date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-11,34.38,34.38,34.38,34.38,200,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,3199.76451451685,0.0,1.0
1995-07-12,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-07-13,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-07-14,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-07-17,34.63,34.63,34.63,34.63,300,2.16453428637569,2.16453428637569,2.16453428637569,2.16453428637569,4799.64677177528,0.0,1.0
1995-07-18,35.0,35.0,35.0,35.0,2600,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,41596.9386887192,0.0,1.0
1995-07-19,34.5,34.5,34.5,34.5,100,2.15640868841933,2.15640868841933,2.15640868841933,2.15640868841933,1599.88225725843,0.0,1.0
1995-07-20,34.75,34.75,34.75,34.75,200,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,3199.76451451686,0.0,1.0
1995-07-21,34.75,34.75,34.75,34.75,0,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,0,0.0,1.0
1995-07-24,34.75,34.75,34.75,34.75,0,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,0,0.0,1.0
1995-07-25,36.0,36.0,36.0,36.0,300,2.25016558791582,2.25016558791582,2.25016558791582,2.25016558791582,4799.64677177528,0.0,1.0
1995-07-26,35.5,36.0,35.5,36.0,900,2.21891328808366,2.25016558791582,2.21891328808366,2.25016558791582,14398.9403153258,0.0,1.0
1995-07-27,36.5,36.5,36.5,36.5,100,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,1599.88225725842,0.0,1.0
1995-07-28,36.5,36.5,36.5,36.5,0,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,0,0.0,1.0
1995-07-31,36.5,36.5,36.5,36.5,0,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,0,0.0,1.0
1995-08-01,36.5,36.5,36.5,36.5,0,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,0,0.0,1.0
1995-08-02,35.62,35.62,35.62,35.62,100,2.22641384004338,2.22641384004338,2.22641384004338,2.22641384004338,1599.88225725842,0.0,1.0
1995-08-03,36.5,36.5,36.5,36.5,1800,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,28797.8806306516,0.0,1.0
1995-08-04,36.5,36.5,36.5,36.5,0,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,0,0.0,1.0
1995-08-07,36.5,36.5,36.5,36.5,100,2.28141788774799,2.28141788774799,2.28141788774799,2.28141788774799,1599.88225725842,0.0,1.0
1995-08-08,36.25,36.25,36.25,36.25,100,2.2657917378319,2.2657917378319,2.2657917378319,2.2657917378319,1599.88225725843,0.0,1.0
1995-08-09,36.25,36.25,36.25,36.25,0,2.2657917378319,2.2657917378319,2.2657917378319,2.2657917378319,0,0.0,1.0
1995-08-10,34.75,34.75,34.75,34.75,300,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,4799.64677177528,0.0,1.0
1995-08-11,34.75,34.75,34.75,34.75,0,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,0,0.0,1.0
1995-08-14,34.75,34.75,34.75,34.75,0,2.17203483833541,2.17203483833541,2.17203483833541,2.17203483833541,0,0.0,1.0
1995-08-15,34.0,34.0,34.0,34.0,400,2.12515638858717,2.12515638858717,2.12515638858717,2.12515638858717,6399.52902903369,0.0,1.0
1995-08-16,34.0,34.0,34.0,34.0,0,2.12515638858717,2.12515638858717,2.12515638858717,2.12515638858717,0,0.0,1.0
1995-08-17,34.25,34.25,34.25,34.25,100,2.14078253850325,2.14078253850325,2.14078253850325,2.14078253850325,1599.88225725842,0.0,1.0
1995-08-18,34.25,34.25,34.25,34.25,0,2.14078253850325,2.14078253850325,2.14078253850325,2.14078253850325,0,0.0,1.0
1995-08-21,34.25,34.25,34.25,34.25,0,2.14078253850325,2.14078253850325,2.14078253850325,2.14078253850325,0,0.0,1.0
1995-08-22,34.25,34.25,34.25,34.25,0,2.14078253850325,2.14078253850325,2.14078253850325,2.14078253850325,0,0.0,1.0
1995-08-23,34.38,34.38,34.38,34.38,3000,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,47996.4677177528,0.0,1.0
1995-08-24,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-08-25,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-08-28,34.38,34.38,34.38,34.38,0,2.14890813645961,2.14890813645961,2.14890813645961,2.14890813645961,0,0.0,1.0
1995-08-29,35.13,35.13,35.13,35.13,300,2.19578658620786,2.19578658620786,2.19578658620786,2.19578658620786,4799.64677177527,0.0,1.0
1995-08-30,35.0,35.13,35.0,35.13,700,2.18766098825149,2.19578658620786,2.18766098825149,2.19578658620786,11199.175800809,0.0,1.0
1995-08-31,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-01,35.13,35.13,35.13,35.13,200,2.19578658620786,2.19578658620786,2.19578658620786,2.19578658620786,3199.76451451685,0.0,1.0
1995-09-05,35.13,35.13,35.13,35.13,0,2.19578658620786,2.19578658620786,2.19578658620786,2.19578658620786,0,0.0,1.0
1995-09-06,35.0,35.0,35.0,35.0,5000,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,79994.1128629215,0.0,1.0
1995-09-07,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-08,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-11,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-12,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-13,35.0,35.0,35.0,35.0,200,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,3199.76451451686,0.0,1.0
1995-09-14,35.0,35.0,35.0,35.0,100,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,1599.88225725843,0.0,1.0
1995-09-15,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-18,35.0,35.0,35.0,35.0,0,2.18766098825149,2.18766098825149,2.18766098825149,2.18766098825149,0,0.0,1.0
1995-09-19,34.63,34.63,33.75,33.75,800,2.17815403864255,2.17815403864255,2.12280389269957,2.12280389269957,12719.0269873041,0.2179,1.0
1995-09-20,33.5,33.5,33.5,33.5,100,2.10707941942031,2.10707941942031,2.10707941942031,2.10707941942031,1589.87837341301,0.0,1.0
1995-09-21,34.5,34.5,34.5,34.5,100,2.16997731253734,2.16997731253734,2.16997731253734,2.16997731253734,1589.87837341301,0.0,1.0
1995-09-22,33.5,33.5,33.5,33.5,100,2.10707941942031,2.10707941942031,2.10707941942031,2.10707941942031,1589.87837341301,0.0,1.0
1995-09-25,34.38,34.38,33.5,34.38,1200,2.16242956536329,2.16242956536329,2.10707941942031,2.16242956536329,19078.5404809562,0.0,1.0
1995-09-26,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-09-27,34.38,34.38,34.38,34.38,300,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,4769.63512023905,0.0,1.0
1995-09-28,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-09-29,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-10-02,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-10-03,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-10-04,34.38,34.38,34.38,34.38,0,2.16242956536329,2.16242956536329,2.16242956536329,2.16242956536329,0,0.0,1.0
1995-10-05,34.0,34.0,34.0,34.0,200,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,3179.75674682603,0.0,1.0
1995-10-06,34.0,34.0,34.0,34.0,0,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,0,0.0,1.0
1995-10-09,34.0,34.0,34.0,34.0,0,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,0,0.0,1.0
1995-10-10,34.0,34.0,34.0,34.0,0,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,0,0.0,1.0
1995-10-11,34.0,34.0,34.0,34.0,0,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,0,0.0,1.0
1995-10-12,34.0,34.0,34.0,34.0,0,2.13852836597882,2.13852836597882,2.13852836597882,2.13852836597882,0,0.0,1.0
1995-10-13,33.25,33.25,33.25,33.25,100,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,1589.87837341301,0.0,1.0
1995-10-16,33.25,33.25,33.25,33.25,0,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,0,0.0,1.0
1995-10-17,33.25,33.25,33.25,33.25,0,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,0,0.0,1.0
1995-10-18,33.25,33.25,33.25,33.25,0,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,0,0.0,1.0
1995-10-19,33.25,33.25,33.25,33.25,0,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,0,0.0,1.0
1995-10-20,33.25,33.25,33.25,33.25,0,2.09135494614106,2.09135494614106,2.09135494614106,2.09135494614106,0,0.0,1.0
1995-10-23,33.88,33.88,33.88,33.88,1300,2.13098061880478,2.13098061880478,2.13098061880478,2.13098061880478,20668.4188543692,0.0,1.0
1995-10-24,32.5,32.5,32.5,32.5,100,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,1589.87837341301,0.0,1.0
1995-10-25,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-10-26,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-10-27,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-10-30,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-10-31,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-11-01,32.5,32.5,32.5,32.5,0,2.04418152630329,2.04418152630329,2.04418152630329,2.04418152630329,0,0.0,1.0
1995-11-02,33.5,33.5,33.5,33.5,200,2.10707941942031,2.10707941942031,2.10707941942031,2.10707941942031,3179.75674682603,0.0,1.0
1995-11-03,33.75,33.75,33.75,33.75,100,2.12280389269957,2.12280389269957,2.12280389269957,2.12280389269957,1589.87837341301,0.0,1.0
1995-11-06,33.75,33.75,33.75,33.75,0,2.12280389269957,2.12280389269957,2.12280389269957,2.12280389269957,0,0.0,1.0
1995-11-07,34.63,34.75,34.12,34.12,3200,2.17815403864255,2.18570178581659,2.14607611315287,2.14607611315287,50876.1079492164,0.0,1.0
1995-11-08,34.63,34.63,34.63,34.63,300,2.17815403864255,2.17815403864255,2.17815403864255,2.17815403864255,4769.63512023904,0.0,1.0
1995-11-09,35.75,35.75,34.87,34.87,1800,2.24859967893362,2.24859967893362,2.19324953299064,2.19324953299064,28617.8107214342,0.0,1.0
1995-11-10,35.75,35.75,35.75,35.75,1800,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,28617.8107214342,0.0,1.0
1995-11-13,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-14,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-15,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-16,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-17,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-20,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-21,37.06,37.06,36.62,36.62,1100,2.33099591891692,2.33099591891692,2.30332084594543,2.30332084594543,17488.6621075431,0.0,1.0
1995-11-22,35.75,35.75,35.75,35.75,200,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,3179.75674682602,0.0,1.0
1995-11-24,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-27,35.75,35.75,35.75,35.75,0,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,0,0.0,1.0
1995-11-28,35.25,35.25,35.25,35.25,200,2.2171507323751,2.2171507323751,2.2171507323751,2.2171507323751,3179.75674682603,0.0,1.0
1995-11-29,35.25,35.25,35.25,35.25,0,2.2171507323751,2.2171507323751,2.2171507323751,2.2171507323751,0,0.0,1.0
1995-11-30,35.25,35.25,35.25,35.25,0,2.2171507323751,2.2171507323751,2.2171507323751,2.2171507323751,0,0.0,1.0
1995-12-01,35.25,35.25,35.25,35.25,0,2.2171507323751,2.2171507323751,2.2171507323751,2.2171507323751,0,0.0,1.0
1995-12-04,35.75,35.75,35.75,35.75,200,2.24859967893362,2.24859967893362,2.24859967893362,2.24859967893362,3179.75674682602,0.0,1.0
1995-12-05,36.12,36.12,36.12,36.12,100,2.27187189938692,2.27187189938692,2.27187189938692,2.27187189938692,1589.87837341301,0.0,1.0
1995-12-06,36.12,36.12,36.12,36.12,1400,2.27187189938692,2.27187189938692,2.27187189938692,2.27187189938692,22258.2972277821,0.0,1.0
1995-12-07,36.5,36.5,36.5,36.5,200,2.29577309877138,2.29577309877138,2.29577309877138,2.29577309877138,3179.75674682603,0.0,1.0
1995-12-08,35.5,35.5,35.5,35.5,100,2.23287520565436,2.23287520565436,2.23287520565436,2.23287520565436,1589.87837341301,0.0,1.0
1995-12-11,35.5,35.5,35.5,35.5,0,2.23287520565436,2.23287520565436,2.23287520565436,2.23287520565436,0,0.0,1.0
1995-12-12,37.5,37.5,36.5,36.5,300,2.35867099188841,2.35867099188841,2.29577309877138,2.29577309877138,4769.63512023903,0.0,1.0
1995-12-13,37.19,37.19,37.19,37.19,700,2.33917264502213,2.33917264502213,2.33917264502213,2.33917264502213,11129.1486138911,0.0,1.0
1995-12-14,37.19,37.19,37.19,37.19,0,2.33917264502213,2.33917264502213,2.33917264502213,2.33917264502213,0,0.0,1.0
1995-12-15,37.37,38.38,37.37,38.38,200,2.3504942657832,2.41402113783139,2.3504942657832,2.41402113783139,3179.75674682602,0.0,1.0
1995-12-18,38.0,38.0,38.0,38.0,100,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,1589.87837341301,0.0,1.0
1995-12-19,38.0,38.0,38.0,38.0,100,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,1589.87837341301,0.0,1.0
1995-12-20,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-21,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-22,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-26,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-27,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-28,38.0,38.0,38.0,38.0,0,2.39011993844692,2.39011993844692,2.39011993844692,2.39011993844692,0,0.0,1.0
1995-12-29,37.25,38.12,37.25,38.12,400,2.34294651860915,2.39766768562096,2.34294651860915,2.39766768562096,6359.51349365206,0.0,1.0
1996-01-02,37.25,37.25,37.25,37.25,0,2.34294651860915,2.34294651860915,2.34294651860915,2.34294651860915,0,0.0,1.0
1996-01-03,37.25,37.25,37.25,37.25,0,2.34294651860915,2.34294651860915,2.34294651860915,2.34294651860915,0,0.0,1.0
1996-01-04,38.38,38.38,38.38,38.38,100,2.41402113783139,2.41402113783139,2.41402113783139,2.41402113783139,1589.87837341301,0.0,1.0
1996-01-05,37.37,37.37,37.37,37.37,100,2.3504942657832,2.3504942657832,2.3504942657832,2.3504942657832,1589.87837341301,0.0,1.0
1996-01-08,37.37,37.37,37.37,37.37,0,2.3504942657832,2.3504942657832,2.3504942657832,2.3504942657832,0,0.0,1.0
1996-01-09,38.12,38.12,38.12,38.12,100,2.39766768562096,2.39766768562096,2.39766768562096,2.39766768562096,1589.87837341301,0.0,1.0
1996-01-10,38.12,38.12,38.12,38.12,0,2.39766768562096,2.39766768562096,2.39766768562096,2.39766768562096,0,0.0,1.0
1996-01-11,38.12,38.12,38.12,38.12,0,2.39766768562096,2.39766768562096,2.39766768562096,2.39766768562096,0,0.0,1.0
1996-01-12,37.37,37.37,37.37,37.37,800,2.3504942657832,2.3504942657832,2.3504942657832,2.3504942657832,12719.0269873041,0.0,1.0
1996-01-15,37.37,37.37,37.37,37.37,0,2.3504942657832,2.3504942657832,2.3504942657832,2.3504942657832,0,0.0,1.0
1996-01-16,37.5,37.5,37.5,37.5,200,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,3179.75674682602,0.0,1.0
1996-01-17,37.5,37.5,37.5,37.5,0,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,0,0.0,1.0
1996-01-18,37.5,37.5,37.5,37.5,0,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,0,0.0,1.0
1996-01-19,37.5,37.5,37.5,37.5,0,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,0,0.0,1.0
1996-01-22,37.5,37.5,37.5,37.5,0,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,0,0.0,1.0
1996-01-23,37.5,37.5,37.5,37.5,0,2.35867099188841,2.35867099188841,2.35867099188841,2.35867099188841,0,0.0,1.0
1996-01-24,37.75,37.75,37.75,37.75,400,2.37439546516767,2.37439546516767,2.37439546516767,2.37439546516767,6359.51349365204,0.0,1.0
1996-01-25,37.75,37.75,37.75,37.75,0,2.37439546516767,2.37439546516767,2.37439546516767,2.37439546516767,0,0.0,1.0
1996-01-26,37.75,37.75,37.75,37.75,0,2.37439546516767,2.37439546516767,2.37439546516767,2.37439546516767,0,0.0,1.0
1996-01-29,37.63,37.63,37.63,37.63,1000,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,15898.7837341301,0.0,1.0
1996-01-30,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-01-31,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-02-01,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-02-02,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-02-05,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-02-06,37.63,37.63,37.63,37.63,0,2.36684771799362,2.36684771799362,2.36684771799362,2.36684771799362,0,0.0,1.0
