146.04,35541,142.959433516437,145.8971573369,140.590061331107,143.008395580112,36294.426064604,0.0,1.0
2024-03-28,149.58,150.93,146.4,146.75,74752,146.474909688258,147.796885407466,143.360922438567,143.703656884288,76336.6516750025,0.0,1.0
2024-04-01,149.61,151.98,146.47,150.71,34748,146.504286926462,148.825088744627,143.429469327711,147.581452327298,35484.6154270521,0.0,1.0
2024-04-02,149.7,150.9075,148.34,148.34,22491,146.592418641076,147.774852478812,145.260650509133,145.260650509133,22967.7819031262,0.0,1.0
2024-04-03,150.53,153.09,148.25,149.02,25762,147.405188898071,149.912046558199,145.172518794519,145.926534575105,26308.1231331793,0.0,1.0
2024-04-04,146.39,151.005,145.59,150.84,32075,143.351130025832,147.870328502977,142.567737007042,147.708753692852,32754.9510712184,0.0,1.0
2024-04-05,147.22,150.47,147.22,148.5275,22873,144.163900282827,147.346434421661,144.163900282827,145.444258247912,23357.8798395005,0.0,1.0
2024-04-08,147.74,148.7,147.21,147.32,12967,144.673105745041,145.613177367589,144.154107870092,144.261824410176,13241.8846622132,0.0,1.0
2024-04-09,145.92,147.76,145.75,146.07,31467,142.890886627293,144.69269057051,142.7244156108,143.037772818316,32134.0622091358,0.0,1.0
2024-04-10,145.42,145.55,143.6,143.9,38820,142.40126599055,142.528567356103,140.619046872802,140.912819254849,39642.9368849475,0.0,1.0
2024-04-11,145.12,146.58,141.84,146.58,30110,142.107493608503,143.537185867795,138.895582231464,143.537185867795,30748.2954560993,0.0,1.0
2024-04-12,143.44,145.4,141.71,143.9,26918,140.462368269044,142.38168116508,138.768280865911,140.912819254849,27488.6289301655,0.0,1.0
2024-04-15,143.44,145.31,141.79,144.45,24086,140.462368269044,142.293549450466,138.84662016779,141.451401955267,24596.5939673068,0.0,1.0
2024-04-16,142.25,143.63,141.9,142.39,18993,139.297071153594,140.648424111007,138.954336707874,139.434164931883,19395.6285485784,0.0,1.0
2024-04-17,141.4,142.925,140.285,141.665,33904,138.46471607113,139.958059013198,137.372862051191,138.724215008604,34622.7236513978,0.0,1.0
2024-04-18,143.44,144.3,138.5417,138.5417,33505,140.462368269044,141.304515764244,135.665750739121,135.665750739121,34215.2653356562,0.0,1.0
2024-04-19,145.65,146.04,142.57,142.57,24471,142.626491483452,143.008395580112,139.61042836111,139.61042836111,24989.75550004,0.0,1.0
2024-04-22,147.25,148.533,144.4083,145.04,30207,144.193277521032,145.449644074916,141.410567594162,142.029154306624,30847.3517383723,0.0,1.0
2024-04-23,149.05,149.8,147.98,148.69,12359,145.955911813309,146.690342768425,144.908123650678,145.603384954854,12620.9958001306,0.0,1.0
2024-04-24,148.29,149.02,146.86,149.02,23183,145.211688445459,145.926534575105,143.811373424372,145.926534575105,23674.4514632596,0.0,1.0
2024-04-25,147.02,149.67,147.02,147.68,25431,143.96805202813,146.563041402871,143.96805202813,144.614351268631,25970.1063349073,0.0,1.0
2024-04-26,149.71,149.755,144.5501,146.2,21599,146.602211053811,146.646276911118,141.549424006743,143.16507418387,22056.8725857286,0.0,1.0
2024-04-29,148.28,150.99,148.28,149.95,16124,145.201896032724,147.855639883875,145.201896032724,146.837228959448,16465.8092306258,0.0,1.0
2024-04-30,145.09,149.4791,144.98,147.61,22115,142.078116370299,146.376104243763,141.970399830215,144.545804379487,22583.8111594697,0.0,1.0
2024-05-01,149.53,149.67,143.92,145.82,23611,146.425947624583,146.563041402871,140.932404080318,142.792962499945,24111.5245438047,0.0,1.0
2024-05-02,153.6,162.9899,147.68,156.37,28504,150.411459607677,159.606437241597,144.614351268631,153.123957935238,29108.2502052692,0.0,1.0
2024-05-03,153.82,156.41,146.82,156.41,28076,150.626892687844,153.163127586177,143.772203773432,153.163127586177,28671.1771247242,0.0,1.0
2024-05-06,160.75,162.81,155.35,155.35,43979,157.413034713113,159.430271736497,152.12513183628,152.12513183628,44911.3014235731,0.0,1.0
2024-05-07,161.72,163.85,160.3,160.75,37389,158.362898748396,160.448682660924,156.972376140043,157.413034713113,38181.6014217234,0.0,1.0
2024-05-08,161.7,163.2727,160.66,161.72,36578,158.343313922926,159.88336667374,157.324902998499,158.362898748396,37353.4092060179,0.0,1.0
2024-05-09,164.03,164.93,160.93,162.98,23133,160.624946090152,161.50626323629,157.58929814234,159.59674275299,23623.3915239436,0.0,1.0
2024-05-10,164.74,165.17,164.03,164.03,28080,161.320207394328,161.741281141927,160.624946090152,160.624946090152,28675.2619198694,0.0,1.0
2024-05-13,164.7,166.43,164.18,166.02,39605,161.281037743388,162.975125146522,160.771832281175,162.573636224392,40444.577932209,0.0,1.0
2024-05-14,167.34,167.67,164.96,166.32,22190,163.866234705395,164.189384325646,161.535640474495,162.867408606438,22660.4010684438,0.0,1.0
2024-05-15,170.1,171.6699,167.35,167.35,40662,166.568940620221,168.106251495469,163.87602711813,163.87602711813,41523.9850493492,0.0,1.0
2024-05-16,171.07,173.81,170.125,172.36,43251,167.518804655504,170.201925744859,166.593421652058,168.782025898302,44167.868707132,0.0,1.0
2024-05-17,170.64,172.0,169.32,172.0,40197,167.097730907904,168.429499039847,165.8051324269,168.429499039847,41049.1276137104,0.0,1.0
2024-05-20,174.55,178.52,170.02,172.0,59758,170.92656428724,174.814152142985,166.490601318342,168.429499039847,61024.7970729186,0.0,1.0
2024-05-21,172.18,174.9,172.045,174.9,44628,168.605762469075,171.269298732961,168.473564897154,171.269298732961,45574.0594358949,0.0,1.0
2024-05-22,169.58,176.23,169.58,172.85,38724,166.059735158007,172.571689626699,166.059735158007,169.261854122311,39544.901801461,0.0,1.0
2024-05-23,170.25,172.06,169.32,171.1,51718,166.715826811244,168.488253516256,165.8051324269,167.548181893708,52814.3588309047,0.0,1.0
2024-05-24,171.84,172.3599,169.81,169.81,28613,168.684101770954,169.194453636123,166.69138338993,166.69138338993,29148.3184744719,0.42,1.0
2024-05-28,170.46,173.56,170.03,172.18,29077,167.329445925726,170.372513404136,166.90734301743,169.017857558908,29620.9994157279,0.0,1.0
2024-05-29,167.4,171.73,167.4,168.15,36840,164.325643834134,168.576121957204,164.325643834134,165.061869836975,37529.2368014382,0.0,1.0
2024-05-30,168.99,170.48,168.02,168.98,30015,165.886442960157,167.349078619135,164.934257329816,165.876626613453,30576.548387491,0.0,1.0
2024-05-31,175.97,175.98,168.535,170.19,65767,172.738252959932,172.748069306636,165.4397991851,167.064404564703,66997.4298783979,0.0,1.0
2024-06-03,179.88,181.68,173.82,175.97,79352,176.57644452141,178.343386928229,170.627738418454,172.738252959932,80836.5906261596,0.0,1.0
2024-06-04,180.55,184.76,178.34,179.64,73183,177.234139750615,181.36682171323,175.06472712891,176.340852200501,74552.1752670913,0.0,1.0
2024-06-05,186.18,186.51,179.99,181.37,42355,182.760742945276,183.084682386526,176.68442433516,178.039080180388,43147.4165234774,0.0,1.0
2024-06-06,180.35,187.0999,178.66,186.7,45143,177.037812816524,183.663748678627,175.378850223455,183.271192973912,45987.5770067133,0.0,1.0
2024-06-07,176.88,179.61,176.65,179.04,26342,173.631540510046,176.311403160387,173.405764535841,175.751871398228,26834.8305055234,0.0,1.0
2024-06-10,174.03,177.1,173.31,176.76,31747,170.83388169925,173.847500137546,170.127104736522,173.513744349591,32340.9522457995,0.0,1.0
2024-06-11,171.7,173.18,171.14,173.18,43192,168.54667291709,169.999492229363,167.996957501635,169.999492229363,44000.0758938033,0.0,1.0