1996-02-07,39.75,39.75,39.75,39.75,600,2.50019125140171,2.50019125140171,2.50019125140171,2.50019125140171,9539.27024047809,0.0,1.0
1996-02-08,39.75,39.75,39.75,39.75,0,2.50019125140171,2.50019125140171,2.50019125140171,2.50019125140171,0,0.0,1.0
1996-02-09,39.75,39.75,39.75,39.75,0,2.50019125140171,2.50019125140171,2.50019125140171,2.50019125140171,0,0.0,1.0
1996-02-12,39.75,39.75,39.75,39.75,200,2.50019125140171,2.50019125140171,2.50019125140171,2.50019125140171,3179.75674682603,0.0,1.0
1996-02-13,40.12,40.25,40.12,40.25,200,2.52346347185501,2.53164019796023,2.52346347185501,2.53164019796023,3179.75674682603,0.0,1.0
1996-02-14,39.38,39.38,39.38,39.38,200,2.47691903094842,2.47691903094842,2.47691903094842,2.47691903094842,3179.75674682602,0.0,1.0
1996-02-15,40.37,40.37,39.38,39.38,500,2.53918794513427,2.53918794513427,2.47691903094842,2.47691903094842,7949.39186706506,0.0,1.0
1996-02-16,40.37,40.37,40.37,40.37,0,2.53918794513427,2.53918794513427,2.53918794513427,2.53918794513427,0,0.0,1.0
1996-02-20,40.0,40.0,40.0,40.0,200,2.51591572468097,2.51591572468097,2.51591572468097,2.51591572468097,3179.75674682602,0.0,1.0
1996-02-21,40.75,40.75,39.75,40.75,1500,2.56308914451874,2.56308914451874,2.50019125140171,2.56308914451874,23848.1756011952,0.0,1.0
1996-02-22,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-02-23,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-02-26,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-02-27,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-02-28,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-02-29,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-03-01,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-03-04,40.75,40.75,40.75,40.75,0,2.56308914451874,2.56308914451874,2.56308914451874,2.56308914451874,0,0.0,1.0
1996-03-05,42.5,42.5,42.5,42.5,200,2.67316045747353,2.67316045747353,2.67316045747353,2.67316045747353,3179.75674682602,0.0,1.0
1996-03-06,42.5,42.5,42.5,42.5,0,2.67316045747353,2.67316045747353,2.67316045747353,2.67316045747353,0,0.0,1.0
1996-03-07,42.5,42.5,42.5,42.5,0,2.67316045747353,2.67316045747353,2.67316045747353,2.67316045747353,0,0.0,1.0
1996-03-08,42.0,42.0,42.0,42.0,300,2.64171151091502,2.64171151091502,2.64171151091502,2.64171151091502,4769.63512023903,0.0,1.0
1996-03-11,42.0,42.0,42.0,42.0,0,2.64171151091502,2.64171151091502,2.64171151091502,2.64171151091502,0,0.0,1.0
1996-03-12,41.5,42.0,41.5,42.0,2100,2.61026256435651,2.64171151091502,2.61026256435651,2.64171151091502,33387.4458416732,0.0,1.0
1996-03-13,41.88,42.5,41.88,42.5,800,2.63416376374098,2.67316045747353,2.63416376374098,2.67316045747353,12719.0269873041,0.0,1.0
1996-03-14,41.88,41.88,41.88,41.88,300,2.8385819163713,2.8385819163713,2.8385819163713,2.8385819163713,4426.15375217397,3.25,1.0
1996-03-15,41.88,41.88,41.88,41.88,0,2.87268827788797,2.87268827788797,2.87268827788797,2.87268827788797,0,0.5032,1.0
1996-03-18,42.75,42.75,42.75,42.75,100,2.9323644670418,2.9323644670418,2.9323644670418,2.9323644670418,1457.86789058751,0.0,1.0
1996-03-19,42.75,42.75,42.75,42.75,0,2.9323644670418,2.9323644670418,2.9323644670418,2.9323644670418,0,0.0,1.0
1996-03-20,42.75,42.75,42.75,42.75,0,2.9323644670418,2.9323644670418,2.9323644670418,2.9323644670418,0,0.0,1.0
1996-03-21,42.75,42.75,42.75,42.75,0,2.9323644670418,2.9323644670418,2.9323644670418,2.9323644670418,0,0.0,1.0
1996-03-22,44.5,44.5,44.5,44.5,500,3.05240277855814,3.05240277855814,3.05240277855814,3.05240277855814,7289.33945293753,0.0,1.0
1996-03-25,44.5,44.5,44.5,44.5,0,3.05240277855814,3.05240277855814,3.05240277855814,3.05240277855814,0,0.0,1.0
1996-03-26,43.25,43.25,43.25,43.25,100,2.96666112747504,2.96666112747504,2.96666112747504,2.96666112747504,1457.86789058751,0.0,1.0
1996-03-27,44.25,44.25,44.25,44.25,300,3.03525444834152,3.03525444834152,3.03525444834152,3.03525444834152,4373.60367176252,0.0,1.0
1996-03-28,44.25,44.25,44.25,44.25,0,3.03525444834152,3.03525444834152,3.03525444834152,3.03525444834152,0,0.0,1.0
1996-03-29,44.5,44.5,43.5,43.5,300,3.05240277855814,3.05240277855814,2.98380945769166,2.98380945769166,4373.60367176252,0.0,1.0
1996-04-01,45.25,45.25,45.25,45.25,300,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,4373.60367176253,0.0,1.0
1996-04-02,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-04-03,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-04-04,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-04-08,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-04-09,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-04-10,45.12,45.12,45.12,45.12,500,3.09493063749535,3.09493063749535,3.09493063749535,3.09493063749535,7289.33945293754,0.0,1.0
1996-04-11,45.12,45.12,45.12,45.12,0,3.09493063749535,3.09493063749535,3.09493063749535,3.09493063749535,0,0.0,1.0
1996-04-12,44.0,44.0,44.0,44.0,100,3.0181061181249,3.0181061181249,3.0181061181249,3.0181061181249,1457.86789058751,0.0,1.0
1996-04-15,44.0,44.0,44.0,44.0,0,3.0181061181249,3.0181061181249,3.0181061181249,3.0181061181249,0,0.0,1.0
1996-04-16,44.5,44.5,44.5,44.5,100,3.05240277855814,3.05240277855814,3.05240277855814,3.05240277855814,1457.86789058751,0.0,1.0
1996-04-17,45.0,46.0,45.0,46.0,200,3.08669943899137,3.15529275985785,3.08669943899137,3.15529275985785,2915.73578117502,0.0,1.0
1996-04-18,45.75,45.75,45.75,45.75,100,3.13814442964123,3.13814442964123,3.13814442964123,3.13814442964123,1457.86789058751,0.0,1.0
1996-04-19,46.5,46.5,46.5,46.5,900,3.18958942029109,3.18958942029109,3.18958942029109,3.18958942029109,13120.8110152876,0.0,1.0
1996-04-22,45.5,46.5,45.5,46.5,600,3.12099609942461,3.18958942029109,3.12099609942461,3.18958942029109,8747.20734352505,0.0,1.0
1996-04-23,45.5,45.5,45.5,45.5,100,3.12099609942461,3.12099609942461,3.12099609942461,3.12099609942461,1457.86789058751,0.0,1.0
1996-04-24,45.5,45.5,45.5,45.5,100,3.12099609942461,3.12099609942461,3.12099609942461,3.12099609942461,1457.86789058751,0.0,1.0
1996-04-25,46.5,46.5,46.5,46.5,100,3.18958942029109,3.18958942029109,3.18958942029109,3.18958942029109,1457.86789058751,0.0,1.0
1996-04-26,46.5,46.5,46.5,46.5,0,3.18958942029109,3.18958942029109,3.18958942029109,3.18958942029109,0,0.0,1.0
1996-04-29,46.62,46.62,46.62,46.62,300,3.19782061879506,3.19782061879506,3.19782061879506,3.19782061879506,4373.60367176253,0.0,1.0
1996-04-30,45.25,46.0,45.25,46.0,4200,3.10384776920799,3.15529275985785,3.10384776920799,3.15529275985785,61230.4514046754,0.0,1.0
1996-05-01,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-05-02,45.25,45.25,45.25,45.25,0,3.10384776920799,3.10384776920799,3.10384776920799,3.10384776920799,0,0.0,1.0
1996-05-03,45.75,45.75,45.75,45.75,200,3.13814442964123,3.13814442964123,3.13814442964123,3.13814442964123,2915.73578117502,0.0,1.0
1996-05-06,45.75,45.75,45.75,45.75,100,3.13814442964123,3.13814442964123,3.13814442964123,3.13814442964123,1457.86789058751,0.0,1.0
1996-05-07,45.75,45.75,45.75,45.75,0,3.13814442964123,3.13814442964123,3.13814442964123,3.13814442964123,0,0.0,1.0
1996-05-08,45.75,45.75,45.75,45.75,0,3.13814442964123,3.13814442964123,3.13814442964123,3.13814442964123,0,0.0,1.0
1996-05-09,45.12,45.12,45.12,45.12,100,3.09493063749535,3.09493063749535,3.09493063749535,3.09493063749535,1457.86789058751,0.0,1.0
1996-05-10,46.37,46.37,46.37,46.37,100,3.18067228857844,3.18067228857844,3.18067228857844,3.18067228857844,1457.86789058751,0.0,1.0
1996-05-13,46.37,46.37,46.37,46.37,0,3.18067228857844,3.18067228857844,3.18067228857844,3.18067228857844,0,0.0,1.0
1996-05-14,46.25,46.25,46.25,46.25,100,3.17244109007447,3.17244109007447,3.17244109007447,3.17244109007447,1457.86789058751,0.0,1.0
1996-05-15,46.5,46.5,46.5,46.5,500,3.18958942029109,3.18958942029109,3.18958942029109,3.18958942029109,7289.33945293753,0.0,1.0
1996-05-16,46.5,46.5,46.5,46.5,0,3.18958942029109,3.18958942029109,3.18958942029109,3.18958942029109,0,0.0,1.0
1996-05-17,46.75,46.75,46.75,46.75,600,3.2067377505077,3.2067377505077,3.2067377505077,3.2067377505077,8747.20734352506,0.0,1.0
1996-05-20,46.75,46.75,46.75,46.75,100,3.2067377505077,3.2067377505077,3.2067377505077,3.2067377505077,1457.86789058751,0.0,1.0
1996-05-21,46.75,46.75,46.75,46.75,0,3.2067377505077,3.2067377505077,3.2067377505077,3.2067377505077,0,0.0,1.0
1996-05-22,46.75,46.75,46.75,46.75,0,3.2067377505077,3.2067377505077,3.2067377505077,3.2067377505077,0,0.0,1.0
1996-05-23,46.75,46.75,46.75,46.75,0,3.2067377505077,3.2067377505077,3.2067377505077,3.2067377505077,0,0.0,1.0
1996-05-24,47.38,47.38,47.38,47.38,100,3.24995154265358,3.24995154265358,3.24995154265358,3.24995154265358,1457.86789058751,0.0,1.0
1996-05-28,47.38,47.38,47.38,47.38,0,3.24995154265358,3.24995154265358,3.24995154265358,3.24995154265358,0,0.0,1.0
1996-05-29,47.5,47.5,47.5,47.5,100,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,1457.86789058751,0.0,1.0
1996-05-30,47.5,47.5,47.5,47.5,0,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,0,0.0,1.0
1996-05-31,47.5,47.5,47.5,47.5,0,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,0,0.0,1.0
1996-06-03,47.5,47.5,47.5,47.5,300,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,4373.60367176253,0.0,1.0
1996-06-04,48.63,48.63,48.63,48.63,200,3.33569319373668,3.33569319373668,3.33569319373668,3.33569319373668,2915.73578117502,0.0,1.0
1996-06-05,48.75,48.75,48.75,48.75,500,3.34392439224065,3.34392439224065,3.34392439224065,3.34392439224065,7289.33945293755,0.0,1.0
1996-06-06,49.63,49.63,49.63,49.63,400,3.40428651460315,3.40428651460315,3.40428651460315,3.40428651460315,5831.47156235004,0.0,1.0
1996-06-07,49.63,49.63,49.63,49.63,400,3.40428651460315,3.40428651460315,3.40428651460315,3.40428651460315,5831.47156235004,0.0,1.0
1996-06-10,49.63,49.63,49.63,49.63,0,3.40428651460315,3.40428651460315,3.40428651460315,3.40428651460315,0,0.0,1.0
1996-06-11,49.63,49.63,49.63,49.63,0,3.40428651460315,3.40428651460315,3.40428651460315,3.40428651460315,0,0.0,1.0
1996-06-12,50.5,50.5,50.5,50.5,200,3.46396270375699,3.46396270375699,3.46396270375699,3.46396270375699,2915.73578117501,0.0,1.0
1996-06-13,50.5,50.5,50.5,50.5,0,3.46396270375699,3.46396270375699,3.46396270375699,3.46396270375699,0,0.0,1.0
1996-06-14,52.87,52.87,52.62,52.62,1100,3.62652887421053,3.62652887421053,3.60938054399391,3.60938054399391,16036.5467964626,0.0,1.0
1996-06-17,53.12,53.12,53.0,53.0,500,3.64367720442715,3.64367720442715,3.63544600592317,3.63544600592317,7289.33945293754,0.0,1.0
1996-06-18,53.25,53.25,52.75,52.75,1100,3.65259433613979,3.65259433613979,3.61829767570655,3.61829767570655,16036.5467964626,0.0,1.0
1996-06-19,53.25,53.25,53.25,53.25,0,3.65259433613979,3.65259433613979,3.65259433613979,3.65259433613979,0,0.0,1.0
1996-06-20,53.25,53.25,53.25,53.25,0,3.65259433613979,3.65259433613979,3.65259433613979,3.65259433613979,0,0.0,1.0
1996-06-21,51.44,51.44,51.44,51.44,800,3.52844042537147,3.52844042537147,3.52844042537147,3.52844042537147,11662.9431247001,0.0,1.0
1996-06-24,52.0,52.0,52.0,52.0,1500,3.5668526850567,3.5668526850567,3.5668526850567,3.5668526850567,21868.0183588126,0.0,1.0
1996-06-25,50.25,50.25,50.25,50.25,100,3.44681437354037,3.44681437354037,3.44681437354037,3.44681437354037,1457.86789058751,0.0,1.0
1996-06-26,49.5,50.25,49.5,50.25,300,3.39536938289051,3.44681437354037,3.39536938289051,3.44681437354037,4373.60367176253,0.0,1.0
1996-06-27,50.25,50.25,49.25,49.25,800,3.44681437354037,3.44681437354037,3.37822105267389,3.37822105267389,11662.9431247001,0.0,1.0
1996-06-28,49.5,50.37,49.5,49.5,300,3.39536938289051,3.45504557204434,3.39536938289051,3.39536938289051,4373.60367176253,0.0,1.0
1996-07-01,49.5,49.5,49.5,49.5,0,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,0,0.0,1.0
1996-07-02,50.25,50.25,50.25,50.25,100,3.44681437354037,3.44681437354037,3.44681437354037,3.44681437354037,1457.86789058751,0.0,1.0
1996-07-03,50.75,50.75,50.75,50.75,100,3.4811110339736,3.4811110339736,3.4811110339736,3.4811110339736,1457.86789058751,0.0,1.0
1996-07-05,50.75,50.75,50.75,50.75,0,3.4811110339736,3.4811110339736,3.4811110339736,3.4811110339736,0,0.0,1.0
1996-07-08,50.75,50.75,50.75,50.75,0,3.4811110339736,3.4811110339736,3.4811110339736,3.4811110339736,0,0.0,1.0
1996-07-09,49.5,49.5,49.5,49.5,800,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,11662.9431247001,0.0,1.0
1996-07-10,49.5,49.5,49.5,49.5,0,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,0,0.0,1.0
1996-07-11,49.5,49.5,49.5,49.5,0,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,0,0.0,1.0
1996-07-12,48.5,48.5,48.5,48.5,1200,3.32677606202404,3.32677606202404,3.32677606202404,3.32677606202404,17494.4146870501,0.0,1.0
1996-07-15,48.5,48.5,47.75,47.75,300,3.32677606202404,3.32677606202404,3.27533107137418,3.27533107137418,4373.60367176252,0.0,1.0
1996-07-16,48.5,48.5,48.5,48.5,0,3.32677606202404,3.32677606202404,3.32677606202404,3.32677606202404,0,0.0,1.0
1996-07-17,48.5,48.5,48.5,48.5,0,3.32677606202404,3.32677606202404,3.32677606202404,3.32677606202404,0,0.0,1.0
1996-07-18,47.5,47.5,47.5,47.5,200,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,2915.73578117502,0.0,1.0
1996-07-19,47.5,47.5,47.5,47.5,0,3.25818274115756,3.25818274115756,3.25818274115756,3.25818274115756,0,0.0,1.0
1996-07-22,47.25,47.25,47.25,47.25,5500,3.24103441094094,3.24103441094094,3.24103441094094,3.24103441094094,80182.733982313,0.0,1.0
1996-07-23,47.38,47.38,47.38,47.38,500,3.24995154265358,3.24995154265358,3.24995154265358,3.24995154265358,7289.33945293755,0.0,1.0
1996-07-24,46.0,46.0,46.0,46.0,700,3.15529275985785,3.15529275985785,3.15529275985785,3.15529275985785,10205.0752341126,0.0,1.0
1996-07-25,45.88,45.88,45.88,45.88,300,3.14706156135387,3.14706156135387,3.14706156135387,3.14706156135387,4373.60367176253,0.0,1.0
1996-07-26,45.88,45.88,45.88,45.88,0,3.14706156135387,3.14706156135387,3.14706156135387,3.14706156135387,0,0.0,1.0
1996-07-29,45.88,45.88,45.88,45.88,0,3.14706156135387,3.14706156135387,3.14706156135387,3.14706156135387,0,0.0,1.0
1996-07-30,45.88,45.88,45.88,45.88,0,3.14706156135387,3.14706156135387,3.14706156135387,3.14706156135387,0,0.0,1.0
1996-07-31,47.13,47.13,47.13,47.13,100,3.23280321243697,3.23280321243697,3.23280321243697,3.23280321243697,1457.86789058751,0.0,1.0
1996-08-01,46.25,46.25,46.25,46.25,100,3.17244109007447,3.17244109007447,3.17244109007447,3.17244109007447,1457.86789058751,0.0,1.0
1996-08-02,46.25,46.69,46.25,46.69,1700,3.17244109007447,3.20262215125572,3.17244109007447,3.20262215125572,24783.7541399876,0.0,1.0
1996-08-05,46.25,46.25,46.25,46.25,0,3.17244109007447,3.17244109007447,3.17244109007447,3.17244109007447,0,0.0,1.0
1996-08-06,46.62,46.62,46.62,46.62,400,3.19782061879506,3.19782061879506,3.19782061879506,3.19782061879506,5831.47156235004,0.0,1.0
1996-08-07,46.62,46.62,46.62,46.62,0,3.19782061879506,3.19782061879506,3.19782061879506,3.19782061879506,0,0.0,1.0
1996-08-08,47.75,47.75,47.75,47.75,100,3.27533107137418,3.27533107137418,3.27533107137418,3.27533107137418,1457.86789058751,0.0,1.0
1996-08-09,47.75,47.75,47.75,47.75,0,3.27533107137418,3.27533107137418,3.27533107137418,3.27533107137418,0,0.0,1.0
1996-08-12,49.0,49.0,48.0,48.0,400,3.36107272245727,3.36107272245727,3.2924794015908,3.2924794015908,5831.47156235004,0.0,1.0
1996-08-13,49.0,49.0,49.0,49.0,0,3.36107272245727,3.36107272245727,3.36107272245727,3.36107272245727,0,0.0,1.0