2024-06-12,172.16,175.65,171.55,175.0,42331,168.998224865499,172.424129865386,168.399427716522,171.786067329591,43122.9675092746,0.0,1.0
2024-06-13,171.53,173.21,168.35,173.21,38683,168.379795023113,170.028941269477,165.258196771066,170.028941269477,39406.717350435,0.0,1.0
2024-06-14,173.15,173.32,167.65,169.42,58869,169.970043189249,170.136921083227,164.571052501748,166.308545868453,59970.375712917,0.0,1.0
2024-06-17,172.25,175.045,170.2,172.91,24763,169.08657198584,171.830240889761,167.074220911408,169.73445086834,25226.2891127582,0.0,1.0
2024-06-18,171.83,173.46,171.21,172.27,32994,168.674285424249,170.27434993709,168.065671928567,169.106204679249,33611.2822754248,0.0,1.0
2024-06-20,174.76,176.9099,171.44,171.44,23675,171.550475008682,173.660891386692,168.291447902772,168.291447902772,24117.9338022271,0.0,1.0
2024-06-21,173.88,175.29,173.16,173.57,49600,170.686636498681,172.070741384023,169.979859535954,170.38232975084,50527.9626859754,0.0,1.0
2024-06-24,172.08,175.81,172.04,173.41,26902,168.919694091863,172.581191412659,168.880428705045,170.225268203568,27405.3075035908,0.0,1.0
2024-06-25,174.93,175.035,171.12,172.13,17210,171.717352902659,171.820424543057,167.977324808226,168.968775825386,17531.9806013233,0.0,1.0
2024-06-26,172.38,174.8,171.44,174.1,30859,169.214184492999,171.5897403955,168.291447902772,170.902596126181,31436.3387202926,0.0,1.0
2024-06-27,173.89,174.19,171.33,173.4,28005,170.696452845386,170.990943246522,168.183468089022,170.215451856863,28528.9434479987,0.0,1.0
2024-06-28,172.22,175.7,170.4,175.0,60227,169.057122945726,172.473211598909,167.270547845499,171.786067329591,61353.7824332307,0.0,1.0
2024-07-01,167.45,171.7,166.35,171.7,30602,164.374725567657,168.54667291709,163.294927430157,168.54667291709,31174.5305265366,0.0,1.0
2024-07-02,172.38,173.265,166.7232,168.24,67198,169.214184492999,170.082931176352,163.66127348917,165.150216957316,68455.2023502454,0.0,1.0
2024-07-03,172.44,175.33,171.61,172.81,50808,169.273082573226,172.110006770841,168.458325796749,169.636287401295,51758.5630675209,0.0,1.0
2024-07-05,170.53,172.465,168.36,172.44,37377,167.398160352658,169.297623439988,165.268013117771,169.273082573226,38076.2834942277,0.0,1.0
2024-07-08,171.97,174.2,171.48,171.54,23320,168.811714278113,171.000759593227,168.33071328959,168.389611369817,23756.2921338093,0.0,1.0
2024-07-09,169.19,171.97,168.89,171.97,22703,166.082769894248,168.811714278113,165.788279493112,168.811714278113,23127.7487270101,0.0,1.0
2024-07-10,169.75,169.75,166.54,169.24,39192,166.632485309703,166.632485309703,163.481438017543,166.131851627771,39925.2401933214,0.0,1.0
2024-07-11,174.29,176.36,172.2,172.2,44735,171.089106713568,173.121090481409,169.037490252317,169.037490252317,45571.9437652642,0.0,1.0
2024-07-12,176.46,178.86,175.8,175.8,23621,173.219253948455,175.575177157546,172.571375065955,172.571375065955,24062.9235202706,0.0,1.0
2024-07-15,179.7,181.78,177.38,177.38,40346,176.399750280728,178.441550395274,174.122357845273,174.122357845273,41100.8302929105,0.0,1.0
2024-07-16,183.71,186.365,181.73,181.73,66420,180.336105309252,182.94234535931,178.392468661752,178.392468661752,67662.6468065016,0.0,1.0
2024-07-17,178.65,184.72,177.31,181.77,65425,175.369033876751,181.327556326411,174.053643418341,178.43173404857,66649.0314260067,0.0,1.0
2024-07-18,178.44,181.995,177.63,179.38,29132,175.162890595955,178.652601849422,174.367766512887,176.085627186183,29677.0284066096,0.0,1.0
2024-07-19,177.87,179.78,176.25,179.78,34846,174.603358833796,176.478281054365,173.013110667659,176.478281054365,35497.9312047479,0.0,1.0
2024-07-22,181.17,183.02,176.62,177.85,66692,177.842753246297,179.658777386638,173.376315495728,174.583726140387,67939.7356341343,0.0,1.0
2024-07-23,183.0,184.785,179.75,179.75,61043,179.639144693229,181.391362579991,176.448832014251,176.448832014251,62185.0489161289,0.0,1.0
2024-07-24,179.8,183.1807,179.17,182.97,41900,176.497913747774,179.81652607818,175.879483905387,179.609695653116,42683.9039625476,0.0,1.0
2024-07-25,178.61,182.305,178.1201,180.63,52140,175.329768489933,178.956908597263,174.848865664877,177.312670524251,53115.4833557812,0.0,1.0
2024-07-26,181.0,183.88,179.065,180.91,98487,177.67587535232,180.502983203229,175.77641226499,177.587528231979,100329.585908339,0.0,1.0
2024-07-29,178.28,182.43,178.28,181.93,78250,175.005829048683,179.07961293107,175.005829048683,178.588795595843,79713.9733906765,0.0,1.0
2024-07-30,179.91,180.19,178.385,180.19,69589,176.605893561524,176.880751269251,175.10890068908,176.880751269251,70890.9353902083,0.0,1.0
2024-07-31,174.8,181.95,172.2,181.13,142124,171.5897403955,178.608428289252,169.037490252317,177.803487859479,144782.987273821,0.0,1.0
2024-08-01,152.32,177.97,150.035,177.97,113913,149.522593003676,174.701522300842,147.279557781687,174.701522300842,116044.189787248,0.0,1.0
2024-08-02,153.28,155.81,146.71,147.74,115538,150.464962287312,152.948498003563,144.015622502424,145.026706212993,117699.591790569,0.0,1.0
2024-08-05,154.34,154.5,133.535,146.86,96008,151.505495037995,151.662556585267,131.082585719182,144.162867702993,97804.2064829657,0.0,1.0
2024-08-06,154.73,157.72,152.68,153.56,58616,151.888332559472,154.823420224132,149.87598148504,150.73981999504,59712.6423548614,0.0,1.0
2024-08-07,154.96,159.3,154.04,155.07,40569,152.114108533677,156.37440300345,151.211004636858,152.222088347427,41328.0023832122,0.0,1.0
2024-08-08,156.99,159.07,155.21,155.21,30013,154.1068269147,156.148627029246,152.35951720129,152.35951720129,30574.5109696406,0.0,1.0
2024-08-09,153.75,157.44,153.38,157.44,31511,150.926330582426,154.548562516404,150.563125754358,154.548562516404,32100.5369394711,0.0,1.0
2024-08-12,155.21,155.93,152.69,153.05,27396,152.35951720129,153.066294164018,149.885797831744,150.239186313108,27908.5497126004,0.0,1.0
2024-08-13,158.52,158.7,154.01,156.93,46635,155.608727960496,155.785422201177,151.181555596744,154.047928834472,47507.490722993,0.0,1.0
2024-08-14,157.64,158.4,155.06,158.03,48008,154.744889450495,155.490931800041,152.212272000722,155.127726971973,48906.1780771836,0.0,1.0
2024-08-15,160.97,161.48,157.44,160.19,29280,158.01373290311,158.514366585042,154.548562516404,157.248057860155,29827.7973275273,0.0,1.0
2024-08-16,159.68,161.49,158.32,160.25,56764,156.747424178223,158.524182931746,155.412401026405,157.306955940382,57825.9934255384,0.0,1.0
2024-08-19,160.28,160.7499,158.44,160.26,15814,157.336404980496,157.797675112143,155.530197186859,157.316772287087,16109.8629418551,0.0,1.0
2024-08-20,158.61,160.9,157.27,160.9,32566,155.697075080837,157.945018476178,154.381684622427,157.945018476178,33175.2748554731,0.0,1.0
2024-08-21,162.32,162.735,158.04,160.52,46725,159.338939708224,159.746318096463,155.137543318677,157.571997301405,47599.1745262539,0.0,1.0
2024-08-22,160.42,163.15,159.37,162.32,17922,157.47383383436,160.153696484701,156.443117430382,159.338939708224,18257.301356009,0.0,1.0
2024-08-23,163.48,165.45,161.145,161.145,47232,160.477635925951,162.411456226747,158.185518970439,158.185518970439,48115.6599512901,0.0,1.0
2024-08-26,164.4,165.31,162.33,163.58,57469,161.38073982277,162.274027372884,159.348756054928,160.575799392997,58544.1832177482,0.0,1.0
2024-08-27,163.52,163.98,160.56,163.98,20126,160.929187874361,161.381899630857,158.016086136909,161.381899630857,20450.01011606,0.42,1.0
2024-08-28,162.72,164.21,160.315,162.1,33260,160.141863080455,161.608255509104,157.774967918775,159.531686365178,33795.4554536498,0.0,1.0
2024-08-29,165.63,165.63,162.74,164.26,24001,163.005757018287,163.005757018287,160.161546200302,161.657463308724,24387.3940572174,0.0,1.0
2024-08-30,168.6,168.6,164.16,167.0607,24793,165.928700315663,165.928700315663,161.559047709485,164.413788996589,25192.1445298358,0.0,1.0
2024-09-03,162.87,168.46,161.51,168.11,32359,160.289486479312,165.790918476729,158.951034329672,165.446463879396,32879.9501811382,0.0,1.0
2024-09-04,163.57,164.75,161.61,162.565,27917,160.97839567398,162.139699744991,159.04944992891,159.989318901635,28366.4380607198,0.0,1.0
2024-09-05,163.67,165.61,162.67,164.4,23376,161.076811273218,162.98607389844,160.092655280836,161.795245147657,23752.3321312242,0.0,1.0
2024-09-06,158.4,164.38,158.26,163.76,18143,155.890309193363,161.775562027809,155.75252735443,161.165385312532,18435.0856372691,0.0,1.0
2024-09-09,160.0,160.53,158.09,159.78,39729,157.464958781175,157.986561457137,155.585220835725,157.248444462851,40368.600412449,0.0,1.0
2024-09-10,158.85,161.14,157.95,161.14,18382,156.333179389935,158.586896612491,155.447438996791,158.586896612491,18677.9333177688,0.0,1.0
2024-09-11,156.33,158.0,155.9,157.39,18957,153.853106289132,155.49664679641,153.429919212407,154.896311641057,19262.1902896825,0.0,1.0
2024-09-12,161.75,162.895,157.64,158.0,39053,159.187231767844,160.314090379122,155.142350639152,155.49664679641,39681.7174332948,0.0,1.0
2024-09-13,165.55,165.55,163.58,163.58,25057,162.927024538897,162.927024538897,160.988237233904,160.988237233904,25460.3946873753,0.0,1.0
2024-09-16,166.19,167.4999,164.98,165.18,28440,163.556884374022,164.846030308443,162.366055623239,162.562886821715,28897.8578803908,0.0,1.0
2024-09-17,166.55,169.96,165.17,168.0,27329,163.911180531279,167.267152465303,162.553045261792,165.338206720234,27768.9718007456,0.0,1.0
2024-09-18,167.2,170.0,164.99,166.09,24063,164.550881926328,167.306518704998,162.375897183163,163.458468774783,24450.3922002758,0.0,1.0
2024-09-19,167.7,170.36,162.71,170.36,28521,165.042959922519,167.660814862256,160.132021520531,167.660814862256,28980.1619059996,0.0,1.0
2024-09-20,167.03,168.58,165.215,168.58,95444,164.383575407623,165.909017195815,162.597332281449,165.909017195815,96980.5607431794,0.0,1.0
2024-09-23,167.34,168.612,165.75,168.22,27744,164.688663765261,165.940510187572,163.123855737373,165.554721038558,28190.652919605,0.0,1.0
2024-09-24,165.79,166.85,164.805,166.85,20590,163.163221977069,164.206427328994,162.193828324572,164.206427328994,20921.4800899173,0.0,1.0
2024-09-25,166.23,167.8969,165.245,165.245,37299,163.596250613717,165.236740237419,162.62685696122,162.62685696122,37899.4796441877,0.0,1.0
2024-09-26,169.48,172.01,166.185,168.13,41661,166.794757588959,169.284672249687,163.55196359406,165.466146999243,42331.703838079,0.0,1.0
2024-09-27,167.89,170.14,166.95,170.0,36996,165.229949561071,167.444300543932,164.304842928232,167.306518704998,37591.6016224664,0.0,1.0
2024-09-30,175.32,175.73,167.93,167.93,85633,172.542228584472,172.945732541349,165.269315800767,165.269315800767,87011.6126537102,0.0,1.0
2024-10-01,176.49,177.7499,172.5901,175.06,37093,173.69369109556,174.933629230362,169.855581140868,172.286348026453,37690.1632333803,0.0,1.0
2024-10-02,168.27,176.51,167.75,176.51,28828,165.603928838177,173.713374215407,165.092167722138,173.713374215407,29292.1043240474,0.0,1.0
2024-10-03,171.95,172.31,168.9,168.91,31465,169.225622890144,169.579919047401,166.223947113378,166.233788673301,31971.5576021976,0.0,1.0
2024-10-04,176.26,177.99,172.77,172.77,29325,173.467335217312,175.169925084133,170.032630803897,170.032630803897,29797.1055675971,0.0,1.0
2024-10-07,180.68,181.93,174.1,175.37,79577,177.817304703642,179.04749969412,171.341558273766,172.591436384091,80858.116615607,0.0,1.0
2024-10-08,182.49,182.58,178.92,181.4,33897,179.598627049854,179.687201089168,176.085190157049,178.525897018157,34442.710568622,0.0,1.0
2024-10-09,183.7,187.22,181.98,181.98,45953,180.789455800636,184.253684893822,179.096707493739,179.096707493739,46692.801096259,0.0,1.0
2024-10-10,184.41,184.98,180.555,182.75,57236,181.488206555228,182.049175470886,177.694285204594,179.854507607873,58157.4470338274,0.0,1.0
2024-10-11,189.41,189.41,183.51,183.51,31249,186.408986517139,186.408986517139,180.602466162084,180.602466162084,31752.0802005745,0.0,1.0
2024-10-14,192.22,192.99,189.985,190.4,30317,189.174464855734,189.932264969868,186.974876212759,187.383300949598,30805.0758565334,0.0,1.0
2024-10-15,191.09,196.03,191.09,193.3,54437,188.062368584342,192.924099186711,188.062368584342,190.237353327507,55313.3857044598,0.0,1.0
2024-10-16,192.47,196.0,192.39,192.39,25320,189.420503853829,192.894574506939,189.341771374439,189.341771374439,25727.6287458333,0.0,1.0
2024-10-17,196.32,198.02,191.9,192.06,39454,193.209504424501,194.882569611551,188.859534938172,189.016999896953,40089.1731650121,0.0,1.0
2024-10-18,197.25,197.44,194.8401,196.51,38252,194.124769497417,194.31175913597,191.753051971375,193.396494063054,38867.8220689421,0.0,1.0
2024-10-21,192.2,197.395,191.95,195.63,34579,189.154781735886,194.267472116313,188.908742737791,192.530436789758,35135.6901422657,0.0,1.0
2024-10-22,189.59,191.54,189.56,191.25,24948,186.586134595768,188.505238780914,186.556609915997,188.219833543123,25349.6398874822,0.0,1.0
2024-10-23,189.78,189.79,186.82,187.86,16903,186.773124234321,186.782965794245,183.860022496869,184.883544728947,17175.1227760987,0.0,1.0
2024-10-24,188.74,190.05,185.86,189.17,35947,185.749602002243,187.038846352264,182.915232744182,186.172789078968,36525.7136858795,0.0,1.0
2024-10-25,189.29,191.23,188.32,191.23,21409,186.290887798054,188.200150423275,185.336256485443,188.200150423275,21753.6652377387,0.0,1.0
2024-10-28,192.31,192.46,188.78,190.51,52184,189.263038895048,189.410662293906,185.788968241939,187.49155810876,53024.11447364,0.0,1.0
2024-10-29,196.17,197.1,191.55,191.55,32346,193.061881025644,193.97714609856,188.515080340838,188.515080340838,32866.7408930775,0.0,1.0
2024-10-30,194.28,197.94,194.28,194.39,26253,191.201826200041,194.803837132161,191.201826200041,191.310083359204,26675.6491889558,0.0,1.0
2024-10-31,182.14,195.99,166.905,194.0,59677,179.25417245252,192.884732947015,164.260555908575,190.926262522174,60637.7448919861,0.0,1.0
2024-11-01,186.16,191.23,183.26,188.7,61422,183.210479541897,188.200150423275,180.356427163988,185.710235762548,62410.8377893589,0.0,1.0
2024-11-04,187.04,191.83,185.01,186.03,44512,184.076536815193,188.790644018705,182.078700150657,183.082539262887,45228.6023196892,0.0,1.0
2024-11-05,188.2,190.95,186.4,186.4,27111,185.218157766357,187.924586745408,183.446676980069,183.446676980069,27547.4622009591,0.0,1.0
2024-11-06,202.53,208.38,193.3,196.21,56087,199.321113137196,205.078425692633,190.237353327507,193.101247265339,56989.9491890817,0.0,1.0
2024-11-07,199.62,202.8699,197.19,201.31,32289,196.457219199363,199.655627759007,194.065720137874,198.120442826489,32808.823245427,0.0,1.0
2024-11-08,203.71,204.135,200.15,200.15,23741,200.482417208207,200.900683504969,196.978821875326,196.978821875326,24123.2082960042,0.0,1.0