1996-08-14,49.38,49.38,49.38,49.38,100,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,1457.86789058751,0.0,1.0
1996-08-15,49.38,49.38,49.38,49.38,100,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,1457.86789058751,0.0,1.0
1996-08-16,49.38,49.38,49.38,49.38,0,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,0,0.0,1.0
1996-08-19,49.38,49.38,49.38,49.38,0,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,0,0.0,1.0
1996-08-20,49.38,49.38,49.38,49.38,0,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,0,0.0,1.0
1996-08-21,49.38,49.38,49.38,49.38,0,3.38713818438653,3.38713818438653,3.38713818438653,3.38713818438653,0,0.0,1.0
1996-08-22,48.5,48.87,48.5,48.87,500,3.32677606202404,3.35215559074463,3.32677606202404,3.35215559074463,7289.33945293753,0.0,1.0
1996-08-23,48.63,48.63,47.75,48.63,300,3.33569319373668,3.33569319373668,3.27533107137418,3.33569319373668,4373.60367176252,0.0,1.0
1996-08-26,48.63,48.63,48.63,48.63,0,3.33569319373668,3.33569319373668,3.33569319373668,3.33569319373668,0,0.0,1.0
1996-08-27,48.63,48.63,48.63,48.63,0,3.33569319373668,3.33569319373668,3.33569319373668,3.33569319373668,0,0.0,1.0
1996-08-28,51.0,51.0,51.0,51.0,300,3.49825936419022,3.49825936419022,3.49825936419022,3.49825936419022,4373.60367176253,0.0,1.0
1996-08-29,51.0,51.0,51.0,51.0,0,3.49825936419022,3.49825936419022,3.49825936419022,3.49825936419022,0,0.0,1.0
1996-08-30,50.88,50.88,50.88,50.88,400,3.49002816568625,3.49002816568625,3.49002816568625,3.49002816568625,5831.47156235003,0.0,1.0
1996-09-03,50.88,50.88,50.88,50.88,0,3.49002816568625,3.49002816568625,3.49002816568625,3.49002816568625,0,0.0,1.0
1996-09-04,50.88,50.88,50.88,50.88,0,3.49002816568625,3.49002816568625,3.49002816568625,3.49002816568625,0,0.0,1.0
1996-09-05,50.25,50.25,50.25,50.25,100,3.44681437354037,3.44681437354037,3.44681437354037,3.44681437354037,1457.86789058751,0.0,1.0
1996-09-06,50.12,50.12,50.12,50.12,200,3.43789724182773,3.43789724182773,3.43789724182773,3.43789724182773,2915.73578117501,0.0,1.0
1996-09-09,50.12,50.12,50.12,50.12,0,3.43789724182773,3.43789724182773,3.43789724182773,3.43789724182773,0,0.0,1.0
1996-09-10,50.12,50.12,50.12,50.12,0,3.43789724182773,3.43789724182773,3.43789724182773,3.43789724182773,0,0.0,1.0
1996-09-11,50.37,50.37,49.38,49.38,400,3.45504557204434,3.45504557204434,3.38713818438653,3.38713818438653,5831.47156235004,0.0,1.0
1996-09-12,49.5,49.5,49.5,49.5,100,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,1457.86789058751,0.0,1.0
1996-09-13,49.5,50.5,49.5,50.5,400,3.39536938289051,3.46396270375699,3.39536938289051,3.46396270375699,5831.47156235004,0.0,1.0
1996-09-16,49.5,49.5,49.5,49.5,0,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,0,0.0,1.0
1996-09-17,49.5,49.5,49.5,49.5,0,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,0,0.0,1.0
1996-09-18,49.12,50.12,49.12,50.12,700,3.36930392096125,3.43789724182773,3.36930392096125,3.43789724182773,10205.0752341126,0.0,1.0
1996-09-19,49.5,49.5,49.5,49.5,300,3.39536938289051,3.39536938289051,3.39536938289051,3.39536938289051,4373.60367176253,0.0,1.0
1996-09-20,50.0,50.0,50.0,50.0,200,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,2825.32536935564,1.6,1.0
1996-09-23,50.0,50.0,50.0,50.0,0,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,0,0.0,1.0
1996-09-24,50.0,50.0,50.0,50.0,0,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,0,0.0,1.0
1996-09-25,50.0,50.0,50.0,50.0,100,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,1412.66268467782,0.0,1.0
1996-09-26,50.5,50.5,50.5,50.5,200,3.57480951027721,3.57480951027721,3.57480951027721,3.57480951027721,2825.32536935564,0.0,1.0
1996-09-27,50.5,50.5,50.5,50.5,300,3.57480951027721,3.57480951027721,3.57480951027721,3.57480951027721,4237.98805403345,0.0,1.0
1996-09-30,50.37,50.37,50.37,50.37,100,3.56560703034976,3.56560703034976,3.56560703034976,3.56560703034976,1412.66268467782,0.0,1.0
1996-10-01,50.37,50.37,50.37,50.37,0,3.56560703034976,3.56560703034976,3.56560703034976,3.56560703034976,0,0.0,1.0
1996-10-02,51.25,51.25,51.25,51.25,100,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,1412.66268467782,0.0,1.0
1996-10-03,51.25,51.25,51.25,51.25,0,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,0,0.0,1.0
1996-10-04,52.0,52.0,51.88,51.88,700,3.68099197097851,3.68099197097851,3.67249737412241,3.67249737412241,9888.63879274474,0.0,1.0
1996-10-07,51.0,51.0,51.0,51.0,900,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,12713.9641621004,0.0,1.0
1996-10-08,51.25,51.25,51.25,51.25,400,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,5650.65073871128,0.0,1.0
1996-10-09,52.13,52.13,52.13,52.13,100,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,1412.66268467782,0.0,1.0
1996-10-10,52.13,52.13,52.13,52.13,0,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,0,0.0,1.0
1996-10-11,52.13,52.13,52.13,52.13,0,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,0,0.0,1.0
1996-10-14,52.13,52.13,52.13,52.13,0,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,0,0.0,1.0
1996-10-15,51.13,51.13,51.13,51.13,600,3.61940614377176,3.61940614377176,3.61940614377176,3.61940614377176,8475.9761080669,0.0,1.0
1996-10-16,51.25,51.25,51.25,51.25,1600,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,22602.6029548451,0.0,1.0
1996-10-17,51.5,51.5,51.5,51.5,400,3.64559781741141,3.64559781741141,3.64559781741141,3.64559781741141,5650.65073871128,0.0,1.0
1996-10-18,51.88,51.88,51.88,51.88,200,3.67249737412241,3.67249737412241,3.67249737412241,3.67249737412241,2825.32536935564,0.0,1.0
1996-10-21,52.0,52.0,52.0,52.0,100,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,1412.66268467782,0.0,1.0
1996-10-22,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1996-10-23,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1996-10-24,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1996-10-25,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1996-10-28,52.0,52.0,52.0,52.0,300,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,4237.98805403346,0.0,1.0
1996-10-29,52.25,52.25,52.25,52.25,300,3.69868904776206,3.69868904776206,3.69868904776206,3.69868904776206,4237.98805403346,0.0,1.0
1996-10-30,52.25,52.25,52.25,52.25,0,3.69868904776206,3.69868904776206,3.69868904776206,3.69868904776206,0,0.0,1.0
1996-10-31,52.25,52.25,52.25,52.25,100,3.69868904776206,3.69868904776206,3.69868904776206,3.69868904776206,1412.66268467782,0.0,1.0
1996-11-01,52.75,52.75,52.75,52.75,100,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,1412.66268467782,0.0,1.0
1996-11-04,52.75,52.75,52.75,52.75,0,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,0,0.0,1.0
1996-11-05,52.75,52.75,52.75,52.75,0,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,0,0.0,1.0
1996-11-06,52.87,52.87,52.87,52.87,600,3.74257779818527,3.74257779818527,3.74257779818527,3.74257779818527,8475.97610806691,0.0,1.0
1996-11-07,52.87,52.87,52.87,52.87,0,3.74257779818527,3.74257779818527,3.74257779818527,3.74257779818527,0,0.0,1.0
1996-11-08,52.0,52.0,52.0,52.0,100,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,1412.66268467782,0.0,1.0
1996-11-11,52.87,52.87,51.88,51.88,200,3.74257779818527,3.74257779818527,3.67249737412241,3.67249737412241,2825.32536935564,0.0,1.0
1996-11-12,52.87,52.87,52.87,52.87,0,3.74257779818527,3.74257779818527,3.74257779818527,3.74257779818527,0,0.0,1.0
1996-11-13,52.87,52.87,52.87,52.87,0,3.74257779818527,3.74257779818527,3.74257779818527,3.74257779818527,0,0.0,1.0
1996-11-14,52.87,52.87,52.87,52.87,0,3.74257779818527,3.74257779818527,3.74257779818527,3.74257779818527,0,0.0,1.0
1996-11-15,53.75,53.75,53.75,53.75,100,3.80487150846337,3.80487150846337,3.80487150846337,3.80487150846337,1412.66268467782,0.0,1.0
1996-11-18,53.75,53.75,53.75,53.75,900,3.80487150846337,3.80487150846337,3.80487150846337,3.80487150846337,12713.9641621004,0.0,1.0
1996-11-19,52.75,52.75,52.75,52.75,600,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,8475.97610806692,0.0,1.0
1996-11-20,51.88,51.88,51.88,51.88,600,3.67249737412241,3.67249737412241,3.67249737412241,3.67249737412241,8475.97610806691,0.0,1.0
1996-11-21,51.25,51.25,51.25,51.25,400,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,5650.65073871128,0.0,1.0
1996-11-22,51.13,52.0,51.13,52.0,1000,3.61940614377176,3.68099197097851,3.61940614377176,3.68099197097851,14126.6268467782,0.0,1.0
1996-11-25,52.13,52.13,52.13,52.13,500,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,7063.31342338909,0.0,1.0
1996-11-26,52.13,52.13,52.13,52.13,0,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,0,0.0,1.0
1996-11-27,52.13,52.13,52.13,52.13,0,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,0,0.0,1.0
1996-11-29,51.75,51.75,51.75,51.75,200,3.66329489419496,3.66329489419496,3.66329489419496,3.66329489419496,2825.32536935564,0.0,1.0
1996-12-02,51.75,51.75,51.75,51.75,0,3.66329489419496,3.66329489419496,3.66329489419496,3.66329489419496,0,0.0,1.0
1996-12-03,49.63,50.75,49.63,50.75,500,3.51322368307045,3.59250658706076,3.51322368307045,3.59250658706076,7063.3134233891,0.0,1.0
1996-12-04,50.0,50.0,50.0,50.0,400,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,5650.65073871127,0.0,1.0
1996-12-05,50.0,50.0,50.0,50.0,0,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,0,0.0,1.0
1996-12-06,48.38,49.38,48.38,48.5,300,3.4247382991527,3.4955266062869,3.4247382991527,3.43323289600881,4237.98805403346,0.0,1.0
1996-12-09,49.63,49.63,49.63,49.63,100,3.51322368307045,3.51322368307045,3.51322368307045,3.51322368307045,1412.66268467782,0.0,1.0
1996-12-10,51.13,51.13,51.13,51.13,200,3.61940614377176,3.61940614377176,3.61940614377176,3.61940614377176,2825.32536935563,0.0,1.0
1996-12-11,50.0,50.0,50.0,50.0,100,3.53941535671011,3.53941535671011,3.53941535671011,3.53941535671011,1412.66268467782,0.0,1.0
1996-12-12,50.88,50.88,49.88,49.88,500,3.60170906698821,3.60170906698821,3.530920759854,3.530920759854,7063.31342338909,0.0,1.0
1996-12-13,50.88,50.88,50.88,50.88,0,3.60170906698821,3.60170906698821,3.60170906698821,3.60170906698821,0,0.0,1.0
1996-12-16,50.88,50.88,50.88,50.88,0,3.60170906698821,3.60170906698821,3.60170906698821,3.60170906698821,0,0.0,1.0
1996-12-17,49.75,49.75,49.75,49.75,100,3.52171827992656,3.52171827992656,3.52171827992656,3.52171827992656,1412.66268467782,0.0,1.0
1996-12-18,49.75,49.75,49.75,49.75,0,3.52171827992656,3.52171827992656,3.52171827992656,3.52171827992656,0,0.0,1.0
1996-12-19,49.75,49.75,49.75,49.75,100,3.52171827992656,3.52171827992656,3.52171827992656,3.52171827992656,1412.66268467782,0.0,1.0
1996-12-20,49.75,49.75,49.75,49.75,0,3.52171827992656,3.52171827992656,3.52171827992656,3.52171827992656,0,0.0,1.0
1996-12-23,50.75,50.75,50.75,50.75,500,3.59250658706076,3.59250658706076,3.59250658706076,3.59250658706076,7063.31342338909,0.0,1.0
1996-12-24,50.75,50.75,50.75,50.75,0,3.59250658706076,3.59250658706076,3.59250658706076,3.59250658706076,0,0.0,1.0
1996-12-26,51.0,51.0,51.0,51.0,5100,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,72045.7969185688,0.0,1.0
1996-12-27,51.0,51.0,51.0,51.0,0,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,0,0.0,1.0
1996-12-30,51.0,51.0,51.0,51.0,0,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,0,0.0,1.0
1996-12-31,50.75,50.75,50.75,50.75,100,3.59250658706076,3.59250658706076,3.59250658706076,3.59250658706076,1412.66268467782,0.0,1.0
1997-01-02,50.75,50.75,50.75,50.75,100,3.59250658706076,3.59250658706076,3.59250658706076,3.59250658706076,1412.66268467782,0.0,1.0
1997-01-03,51.75,51.75,51.75,51.75,400,3.66329489419496,3.66329489419496,3.66329489419496,3.66329489419496,5650.65073871128,0.0,1.0
1997-01-06,51.0,51.0,51.0,51.0,700,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,9888.63879274473,0.0,1.0
1997-01-07,51.88,51.88,51.88,51.88,5100,3.67249737412241,3.67249737412241,3.67249737412241,3.67249737412241,72045.7969185687,0.0,1.0
1997-01-08,52.38,52.38,52.38,52.38,300,3.70789152768951,3.70789152768951,3.70789152768951,3.70789152768951,4237.98805403346,0.0,1.0
1997-01-09,52.38,52.38,52.38,52.38,200,3.70789152768951,3.70789152768951,3.70789152768951,3.70789152768951,2825.32536935564,0.0,1.0
1997-01-10,52.0,53.0,52.0,53.0,900,3.68099197097851,3.75178027811272,3.68099197097851,3.75178027811272,12713.9641621004,0.0,1.0
1997-01-13,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-01-14,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-01-15,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-01-16,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-01-17,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-01-20,51.25,51.25,51.25,51.25,900,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,12713.9641621004,0.0,1.0
1997-01-21,51.25,51.25,51.25,51.25,0,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,0,0.0,1.0
1997-01-22,52.62,52.62,52.62,52.62,200,3.72488072140172,3.72488072140172,3.72488072140172,3.72488072140172,2825.32536935564,0.0,1.0
1997-01-23,51.13,51.13,51.13,51.13,800,3.61940614377176,3.61940614377176,3.61940614377176,3.61940614377176,11301.3014774225,0.0,1.0
1997-01-24,52.13,52.13,52.13,52.13,700,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,9888.63879274473,0.0,1.0
1997-01-27,51.62,51.62,51.62,51.62,200,3.65409241426752,3.65409241426752,3.65409241426752,3.65409241426752,2825.32536935563,0.0,1.0
1997-01-28,51.62,51.62,51.62,51.62,0,3.65409241426752,3.65409241426752,3.65409241426752,3.65409241426752,0,0.0,1.0
1997-01-29,51.0,51.0,51.0,51.0,100,3.61020366384431,3.61020366384431,3.61020366384431,3.61020366384431,1412.66268467782,0.0,1.0
1997-01-30,51.13,51.13,51.13,51.13,100,3.61940614377176,3.61940614377176,3.61940614377176,3.61940614377176,1412.66268467782,0.0,1.0
1997-01-31,51.25,51.25,51.25,51.25,100,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,1412.66268467782,0.0,1.0
1997-02-03,51.25,51.25,51.25,51.25,0,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,0,0.0,1.0
1997-02-04,51.25,51.25,51.25,51.25,0,3.62790074062786,3.62790074062786,3.62790074062786,3.62790074062786,0,0.0,1.0
1997-02-05,51.62,51.62,51.62,51.62,100,3.65409241426752,3.65409241426752,3.65409241426752,3.65409241426752,1412.66268467782,0.0,1.0
1997-02-06,51.62,51.62,51.62,51.62,0,3.65409241426752,3.65409241426752,3.65409241426752,3.65409241426752,0,0.0,1.0
1997-02-07,52.75,52.75,52.75,52.75,200,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,2825.32536935564,0.0,1.0
1997-02-10,52.75,52.75,52.75,52.75,0,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,0,0.0,1.0
1997-02-11,52.75,52.75,52.75,52.75,0,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,0,0.0,1.0
1997-02-12,52.75,52.75,52.75,52.75,0,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,0,0.0,1.0
1997-02-13,52.75,52.75,52.75,52.75,800,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,11301.3014774226,0.0,1.0
1997-02-14,52.75,52.75,52.75,52.75,400,3.73408320132916,3.73408320132916,3.73408320132916,3.73408320132916,5650.65073871128,0.0,1.0
1997-02-18,52.13,52.13,52.13,52.13,200,3.69019445090596,3.69019445090596,3.69019445090596,3.69019445090596,2825.32536935564,0.0,1.0
1997-02-19,52.5,52.5,52.5,52.5,100,3.71638612454561,3.71638612454561,3.71638612454561,3.71638612454561,1412.66268467782,0.0,1.0