2024-11-11,204.28,207.755,203.24,207.37,25623,201.043386123865,204.463328197394,200.019863891787,204.084428140326,26035.5067675547,0.0,1.0
2024-11-12,201.1,204.8,200.56,204.8,21031,197.913770068089,201.555147239904,197.382325832203,201.555147239904,21369.5797848981,0.0,1.0
2024-11-13,198.86,201.9,197.65,201.73,30165,195.709260645153,198.701094861995,194.51843189437,198.53378834329,30650.6287961319,0.0,1.0
2024-11-14,189.25,198.75,188.74,198.75,32972,186.251521558358,195.601003485991,185.749602002243,195.601003485991,33502.8189181523,0.0,1.0
2024-11-15,186.26,191.7999,186.03,190.71,21087,183.308895141135,188.761020923334,183.082539262887,187.688389307237,21426.4813334671,0.0,1.0
2024-11-18,186.62,187.5,184.2,186.39,21182,183.663191298393,184.529248571689,181.281533796827,183.436835420145,21523.010746218,0.0,1.0
2024-11-19,190.57,191.26,184.31,184.46,22054,187.550607468303,188.229675103047,181.38979095599,181.537414354847,22409.0491453636,0.0,1.0
2024-11-20,192.62,192.62,189.035,189.26,24869,189.568127252687,189.568127252687,186.039928019996,186.261363118282,25269.3680600366,0.0,1.0
2024-11-21,189.38,194.68,188.57,194.68,41007,186.379461837368,191.595488596994,185.582295483538,191.595488596994,41667.1750387197,0.0,1.0
2024-11-22,193.84,196.03,191.02,191.02,35457,190.768797563393,192.924099186711,187.993477664875,187.993477664875,36027.8251359009,0.0,1.0
2024-11-25,194.25,198.0,193.35,194.27,46841,191.17230152027,194.862886491704,190.286561127126,191.191984640118,47595.0970807099,0.0,1.0
2024-11-26,199.3,199.66,193.93,195.33,30679,196.624525718068,196.979692949671,191.326614513321,192.707820414,31096.4498333595,0.49,1.0
2024-11-27,194.14,201.17,194.14,201.17,25069,191.533795398423,198.469422171118,191.533795398423,198.469422171118,25410.1144389481,0.0,1.0
2024-11-29,195.03,196.71,192.98,196.4,15475,192.411847720998,194.069294801812,190.389367652147,193.763456352376,15685.5686681846,0.0,1.0
2024-12-02,194.6,195.59,192.835,194.28,27689,191.987620194361,192.964330081269,190.246314183862,191.671915988491,28065.764837051,0.0,1.0
2024-12-03,191.64,194.81,189.41,194.81,27839,189.067356290068,192.194801079462,186.867292605415,192.194801079462,28217.8058903776,0.0,1.0
2024-12-04,193.15,195.07,190.1,191.61,31760,190.557085511515,192.451310746731,187.548029799321,189.037759020768,32192.1590243324,0.0,1.0
2024-12-05,187.29,191.765,186.208,191.765,33509,184.77575224153,189.190678245486,183.708277395434,189.190678245486,33964.9577061196,0.0,1.0
2024-12-06,185.36,189.415,184.8201,187.48,21920,182.87166124988,186.872225483632,182.33900906004,184.963201613765,22218.2659261136,0.0,1.0
2024-12-09,182.54,185.46,182.43,185.46,23228,180.089517935656,182.970318814214,179.980994614888,182.970318814214,23544.0639111207,0.0,1.0
2024-12-10,186.44,188.895,181.99,181.99,68268,183.93716294469,186.359206149094,179.546901331818,179.546901331818,69196.9241899598,0.0,1.0
2024-12-11,187.62,188.86,185.4134,188.32,48390,185.101322203833,186.324676001577,182.924344389235,185.791925154173,49048.4438031313,0.0,1.0
2024-12-12,188.99,190.275,187.34,188.2,22644,186.452930835212,187.720680536906,184.825081023697,185.673536076972,22952.1174101695,0.0,1.0
2024-12-13,193.76,197.43,187.685,189.55,39019,191.158896653953,194.779629265019,185.16544962065,187.005413195483,39549.9323983133,0.0,1.0
2024-12-16,203.93,208.19,192.06,193.12,79764,201.192370946742,205.395183187379,189.481718060272,190.527488242214,80849.3505169034,0.0,1.0
2024-12-17,206.55,210.7,199.22,202.42,91431,203.777199132298,207.871488052167,196.545599666601,199.702641725295,92675.1036446392,0.0,1.0
2024-12-18,188.57,206.67,188.57,206.55,44726,186.038569065008,203.895588209499,186.038569065008,203.777199132298,45334.5876738758,0.0,1.0
2024-12-19,189.96,191.42,187.08,189.33,27394,187.409909209254,188.850309648533,184.568571356429,186.788366553948,27766.7507655089,0.0,1.0
2024-12-20,184.55,189.2,183.69,187.12,60907,182.072534978773,186.660111720314,181.224079925499,184.608034382162,61735.7628997172,0.0,1.0
2024-12-23,183.5,185.42,183.5,184.55,18495,181.036630553264,182.930855788481,181.036630553264,182.072534978773,18746.6618751583,0.0,1.0
2024-12-24,188.73,190.275,183.0,183.45,16316,186.196421167943,187.720680536906,180.543342731593,180.987301771097,16538.0121738353,0.0,1.0
2024-12-26,189.11,190.48,184.92,186.96,13941,186.571319912413,187.922928543791,182.43756796681,184.450182279227,14130.6954961656,0.0,1.0
2024-12-27,186.84,189.835,185.0,187.39,24300,184.331793202026,187.286587253836,182.516494018277,184.874409805865,24630.6506388942,0.0,1.0
2024-12-30,185.42,189.155,181.99,184.78,24616,182.930855788481,186.615715816363,179.546901331818,182.299447376742,24950.950457902,0.0,1.0
2024-12-31,187.2,190.105,184.64,186.74,75611,184.68696043363,187.552962677538,182.161326786674,184.233135637692,76639.8405538034,0.0,1.0
2025-01-02,183.155,189.18,182.58,187.4,25179,180.696261956311,186.640380207447,180.128980961389,184.884275562298,25521.6112113875,0.0,1.0
2025-01-03,186.57,186.57,181.0601,184.0,29381,184.065417778324,184.065417778324,178.629484641074,181.529918374935,29780.7879185741,0.0,1.0
2025-01-06,184.04,187.9,183.745,186.17,32485,181.569381400669,185.377563383969,181.278341585883,183.670787520987,32927.0241154105,0.0,1.0
2025-01-07,181.22,185.48,178.455,183.91,47488,178.787238086444,182.990050327081,176.059356432603,181.441126567034,48134.1702691279,0.0,1.0
2025-01-08,184.05,184.965,179.83,179.83,32137,181.579247157102,182.48196387076,177.415897942199,177.415897942199,32574.2888716931,0.0,1.0
2025-01-10,178.85,184.64,176.43,181.41,29391,176.449053811724,182.161326786674,174.061540754836,178.974687458679,29790.9239887957,0.0,1.0
2025-01-13,179.22,179.9999,177.0,177.24,37975,176.81408679976,177.583517144003,174.623888871541,174.860667025943,38491.7266671608,0.0,1.0
2025-01-14,182.77,183.5,178.67,180.12,28916,180.316430333624,181.036630553264,176.271470195922,177.702004878768,29309.4606532619,0.0,1.0
2025-01-15,183.2,188.0,180.8347,185.51,43460,180.740657860261,185.476220948303,178.407110491064,183.019647596382,44051.3611838001,0.0,1.0
2025-01-16,182.92,185.51,182.82,183.26,37792,180.464416680126,183.019647596382,180.365759115791,180.799852398862,38306.2365821023,0.0,1.0
2025-01-17,182.75,185.0,182.46,184.89,31364,180.296698820757,182.516494018277,180.010591884188,182.407970697509,31790.7706435506,0.0,1.0
2025-01-21,185.95,189.0742,184.57,184.57,22717,183.453740879452,186.536000504381,182.09226649164,182.09226649164,23026.1107227884,0.0,1.0
2025-01-22,184.08,188.05,182.97,185.95,45993,181.608844426402,185.52554973047,180.513745462293,183.453740879452,46618.8277709737,0.0,1.0
2025-01-23,187.9,187.96,183.07,183.07,30216,185.377563383969,185.43675792257,180.612403026627,180.612403026627,30627.1497820916,0.0,1.0
2025-01-24,188.46,188.675,185.2,186.33,31450,185.930045744241,186.142159507559,182.713809146945,183.828639623922,31877.9408474576,0.0,1.0
2025-01-27,182.96,187.97,182.0,186.47,31791,180.503879705859,185.446623679003,179.556767088251,183.96676021399,32223.58084202,0.0,1.0
2025-01-28,186.1,186.65,182.435,182.78,22896,183.601727225953,184.144343829791,179.985927493105,180.326296090058,23207.5463797581,0.0,1.0
2025-01-29,185.0,187.24,184.04,186.56,13989,182.516494018277,184.726423459363,181.569381400669,184.055552021891,14179.3486332301,0.0,1.0
2025-01-30,187.28,187.81,184.97,185.89,22468,184.765886485097,185.288771576068,182.486896748977,183.394546340851,22773.7225742664,0.0,1.0
2025-01-31,183.58,186.925,183.33,186.89,30095,181.115556604731,184.41565213171,180.868912693896,184.381121984193,30504.5033324083,0.0,1.0
2025-02-03,182.43,185.14,180.23,180.71,29966,179.980994614888,182.654614608345,177.810528199536,178.28408450834,30373.7480265474,0.0,1.0
2025-02-04,186.23,187.01,181.57,181.57,23090,183.729982059588,184.499511061395,179.132539561614,179.132539561614,23404.1861420603,0.0,1.0
2025-02-05,186.23,187.3,183.18,185.13,16288,183.729982059588,184.785617997964,180.720926347395,182.644748851912,16509.6311772143,0.0,1.0
2025-02-06,190.5,191.53,187.74,187.95,38718,187.942660056658,188.958832969301,185.219711281034,185.426892166136,39244.8366846381,0.0,1.0
2025-02-07,188.02,191.0,186.12,191.0,19342,185.49595246117,188.435947878329,183.62145873882,188.435947878329,19605.187022942,0.0,1.0
2025-02-10,190.66,191.845,188.27,189.92,26425,188.100512159593,189.269604296953,185.742596372006,187.37044618352,26784.5655610197,0.0,1.0
2025-02-11,189.53,191.57,187.23,189.09,14490,186.985681682617,188.998295995034,184.71655770293,186.551588399546,14687.1657513406,0.0,1.0
2025-02-12,189.0,191.04,188.0,188.53,24213,186.462796591645,188.475410904063,185.476220948303,185.999106039274,24542.4668279648,0.0,1.0
2025-02-13,192.27,195.99,187.4,189.1,58746,189.688898945374,193.358960338606,184.884275562298,186.561454155979,59545.3581247932,0.0,1.0
2025-02-14,196.56,197.36,192.27,193.49,39088,193.921308455311,194.710568969985,189.688898945374,190.892521230251,39619.8712828434,0.0,1.0
2025-02-18,189.19,198.18,188.12,198.01,44079,186.65024596388,195.519560997525,185.594610025504,195.351843138157,44678.7839305275,0.0,1.0
2025-02-19,189.43,191.13,187.88,188.89,26450,186.887024118282,188.564202711964,185.357831871102,186.354273270878,26809.9057365742,0.0,1.0
2025-02-20,210.97,214.01,197.62,210.35,107792,208.13786347587,211.13705343163,194.967078637254,207.526186576998,109258.728134472,0.0,1.0
2025-02-21,200.99,213.53,200.99,213.53,60271,198.291838555316,210.663497122825,198.291838555316,210.663497122825,61091.1088336129,0.0,1.0
2025-02-24,198.48,202.11,195.66,202.11,51738,195.815533690528,199.396803275859,193.033390376303,199.396803275859,52442.0001133788,0.0,1.0
2025-02-25,195.54,201.44,192.975,199.63,63975,192.915001299102,198.73579759482,190.38443477393,196.950095680371,64845.5092437554,0.0,1.0
2025-02-26,194.59,198.09,191.437,194.45,62934,191.977754437927,195.430769189624,188.86708143447,191.839633847859,63790.3443336694,0.0,1.0
2025-02-27,190.17,197.94,189.76,195.16,52882,187.617090094355,195.282782843123,187.212594080585,192.540102554632,53601.5665467491,0.0,1.0
2025-02-28,193.15,193.255,187.9,189.15,37717,190.557085511515,190.660675954066,185.377563383969,186.610782938147,38230.2160554391,0.0,1.0
2025-03-03,190.45,193.57,188.48,193.15,32691,187.893331274491,190.971447281718,185.949777257107,190.557085511515,33135.827161979,0.0,1.0
2025-03-04,193.08,195.31,186.74,186.74,53167,190.971447281718,193.177094305948,184.700683993102,184.700683993102,53754.0271392326,0.49,1.0
2025-03-05,188.88,192.88,188.535,192.04,39817,186.817313872856,190.773631405106,186.476081485699,189.942804723333,40256.6272048981,0.0,1.0
2025-03-06,185.28,187.42,184.04,187.3,30997,183.25662809383,185.373257973584,182.030169658833,185.254568447617,31339.2438774953,0.0,1.0
2025-03-07,186.06,186.79,182.38,185.24,24745,184.028110012619,184.750137962255,180.388297882949,183.217064918508,25018.2143352138,0.0,1.0
2025-03-10,174.28,184.0,173.33,183.52,38023,172.376754880142,181.99060648351,171.437129466233,181.51584837964,38442.8193036102,0.0,1.0
2025-03-11,180.62,184.93,169.378,175.62,78915,178.647518168759,182.910450309758,167.52828774437,173.702121253446,79786.31579161,0.0,1.0
2025-03-12,184.0,184.98,174.63,183.75,78415,181.99060648351,182.959904278912,172.722932664214,181.743336637745,79280.7951948187,0.0,1.0
2025-03-13,177.68,190.115,176.76,183.24,61488,175.739624782555,188.038826910938,174.829671750137,181.238906152383,62166.9009110375,0.0,1.0
2025-03-14,172.33,177.72,169.99,176.28,58367,170.44805008317,175.779187957877,168.133604326804,174.354913646267,59011.4413458647,0.0,1.0
2025-03-17,174.67,176.5,172.26,172.26,37995,172.762495839537,174.572511110541,170.378814526356,170.378814526356,38414.5101501897,0.0,1.0
2025-03-18,177.0,178.78,171.475,174.02,52811,175.067050802072,176.827612103924,169.602387210652,172.119594240546,53394.0964743171,0.0,1.0
2025-03-19,179.1,179.515,175.945,177.33,27521,177.144117506504,177.554585450475,174.023572052941,175.393446998483,27824.8646886004,0.0,1.0
2025-03-20,177.84,179.615,175.7004,178.21,30071,175.897877483845,177.653493388781,173.781643235844,176.263836855578,30403.0197322373,0.0,1.0
2025-03-21,175.92,181.01,174.46,177.13,63088,173.998845068365,179.033259128153,172.554789169094,175.195631121871,63784.5668207704,0.0,1.0
2025-03-24,180.14,182.51,176.47,178.81,23759,178.172760064889,180.516878202747,174.542838729049,176.857284485416,24021.3277183408,0.0,1.0
2025-03-25,179.09,180.8,176.54,180.12,26328,177.134226712673,178.82555245771,174.612074285864,178.152978477228,26618.6925446558,0.0,1.0
2025-03-26,177.15,178.49,176.37,178.49,32467,175.215412709532,176.540779082836,174.443930790743,176.540779082836,32825.4744320624,0.0,1.0
2025-03-27,176.11,178.605,175.495,177.93,43199,174.186770151147,176.654523211888,173.578486330563,175.986894628321,43675.9685215962,0.0,1.0
2025-03-28,173.4,177.445,172.94,176.47,26480,171.506365023047,175.507191127535,171.051388506838,174.542838729049,26772.3708060804,0.0,1.0
2025-03-31,173.2,174.935,169.975,172.0,39606,171.308549146435,173.024601876048,168.118768136058,170.12165388676,40043.2975130521,0.0,1.0
2025-04-01,177.49,177.7485,172.24,172.32,39739,175.551699699773,175.807376720295,170.359032938695,170.43815928934,40177.7659917987,0.0,1.0
2025-04-02,176.62,179.148,175.025,175.47,33215,174.691200636509,177.191593316891,173.113619020524,173.553759345987,33581.7332448625,0.0,1.0
2025-04-03,167.62,169.98,162.56,169.11,37924,165.789486188946,168.123713532973,160.784744510649,167.263214469709,38342.7262254453,0.0,1.0
2025-04-04,165.78,169.9028,161.825,162.06,34695,163.969580124111,168.047356604601,160.057771164098,160.290204819118,35078.0742113655,0.0,1.0
2025-04-07,161.73,170.83,157.8,161.22,50589,159.963808622707,168.964431008576,156.076726647271,159.459378137345,51147.5629421754,0.0,1.0
2025-04-08,160.48,168.75,157.335,167.39,43235,158.727459393879,166.907145891806,155.616804734147,165.561997930841,43712.3660045652,0.0,1.0
2025-04-09,170.6,174.0888,158.293,160.23,46359,168.736942750472,172.187642902101,156.564342783121,158.480189548113,46870.8586933188,0.0,1.0
2025-04-10,167.1,170.47,161.75,166.09,30214,165.275164909753,168.608362430674,159.983590210368,164.27619473286,30547.5986229197,0.0,1.0
2025-04-11,167.9,170.0,164.048,168.27,18342,166.066428416203,168.143495120635,162.256494632646,166.432387787936,18544.5175727012,0.0,1.0