1997-02-20,52.0,52.0,52.0,52.0,200,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,2825.32536935564,0.0,1.0
1997-02-21,52.0,52.0,52.0,52.0,200,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,2825.32536935564,0.0,1.0
1997-02-24,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-02-25,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-02-26,52.0,52.0,52.0,52.0,100,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,1412.66268467782,0.0,1.0
1997-02-27,51.75,51.75,51.75,51.75,300,3.66329489419496,3.66329489419496,3.66329489419496,3.66329489419496,4237.98805403346,0.0,1.0
1997-02-28,51.75,52.75,51.75,52.75,300,3.66329489419496,3.73408320132916,3.66329489419496,3.73408320132916,4237.98805403346,0.0,1.0
1997-03-03,51.75,51.75,51.75,51.75,0,3.66329489419496,3.66329489419496,3.66329489419496,3.66329489419496,0,0.0,1.0
1997-03-04,52.0,52.0,52.0,52.0,200,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,2825.32536935564,0.0,1.0
1997-03-05,52.0,52.0,52.0,52.0,100,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,1412.66268467782,0.0,1.0
1997-03-06,52.0,52.0,52.0,52.0,100,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,1412.66268467782,0.0,1.0
1997-03-07,52.0,52.0,52.0,52.0,400,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,5650.65073871128,0.0,1.0
1997-03-10,52.0,52.0,52.0,52.0,0,3.68099197097851,3.68099197097851,3.68099197097851,3.68099197097851,0,0.0,1.0
1997-03-11,51.37,51.37,51.37,51.37,500,3.88981747702441,3.88981747702441,3.88981747702441,3.88981747702441,6603.13758979977,3.58,1.0
1997-03-12,50.75,50.75,50.75,50.75,1200,3.88464569322685,3.88464569322685,3.88464569322685,3.88464569322685,15677.1054065969,0.5517,1.0
1997-03-13,51.5,51.5,51.5,51.5,200,3.94205425026961,3.94205425026961,3.94205425026961,3.94205425026961,2612.85090109948,0.0,1.0
1997-03-14,51.25,51.25,51.25,51.25,200,3.92291806458869,3.92291806458869,3.92291806458869,3.92291806458869,2612.85090109948,0.0,1.0
1997-03-17,51.25,51.25,51.25,51.25,0,3.92291806458869,3.92291806458869,3.92291806458869,3.92291806458869,0,0.0,1.0
1997-03-18,51.25,51.25,51.25,51.25,0,3.92291806458869,3.92291806458869,3.92291806458869,3.92291806458869,0,0.0,1.0
1997-03-19,51.25,51.25,51.25,51.25,0,3.92291806458869,3.92291806458869,3.92291806458869,3.92291806458869,0,0.0,1.0
1997-03-20,49.88,49.88,49.88,49.88,800,3.81805176705724,3.81805176705724,3.81805176705724,3.81805176705724,10451.403604398,0.0,1.0
1997-03-21,50.0,50.0,49.12,50.0,900,3.82723713618408,3.82723713618408,3.75987776258724,3.82723713618408,11757.8290549477,0.0,1.0
1997-03-24,48.87,48.87,48.87,48.87,3000,3.74074157690632,3.74074157690632,3.74074157690632,3.74074157690632,39192.7635164923,0.0,1.0
1997-03-25,49.5,49.5,48.63,48.63,600,3.78896476482224,3.78896476482224,3.72237083865264,3.72237083865264,7838.55270329846,0.0,1.0
1997-03-26,49.5,49.5,49.5,49.5,100,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,1306.42545054974,0.0,1.0
1997-03-27,49.5,49.5,49.0,49.0,300,3.78896476482224,3.78896476482224,3.7506923934604,3.7506923934604,3919.27635164923,0.0,1.0
1997-03-31,49.5,49.5,49.5,49.5,200,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,2612.85090109949,0.0,1.0
1997-04-01,48.87,49.0,48.0,48.5,24300,3.74074157690632,3.7506923934604,3.67414765073672,3.71242002209856,317461.384483588,0.0,1.0
1997-04-02,48.87,48.87,48.87,48.87,0,3.74074157690632,3.74074157690632,3.74074157690632,3.74074157690632,0,0.0,1.0
1997-04-03,49.12,49.12,49.12,49.12,18900,3.75987776258724,3.75987776258724,3.75987776258724,3.75987776258724,246914.410153902,0.0,1.0
1997-04-04,49.0,49.0,49.0,49.0,34900,3.7506923934604,3.7506923934604,3.7506923934604,3.7506923934604,455942.482241861,0.0,1.0
1997-04-07,48.75,48.75,48.75,48.75,200,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,2612.85090109949,0.0,1.0
1997-04-08,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-09,48.75,48.75,48.75,48.75,1700,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,22209.2326593456,0.0,1.0
1997-04-10,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-11,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-14,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-15,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-16,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-17,48.75,48.75,48.75,48.75,0,3.73155620777948,3.73155620777948,3.73155620777948,3.73155620777948,0,0.0,1.0
1997-04-18,49.38,49.38,49.38,49.38,200,3.7797793956954,3.7797793956954,3.7797793956954,3.7797793956954,2612.85090109949,0.0,1.0
1997-04-21,49.5,49.5,49.5,49.5,100,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,1306.42545054974,0.0,1.0
1997-04-22,49.5,49.5,49.5,49.5,0,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,0,0.0,1.0
1997-04-23,49.5,49.5,49.5,49.5,0,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,0,0.0,1.0
1997-04-24,49.5,49.5,49.5,49.5,0,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,0,0.0,1.0
1997-04-25,50.37,50.37,49.38,49.38,500,3.85555869099185,3.85555869099185,3.7797793956954,3.7797793956954,6532.12725274871,0.0,1.0
1997-04-28,50.0,50.0,50.0,50.0,300,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,3919.27635164923,0.0,1.0
1997-04-29,50.0,50.0,50.0,50.0,0,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,0,0.0,1.0
1997-04-30,50.0,50.0,50.0,50.0,0,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,0,0.0,1.0
1997-05-01,49.0,49.12,49.0,49.12,700,3.7506923934604,3.75987776258724,3.7506923934604,3.75987776258724,9144.97815384821,0.0,1.0
1997-05-02,49.5,49.5,49.12,49.12,3200,3.78896476482224,3.78896476482224,3.75987776258724,3.75987776258724,41805.6144175918,0.0,1.0
1997-05-05,49.5,49.5,49.5,49.5,0,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,0,0.0,1.0
1997-05-06,52.0,52.0,52.0,52.0,2000,3.98032662163145,3.98032662163145,3.98032662163145,3.98032662163145,26128.5090109948,0.0,1.0
1997-05-07,52.0,52.0,52.0,52.0,0,3.98032662163145,3.98032662163145,3.98032662163145,3.98032662163145,0,0.0,1.0
1997-05-08,52.0,52.0,52.0,52.0,0,3.98032662163145,3.98032662163145,3.98032662163145,3.98032662163145,0,0.0,1.0
1997-05-09,51.88,51.88,51.88,51.88,100,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,1306.42545054974,0.0,1.0
1997-05-12,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-13,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-14,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-15,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-16,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-19,51.88,51.88,51.88,51.88,100,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,1306.42545054974,0.0,1.0
1997-05-20,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-21,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-22,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-23,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-27,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-28,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-29,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-05-30,51.88,51.88,51.88,51.88,0,3.97114125250461,3.97114125250461,3.97114125250461,3.97114125250461,0,0.0,1.0
1997-06-02,50.0,50.0,50.0,50.0,100,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,1306.42545054974,0.0,1.0
1997-06-03,50.0,50.0,50.0,50.0,0,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,0,0.0,1.0
1997-06-04,49.12,49.12,49.12,49.12,1000,3.75987776258724,3.75987776258724,3.75987776258724,3.75987776258724,13064.2545054974,0.0,1.0
1997-06-05,49.12,49.12,49.12,49.12,0,3.75987776258724,3.75987776258724,3.75987776258724,3.75987776258724,0,0.0,1.0
1997-06-06,49.12,49.12,49.12,49.12,0,3.75987776258724,3.75987776258724,3.75987776258724,3.75987776258724,0,0.0,1.0
1997-06-09,49.12,49.12,49.12,49.12,0,3.75987776258724,3.75987776258724,3.75987776258724,3.75987776258724,0,0.0,1.0
1997-06-10,50.75,50.75,50.75,50.75,500,3.88464569322685,3.88464569322685,3.88464569322685,3.88464569322685,6532.12725274871,0.0,1.0
1997-06-11,50.75,50.75,50.75,50.75,0,3.88464569322685,3.88464569322685,3.88464569322685,3.88464569322685,0,0.0,1.0
1997-06-12,50.75,50.75,50.75,50.75,0,3.88464569322685,3.88464569322685,3.88464569322685,3.88464569322685,0,0.0,1.0
1997-06-13,51.62,51.62,51.62,51.62,400,3.95123961939645,3.95123961939645,3.95123961939645,3.95123961939645,5225.70180219897,0.0,1.0
1997-06-16,51.5,51.5,51.5,51.5,5000,3.94205425026961,3.94205425026961,3.94205425026961,3.94205425026961,65321.2725274871,0.0,1.0
1997-06-17,53.12,53.12,52.13,52.13,800,4.06605673348197,4.06605673348197,3.99027743818553,3.99027743818553,10451.4036043979,0.0,1.0
1997-06-18,53.12,53.12,53.12,53.12,0,4.06605673348197,4.06605673348197,4.06605673348197,4.06605673348197,0,0.0,1.0
1997-06-19,52.75,53.12,52.75,53.12,1100,4.03773517867421,4.06605673348197,4.03773517867421,4.06605673348197,14370.6799560472,0.0,1.0
1997-06-20,52.75,52.75,52.75,52.75,0,4.03773517867421,4.03773517867421,4.03773517867421,4.03773517867421,0,0.0,1.0
1997-06-23,53.63,53.63,53.63,53.63,200,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,2612.85090109949,0.0,1.0
1997-06-24,53.63,53.63,53.63,53.63,300,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,3919.27635164923,0.0,1.0
1997-06-25,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-06-26,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-06-27,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-06-30,53.38,53.38,53.38,53.38,400,4.08595836659013,4.08595836659013,4.08595836659013,4.08595836659013,5225.70180219897,0.0,1.0
1997-07-01,52.38,53.38,52.38,53.38,400,4.00941362386645,4.08595836659013,4.00941362386645,4.08595836659013,5225.70180219897,0.0,1.0
1997-07-02,52.38,52.38,52.38,52.38,0,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,0,0.0,1.0
1997-07-03,52.38,52.38,52.38,52.38,0,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,0,0.0,1.0
1997-07-07,52.38,52.38,52.38,52.38,0,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,0,0.0,1.0
1997-07-08,52.38,52.38,52.38,52.38,0,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,0,0.0,1.0
1997-07-09,53.5,53.5,53.5,53.5,1100,4.09514373571697,4.09514373571697,4.09514373571697,4.09514373571697,14370.6799560472,0.0,1.0
1997-07-10,53.5,53.5,53.5,53.5,0,4.09514373571697,4.09514373571697,4.09514373571697,4.09514373571697,0,0.0,1.0
1997-07-11,52.75,52.75,52.75,52.75,200,4.03773517867421,4.03773517867421,4.03773517867421,4.03773517867421,2612.85090109948,0.0,1.0
1997-07-14,52.75,52.75,52.75,52.75,0,4.03773517867421,4.03773517867421,4.03773517867421,4.03773517867421,0,0.0,1.0
1997-07-15,52.75,52.75,52.75,52.75,0,4.03773517867421,4.03773517867421,4.03773517867421,4.03773517867421,0,0.0,1.0
1997-07-16,51.37,51.37,51.37,51.37,100,3.93210343371553,3.93210343371553,3.93210343371553,3.93210343371553,1306.42545054974,0.0,1.0
1997-07-17,52.38,52.38,52.38,52.38,100,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,1306.42545054974,0.0,1.0
1997-07-18,52.38,52.38,52.38,52.38,0,4.00941362386645,4.00941362386645,4.00941362386645,4.00941362386645,0,0.0,1.0
1997-07-21,51.62,51.62,51.62,51.62,1200,3.95123961939645,3.95123961939645,3.95123961939645,3.95123961939645,15677.1054065969,0.0,1.0
1997-07-22,52.0,52.0,51.0,51.0,1800,3.98032662163145,3.98032662163145,3.90378187890777,3.90378187890777,23515.6581098954,0.0,1.0
1997-07-23,52.0,52.0,52.0,52.0,200,3.98032662163145,3.98032662163145,3.98032662163145,3.98032662163145,2612.85090109948,0.0,1.0
1997-07-24,52.25,52.25,52.25,52.25,200,3.99946280731237,3.99946280731237,3.99946280731237,3.99946280731237,2612.85090109948,0.0,1.0
1997-07-25,51.5,51.5,51.5,51.5,200,3.94205425026961,3.94205425026961,3.94205425026961,3.94205425026961,2612.85090109948,0.0,1.0
1997-07-28,50.0,50.0,50.0,50.0,200,3.82723713618408,3.82723713618408,3.82723713618408,3.82723713618408,2612.85090109949,0.0,1.0
1997-07-29,49.5,49.5,49.5,49.5,300,3.78896476482224,3.78896476482224,3.78896476482224,3.78896476482224,3919.27635164923,0.0,1.0
1997-07-30,49.25,49.25,49.25,49.25,200,3.76982857914132,3.76982857914132,3.76982857914132,3.76982857914132,2612.85090109949,0.0,1.0
1997-07-31,49.25,49.25,49.25,49.25,0,3.76982857914132,3.76982857914132,3.76982857914132,3.76982857914132,0,0.0,1.0
1997-08-01,49.25,49.25,49.25,49.25,0,3.76982857914132,3.76982857914132,3.76982857914132,3.76982857914132,0,0.0,1.0
1997-08-04,49.25,49.25,49.25,49.25,0,3.76982857914132,3.76982857914132,3.76982857914132,3.76982857914132,0,0.0,1.0
1997-08-05,49.25,49.25,49.25,49.25,0,3.76982857914132,3.76982857914132,3.76982857914132,3.76982857914132,0,0.0,1.0
1997-08-06,50.25,50.25,50.25,50.25,700,3.84637332186501,3.84637332186501,3.84637332186501,3.84637332186501,9144.97815384819,0.0,1.0
1997-08-07,50.88,50.88,50.88,50.88,100,3.89459650978092,3.89459650978092,3.89459650978092,3.89459650978092,1306.42545054974,0.0,1.0
1997-08-08,53.63,53.63,52.75,52.75,200,4.10509455227105,4.10509455227105,4.03773517867421,4.03773517867421,2612.85090109949,0.0,1.0
1997-08-11,53.75,53.75,53.75,53.75,100,4.11427992139789,4.11427992139789,4.11427992139789,4.11427992139789,1306.42545054974,0.0,1.0
1997-08-12,53.75,53.75,53.75,53.75,0,4.11427992139789,4.11427992139789,4.11427992139789,4.11427992139789,0,0.0,1.0
1997-08-13,53.75,53.75,53.75,53.75,0,4.11427992139789,4.11427992139789,4.11427992139789,4.11427992139789,0,0.0,1.0
1997-08-14,53.75,53.75,53.75,53.75,0,4.11427992139789,4.11427992139789,4.11427992139789,4.11427992139789,0,0.0,1.0
1997-08-15,54.5,54.5,54.5,54.5,700,4.17168847844065,4.17168847844065,4.17168847844065,4.17168847844065,9144.9781538482,0.0,1.0
1997-08-18,54.5,54.5,54.5,54.5,0,4.17168847844065,4.17168847844065,4.17168847844065,4.17168847844065,0,0.0,1.0
1997-08-19,54.5,54.5,54.5,54.5,0,4.17168847844065,4.17168847844065,4.17168847844065,4.17168847844065,0,0.0,1.0
1997-08-20,54.5,54.5,54.5,54.5,0,4.17168847844065,4.17168847844065,4.17168847844065,4.17168847844065,0,0.0,1.0
1997-08-21,53.38,53.38,53.38,53.38,200,4.08595836659013,4.08595836659013,4.08595836659013,4.08595836659013,2612.85090109948,0.0,1.0
1997-08-22,53.38,53.38,53.38,53.38,0,4.08595836659013,4.08595836659013,4.08595836659013,4.08595836659013,0,0.0,1.0
1997-08-25,53.38,53.38,53.38,53.38,0,4.08595836659013,4.08595836659013,4.08595836659013,4.08595836659013,0,0.0,1.0
1997-08-26,54.5,54.5,54.5,54.5,100,4.17168847844065,4.17168847844065,4.17168847844065,4.17168847844065,1306.42545054974,0.0,1.0
1997-08-27,53.63,53.63,53.63,53.63,400,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,5225.70180219897,0.0,1.0
1997-08-28,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-08-29,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-09-02,53.63,53.63,53.63,53.63,0,4.10509455227105,4.10509455227105,4.10509455227105,4.10509455227105,0,0.0,1.0
1997-09-03,56.25,56.25,56.25,56.25,100,4.3056417782071,4.3056417782071,4.3056417782071,4.3056417782071,1306.42545054974,0.0,1.0
1997-09-04,56.25,56.25,56.25,56.25,0,4.3056417782071,4.3056417782071,4.3056417782071,4.3056417782071,0,0.0,1.0
1997-09-05,56.25,56.25,56.25,56.25,0,4.3056417782071,4.3056417782071,4.3056417782071,4.3056417782071,0,0.0,1.0
1997-09-08,56.25,56.25,56.25,56.25,0,4.3056417782071,4.3056417782071,4.3056417782071,4.3056417782071,0,0.0,1.0