2025-04-14,168.51,169.61,165.725,168.0,53254,166.669766839871,167.75775416124,163.915180758042,166.165336354509,53841.9877230744,0.0,1.0
2025-04-15,166.83,169.84,165.87,167.55,60280,165.008113476326,167.985242419345,164.058597268586,165.720250632131,60945.5631491892,0.0,1.0
2025-04-16,165.07,167.195,162.15,166.86,50445,163.267333762136,165.369127451144,160.379221963593,165.037785857818,51001.9730102994,0.0,1.0
2025-04-17,162.74,166.73,162.29,164.04,60019,160.9627787996,164.90920553802,160.517693077222,162.248581997582,60681.6813976641,0.0,1.0
2025-04-21,161.01,164.245,160.135,161.47,40315,159.251671466902,162.45134327111,158.386227006722,159.706647983111,40760.1257193026,0.0,1.0
2025-04-22,162.65,165.555,160.8,163.35,65527,160.873761655125,163.747037262921,159.043964796459,161.566117223269,66250.4962919195,0.0,1.0
2025-04-23,164.25,168.0,162.5,165.53,87518,162.456288668025,166.165336354509,160.725399747665,163.722310278345,88484.3031800054,0.0,1.0
2025-04-24,162.36,167.235,161.275,165.04,72486,160.586928634037,165.408690626467,159.513777503414,163.237661380644,73286.3319580642,0.0,1.0
2025-04-25,164.04,164.59,158.38,162.36,79254,162.248581997582,162.792575658266,156.650392689448,160.586928634037,80129.0587562346,0.0,1.0
2025-04-28,160.87,163.62,160.35,163.62,43211,159.113200353273,161.833168656695,158.598879074081,161.833168656695,43688.1010159193,0.0,1.0
2025-04-29,162.69,162.76,160.15,161.42,69635,160.913324830447,160.982560387262,158.401063197468,159.657194013958,70403.8535151591,0.0,1.0
2025-04-30,162.2,163.145,158.11,162.13,66644,160.428675932747,161.363355949741,156.383341256021,160.359440375932,67379.8293051517,0.0,1.0
2025-05-01,166.45,168.74,152.57,163.4,72781,164.632263310762,166.897255097976,150.903841473854,161.615571192422,73584.5891101716,0.0,1.0
2025-05-02,166.63,168.36,165.185,166.43,44570,164.810297599714,166.521404932412,163.381077891188,164.612481723101,45062.1059979986,0.0,1.0
2025-05-05,169.65,171.47,164.155,165.7,63434,167.797317336563,169.597441813736,162.362326126634,163.890453773466,64134.38707375,0.0,1.0
2025-05-06,175.76,176.06,167.0354,167.96,72659,173.840592367075,174.137316181994,165.211270381607,166.125773179187,73461.2420845542,0.0,1.0
2025-05-07,178.1,179.59,174.82,175.86,69963,176.155038123441,177.628766404204,172.910857746996,173.939500305381,70735.4750266543,0.0,1.0
2025-05-08,185.42,188.725,179.41,180.5,86902,183.395099207459,186.664006568481,177.450732115253,178.528828642791,87861.5018047584,0.0,1.0
2025-05-09,187.0,187.26,183.4301,186.0,60196,184.957844632698,185.215005272294,181.426930143103,183.968765249635,60860.6356889281,0.0,1.0
2025-05-12,187.64,192.03,185.01,192.03,52605,185.590855437858,189.932913929503,182.989576660403,189.932913929503,53185.8219884388,0.0,1.0
2025-05-13,189.98,191.86,188.765,189.63,88619,187.905301194224,189.764770434382,186.703569743803,187.559123410152,89597.4595341407,0.0,1.0
2025-05-14,187.07,190.57,177.5431,189.36,80077,185.027080189512,188.488858030231,175.604219815014,187.292071976726,80961.1456585538,0.0,1.0
2025-05-15,192.32,193.22,186.95,186.95,72862,190.219746950591,191.109918395347,184.908390663545,184.908390663545,73666.4834468515,0.0,1.0
2025-05-16,195.43,196.13,189.77,191.7,73522,193.295783831915,193.988139400059,187.697594523781,189.606517733092,74333.7706346166,0.0,1.0
2025-05-19,193.22,194.08,191.4983,193.72,64615,191.109918395347,191.960526664781,189.407020421528,191.604458086878,65328.4267233719,0.0,1.0
2025-05-20,191.25,193.435,188.83,193.25,62871,189.161432010714,191.322570462706,186.767859903702,191.139590776839,63565.1708817628,0.0,1.0
2025-05-21,187.42,189.835,186.37,189.24,51593,185.373257973584,187.76188468368,184.334724621369,187.173382450758,52162.6483005328,0.0,1.0
2025-05-22,188.45,189.16,186.7,186.99,50230,186.392009738139,187.094256100113,184.661120817779,184.947953838867,50784.5991536789,0.0,1.0
2025-05-23,185.46,186.64,184.11,185.46,43055,183.434662382782,184.601776054795,182.099405215647,183.434662382782,43530.3785897202,0.0,1.0
2025-05-27,190.43,191.44,185.5,186.16,87248,188.835035814303,189.836576465316,183.94632748807,184.600799596653,87984.9259347113,0.49,1.0
2025-05-28,188.27,191.1,187.95,190.39,129365,186.693127095305,189.499424166956,186.375807285083,188.795370838025,130457.660273518,0.0,1.0
2025-05-29,189.51,190.16,188.16,188.6,72005,187.922741359915,188.567297224428,186.584048410541,187.020363149596,72613.1784330744,0.0,1.0
2025-05-30,190.05,191.54,188.55,188.55,85095,188.458218539665,189.935738906011,186.970781929249,186.970781929249,85813.7409730221,0.0,1.0
2025-06-02,190.53,191.24,188.69,190.15,102864,188.934198254998,189.638251583928,187.109609346221,188.557380980359,103732.823919724,0.0,1.0
2025-06-03,186.9,191.43,183.68,190.34,118893,185.334601657792,189.826660221247,182.141571067433,188.745789617678,119897.21024156,0.0,1.0
2025-06-04,188.97,189.6,186.71,186.71,102769,187.387264180165,188.01198755654,185.146193020472,185.146193020472,103637.021517792,0.0,1.0
2025-06-05,187.88,192.065,186.37,189.14,172478,186.306393576597,190.456341719656,184.809040722111,187.555840329346,173934.807163111,0.0,1.0
2025-06-06,189.08,191.37,187.68,190.24,185961,187.496342864929,189.76716275683,186.108068695208,188.646627176984,187531.689113158,0.0,1.0
2025-06-09,188.77,191.95,186.8,191.47,114402,187.188939298777,190.342304912858,185.235439217097,189.866325197525,115368.277745998,0.0,1.0
2025-06-10,186.19,190.3,185.3,188.46,114818,184.630548328862,188.706124641401,183.748002606682,186.881535732624,115787.791421828,0.0,1.0
2025-06-11,184.16,188.38,172.51,186.09,155773,182.617550782766,186.802205780068,171.065126441871,184.531385888167,157088.711118051,0.0,1.0
2025-06-12,184.79,184.86,181.25,183.8,162455,183.24227415914,183.311687867626,179.731923758559,182.260565996266,163827.149536076,0.0,1.0
2025-06-13,180.68,184.22,180.68,182.62,104412,179.652593806004,183.172464196048,179.652593806004,181.581562324842,105009.116541737,0.49,1.0
2025-06-16,182.8,183.29,181.08,181.08,97887,181.760538785353,182.24775248341,180.050319273805,180.050319273805,98446.8010470156,0.0,1.0
2025-06-17,183.39,184.85,181.14,181.14,96611,182.34718385036,183.798881807836,180.109978093976,180.109978093976,97163.5037947147,0.0,1.0
2025-06-18,182.25,185.76,181.655,182.82,324631,181.213666267125,184.703707247085,180.62204963377,181.780425058743,326487.515918292,0.0,1.0
2025-06-20,179.85,183.86,177.67,183.86,138357,178.827313460315,182.814511275027,176.659709660796,182.814511275027,139148.242897034,0.0,1.0
2025-06-23,182.84,183.13,179.3,179.8,105683,181.800311332133,182.088662296289,178.280440942088,178.77759777684,106287.385199789,0.0,1.0
2025-06-24,188.03,188.03,183.0,184.4,114907,186.960799276859,186.960799276859,181.959401519253,183.351440656559,115564.135870028,0.0,1.0
2025-06-25,184.9,189.43,182.8,188.04,241656,183.848597491311,188.352838414165,181.760538785353,186.970742413554,243037.994358982,0.0,1.0
2025-06-26,186.01,186.98,183.3,186.98,307056,184.952285664461,185.91676992388,182.257695620105,185.91676992388,308812.007133659,0.0,1.0
2025-06-27,187.03,188.49,185.0,186.19,171596,185.966485607355,187.418183564831,183.948028858262,185.131262124972,172577.331744396,0.0,1.0
2025-06-30,187.37,188.01,184.66,187.14,85347,186.304552254986,186.940913003469,183.60996221063,186.075860111,85835.086670954,0.0,1.0