1997-09-09,55.75,55.75,55.75,55.75,300,4.26736940684525,4.26736940684525,4.26736940684525,4.26736940684525,3919.27635164923,0.0,1.0
1997-09-10,56.75,56.75,56.75,56.75,400,4.47174386991748,4.47174386991748,4.47174386991748,4.47174386991748,5076.31936451201,1.67,1.0
1997-09-11,56.75,56.75,56.75,56.75,0,4.47174386991748,4.47174386991748,4.47174386991748,4.47174386991748,0,0.0,1.0
1997-09-12,55.75,55.75,55.75,55.75,100,4.39294662110837,4.39294662110837,4.39294662110837,4.39294662110837,1269.079841128,0.0,1.0
1997-09-15,55.75,55.75,55.75,55.75,0,4.39294662110837,4.39294662110837,4.39294662110837,4.39294662110837,0,0.0,1.0
1997-09-16,55.75,55.75,55.75,55.75,0,4.39294662110837,4.39294662110837,4.39294662110837,4.39294662110837,0,0.0,1.0
1997-09-17,55.25,55.25,55.0,55.25,500,4.35354799670381,4.35354799670381,4.33384868450153,4.35354799670381,6345.39920564001,0.0,1.0
1997-09-18,55.5,55.5,55.5,55.5,200,4.37324730890609,4.37324730890609,4.37324730890609,4.37324730890609,2538.159682256,0.0,1.0
1997-09-19,55.25,55.25,55.25,55.25,400,4.35354799670381,4.35354799670381,4.35354799670381,4.35354799670381,5076.31936451201,0.0,1.0
1997-09-22,54.63,54.63,54.63,54.63,600,4.30469370244215,4.30469370244215,4.30469370244215,4.30469370244215,7614.47904676802,0.0,1.0
1997-09-23,53.25,53.25,53.25,53.25,300,4.19595349908557,4.19595349908557,4.19595349908557,4.19595349908557,3807.23952338401,0.0,1.0
1997-09-24,53.25,53.25,53.25,53.25,0,4.19595349908557,4.19595349908557,4.19595349908557,4.19595349908557,0,0.0,1.0
1997-09-25,53.25,53.25,53.25,53.25,0,4.19595349908557,4.19595349908557,4.19595349908557,4.19595349908557,0,0.0,1.0
1997-09-26,56.0,56.0,56.0,56.0,100,4.41264593331065,4.41264593331065,4.41264593331065,4.41264593331065,1269.079841128,0.0,1.0
1997-09-29,56.0,56.0,56.0,56.0,0,4.41264593331065,4.41264593331065,4.41264593331065,4.41264593331065,0,0.0,1.0
1997-09-30,56.62,56.62,56.62,56.62,100,4.4615002275723,4.4615002275723,4.4615002275723,4.4615002275723,1269.079841128,0.0,1.0
1997-10-01,58.25,58.25,58.25,58.25,100,4.58993974313116,4.58993974313116,4.58993974313116,4.58993974313116,1269.079841128,0.0,1.0
1997-10-02,58.25,58.25,58.25,58.25,0,4.58993974313116,4.58993974313116,4.58993974313116,4.58993974313116,0,0.0,1.0
1997-10-03,58.25,58.25,58.25,58.25,0,4.58993974313116,4.58993974313116,4.58993974313116,4.58993974313116,0,0.0,1.0
1997-10-06,58.38,58.38,58.38,58.38,400,4.60018338547635,4.60018338547635,4.60018338547635,4.60018338547635,5076.31936451201,0.0,1.0
1997-10-07,59.25,59.25,59.25,59.25,100,4.66873699194028,4.66873699194028,4.66873699194028,4.66873699194028,1269.079841128,0.0,1.0
1997-10-08,59.63,59.63,59.5,59.5,600,4.69867994648775,4.69867994648775,4.68843630414256,4.68843630414256,7614.47904676801,0.0,1.0
1997-10-09,59.75,59.75,59.75,59.75,100,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,1269.079841128,0.0,1.0
1997-10-10,59.75,59.75,59.75,59.75,500,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,6345.39920564001,0.0,1.0
1997-10-13,60.5,60.5,60.5,60.5,700,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,8883.55888789602,0.0,1.0
1997-10-14,60.5,60.5,60.5,60.5,0,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,0,0.0,1.0
1997-10-15,62.5,62.5,62.5,62.5,500,4.92482805056992,4.92482805056992,4.92482805056992,4.92482805056992,6345.39920564001,0.0,1.0
1997-10-16,62.5,62.5,62.5,62.5,0,4.92482805056992,4.92482805056992,4.92482805056992,4.92482805056992,0,0.0,1.0
1997-10-17,62.5,62.5,62.5,62.5,0,4.92482805056992,4.92482805056992,4.92482805056992,4.92482805056992,0,0.0,1.0
1997-10-20,61.88,61.88,61.88,61.88,800,4.87597375630826,4.87597375630826,4.87597375630826,4.87597375630826,10152.638729024,0.0,1.0
1997-10-21,61.88,61.88,61.88,61.88,100,4.87597375630826,4.87597375630826,4.87597375630826,4.87597375630826,1269.079841128,0.0,1.0
1997-10-22,61.5,61.5,61.5,61.5,200,4.8460308017608,4.8460308017608,4.8460308017608,4.8460308017608,2538.159682256,0.0,1.0
1997-10-23,61.5,61.5,61.5,61.5,0,4.8460308017608,4.8460308017608,4.8460308017608,4.8460308017608,0,0.0,1.0
1997-10-24,61.5,61.5,61.5,61.5,0,4.8460308017608,4.8460308017608,4.8460308017608,4.8460308017608,0,0.0,1.0
1997-10-27,61.88,61.88,61.88,61.88,200,4.87597375630826,4.87597375630826,4.87597375630826,4.87597375630826,2538.15968225601,0.0,1.0
1997-10-28,59.63,59.63,58.5,58.5,2100,4.69867994648775,4.69867994648775,4.60963905533344,4.60963905533344,26650.676663688,0.0,1.0
1997-10-29,60.88,60.88,60.88,60.88,800,4.79717650749915,4.79717650749915,4.79717650749915,4.79717650749915,10152.638729024,0.0,1.0
1997-10-30,60.12,60.88,60.12,60.88,1400,4.73729059840421,4.79717650749915,4.73729059840421,4.79717650749915,17767.117775792,0.0,1.0
1997-10-31,60.12,60.12,60.12,60.12,0,4.73729059840421,4.73729059840421,4.73729059840421,4.73729059840421,0,0.0,1.0
1997-11-03,61.25,61.25,61.13,61.13,1600,4.82633148955852,4.82633148955852,4.81687581970142,4.81687581970142,20305.277458048,0.0,1.0
1997-11-04,61.37,61.37,61.37,61.37,1200,4.83578715941561,4.83578715941561,4.83578715941561,4.83578715941561,15228.958093536,0.0,1.0
1997-11-05,61.25,61.25,61.25,61.25,100,4.82633148955852,4.82633148955852,4.82633148955852,4.82633148955852,1269.079841128,0.0,1.0
1997-11-06,61.25,61.25,61.25,61.25,0,4.82633148955852,4.82633148955852,4.82633148955852,4.82633148955852,0,0.0,1.0
1997-11-07,60.25,60.25,60.25,60.25,100,4.7475342407494,4.7475342407494,4.7475342407494,4.7475342407494,1269.079841128,0.0,1.0
1997-11-10,61.25,61.25,61.25,61.25,100,4.82633148955852,4.82633148955852,4.82633148955852,4.82633148955852,1269.079841128,0.0,1.0
1997-11-11,61.25,61.25,61.25,61.25,0,4.82633148955852,4.82633148955852,4.82633148955852,4.82633148955852,0,0.0,1.0
1997-11-12,61.25,61.25,61.25,61.25,0,4.82633148955852,4.82633148955852,4.82633148955852,4.82633148955852,0,0.0,1.0
1997-11-13,60.25,60.25,60.25,60.25,200,4.7475342407494,4.7475342407494,4.7475342407494,4.7475342407494,2538.159682256,0.0,1.0
1997-11-14,60.12,60.12,60.12,60.12,400,4.73729059840421,4.73729059840421,4.73729059840421,4.73729059840421,5076.31936451201,0.0,1.0
1997-11-17,60.12,60.12,60.12,60.12,400,4.73729059840421,4.73729059840421,4.73729059840421,4.73729059840421,5076.31936451201,0.0,1.0
1997-11-18,59.75,59.75,59.75,59.75,2600,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,32996.0758693281,0.0,1.0
1997-11-19,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-20,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-21,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-24,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-25,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-26,59.75,59.75,59.75,59.75,0,4.70813561634484,4.70813561634484,4.70813561634484,4.70813561634484,0,0.0,1.0
1997-11-28,59.5,59.5,59.5,59.5,200,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,2538.159682256,0.0,1.0
1997-12-01,59.5,59.5,59.5,59.5,0,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,0,0.0,1.0
1997-12-02,59.5,59.5,59.5,59.5,0,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,0,0.0,1.0
1997-12-03,59.5,59.5,59.5,59.5,0,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,0,0.0,1.0
1997-12-04,59.5,59.5,59.5,59.5,0,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,0,0.0,1.0
1997-12-05,59.5,59.5,59.5,59.5,1000,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,12690.79841128,0.0,1.0
1997-12-08,62.0,62.0,62.0,62.0,100,4.88542942616536,4.88542942616536,4.88542942616536,4.88542942616536,1269.079841128,0.0,1.0
1997-12-09,61.25,62.25,61.25,61.25,1400,4.82633148955852,4.90512873836764,4.82633148955852,4.82633148955852,17767.117775792,0.0,1.0
1997-12-10,62.25,62.25,62.13,62.13,200,4.90512873836764,4.90512873836764,4.89567306851054,4.89567306851054,2538.159682256,0.0,1.0
1997-12-11,62.75,62.75,62.0,62.0,4200,4.9445273627722,4.9445273627722,4.88542942616536,4.88542942616536,53301.3533273761,0.0,1.0
1997-12-12,61.5,61.75,61.5,61.75,600,4.8460308017608,4.86573011396308,4.8460308017608,4.86573011396308,7614.47904676801,0.0,1.0
1997-12-15,60.37,61.25,60.25,61.25,5100,4.75698991060649,4.82633148955852,4.7475342407494,4.82633148955852,64723.0718975282,0.0,1.0
1997-12-16,60.37,60.37,59.75,60.37,800,4.75698991060649,4.75698991060649,4.70813561634484,4.75698991060649,10152.638729024,0.0,1.0
1997-12-17,59.38,59.38,59.38,59.38,400,4.67898063428547,4.67898063428547,4.67898063428547,4.67898063428547,5076.31936451201,0.0,1.0
1997-12-18,59.38,59.38,59.38,59.38,0,4.67898063428547,4.67898063428547,4.67898063428547,4.67898063428547,0,0.0,1.0
1997-12-19,59.38,59.38,59.38,59.38,0,4.67898063428547,4.67898063428547,4.67898063428547,4.67898063428547,0,0.0,1.0
1997-12-22,59.38,59.38,59.38,59.38,0,4.67898063428547,4.67898063428547,4.67898063428547,4.67898063428547,0,0.0,1.0
1997-12-23,58.75,58.75,58.0,58.0,1300,4.62933836753572,4.62933836753572,4.57024043092888,4.57024043092888,16498.037934664,0.0,1.0
1997-12-24,58.75,58.75,58.75,58.75,0,4.62933836753572,4.62933836753572,4.62933836753572,4.62933836753572,0,0.0,1.0
1997-12-26,58.75,58.75,58.75,58.75,0,4.62933836753572,4.62933836753572,4.62933836753572,4.62933836753572,0,0.0,1.0
1997-12-29,58.75,58.75,58.75,58.75,200,4.62933836753572,4.62933836753572,4.62933836753572,4.62933836753572,2538.15968225601,0.0,1.0
1997-12-30,58.75,58.75,58.75,58.75,0,4.62933836753572,4.62933836753572,4.62933836753572,4.62933836753572,0,0.0,1.0
1997-12-31,57.75,57.75,57.75,57.75,200,4.5505411187266,4.5505411187266,4.5505411187266,4.5505411187266,2538.15968225601,0.0,1.0
1998-01-02,57.75,57.75,57.75,57.75,200,4.5505411187266,4.5505411187266,4.5505411187266,4.5505411187266,2538.15968225601,0.0,1.0
1998-01-05,59.5,59.5,59.5,59.5,1100,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,13959.878252408,0.0,1.0
1998-01-06,59.5,59.5,59.5,59.5,200,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,2538.159682256,0.0,1.0
1998-01-07,59.5,59.5,59.5,59.5,0,4.68843630414256,4.68843630414256,4.68843630414256,4.68843630414256,0,0.0,1.0
1998-01-08,60.5,60.5,60.5,60.5,2500,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,31726.9960282001,0.0,1.0
1998-01-09,60.5,60.5,60.5,60.5,0,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,0,0.0,1.0
1998-01-12,60.5,60.5,60.5,60.5,0,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,0,0.0,1.0
1998-01-13,59.0,59.0,59.0,59.0,100,4.649037679738,4.649037679738,4.649037679738,4.649037679738,1269.079841128,0.0,1.0
1998-01-14,59.0,59.0,59.0,59.0,0,4.649037679738,4.649037679738,4.649037679738,4.649037679738,0,0.0,1.0
1998-01-15,59.88,59.88,59.88,59.88,15700,4.71837925869003,4.71837925869003,4.71837925869003,4.71837925869003,199245.535057096,0.0,1.0
1998-01-16,61.0,61.0,61.0,61.0,500,4.80663217735624,4.80663217735624,4.80663217735624,4.80663217735624,6345.39920564001,0.0,1.0
1998-01-20,61.62,61.62,60.88,60.88,1100,4.85548647161789,4.85548647161789,4.79717650749915,4.79717650749915,13959.878252408,0.0,1.0
1998-01-21,60.0,60.75,59.88,60.0,1800,4.72783492854712,4.78693286515396,4.71837925869003,4.72783492854712,22843.437140304,0.0,1.0
1998-01-22,60.0,60.0,60.0,60.0,0,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,0,0.0,1.0
1998-01-23,60.0,60.5,60.0,60.5,300,4.72783492854712,4.76723355295168,4.72783492854712,4.76723355295168,3807.23952338401,0.0,1.0
1998-01-26,60.0,60.0,60.0,60.0,0,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,0,0.0,1.0
1998-01-27,60.5,60.5,60.5,60.5,100,4.76723355295168,4.76723355295168,4.76723355295168,4.76723355295168,1269.079841128,0.0,1.0
1998-01-28,59.12,60.0,59.12,59.25,1000,4.6584933495951,4.72783492854712,4.6584933495951,4.66873699194028,12690.79841128,0.0,1.0
1998-01-29,60.0,60.0,60.0,60.0,100,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,1269.079841128,0.0,1.0
1998-01-30,60.0,60.0,60.0,60.0,1400,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,17767.117775792,0.0,1.0
1998-02-02,60.0,60.0,60.0,60.0,0,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,0,0.0,1.0
1998-02-03,62.0,62.0,61.0,61.0,1100,4.88542942616536,4.88542942616536,4.80663217735624,4.80663217735624,13959.878252408,0.0,1.0
1998-02-04,62.0,62.0,62.0,62.0,0,4.88542942616536,4.88542942616536,4.88542942616536,4.88542942616536,0,0.0,1.0
1998-02-05,62.0,62.0,62.0,62.0,0,4.88542942616536,4.88542942616536,4.88542942616536,4.88542942616536,0,0.0,1.0
1998-02-06,61.75,62.5,61.75,62.5,70100,4.86573011396308,4.92482805056992,4.86573011396308,4.92482805056992,889624.968630729,0.0,1.0
1998-02-09,61.5,62.38,61.5,62.38,6400,4.8460308017608,4.91537238071282,4.8460308017608,4.91537238071282,81221.1098321921,0.0,1.0
1998-02-10,60.88,61.37,60.88,61.37,4800,4.79717650749915,4.83578715941561,4.79717650749915,4.83578715941561,60915.8323741441,0.0,1.0
1998-02-11,61.75,61.75,61.75,61.75,100,4.86573011396308,4.86573011396308,4.86573011396308,4.86573011396308,1269.079841128,0.0,1.0
1998-02-12,60.0,60.75,60.0,60.62,800,4.72783492854712,4.78693286515396,4.72783492854712,4.77668922280877,10152.638729024,0.0,1.0
1998-02-13,60.0,60.0,60.0,60.0,0,4.72783492854712,4.72783492854712,4.72783492854712,4.72783492854712,0,0.0,1.0
1998-02-17,60.75,60.75,60.75,60.75,100,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,1269.079841128,0.0,1.0
1998-02-18,60.75,60.75,60.75,60.75,0,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,0,0.0,1.0
1998-02-19,60.75,60.75,60.75,60.75,100,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,1269.079841128,0.0,1.0
1998-02-20,60.75,60.75,60.75,60.75,0,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,0,0.0,1.0
1998-02-23,60.75,60.75,60.75,60.75,200,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,2538.159682256,0.0,1.0
1998-02-24,60.75,60.75,60.75,60.75,200,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,2538.159682256,0.0,1.0
1998-02-25,60.75,60.75,60.75,60.75,900,4.78693286515396,4.78693286515396,4.78693286515396,4.78693286515396,11421.718570152,0.0,1.0
1998-02-26,61.0,61.0,61.0,61.0,200,4.80663217735624,4.80663217735624,4.80663217735624,4.80663217735624,2538.159682256,0.0,1.0
1998-02-27,61.62,61.62,61.62,61.62,600,4.85548647161789,4.85548647161789,4.85548647161789,4.85548647161789,7614.47904676802,0.0,1.0
1998-03-02,64.75,64.75,64.75,64.75,400,5.10212186039043,5.10212186039043,5.10212186039043,5.10212186039043,5076.31936451201,0.0,1.0
1998-03-03,65.25,65.25,65.25,65.25,2100,5.14152048479499,5.14152048479499,5.14152048479499,5.14152048479499,26650.6766636881,0.0,1.0
1998-03-04,66.25,66.25,66.25,66.25,100,5.22031773360411,5.22031773360411,5.22031773360411,5.22031773360411,1269.079841128,0.0,1.0
1998-03-05,64.75,65.75,64.75,65.75,500,5.10212186039043,5.18091910919955,5.10212186039043,5.18091910919955,6345.39920564002,0.0,1.0
1998-03-06,68.0,68.0,65.75,65.75,4300,5.35821291902007,5.35821291902007,5.18091910919955,5.18091910919955,54570.4331685041,0.0,1.0
1998-03-09,67.0,68.0,67.0,68.0,300,5.27941567021095,5.35821291902007,5.27941567021095,5.35821291902007,3807.23952338401,0.0,1.0
1998-03-10,68.0,68.0,68.0,68.0,300,5.35821291902007,5.35821291902007,5.35821291902007,5.35821291902007,3807.23952338401,0.0,1.0
1998-03-11,70.0,70.0,68.0,68.0,4000,5.8026294023035,5.8026294023035,5.63683999080911,5.63683999080911,48253.9863546769,3.64,1.0
1998-03-12,69.5,69.5,68.87,68.87,400,5.80766111094235,5.80766111094235,5.75501612533237,5.75501612533237,4786.78067968211,0.5607,1.0
1998-03-13,71.0,71.0,70.62,70.62,300,5.93300631477564,5.93300631477564,5.90125219647121,5.90125219647121,3590.08550976158,0.0,1.0
1998-03-16,71.0,71.0,71.0,71.0,100,5.93300631477564,5.93300631477564,5.93300631477564,5.93300631477564,1196.69516992053,0.0,1.0
1998-03-17,72.75,72.75,72.25,72.25,1500,6.07924238591448,6.07924238591448,6.03746065130338,6.03746065130338,17950.4275488079,0.0,1.0
1998-03-18,76.37,76.37,74.75,74.75,2200,6.38174214449881,6.38174214449881,6.24636932435886,6.24636932435886,26327.2937382516,0.0,1.0
1998-03-19,76.37,76.37,76.37,76.37,0,6.38174214449881,6.38174214449881,6.38174214449881,6.38174214449881,0,0.0,1.0
1998-03-20,77.13,77.13,75.62,75.62,1000,6.44525038110768,6.44525038110768,6.31906954258217,6.31906954258217,11966.9516992053,0.0,1.0
1998-03-23,77.25,77.25,77.25,77.25,100,6.45527799741434,6.45527799741434,6.45527799741434,6.45527799741434,1196.69516992053,0.0,1.0
1998-03-24,76.25,77.25,75.62,77.25,3400,6.37171452819215,6.45527799741434,6.31906954258217,6.45527799741434,40687.6357772979,0.0,1.0
1998-03-25,76.25,76.25,76.25,76.25,0,6.37171452819215,6.37171452819215,6.37171452819215,6.37171452819215,0,0.0,1.0
1998-03-26,79.69,79.75,77.81,79.75,8800,6.65917286231649,6.66418667046982,6.50207354017877,6.66418667046982,105309.174953006,0.0,1.0
1998-03-27,78.0,78.0,78.0,78.0,200,6.51795059933099,6.51795059933099,6.51795059933099,6.51795059933099,2393.39033984105,0.0,1.0
1998-03-30,79.5,79.5,77.5,77.5,600,6.64329580316427,6.64329580316427,6.47616886471989,6.47616886471989,7180.17101952317,0.0,1.0
1998-03-31,77.5,78.5,77.5,78.5,1000,6.47616886471989,6.55973233394208,6.47616886471989,6.55973233394208,11966.9516992053,0.0,1.0
1998-04-01,78.5,78.5,78.5,78.5,100,6.55973233394208,6.55973233394208,6.55973233394208,6.55973233394208,1196.69516992053,0.0,1.0
1998-04-02,76.5,78.5,76.5,78.5,700,6.3926053954977,6.55973233394208,6.3926053954977,6.55973233394208,8376.86618944369,0.0,1.0
1998-04-03,77.0,77.0,75.5,76.13,1400,6.43438713010879,6.43438713010879,6.30904192627551,6.36168691188549,16753.7323788874,0.0,1.0
1998-04-06,75.5,75.5,73.5,74.5,1400,6.30904192627551,6.30904192627551,6.14191498783112,6.22547845705331,16753.7323788874,0.0,1.0
1998-04-07,74.5,74.5,74.5,74.5,500,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,5983.47584960264,0.0,1.0
1998-04-08,73.75,73.75,73.75,73.75,500,6.16280585513667,6.16280585513667,6.16280585513667,6.16280585513667,5983.47584960264,0.0,1.0
1998-04-09,72.5,72.5,72.5,72.5,200,6.05835151860893,6.05835151860893,6.05835151860893,6.05835151860893,2393.39033984106,0.0,1.0
1998-04-13,74.5,74.5,74.5,74.5,100,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,1196.69516992053,0.0,1.0
1998-04-14,74.5,74.5,74.5,74.5,0,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,0,0.0,1.0
1998-04-15,74.5,74.5,73.36,73.36,2300,6.22547845705331,6.22547845705331,6.13021610214001,6.13021610214001,27523.9889081722,0.0,1.0
1998-04-16,74.5,74.5,74.5,74.5,700,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,8376.8661894437,0.0,1.0
1998-04-17,74.5,74.5,74.5,74.5,200,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,2393.39033984106,0.0,1.0
1998-04-20,74.5,74.5,74.5,74.5,300,6.22547845705331,6.22547845705331,6.22547845705331,6.22547845705331,3590.08550976159,0.0,1.0
1998-04-21,74.5,74.5,73.38,74.5,1800,6.22547845705331,6.22547845705331,6.13188737152446,6.22547845705331,21540.5130585695,0.0,1.0
1998-04-22,75.0,75.0,74.0,74.75,1100,6.26726019166441,6.26726019166441,6.18369672244222,6.24636932435886,13163.6468691258,0.0,1.0
1998-04-23,75.0,75.0,75.0,75.0,0,6.26726019166441,6.26726019166441,6.26726019166441,6.26726019166441,0,0.0,1.0
1998-04-24,75.0,75.0,75.0,75.0,200,6.26726019166441,6.26726019166441,6.26726019166441,6.26726019166441,2393.39033984106,0.0,1.0
1998-04-27,74.53,75.5,74.53,75.5,400,6.22798536112998,6.30904192627551,6.22798536112998,6.30904192627551,4786.78067968211,0.0,1.0
1998-04-28,72.5,72.5,71.37,72.5,2400,6.05835151860893,6.05835151860893,5.96392479838785,6.05835151860893,28720.6840780927,0.0,1.0
1998-04-29,73.0,73.0,71.5,73.0,700,6.10013325322003,6.10013325322003,5.97478804938674,6.10013325322003,8376.86618944369,0.0,1.0
1998-04-30,73.0,73.0,71.5,71.5,1300,6.10013325322003,6.10013325322003,5.97478804938674,5.97478804938674,15557.0372089668,0.0,1.0
1998-05-01,73.0,73.0,73.0,73.0,1500,6.10013325322003,6.10013325322003,6.10013325322003,6.10013325322003,17950.4275488079,0.0,1.0
1998-05-04,73.0,73.0,73.0,73.0,0,6.10013325322003,6.10013325322003,6.10013325322003,6.10013325322003,0,0.0,1.0
1998-05-05,74.0,74.0,74.0,74.0,1100,6.18369672244222,6.18369672244222,6.18369672244222,6.18369672244222,13163.6468691258,0.0,1.0
1998-05-06,74.0,74.0,74.0,74.0,0,6.18369672244222,6.18369672244222,6.18369672244222,6.18369672244222,0,0.0,1.0
1998-05-07,74.0,74.0,74.0,74.0,100,6.18369672244222,6.18369672244222,6.18369672244222,6.18369672244222,1196.69516992053,0.0,1.0
1998-05-08,72.5,72.5,72.5,72.5,200,6.05835151860893,6.05835151860893,6.05835151860893,6.05835151860893,2393.39033984106,0.0,1.0
1998-05-11,75.5,75.5,75.5,75.5,100,6.30904192627551,6.30904192627551,6.30904192627551,6.30904192627551,1196.69516992053,0.0,1.0
1998-05-12,75.5,75.5,75.5,75.5,300,6.30904192627551,6.30904192627551,6.30904192627551,6.30904192627551,3590.08550976158,0.0,1.0
1998-05-13,75.5,75.5,75.5,75.5,800,6.30904192627551,6.30904192627551,6.30904192627551,6.30904192627551,9573.56135936422,0.0,1.0
1998-05-14,75.0,75.5,75.0,75.5,1200,6.26726019166441,6.30904192627551,6.26726019166441,6.30904192627551,14360.3420390463,0.0,1.0
1998-05-15,75.75,75.75,75.75,75.75,300,6.32993279358105,6.32993279358105,6.32993279358105,6.32993279358105,3590.08550976158,0.0,1.0
1998-05-18,76.25,76.25,75.75,75.75,200,6.37171452819215,6.37171452819215,6.32993279358105,6.32993279358105,2393.39033984106,0.0,1.0
1998-05-19,77.0,77.0,76.13,76.13,700,6.43438713010879,6.43438713010879,6.36168691188549,6.36168691188549,8376.8661894437,0.0,1.0
1998-05-20,77.5,77.5,76.94,76.97,5600,6.47616886471989,6.47616886471989,6.42937332195546,6.43188022603213,67014.9295155496,0.0,1.0
1998-05-21,77.0,77.0,76.72,76.72,600,6.43438713010879,6.43438713010879,6.41098935872658,6.41098935872658,7180.17101952317,0.0,1.0
1998-05-22,77.0,77.0,77.0,77.0,0,6.43438713010879,6.43438713010879,6.43438713010879,6.43438713010879,0,0.0,1.0
1998-05-26,77.0,77.0,77.0,77.0,2400,6.43438713010879,6.43438713010879,6.43438713010879,6.43438713010879,28720.6840780927,0.0,1.0
1998-05-27,76.25,76.25,75.25,75.25,1600,6.37171452819215,6.37171452819215,6.28815105896996,6.28815105896996,19147.1227187284,0.0,1.0
1998-05-28,74.5,75.25,73.5,75.25,1000,6.22547845705331,6.28815105896996,6.14191498783112,6.28815105896996,11966.9516992053,0.0,1.0
1998-05-29,74.25,74.5,74.25,74.5,1200,6.20458758974777,6.22547845705331,6.20458758974777,6.22547845705331,14360.3420390463,0.0,1.0
1998-06-01,74.25,74.25,74.25,74.25,0,6.20458758974777,6.20458758974777,6.20458758974777,6.20458758974777,0,0.0,1.0
1998-06-02,73.5,73.5,73.5,73.5,400,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,4786.78067968211,0.0,1.0
1998-06-03,73.5,73.5,72.0,72.0,1600,6.14191498783112,6.14191498783112,6.01656978399783,6.01656978399783,19147.1227187284,0.0,1.0
1998-06-04,73.5,73.5,73.5,73.5,0,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,0,0.0,1.0
1998-06-05,74.0,74.0,72.0,72.0,300,6.18369672244222,6.18369672244222,6.01656978399783,6.01656978399783,3590.08550976158,0.0,1.0
1998-06-08,76.0,76.0,76.0,76.0,1300,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,15557.0372089669,0.0,1.0
1998-06-09,78.75,79.0,76.88,79.0,1100,6.58062320124763,6.60151406855318,6.42435951380213,6.60151406855318,13163.6468691258,0.0,1.0
1998-06-10,78.75,78.75,78.75,78.75,300,6.58062320124763,6.58062320124763,6.58062320124763,6.58062320124763,3590.08550976158,0.0,1.0
1998-06-11,78.75,78.75,76.77,76.77,2100,6.58062320124763,6.58062320124763,6.41516753218769,6.41516753218769,25130.5985683311,0.0,1.0
1998-06-12,77.5,77.5,75.62,76.5,1100,6.47616886471989,6.47616886471989,6.31906954258217,6.3926053954977,13163.6468691258,0.0,1.0
1998-06-15,76.0,76.0,76.0,76.0,200,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,2393.39033984106,0.0,1.0
1998-06-16,77.13,77.13,77.13,77.13,200,6.44525038110768,6.44525038110768,6.44525038110768,6.44525038110768,2393.39033984105,0.0,1.0
1998-06-17,73.5,73.5,73.5,73.5,400,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,4786.78067968211,0.0,1.0
1998-06-18,74.88,74.88,74.88,74.88,1200,6.25723257535775,6.25723257535775,6.25723257535775,6.25723257535775,14360.3420390463,0.0,1.0
1998-06-19,75.5,75.5,73.25,74.12,500,6.30904192627551,6.30904192627551,6.12102412052557,6.19372433874888,5983.47584960264,0.0,1.0
1998-06-22,72.64,72.64,72.64,72.64,2000,6.07005040430004,6.07005040430004,6.07005040430004,6.07005040430004,23933.9033984105,0.0,1.0
1998-06-23,74.25,74.25,74.25,74.25,100,6.20458758974777,6.20458758974777,6.20458758974777,6.20458758974777,1196.69516992053,0.0,1.0
1998-06-24,74.5,74.5,73.0,74.5,1000,6.22547845705331,6.22547845705331,6.10013325322003,6.22547845705331,11966.9516992053,0.0,1.0
1998-06-25,74.0,74.0,74.0,74.0,700,6.18369672244222,6.18369672244222,6.18369672244222,6.18369672244222,8376.86618944369,0.0,1.0
1998-06-26,73.5,73.5,73.5,73.5,300,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,3590.08550976158,0.0,1.0
1998-06-29,73.5,73.5,73.5,73.5,400,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,4786.78067968211,0.0,1.0
1998-06-30,73.5,73.5,73.5,73.5,0,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,0,0.0,1.0
1998-07-01,72.25,72.25,72.25,72.25,200,6.03746065130338,6.03746065130338,6.03746065130338,6.03746065130338,2393.39033984106,0.0,1.0
1998-07-02,73.5,73.5,73.5,73.5,300,6.14191498783112,6.14191498783112,6.14191498783112,6.14191498783112,3590.08550976158,0.0,1.0
1998-07-06,74.25,74.25,74.25,74.25,100,6.20458758974777,6.20458758974777,6.20458758974777,6.20458758974777,1196.69516992053,0.0,1.0
1998-07-07,75.25,75.25,75.25,75.25,100,6.28815105896996,6.28815105896996,6.28815105896996,6.28815105896996,1196.69516992053,0.0,1.0
1998-07-08,75.0,75.0,75.0,75.0,400,6.26726019166441,6.26726019166441,6.26726019166441,6.26726019166441,4786.78067968211,0.0,1.0
1998-07-09,75.0,75.0,75.0,75.0,200,6.26726019166441,6.26726019166441,6.26726019166441,6.26726019166441,2393.39033984106,0.0,1.0
1998-07-10,73.0,73.0,73.0,73.0,300,6.10013325322003,6.10013325322003,6.10013325322003,6.10013325322003,3590.08550976158,0.0,1.0
1998-07-13,73.0,73.0,73.0,73.0,0,6.10013325322003,6.10013325322003,6.10013325322003,6.10013325322003,0,0.0,1.0
1998-07-14,75.0,75.0,75.0,75.0,100,6.26726019166441,6.26726019166441,6.26726019166441,6.26726019166441,1196.69516992053,0.0,1.0
1998-07-15,75.5,75.5,75.0,75.0,4000,6.30904192627551,6.30904192627551,6.26726019166441,6.26726019166441,47867.8067968211,0.0,1.0
1998-07-16,75.5,75.5,75.5,75.5,0,6.30904192627551,6.30904192627551,6.30904192627551,6.30904192627551,0,0.0,1.0
1998-07-17,75.75,75.75,75.75,75.75,200,6.32993279358105,6.32993279358105,6.32993279358105,6.32993279358105,2393.39033984106,0.0,1.0
1998-07-20,75.75,75.75,75.75,75.75,400,6.32993279358105,6.32993279358105,6.32993279358105,6.32993279358105,4786.78067968211,0.0,1.0
1998-07-21,76.0,76.0,74.25,74.25,300,6.3508236608866,6.3508236608866,6.20458758974777,6.20458758974777,3590.08550976158,0.0,1.0
1998-07-22,76.0,76.0,76.0,76.0,0,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,0,0.0,1.0
1998-07-23,76.0,76.0,76.0,76.0,0,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,0,0.0,1.0
1998-07-24,76.0,76.0,76.0,76.0,0,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,0,0.0,1.0
1998-07-27,76.0,76.0,76.0,76.0,0,6.3508236608866,6.3508236608866,6.3508236608866,6.3508236608866,0,0.0,1.0
1998-07-28,72.75,72.75,72.75,72.75,100,6.07924238591448,6.07924238591448,6.07924238591448,6.07924238591448,1196.69516992053,0.0,1.0
1998-07-29,72.0,72.25,72.0,72.25,700,6.01656978399783,6.03746065130338,6.01656978399783,6.03746065130338,8376.8661894437,0.0,1.0
1998-07-30,70.5,70.75,70.0,70.75,1000,5.89122458016455,5.91211544747009,5.84944284555345,5.91211544747009,11966.9516992053,0.0,1.0
1998-07-31,69.5,69.5,69.5,69.5,200,5.80766111094235,5.80766111094235,5.80766111094235,5.80766111094235,2393.39033984106,0.0,1.0
1998-08-03,65.0,65.5,65.0,65.0,4300,5.43162549944249,5.47340723405358,5.43162549944249,5.43162549944249,51457.8923065827,0.0,1.0
1998-08-04,59.5,63.0,59.5,63.0,8000,4.97202641872043,5.2644985609981,4.97202641872043,5.2644985609981,95735.6135936422,0.0,1.0
1998-08-05,60.0,61.0,60.0,60.5,5400,5.01380815333153,5.09737162255372,5.01380815333153,5.05558988794262,64621.5391757085,0.0,1.0
1998-08-06,65.0,65.0,62.0,62.0,80200,5.43162549944249,5.43162549944249,5.18093509177591,5.18093509177591,959749.526276263,0.0,1.0
1998-08-07,63.5,63.5,63.5,63.5,1000,5.3062802956092,5.3062802956092,5.3062802956092,5.3062802956092,11966.9516992053,0.0,1.0
1998-08-10,65.5,65.5,65.5,65.5,1000,5.47340723405358,5.47340723405358,5.47340723405358,5.47340723405358,11966.9516992053,0.0,1.0
1998-08-11,64.5,65.37,63.0,65.37,1000,5.38984376483139,5.4625439830547,5.2644985609981,5.4625439830547,11966.9516992053,0.0,1.0
1998-08-12,63.0,63.0,63.0,63.0,300,5.2644985609981,5.2644985609981,5.2644985609981,5.2644985609981,3590.08550976159,0.0,1.0
1998-08-13,61.5,62.0,61.5,62.0,400,5.13915335716482,5.18093509177591,5.13915335716482,5.18093509177591,4786.78067968211,0.0,1.0
1998-08-14,62.5,62.5,62.5,62.5,100,5.22271682638701,5.22271682638701,5.22271682638701,5.22271682638701,1196.69516992053,0.0,1.0
1998-08-17,61.75,62.5,60.0,62.5,800,5.16004422447036,5.22271682638701,5.01380815333153,5.22271682638701,9573.56135936423,0.0,1.0
1998-08-18,61.75,61.75,61.75,61.75,0,5.16004422447036,5.16004422447036,5.16004422447036,5.16004422447036,0,0.0,1.0
1998-08-19,63.75,63.75,63.75,63.75,200,5.32717116291475,5.32717116291475,5.32717116291475,5.32717116291475,2393.39033984105,0.0,1.0
1998-08-20,64.5,64.5,63.75,63.75,700,5.38984376483139,5.38984376483139,5.32717116291475,5.32717116291475,8376.8661894437,0.0,1.0
1998-08-21,63.0,64.25,63.0,64.25,1900,5.2644985609981,5.36895289752584,5.2644985609981,5.36895289752584,22737.20822849,0.0,1.0
1998-08-24,12.62,13.0,11.0,12.62,2380,5.27285490792032,5.43162549944249,4.59599080722057,5.27285490792032,5696.26900882172,0.0,5.0
1998-08-25,11.75,12.38,11.75,12.38,17000,4.90935381680379,5.17257874485369,4.90935381680379,5.17257874485369,40687.6357772979,0.0,1.0
1998-08-26,11.0,11.75,11.0,11.75,8000,4.59599080722057,4.90935381680379,4.59599080722057,4.90935381680379,19147.1227187284,0.0,1.0
1998-08-27,11.25,11.62,10.75,11.38,9100,4.70044514374831,4.85503756180936,4.49153647069283,4.75476139874273,21779.8520925536,0.0,1.0
1998-08-28,11.5,12.12,10.5,11.25,10400,4.80489948027605,5.06394623486484,4.38708213416509,4.70044514374831,24891.259534347,0.0,1.0
1998-08-31,10.94,12.0,10.94,12.0,43800,4.57092176645391,5.01380815333153,4.57092176645391,5.01380815333153,104830.496885038,0.0,1.0
1998-09-01,11.12,11.5,11.0,11.5,16400,4.64612888875388,4.80489948027605,4.59599080722057,4.80489948027605,39251.6015733933,0.0,1.0