2025-07-01,191.95,193.5,185.84,186.21,189398,190.858508861315,192.399695049047,184.783252340645,185.151148398362,190481.138707926,0.0,1.0
2025-07-02,195.45,196.73,190.1,192.08,151344,194.33860670458,195.611328201545,189.019028572733,190.987769638351,152209.513598941,0.0,1.0
2025-07-03,196.24,196.95,193.925,195.55,106237,195.124114503488,195.830077208836,192.822278358586,194.43803807153,106844.553442559,0.0,1.0
2025-07-07,195.71,198.5,194.17,195.35,171389,194.597128258651,197.371263396567,193.065885207614,194.239175337629,172369.147942495,0.0,1.0
2025-07-08,195.12,197.2,193.5,196.71,163547,194.010483193643,196.078655626212,192.399695049047,195.591441928155,164482.300722632,0.0,1.0
2025-07-09,195.07,196.68,192.4,194.87,158838,193.960767510168,195.56161251807,191.305950012592,193.761904776267,159746.370659085,0.0,1.0
2025-07-10,196.64,198.09,194.7,195.39,141488,195.52183997129,196.963594792071,193.592871452452,194.278947884409,142297.14861565,0.0,1.0
2025-07-11,196.88,198.25,194.08,196.36,129451,195.760475251971,197.122684979191,192.976396977359,195.243432143828,130191.31082102,0.0,1.0
2025-07-14,202.84,204.59,196.95,197.0,361078,201.686584722215,203.426633643847,195.830077208836,195.879792892311,363142.950835702,0.0,1.0
2025-07-15,189.32,202.56,188.83,202.56,219492,188.243463910519,201.408176894754,187.756250212462,201.408176894754,220747.241772775,0.0,1.0
2025-07-16,180.32,191.74,178.17,190.07,137033,179.294640884982,190.649702990719,177.156866495548,188.989199162647,137816.671139944,0.0,1.0
2025-07-17,179.51,183.37,177.77,181.2,92704,178.489246812684,182.32729757697,176.759141027747,180.169636914146,93234.1602486801,0.0,1.0
2025-07-18,177.26,181.0,176.05,181.0,68667,176.2520410563,179.970774180245,175.0489215162,179.970774180245,69059.6962568617,0.0,1.0
2025-07-21,175.18,178.68,175.06,177.53,53646,174.183868623731,177.663966466996,174.064550983391,176.520505747066,53952.7934145312,0.0,1.0
2025-07-22,174.59,177.1629,173.2,174.76,61517,173.597223558724,176.155493198991,172.215127558113,173.766256882539,61868.8064810369,0.0,1.0
2025-07-23,176.96,177.0,174.59,174.59,48903,175.953746955449,175.993519502229,173.597223558724,173.597223558724,49182.6689100923,0.0,1.0
2025-07-24,179.39,180.01,175.68,177.03,53274,178.369929172344,178.986403647436,174.681025458483,176.023348912314,53578.6660024181,0.0,1.0
2025-07-25,177.25,180.29,176.6406,180.29,54647,176.242097919605,179.264811474897,175.636163169409,179.264811474897,54959.5179831465,0.0,1.0
2025-07-28,177.01,179.895,176.46,177.17,65157,176.003462638924,178.872057575443,175.456590120696,176.162552826044,65529.6230941841,0.0,1.0
2025-07-29,174.64,178.3,173.97,178.3,51549,173.646939242199,177.286127272584,172.980749083631,177.286127272584,51843.8009865724,0.0,1.0
2025-07-30,173.09,177.135,171.04,175.47,62432,172.105753054468,176.127751847612,170.067410031984,174.472219587887,62789.0392285725,0.0,1.0
2025-07-31,176.66,183.61,167.82,174.57,177701,175.655452854597,182.565932857651,166.865720016181,173.577337285334,178717.245322216,0.0,1.0
2025-08-01,170.16,175.55,167.915,175.55,101828,169.192414002821,174.551764681448,166.960179814784,174.551764681448,102410.339033942,0.0,1.0
2025-08-04,177.14,177.93,169.28,170.24,86973,176.132723415959,176.918231214868,168.317417973657,169.271959096381,87470.385520673,0.0,1.0
2025-08-05,185.57,186.585,174.44,177.53,124103,184.514787649879,185.524016024426,173.448076508298,176.520505747066,124812.726412474,0.0,1.0
2025-08-06,188.87,189.21,183.04,186.31,105361,187.796022759243,188.134089406874,181.999174066034,185.250579765312,105963.543730164,0.0,1.0
2025-08-07,187.15,193.15,186.1125,190.0,75519,186.085803247695,192.05168526472,185.054202815585,188.919597205782,75950.8818154566,0.0,1.0
2025-08-08,186.42,188.88,184.2,188.2,57064,185.359954268957,187.805965895938,183.152577922658,187.129832600675,57390.3404430305,0.0,1.0
2025-08-11,185.43,186.8,183.78,186.54,55610,184.375583736148,185.737793463369,182.734966181467,185.479271909298,55928.0252354711,0.0,1.0
2025-08-12,190.35,190.49,182.1,185.63,63085,189.267606990109,189.406810903839,181.0645192167,184.574446470049,63445.7736374695,0.0,1.0
2025-08-13,193.14,193.68,186.735,190.35,57447,192.041742128025,192.578671509557,185.673163074851,189.267606990109,57775.5307624906,0.0,1.0
2025-08-14,185.25,191.41,184.945,191.41,66061,184.196607275638,190.321579479783,183.893341606439,190.321579479783,66438.7929343722,0.0,1.0
2025-08-15,183.75,185.62,183.75,185.2,73413,182.705136771381,184.564503333354,182.705136771381,184.146891592162,73832.8379178501,0.0,1.0
2025-08-18,186.28,187.64,184.07,184.07,39022,185.220750355227,186.573016945752,183.023317145623,183.023317145623,39245.1609555574,0.0,1.0
2025-08-19,188.25,188.9,185.855,186.73,43943,187.17954828415,187.825852169328,184.798167045688,185.668191506504,44194.3034152545,0.0,1.0
2025-08-20,189.79,190.14,186.66,188.56,100903,188.710791335186,189.058801119513,185.598589549638,187.487785521696,101480.049097909,0.0,1.0
2025-08-21,191.34,194.745,187.32,188.99,133790,190.251977522918,193.637615567579,186.254836571511,187.915340399583,134555.124910154,0.0,1.0
2025-08-22,197.145,201.5,190.5,190.51,64830,196.023968374389,200.35420440508,189.416754040534,189.426697177229,65200.7530303108,0.0,1.0
2025-08-25,195.52,198.64,195.52,196.6,119243,194.408208661445,197.510467310298,194.408208661445,195.482067424509,119924.932802612,0.0,1.0
2025-08-26,196.12,197.21,194.4,194.41,94105,195.492010561204,196.578520307848,193.77751811696,193.787486096287,94407.2985234448,0.49,1.0
2025-08-27,200.39,200.92,195.17,195.17,76745,199.748337733835,200.276640638166,194.545052525139,194.545052525139,76991.5320671777,0.0,1.0
2025-08-28,196.0,200.61,195.67,200.61,119007,195.37239480928,199.967633279029,195.043451491489,199.967633279029,119389.292549594,0.0,1.0
2025-08-29,193.76,196.85,192.5,196.85,114013,193.139567440031,196.219673052076,191.883602044829,196.219673052076,114379.250056357,0.0,1.0
2025-09-02,193.52,195.84,191.63,191.71,34325,192.900335936183,195.212907140048,191.01638784338,191.096131677996,34435.2640329126,0.0,1.0
2025-09-03,194.34,194.84,191.56,192.65,109770,193.717710240998,194.216109207348,190.946611988091,192.033121734734,110122.620040577,0.0,1.0
2025-09-04,196.68,196.75,193.59,195.1,81631,196.050217403517,196.119993258806,192.970111791472,194.47527666985,81893.2276262397,0.0,1.0
2025-09-05,194.24,198.885,193.53,197.62,66084,193.618030447728,198.248156845121,192.91030391551,196.987207460255,66296.2851668168,0.0,1.0
2025-09-08,192.9,194.935,190.5601,194.24,45968,192.282321217909,194.310805010954,189.949913735183,193.618030447728,46115.6654643824,0.0,1.0
2025-09-09,196.71,197.2425,191.68,192.32,100150,196.080121341498,196.610916240661,191.066227740015,191.704178416943,100471.71720018,0.0,1.0
2025-09-10,193.25,197.63,191.56,196.02,47008,192.631200494354,196.997175439582,190.946611988091,195.392330767934,47159.0063119928,0.0,1.0
2025-09-11,198.59,198.68,192.39,193.44,67051,197.954101454974,198.043813268917,191.773954272232,192.820592101567,67266.3915126241,0.0,1.0
2025-09-12,198.17,199.08,196.24,197.45,46277,197.53544632324,198.442532441998,195.611626313128,196.817751811696,46425.6580816051,0.0,1.0