1998-09-02,11.5,12.12,11.5,11.62,16800,4.80489948027605,5.06394623486484,4.80489948027605,4.85503756180936,40208.9577093297,0.0,1.0
1998-09-03,11.5,11.5,11.5,11.5,0,4.80489948027605,4.80489948027605,4.80489948027605,4.80489948027605,0,0.0,1.0
1998-09-04,12.38,12.38,12.12,12.12,6100,5.17257874485369,5.17257874485369,5.06394623486484,5.06394623486484,14599.6810730304,0.0,1.0
1998-09-08,12.75,12.75,12.75,12.75,6200,5.32717116291475,5.32717116291475,5.32717116291475,5.32717116291475,14839.0201070145,0.0,1.0
1998-09-09,12.75,13.06,12.75,13.06,2600,5.32717116291475,5.45669454020915,5.32717116291475,5.45669454020915,6222.81488358674,0.0,1.0
1998-09-10,13.0,13.06,13.0,13.06,700,5.43162549944249,5.45669454020915,5.43162549944249,5.45669454020915,1675.37323788874,0.0,1.0
1998-09-11,13.38,13.38,13.25,13.38,2300,5.62382147865353,5.62382147865353,5.56918046279217,5.62382147865353,5472.07981562174,0.08,1.0
1998-09-14,13.25,13.38,13.25,13.38,18900,5.56918046279217,5.62382147865353,5.56918046279217,5.62382147865353,44966.2210935874,0.0,1.0
1998-09-15,13.25,13.25,13.0,13.0,8100,5.56918046279217,5.56918046279217,5.46410158613572,5.46410158613572,19271.2376115374,0.0,1.0
1998-09-16,13.25,13.25,13.0,13.0,8100,5.56918046279217,5.56918046279217,5.46410158613572,5.46410158613572,19271.2376115374,0.0,1.0
1998-09-17,12.5,12.75,12.5,12.5,3200,5.2539438328228,5.35902270947926,5.2539438328228,5.2539438328228,7613.32843912591,0.0,1.0
1998-09-18,12.5,12.5,12.5,12.5,1500,5.2539438328228,5.2539438328228,5.2539438328228,5.2539438328228,3568.74770584027,0.0,1.0
1998-09-21,12.25,12.38,12.25,12.25,3600,5.14886495616635,5.20350597202771,5.14886495616635,5.14886495616635,8564.99449401664,0.0,1.0
1998-09-22,12.06,12.38,12.06,12.38,3100,5.06900500990744,5.20350597202771,5.06900500990744,5.20350597202771,7375.41192540322,0.0,1.0
1998-09-23,12.12,12.25,12.12,12.25,5400,5.09422394030499,5.14886495616635,5.09422394030499,5.14886495616635,12847.491741025,0.0,1.0
1998-09-24,12.88,12.88,12.12,12.12,700,5.41366372534062,5.41366372534062,5.09422394030499,5.09422394030499,1665.41559605879,0.0,1.0
1998-09-25,12.06,12.06,12.06,12.06,1000,5.06900500990744,5.06900500990744,5.06900500990744,5.06900500990744,2379.16513722685,0.0,1.0
1998-09-28,12.62,12.62,12.62,12.62,1000,5.3043816936179,5.3043816936179,5.3043816936179,5.3043816936179,2379.16513722685,0.0,1.0
1998-09-29,13.0,13.0,12.75,12.75,17500,5.46410158613572,5.46410158613572,5.35902270947926,5.35902270947926,41635.3899014697,0.0,1.0
1998-09-30,13.0,13.0,13.0,13.0,31600,5.46410158613572,5.46410158613572,5.46410158613572,5.46410158613572,75181.6183363682,0.0,1.0
1998-10-01,12.75,12.75,12.25,12.75,7400,5.35902270947926,5.35902270947926,5.14886495616635,5.35902270947926,17605.8220154787,0.0,1.0
1998-10-02,12.69,12.69,12.62,12.62,70500,5.33380377908171,5.33380377908171,5.3043816936179,5.3043816936179,167731.142174493,0.0,1.0
1998-10-05,12.0,12.5,11.75,12.5,24000,5.04378607950989,5.2539438328228,4.93870720285344,5.2539438328228,57099.9632934443,0.0,1.0
1998-10-06,12.5,12.5,11.75,12.25,1400,5.2539438328228,5.2539438328228,4.93870720285344,5.14886495616635,3330.83119211759,0.0,1.0
1998-10-07,12.25,12.5,12.25,12.5,700,5.14886495616635,5.2539438328228,5.14886495616635,5.2539438328228,1665.41559605879,0.0,1.0
1998-10-08,12.5,12.75,12.0,12.0,2500,5.2539438328228,5.35902270947926,5.04378607950989,5.04378607950989,5947.91284306712,0.0,1.0
1998-10-09,11.88,12.25,11.88,11.88,1800,4.99334821871479,5.14886495616635,4.99334821871479,4.99334821871479,4282.49724700832,0.0,1.0
1998-10-12,12.12,12.5,12.12,12.5,900,5.09422394030499,5.2539438328228,5.09422394030499,5.2539438328228,2141.24862350416,0.0,1.0
1998-10-13,12.5,12.5,12.5,12.5,700,5.2539438328228,5.2539438328228,5.2539438328228,5.2539438328228,1665.41559605879,0.0,1.0
1998-10-14,12.5,12.5,12.25,12.25,1100,5.2539438328228,5.2539438328228,5.14886495616635,5.14886495616635,2617.08165094953,0.0,1.0
1998-10-15,13.0,13.0,12.38,12.5,800,5.46410158613572,5.46410158613572,5.20350597202771,5.2539438328228,1903.33210978147,0.0,1.0
1998-10-16,12.75,13.0,12.75,13.0,2100,5.35902270947926,5.46410158613572,5.35902270947926,5.46410158613572,4996.24678817637,0.0,1.0
1998-10-19,13.12,13.75,13.12,13.75,700,5.51453944693082,5.77933821610509,5.51453944693082,5.77933821610509,1665.41559605879,0.0,1.0
1998-10-20,13.62,13.62,13.0,13.62,1900,5.72469720024373,5.72469720024373,5.46410158613572,5.72469720024373,4520.413760731,0.0,1.0
1998-10-21,13.12,13.12,13.12,13.12,400,5.51453944693082,5.51453944693082,5.51453944693082,5.51453944693082,951.666054890737,0.0,1.0
1998-10-22,13.5,13.88,13.5,13.88,2600,5.67425933944863,5.83397923196644,5.67425933944863,5.83397923196644,6185.82935678979,0.0,1.0
1998-10-23,13.5,13.5,13.5,13.5,0,5.67425933944863,5.67425933944863,5.67425933944863,5.67425933944863,0,0.0,1.0
1998-10-26,13.88,13.88,13.88,13.88,200,5.83397923196644,5.83397923196644,5.83397923196644,5.83397923196644,475.833027445369,0.0,1.0
1998-10-27,13.62,13.62,13.5,13.5,3200,5.72469720024373,5.72469720024373,5.67425933944863,5.67425933944863,7613.3284391259,0.0,1.0
1998-10-28,13.0,13.62,13.0,13.62,4400,5.46410158613572,5.72469720024373,5.46410158613572,5.72469720024373,10468.3266037981,0.0,1.0
1998-10-29,14.0,14.0,14.0,14.0,400,5.88441709276154,5.88441709276154,5.88441709276154,5.88441709276154,951.666054890738,0.0,1.0
1998-10-30,14.25,14.5,14.0,14.0,3300,5.989495969418,6.09457484607445,5.88441709276154,5.88441709276154,7851.24495284858,0.0,1.0
1998-11-02,15.12,15.12,14.5,14.5,2500,6.35517046018246,6.35517046018246,6.09457484607445,6.09457484607445,5947.91284306711,0.0,1.0
1998-11-03,15.0,15.5,15.0,15.5,1400,6.30473259938737,6.51489035270028,6.30473259938737,6.51489035270028,3330.83119211758,0.0,1.0
1998-11-04,15.5,15.75,15.0,15.5,19000,6.51489035270028,6.61996922935673,6.30473259938737,6.51489035270028,45204.13760731,0.0,1.0
1998-11-05,15.25,15.5,15.0,15.5,9200,6.40981147604382,6.51489035270028,6.30473259938737,6.51489035270028,21888.319262487,0.0,1.0
1998-11-06,15.25,15.5,15.25,15.5,2400,6.40981147604382,6.51489035270028,6.40981147604382,6.51489035270028,5709.99632934443,0.0,1.0
1998-11-09,15.0,15.0,14.25,14.25,1200,6.30473259938737,6.30473259938737,5.989495969418,5.989495969418,2854.99816467221,0.0,1.0
1998-11-10,15.0,15.0,15.0,15.0,2700,6.30473259938737,6.30473259938737,6.30473259938737,6.30473259938737,6423.74587051247,0.0,1.0
1998-11-11,14.81,15.0,14.25,15.0,2400,6.22487265312846,6.30473259938737,5.989495969418,6.30473259938737,5709.99632934442,0.0,1.0
1998-11-12,14.25,15.0,14.25,15.0,7600,5.989495969418,6.30473259938737,5.989495969418,6.30473259938737,18081.655042924,0.0,1.0
1998-11-13,14.62,14.62,14.0,14.25,1100,6.14501270686955,6.14501270686955,5.88441709276154,5.989495969418,2617.08165094953,0.0,1.0
1998-11-16,14.25,14.25,14.0,14.0,400,5.989495969418,5.989495969418,5.88441709276154,5.88441709276154,951.666054890737,0.0,1.0
1998-11-17,15.25,15.25,15.25,15.25,200,6.40981147604382,6.40981147604382,6.40981147604382,6.40981147604382,475.833027445369,0.0,1.0
1998-11-18,15.5,15.5,15.5,15.5,100,6.51489035270028,6.51489035270028,6.51489035270028,6.51489035270028,237.916513722684,0.0,1.0
1998-11-19,15.5,15.5,15.5,15.5,0,6.51489035270028,6.51489035270028,6.51489035270028,6.51489035270028,0,0.0,1.0
1998-11-20,15.0,15.75,15.0,15.0,400,6.30473259938737,6.61996922935673,6.30473259938737,6.30473259938737,951.666054890737,0.0,1.0
1998-11-23,15.0,15.75,14.88,15.75,1600,6.30473259938737,6.61996922935673,6.25429473859227,6.61996922935673,3806.66421956295,0.0,1.0
1998-11-24,15.88,15.88,15.88,15.88,5500,6.67461024521809,6.67461024521809,6.67461024521809,6.67461024521809,13085.4082547476,0.0,1.0
1998-11-25,15.75,15.75,15.06,15.06,600,6.61996922935673,6.61996922935673,6.32995152978492,6.32995152978492,1427.49908233611,0.0,1.0
1998-11-27,15.75,15.75,15.75,15.75,0,6.61996922935673,6.61996922935673,6.61996922935673,6.61996922935673,0,0.0,1.0
1998-11-30,15.81,15.81,15.81,15.81,2400,6.64518815975428,6.64518815975428,6.64518815975428,6.64518815975428,5709.99632934443,0.0,1.0
1998-12-01,14.88,15.81,14.88,14.88,2200,6.25429473859227,6.64518815975428,6.25429473859227,6.25429473859227,5234.16330189906,0.0,1.0
1998-12-02,15.88,15.88,15.75,15.88,2700,6.67461024521809,6.67461024521809,6.61996922935673,6.67461024521809,6423.74587051248,0.0,1.0
1998-12-03,15.81,15.81,15.81,15.81,500,6.64518815975428,6.64518815975428,6.64518815975428,6.64518815975428,1189.58256861342,0.0,1.0
1998-12-04,15.81,16.25,15.81,16.25,500,6.64518815975428,6.83012698266965,6.64518815975428,6.83012698266965,1189.58256861342,0.0,1.0
1998-12-07,15.81,16.25,15.81,16.25,1900,6.64518815975428,6.83012698266965,6.64518815975428,6.83012698266965,4520.41376073101,0.0,1.0
1998-12-08,16.38,16.38,15.38,16.25,18200,6.884767998531,6.884767998531,6.46445249190518,6.83012698266965,43300.8054975286,0.0,1.0
1998-12-09,15.75,15.75,15.5,15.5,400,6.61996922935673,6.61996922935673,6.51489035270028,6.51489035270028,951.666054890738,0.0,1.0
1998-12-10,16.38,16.62,16.38,16.38,3100,6.884767998531,6.9856437201212,6.884767998531,6.884767998531,7375.41192540322,0.0,1.0
1998-12-11,16.38,17.38,16.38,17.38,2600,6.884767998531,7.30508350515683,6.884767998531,7.30508350515683,6185.8293567898,0.0,1.0
1998-12-14,17.25,17.38,16.62,17.38,1700,7.25044248929547,7.30508350515683,6.9856437201212,7.30508350515683,4044.58073328563,0.0,1.0
1998-12-15,17.25,17.25,17.25,17.25,1200,7.25044248929547,7.25044248929547,7.25044248929547,7.25044248929547,2854.99816467221,0.0,1.0
1998-12-16,18.0,18.0,17.62,18.0,600,7.56567911926484,7.56567911926484,7.40595922674703,7.56567911926484,1427.49908233611,0.0,1.0
1998-12-17,18.38,18.38,17.25,17.25,18900,7.72539901178265,7.72539901178265,7.25044248929547,7.25044248929547,44966.2210935874,0.0,1.0
1998-12-18,18.62,19.12,18.62,18.62,2600,7.82627473337285,8.03643248668576,7.82627473337285,7.82627473337285,6185.82935678979,0.0,1.0
1998-12-21,19.38,19.38,18.38,18.62,5300,8.14571451840848,8.14571451840848,7.72539901178265,7.82627473337285,12609.5752273023,0.0,1.0
1998-12-22,18.88,19.12,18.12,19.12,10500,7.93555676509556,8.03643248668576,7.61611698005994,8.03643248668576,24981.2339408819,0.0,1.0
1998-12-23,17.12,18.0,17.12,18.0,4000,7.19580147343411,7.56567911926484,7.19580147343411,7.56567911926484,9516.66054890738,0.0,1.0
1998-12-24,18.0,18.0,17.12,17.12,1000,7.56567911926484,7.56567911926484,7.19580147343411,7.19580147343411,2379.16513722684,0.0,1.0
1998-12-28,18.0,18.0,18.0,18.0,0,7.56567911926484,7.56567911926484,7.56567911926484,7.56567911926484,0,0.0,1.0
1998-12-29,18.0,18.0,18.0,18.0,2500,7.56567911926484,7.56567911926484,7.56567911926484,7.56567911926484,5947.91284306711,0.0,1.0
1998-12-30,18.0,18.0,18.0,18.0,500,7.56567911926484,7.56567911926484,7.56567911926484,7.56567911926484,1189.58256861342,0.0,1.0
1998-12-31,18.0,18.0,17.0,18.0,5400,7.56567911926484,7.56567911926484,7.14536361263901,7.56567911926484,12847.491741025,0.0,1.0
1999-01-04,18.0,18.0,17.5,17.5,3600,7.56567911926484,7.56567911926484,7.35552136595193,7.35552136595193,8564.99449401664,0.0,1.0
1999-01-05,17.5,18.0,17.5,18.0,200,7.35552136595193,7.56567911926484,7.35552136595193,7.56567911926484,475.833027445369,0.0,1.0
1999-01-06,18.25,18.75,18.25,18.25,17100,7.6707579959213,7.88091574923421,7.6707579959213,7.6707579959213,40683.723846579,0.0,1.0
1999-01-07,18.25,18.25,18.25,18.25,3400,7.6707579959213,7.6707579959213,7.6707579959213,7.6707579959213,8089.16146657127,0.0,1.0
1999-01-08,18.25,18.25,17.25,18.25,3200,7.6707579959213,7.6707579959213,7.25044248929547,7.6707579959213,7613.3284391259,0.0,1.0
1999-01-11,18.25,18.25,17.25,17.62,3600,7.6707579959213,7.6707579959213,7.25044248929547,7.40595922674703,8564.99449401663,0.0,1.0
1999-01-12,18.0,18.0,18.0,18.0,600,7.56567911926484,7.56567911926484,7.56567911926484,7.56567911926484,1427.49908233611,0.0,1.0
1999-01-13,17.12,17.12,16.56,17.0,49600,7.19580147343411,7.19580147343411,6.96042478972365,7.14536361263901,118006.590806452,0.0,1.0
1999-01-14,16.62,16.88,16.5,16.88,4700,6.9856437201212,7.09492575184392,6.9352058593261,7.09492575184392,11182.0761449662,0.0,1.0
1999-01-15,16.12,16.62,15.5,16.62,11000,6.77548596680829,6.9856437201212,6.51489035270028,6.9856437201212,26170.8165094953,0.0,1.0
1999-01-19,16.62,16.75,16.12,16.5,5700,6.9856437201212,7.04028473598256,6.77548596680829,6.9352058593261,13561.241282193,0.0,1.0
1999-01-20,16.38,16.62,16.0,16.62,40000,6.884767998531,6.9856437201212,6.72504810601319,6.9856437201212,95166.6054890738,0.0,1.0
1999-01-21,16.25,16.25,16.25,16.25,200,6.83012698266965,6.83012698266965,6.83012698266965,6.83012698266965,475.833027445369,0.0,1.0
1999-01-22,16.12,16.12,16.06,16.12,36300,6.77548596680829,6.77548596680829,6.75026703641074,6.77548596680829,86363.6944813344,0.0,1.0
1999-01-25,16.62,16.62,16.25,16.62,5000,6.9856437201212,6.9856437201212,6.83012698266965,6.9856437201212,11895.8256861342,0.0,1.0
1999-01-26,16.25,16.25,16.25,16.25,100,6.83012698266965,6.83012698266965,6.83012698266965,6.83012698266965,237.916513722684,0.0,1.0
1999-01-27,16.75,16.75,15.84,16.62,55700,7.04028473598256,7.04028473598256,6.65779762495306,6.9856437201212,132519.498143535,0.0,1.0
1999-01-28,16.5,16.62,16.0,16.38,10100,6.9352058593261,6.9856437201212,6.72504810601319,6.884767998531,24029.5678859911,0.0,1.0
1999-01-29,16.75,16.75,16.0,16.38,2700,7.04028473598256,7.04028473598256,6.72504810601319,6.884767998531,6423.74587051248,0.0,1.0
1999-02-01,16.75,16.75,16.75,16.75,10700,7.04028473598256,7.04028473598256,7.04028473598256,7.04028473598256,25457.0669683272,0.0,1.0
1999-02-02,17.12,17.12,16.5,16.75,3000,7.19580147343411,7.19580147343411,6.9352058593261,7.04028473598256,7137.49541168054,0.0,1.0
1999-02-03,18.25,19.0,17.12,17.12,34000,7.74641478711394,8.06476060028301,7.26677376193922,7.26677376193922,80101.5717661019,0.18,1.0
1999-02-04,18.5,18.5,17.62,17.62,2100,7.8525300581703,7.8525300581703,7.47900430405193,7.47900430405193,4947.45002084747,0.0,1.0
1999-02-05,17.88,18.25,17.88,17.88,1600,7.58936418595054,7.74641478711394,7.58936418595054,7.58936418595054,3769.4857301695,0.0,1.0
1999-02-08,18.0,18.0,18.0,18.0,400,7.64029951605759,7.64029951605759,7.64029951605759,7.64029951605759,942.371432542374,0.0,1.0
1999-02-09,18.25,18.25,17.5,17.5,1400,7.74641478711394,7.74641478711394,7.42806897394488,7.42806897394488,3298.30001389831,0.0,1.0
1999-02-10,18.25,18.25,17.75,17.75,3900,7.74641478711394,7.74641478711394,7.53418424500123,7.53418424500123,9188.12146728815,0.0,1.0
1999-02-11,18.5,18.5,18.5,18.5,1700,7.8525300581703,7.8525300581703,7.8525300581703,7.8525300581703,4005.07858830509,0.0,1.0
1999-02-12,18.5,18.5,18.33,18.33,5300,7.8525300581703,7.8525300581703,7.78037167385198,7.78037167385198,12486.4214811865,0.0,1.0
1999-02-16,18.25,19.0,18.25,19.0,13700,7.74641478711394,8.06476060028301,7.74641478711394,8.06476060028301,32276.2215645763,0.0,1.0
1999-02-17,19.0,19.0,18.12,18.12,1800,8.06476060028301,8.06476060028301,7.69123484616464,7.69123484616464,4240.67144644068,0.0,1.0
1999-02-18,19.0,19.0,18.12,19.0,2300,8.06476060028301,8.06476060028301,7.69123484616464,8.06476060028301,5418.63573711865,0.0,1.0