2025-09-15,203.35,204.0,196.07,199.0,88430,202.698859614628,203.346778270884,195.442170664569,198.362788607382,88714.0684174934,0.0,1.0
2025-09-16,204.93,205.95,201.1,203.51,116526,204.273800348295,205.290534239649,200.456064266052,202.85834728386,116900.322700631,0.0,1.0
2025-09-17,206.56,211.24,204.91,204.91,123035,205.898580978597,210.563595303635,204.253864389641,204.253864389641,123430.231909378,0.0,1.0
2025-09-18,212.31,213.1975,204.44,207.15,89205,211.630169091624,212.514827256896,203.785369361272,206.48669175889,89491.5579914338,0.0,1.0
2025-09-19,210.79,214.66,207.53,213.07,98123,210.115036233919,213.97264423347,206.865474973316,212.387735520476,98438.2057596936,0.0,1.0
2025-09-22,208.49,210.58,208.18,210.58,89589,207.822400988709,209.905708668052,207.513393629571,209.905708668052,89876.7915351666,0.0,1.0
2025-09-23,207.86,212.2556,204.46,207.64,56310,207.194418291107,211.575943284085,203.805305319926,206.975122745913,56490.8876239856,0.0,1.0
2025-09-24,207.21,210.86,205.56,207.75,142955,206.546499634852,210.184812089208,204.901783045896,207.08477051851,143414.221990532,0.0,1.0
2025-09-25,206.35,210.98,203.87,206.65,154336,205.68925341273,210.304427841133,203.217194539633,205.98829279254,154831.781785392,0.0,1.0
2025-09-26,205.17,211.715,204.12,206.64,145727,204.513031852143,211.037074321667,203.466394022808,205.978324813213,146195.126634355,0.0,1.0
2025-09-29,205.22,207.9,203.37,206.56,70069,204.562871748778,207.234290208415,202.718795573282,205.898580978597,70294.0863954013,0.0,1.0
2025-09-30,208.53,208.69,205.11,205.11,163162,207.862272906017,208.021760575249,204.453223976181,204.453223976181,163686.134017132,0.0,1.0
2025-10-01,203.44,208.42,202.51,207.23,175161,202.788571428571,207.752625133419,201.86154935116,206.566435593506,175723.679046439,0.0,1.0
2025-10-02,197.06,203.07,196.76,203.07,234740,196.429000617943,202.419756193472,196.129961238133,202.419756193472,235494.067853922,0.0,1.0
2025-10-03,195.84,201.54,195.18,198.2,115698,195.212907140048,200.894655356441,194.555020504466,197.565350261221,116069.662871957,0.0,1.0
2025-10-06,193.24,197.09,192.9,196.04,84261,192.621232515027,196.458904555924,192.282321217909,195.412266726588,84531.6761158703,0.0,1.0
2025-10-07,191.59,194.725,189.32,192.67,185745,190.976515926072,194.101477445087,188.713784618842,192.053057693388,186341.678595581,0.0,1.0
2025-10-08,182.18,192.31,177.0,191.3,132780,181.596647379361,191.694210437616,176.433234087973,190.687444525588,133206.536293958,0.0,1.0
2025-10-09,179.35,183.0,175.8,183.0,96525,178.775709229819,182.414021684175,175.237076568732,182.414021684175,96835.0724188456,0.0,1.0
2025-10-10,176.945,181.885,173.27,179.9,227750,176.378410201674,181.302591989214,172.715177799,179.323948092804,228481.613503156,0.0,1.0
2025-10-13,176.52,179.53,174.44,179.53,90379,175.954771080276,178.955132857705,173.88143138026,178.955132857705,90669.3292944096,0.0,1.0
2025-10-14,177.58,178.2,175.0,175.0,89040,177.011376888939,177.629391607213,174.439638222572,174.439638222572,89326.0279531108,0.0,1.0
2025-10-15,178.68,180.8,176.2942,177.9,83772,178.107854614909,180.221066232234,175.729694107073,177.330352227403,84041.1052750227,0.0,1.0
2025-10-16,181.8,181.81,177.98,179.02,67685,181.217864164935,181.227832144262,177.410096062019,178.446765912027,67902.4281447248,0.0,1.0
2025-10-17,180.53,184.37,180.08,181.28,60036,179.951930790405,183.779634851975,179.50337172069,180.69952923993,60228.8568530207,0.0,1.0
2025-10-20,182.98,183.37,180.01,182.68,49681,182.394085725521,182.782836919274,179.433595865401,182.095046345711,49840.5929328224,0.0,1.0
2025-10-21,186.075,187.0448,182.52,183.83,50792,185.479175327229,186.445869962362,181.935558676479,183.241363968316,50955.1618575292,0.0,1.0
2025-10-22,185.72,186.31,183.4,185.88,39962,185.12531206112,185.713422841413,182.812740857255,185.284799730352,40090.372069432,0.0,1.0
2025-10-23,188.12,189.11,186.19,186.19,32338,187.517627099601,188.504457052975,185.593807089489,185.593807089489,32441.8810865645,0.0,1.0
2025-10-24,188.26,190.94,186.08,188.7,63709,187.657178810179,190.328597269816,185.484159316892,188.095769900567,63913.655827322,0.0,1.0
2025-10-27,185.17,188.845,183.966691,188.76,86626,184.577073198135,188.240305600809,183.377617274535,188.155577776529,86904.2733318304,0.0,1.0
2025-10-28,182.84,186.37,181.24,184.28,64685,182.254534014943,185.773230717375,180.659657322622,183.689923038032,64892.7910843102,0.0,1.0
2025-10-29,178.2,184.485,176.14,181.85,49496,177.629391607213,183.894266614235,175.57598786585,181.26770406157,49654.9986474301,0.0,1.0
2025-10-30,184.7,192.37,176.91,184.72,119394,184.108578169766,191.754018313578,176.34352227403,184.12851412842,119777.535730388,0.0,1.0
2025-10-31,190.49,191.565,182.52,185.44,135022,189.880038200101,190.951595977754,181.935558676479,184.846208639964,135455.738390442,0.0,1.0
2025-11-03,191.42,196.26,188.235,190.0,87754,190.807060277513,195.631562271782,187.632258861862,189.391607213078,88035.8968665462,0.0,1.0
2025-11-04,188.29,192.11,188.25,191.31,95714,187.68708274816,191.494850851076,187.647210830852,190.697412504915,96021.4672001804,0.0,1.0
2025-11-05,189.94,195.0,187.89,188.29,125986,189.331799337116,194.37559687658,187.28836357508,187.68708274816,126390.711564472,0.0,1.0
2025-11-06,183.13,188.35,182.625,188.35,68636,182.543605415426,187.746890624122,182.040222459412,187.746890624122,68856.4830928765,0.0,1.0
2025-11-07,180.35,185.55,178.8,182.93,65826,179.772507162519,184.955856412561,178.227470366833,182.344245828886,66037.4563796213,0.0,1.0
2025-11-10,184.51,185.87,177.94,180.65,112016,183.919186562553,185.274831751025,177.370224144711,180.071546542329,112375.834986474,0.0,1.0
2025-11-11,183.02,186.22,182.37,183.7,72008,182.433957642829,185.62371102747,181.786038986574,183.111780237065,72239.3151487827,0.0,1.0
2025-11-12,179.65,187.085,179.28,182.87,69063,179.074748609629,186.485941239256,178.70593337453,182.284437952924,69284.8547678087,0.0,1.0
2025-11-13,181.42,185.25,178.34,178.34,89123,180.839080950508,184.656817032751,177.768943317791,177.768943317791,89409.2945784492,0.0,1.0
2025-11-14,180.96,181.3248,178.25,180.4,55595,180.380553901466,180.744185787315,177.679231503848,179.822347059154,55773.5907912535,0.0,1.0
2025-11-17,172.78,181.77,172.78,181.77,56920,172.226746811977,181.187960226954,172.226746811977,181.187960226954,57102.8471596032,0.0,1.0
2025-11-18,171.71,176.315,169.81,171.92,81411,171.160173023987,175.750427504073,169.266256951857,171.369500589855,81672.5209084763,0.0,1.0
2025-11-19,173.28,175.945,170.99,171.71,88037,172.725145778327,175.381612268974,170.442478512443,171.160173023987,88319.8059625789,0.0,1.0
2025-11-20,173.72,176.64,172.29,176.31,88318,173.163736868715,176.0743868322,171.738315824954,175.745443514409,88601.7086339045,0.0,1.0
2025-11-21,177.65,180.61,173.34,173.44,101823,177.081152744228,180.031674625021,172.784953654289,172.884633447559,102150.091467538,0.0,1.0
2025-11-24,174.82,178.0,173.65,176.96,56492,174.260214594686,177.430032020673,173.093961013426,176.393362170665,56673.4722723173,0.0,1.0
2025-11-25,177.44,178.74,173.29,173.29,70801,177.44,178.74,173.29,173.29,70801,0.57,1.0
2025-11-26,177.36,178.62,175.13,176.44,68611,177.36,178.62,175.13,176.44,68611,0.0,1.0