1999-02-19,18.12,18.12,18.12,18.12,100,7.69123484616464,7.69123484616464,7.69123484616464,7.69123484616464,235.592858135594,0.0,1.0
1999-02-22,19.0,19.0,18.5,19.0,5100,8.06476060028301,8.06476060028301,7.8525300581703,8.06476060028301,12015.2357649153,0.0,1.0
1999-02-23,17.88,19.0,17.5,19.0,11800,7.58936418595054,8.06476060028301,7.42806897394488,8.06476060028301,27799.95726,0.0,1.0
1999-02-24,18.5,18.5,17.5,18.25,3600,7.8525300581703,7.8525300581703,7.42806897394488,7.74641478711394,8481.34289288137,0.0,1.0
1999-02-25,18.5,18.5,18.5,18.5,1700,7.8525300581703,7.8525300581703,7.8525300581703,7.8525300581703,4005.07858830509,0.0,1.0
1999-02-26,19.0,19.0,18.5,18.5,7100,8.06476060028301,8.06476060028301,7.8525300581703,7.8525300581703,16727.0929276271,0.0,1.0
1999-03-01,19.12,19.5,18.75,19.0,9200,8.11569593039006,8.27699114239572,7.95864532922665,8.06476060028301,21674.5429484746,0.0,1.0
1999-03-02,18.5,18.69,18.0,18.62,13800,7.8525300581703,7.93317766417313,7.64029951605759,7.90346538827735,32511.8144227119,0.0,1.0
1999-03-03,18.12,18.62,18.12,18.5,3000,7.69123484616464,7.90346538827735,7.69123484616464,7.8525300581703,7067.78574406781,0.0,1.0
1999-03-04,18.62,18.62,18.62,18.62,1200,7.90346538827735,7.90346538827735,7.90346538827735,7.90346538827735,2827.11429762712,0.0,1.0
1999-03-05,18.69,18.69,18.12,18.62,63500,7.93317766417313,7.93317766417313,7.69123484616464,7.90346538827735,149601.464916102,0.0,1.0
1999-03-08,18.06,18.56,18.0,18.56,28600,7.66576718111111,7.87799772322382,7.64029951605759,7.87799772322382,67379.5574267798,0.0,1.0
1999-03-09,18.12,18.38,18.0,18.12,26900,7.69123484616464,7.80159472806325,7.64029951605759,7.69123484616464,63374.4788384747,0.0,1.0
1999-03-10,18.5,18.88,18.0,18.0,15600,7.8525300581703,8.01382527017596,7.64029951605759,7.64029951605759,36752.4858691526,0.0,1.0
1999-03-11,18.75,19.0,18.5,18.88,28800,7.95864532922665,8.06476060028301,7.8525300581703,8.01382527017596,67850.743143051,0.0,1.0
1999-03-12,18.88,19.0,18.62,19.0,7300,8.01382527017596,8.06476060028301,7.90346538827735,8.06476060028301,17198.2786438983,0.0,1.0
1999-03-15,18.75,19.0,18.5,19.0,16500,7.95864532922665,8.06476060028301,7.8525300581703,8.06476060028301,38872.821592373,0.0,1.0
1999-03-16,19.0,19.0,19.0,19.0,2900,8.06476060028301,8.06476060028301,8.06476060028301,8.06476060028301,6832.19288593221,0.0,1.0
1999-03-17,19.0,19.0,18.12,18.12,7500,8.15434311210879,8.15434311210879,7.77666827323217,7.77666827323217,17475.3500117495,0.21105,1.0
1999-03-18,18.75,18.75,18.25,18.25,2000,8.04704912379156,8.04704912379156,7.83246114715712,7.83246114715712,4660.09333646655,0.0,1.0
1999-03-19,18.5,18.75,18.0,18.12,58000,7.93975513547434,8.04704912379156,7.7251671588399,7.77666827323217,135142.70675753,0.0,1.0
1999-03-22,18.5,18.5,18.25,18.25,1800,7.93975513547434,7.93975513547434,7.83246114715712,7.83246114715712,4194.08400281989,0.0,1.0
1999-03-23,17.25,18.0,17.25,18.0,16900,7.40328519388824,7.7251671588399,7.40328519388824,7.7251671588399,39377.7886931423,0.0,1.0
1999-03-24,17.62,17.62,17.62,17.62,3600,7.56208029659773,7.56208029659773,7.56208029659773,7.56208029659773,8388.16800563977,0.0,1.0
1999-03-25,17.12,17.62,17.12,17.62,4100,7.34749231996329,7.56208029659773,7.34749231996329,7.56208029659773,9553.1913397564,0.0,1.0
1999-03-26,17.5,17.62,17.12,17.62,22200,7.51057918220546,7.56208029659773,7.34749231996329,7.56208029659773,51727.0360347786,0.0,1.0
1999-03-29,17.0,17.5,16.62,17.5,15300,7.29599120557102,7.51057918220546,7.13290434332884,7.51057918220546,35649.714023969,0.0,1.0
1999-03-30,17.06,17.06,16.56,16.88,93600,7.32174176276715,7.32174176276715,7.10715378613271,7.24449009117875,218092.368146634,0.0,1.0
1999-03-31,17.75,17.88,17.06,17.06,4400,7.61787317052268,7.67366604444764,7.32174176276715,7.32174176276715,10252.2053402264,0.0,1.0
1999-04-01,17.75,17.75,17.25,17.25,700,7.61787317052268,7.61787317052268,7.40328519388824,7.40328519388824,1631.03266776329,0.0,1.0
1999-04-05,17.75,17.75,17.75,17.75,300,7.61787317052268,7.61787317052268,7.61787317052268,7.61787317052268,699.014000469982,0.0,1.0
1999-04-06,17.38,17.75,17.25,17.75,3300,7.45907806781319,7.61787317052268,7.40328519388824,7.61787317052268,7689.1540051698,0.0,1.0
1999-04-07,18.0,18.12,17.94,18.0,6200,7.7251671588399,7.77666827323217,7.69941660164377,7.7251671588399,14446.2893430463,0.0,1.0
1999-04-08,18.75,18.75,18.25,18.25,3000,8.04704912379156,8.04704912379156,7.83246114715712,7.83246114715712,6990.14000469982,0.0,1.0
1999-04-09,18.75,18.75,18.5,18.5,3600,8.04704912379156,8.04704912379156,7.93975513547434,7.93975513547434,8388.16800563978,0.0,1.0
1999-04-12,18.5,18.88,18.25,18.25,4200,7.93975513547434,8.10284199771652,7.83246114715712,7.83246114715712,9786.19600657974,0.0,1.0
1999-04-13,18.75,19.25,18.38,18.88,6800,8.04704912379156,8.26163710042601,7.88825402108208,8.10284199771652,15844.3173439863,0.0,1.0
1999-04-14,18.62,19.0,18.38,18.75,10400,7.99125624986661,8.15434311210879,7.88825402108208,8.04704912379156,24232.485349626,0.0,1.0
1999-04-15,18.25,19.0,18.25,19.0,1900,7.83246114715712,8.15434311210879,7.83246114715712,8.15434311210879,4427.08866964322,0.0,1.0
1999-04-16,18.88,19.75,18.88,18.88,8700,8.10284199771652,8.47622507706045,8.10284199771652,8.10284199771652,20271.4060136295,0.0,1.0
1999-04-19,20.0,20.0,19.69,20.0,7500,8.58351906537767,8.58351906537767,8.45047451986431,8.58351906537767,17475.3500117495,0.0,1.0
1999-04-20,20.25,20.25,19.75,20.12,36700,8.69081305369489,8.69081305369489,8.47622507706045,8.63502017976993,85512.7127241611,0.0,1.0
1999-04-21,19.94,20.31,19.94,19.94,5800,8.55776850818154,8.71656361089102,8.55776850818154,8.55776850818154,13514.270675753,0.0,1.0
1999-04-22,19.75,20.5,19.75,20.5,3100,8.47622507706045,8.79810704201211,8.47622507706045,8.79810704201211,7223.14467152314,0.0,1.0
1999-04-23,20.0,20.0,19.5,20.0,2900,8.58351906537767,8.58351906537767,8.36893108874323,8.58351906537767,6757.13533787649,0.0,1.0
1999-04-26,20.0,20.0,19.25,20.0,3700,8.58351906537767,8.58351906537767,8.26163710042601,8.58351906537767,8621.1726724631,0.0,1.0
1999-04-27,20.38,20.38,19.5,19.5,12100,8.74660592761984,8.74660592761984,8.36893108874323,8.36893108874323,28193.5646856226,0.0,1.0
1999-04-28,20.38,20.5,19.88,19.88,5400,8.74660592761984,8.79810704201211,8.5320179509854,8.5320179509854,12582.2520084597,0.0,1.0
1999-04-29,20.25,20.25,20.25,20.25,900,8.69081305369489,8.69081305369489,8.69081305369489,8.69081305369489,2097.04200140994,0.0,1.0
1999-04-30,19.88,19.88,19.88,19.88,700,8.5320179509854,8.5320179509854,8.5320179509854,8.5320179509854,1631.03266776329,0.0,1.0
1999-05-03,20.38,20.38,19.5,20.25,2500,8.74660592761984,8.74660592761984,8.36893108874323,8.69081305369489,5825.11667058318,0.0,1.0
1999-05-04,20.0,20.5,20.0,20.5,700,8.58351906537767,8.79810704201211,8.58351906537767,8.79810704201211,1631.03266776329,0.0,1.0
1999-05-05,21.75,21.75,20.0,20.5,16100,9.33457698359821,9.33457698359821,8.58351906537767,8.79810704201211,37513.7513585557,0.0,1.0
1999-05-06,20.88,21.62,20.62,21.62,24000,8.96119390425429,9.27878410967326,8.84960815640438,9.27878410967326,55921.1200375985,0.0,1.0
1999-05-07,20.5,20.88,20.0,20.88,15100,8.79810704201211,8.96119390425429,8.58351906537767,8.96119390425429,35183.7046903224,0.0,1.0
1999-05-10,19.88,19.88,19.5,19.88,9900,8.5320179509854,8.5320179509854,8.36893108874323,8.5320179509854,23067.4620155094,0.0,1.0
1999-05-11,19.5,20.0,19.38,19.75,12000,8.36893108874323,8.58351906537767,8.31742997435096,8.47622507706045,27960.5600187992,0.0,1.0
1999-05-12,20.0,20.0,19.38,19.62,2500,8.58351906537767,8.58351906537767,8.31742997435096,8.42043220313549,5825.11667058318,0.0,1.0
1999-05-13,19.88,20.0,19.62,20.0,14400,8.5320179509854,8.58351906537767,8.42043220313549,8.58351906537767,33552.6720225591,0.0,1.0
1999-05-14,19.62,19.62,19.38,19.38,8800,8.42043220313549,8.42043220313549,8.31742997435096,8.31742997435096,20504.4106804528,0.0,1.0
1999-05-17,19.62,19.62,19.0,19.31,6900,8.42043220313549,8.42043220313549,8.15434311210879,8.28738765762214,16077.3220108096,0.0,1.0
1999-05-18,19.75,19.75,18.75,19.62,5900,8.47622507706045,8.47622507706045,8.04704912379156,8.42043220313549,13747.2753425763,0.0,1.0
1999-05-19,19.62,19.62,19.62,19.62,4100,8.42043220313549,8.42043220313549,8.42043220313549,8.42043220313549,9553.19133975641,0.0,1.0
1999-05-20,19.5,19.75,19.0,19.62,17000,8.36893108874323,8.47622507706045,8.15434311210879,8.42043220313549,39610.7933599656,0.0,1.0
1999-05-21,19.0,19.62,19.0,19.5,4400,8.15434311210879,8.42043220313549,8.15434311210879,8.36893108874323,10252.2053402264,0.0,1.0
1999-05-24,18.0,19.12,18.0,19.12,12000,7.7251671588399,8.20584422650105,7.7251671588399,8.20584422650105,27960.5600187993,0.0,1.0
1999-05-25,17.75,18.12,17.75,18.12,5100,7.61787317052268,7.77666827323217,7.61787317052268,7.77666827323217,11883.2380079897,0.0,1.0
1999-05-26,17.75,17.75,17.75,17.75,0,7.61787317052268,7.61787317052268,7.61787317052268,7.61787317052268,0,0.0,1.0
1999-05-27,17.5,17.88,17.5,17.75,2100,7.51057918220546,7.67366604444764,7.51057918220546,7.61787317052268,4893.09800328987,0.0,1.0
1999-05-28,17.75,17.88,17.12,17.62,9500,7.61787317052268,7.67366604444764,7.34749231996329,7.56208029659773,22135.4433482161,0.0,1.0
1999-06-01,17.38,17.38,17.25,17.25,700,7.45907806781319,7.45907806781319,7.40328519388824,7.40328519388824,1631.03266776329,0.0,1.0
1999-06-02,18.0,18.0,17.38,17.38,1600,7.7251671588399,7.7251671588399,7.45907806781319,7.45907806781319,3728.07466917323,0.0,1.0
1999-06-03,19.0,19.0,18.12,18.12,5500,8.15434311210879,8.15434311210879,7.77666827323217,7.77666827323217,12815.256675283,0.0,1.0
1999-06-04,19.12,19.12,19.12,19.12,200,8.20584422650105,8.20584422650105,8.20584422650105,8.20584422650105,466.009333646654,0.0,1.0
1999-06-07,19.31,19.5,19.25,19.25,2600,8.28738765762214,8.36893108874323,8.26163710042601,8.26163710042601,6058.1213374065,0.0,1.0
1999-06-08,19.31,19.5,19.31,19.31,1600,8.28738765762214,8.36893108874323,8.28738765762214,8.28738765762214,3728.07466917323,0.0,1.0
1999-06-09,19.5,19.5,19.5,19.5,700,8.36893108874323,8.36893108874323,8.36893108874323,8.36893108874323,1631.03266776329,0.0,1.0
1999-06-10,19.25,19.38,19.12,19.12,2600,8.26163710042601,8.31742997435096,8.20584422650105,8.20584422650105,6058.1213374065,0.0,1.0
1999-06-11,18.88,19.38,18.88,19.0,2400,8.10284199771652,8.31742997435096,8.10284199771652,8.15434311210879,5592.11200375985,0.0,1.0
1999-06-14,18.5,18.75,18.5,18.75,300,7.93975513547434,8.04704912379156,7.93975513547434,8.04704912379156,699.014000469982,0.0,1.0
1999-06-15,18.88,18.88,18.88,18.88,1200,8.10284199771652,8.10284199771652,8.10284199771652,8.10284199771652,2796.05600187993,0.0,1.0
1999-06-16,18.5,18.88,18.38,18.88,900,7.93975513547434,8.10284199771652,7.88825402108208,8.10284199771652,2097.04200140995,0.0,1.0
1999-06-17,18.75,18.75,18.38,18.5,500,8.04704912379156,8.04704912379156,7.88825402108208,7.93975513547434,1165.02333411664,0.0,1.0
1999-06-18,19.0,19.0,18.75,19.0,600,8.15434311210879,8.15434311210879,8.04704912379156,8.15434311210879,1398.02800093996,0.0,1.0
1999-06-21,19.25,19.25,18.38,18.62,4900,8.26163710042601,8.26163710042601,7.88825402108208,7.99125624986661,11417.228674343,0.0,1.0
1999-06-22,18.5,18.5,18.5,18.5,100,7.93975513547434,7.93975513547434,7.93975513547434,7.93975513547434,233.004666823327,0.0,1.0
1999-06-23,19.25,19.25,18.75,19.25,700,8.26163710042601,8.26163710042601,8.04704912379156,8.26163710042601,1631.03266776329,0.0,1.0
1999-06-24,19.0,19.0,18.5,18.75,700,8.15434311210879,8.15434311210879,7.93975513547434,8.04704912379156,1631.03266776329,0.0,1.0
1999-06-25,19.25,19.25,19.25,19.25,100,8.26163710042601,8.26163710042601,8.26163710042601,8.26163710042601,233.004666823327,0.0,1.0
1999-06-28,18.38,19.25,18.38,19.0,9600,7.88825402108208,8.26163710042601,7.88825402108208,8.15434311210879,22368.4480150394,0.0,1.0
1999-06-29,18.5,18.5,18.5,18.5,2300,7.93975513547434,7.93975513547434,7.93975513547434,7.93975513547434,5359.10733693653,0.0,1.0
1999-06-30,18.25,18.44,18.25,18.44,900,7.83246114715712,7.91400457827821,7.83246114715712,7.91400457827821,2097.04200140994,0.0,1.0
1999-07-01,18.44,18.44,18.0,18.25,7400,7.91400457827821,7.91400457827821,7.7251671588399,7.83246114715712,17242.3453449262,0.0,1.0
1999-07-02,18.5,18.5,18.0,18.38,1600,7.93975513547434,7.93975513547434,7.7251671588399,7.88825402108208,3728.07466917324,0.0,1.0
1999-07-06,18.88,19.0,18.12,18.38,60600,8.10284199771652,8.15434311210879,7.77666827323217,7.88825402108208,141200.828094936,0.0,1.0
1999-07-07,19.38,19.5,18.88,18.88,5600,8.31742997435096,8.36893108874323,8.10284199771652,8.10284199771652,13048.2613421063,0.0,1.0
1999-07-08,19.44,19.94,19.44,19.56,7400,8.34318053154709,8.55776850818154,8.34318053154709,8.39468164593936,17242.3453449262,0.0,1.0
1999-07-09,20.06,20.12,19.75,20.0,12000,8.6092696225738,8.63502017976993,8.47622507706045,8.58351906537767,27960.5600187993,0.0,1.0
1999-07-12,20.06,20.06,19.44,20.06,5300,8.6092696225738,8.6092696225738,8.34318053154709,8.6092696225738,12349.2473416363,0.0,1.0
1999-07-13,19.94,20.06,19.62,20.06,19500,8.55776850818154,8.6092696225738,8.42043220313549,8.6092696225738,45435.9100305488,0.0,1.0
1999-07-14,19.44,19.94,19.44,19.94,900,8.34318053154709,8.55776850818154,8.34318053154709,8.55776850818154,2097.04200140995,0.0,1.0
1999-07-15,19.31,19.44,19.31,19.44,2000,8.28738765762214,8.34318053154709,8.28738765762214,8.34318053154709,4660.09333646654,0.0,1.0
1999-07-16,20.06,20.06,19.88,19.88,1800,8.6092696225738,8.6092696225738,8.5320179509854,8.5320179509854,4194.08400281989,0.0,1.0
1999-07-19,20.0,20.0,19.31,20.0,5100,8.58351906537767,8.58351906537767,8.28738765762214,8.58351906537767,11883.2380079897,0.0,1.0
1999-07-20,20.25,20.25,19.62,20.0,6500,8.69081305369489,8.69081305369489,8.42043220313549,8.58351906537767,15145.3033435163,0.0,1.0
1999-07-21,20.0,20.5,19.88,20.25,5500,8.58351906537767,8.79810704201211,8.5320179509854,8.69081305369489,12815.256675283,0.0,1.0
1999-07-22,20.06,20.12,19.62,20.12,11300,8.6092696225738,8.63502017976993,8.42043220313549,8.63502017976993,26329.527351036,0.0,1.0
1999-07-23,20.06,20.06,20.0,20.0,1300,8.6092696225738,8.6092696225738,8.58351906537767,8.58351906537767,3029.06066870325,0.0,1.0
1999-07-26,19.62,19.94,19.62,19.75,8900,8.42043220313549,8.55776850818154,8.42043220313549,8.47622507706045,20737.4153472761,0.0,1.0
1999-07-27,19.94,19.94,19.62,19.75,5100,8.55776850818154,8.55776850818154,8.42043220313549,8.47622507706045,11883.2380079897,0.0,1.0
1999-07-28,20.25,20.25,19.88,20.09,5100,8.69081305369489,8.69081305369489,8.5320179509854,8.62214490117187,11883.2380079897,0.0,1.0
1999-07-29,20.0,20.0,19.5,19.5,600,8.58351906537767,8.58351906537767,8.36893108874323,8.36893108874323,1398.02800093996,0.0,1.0
1999-07-30,20.5,20.5,19.62,20.0,2400,8.79810704201211,8.79810704201211,8.42043220313549,8.58351906537767,5592.11200375985,0.0,1.0
1999-08-02,20.5,20.5,20.5,20.5,1600,8.79810704201211,8.79810704201211,8.79810704201211,8.79810704201211,3728.07466917323,0.0,1.0
1999-08-03,21.0,21.0,20.25,20.5,2900,9.01269501864655,9.01269501864655,8.69081305369489,8.79810704201211,6757.13533787649,0.0,1.0
1999-08-04,21.69,21.69,21.0,21.0,1700,9.30882642640208,9.30882642640208,9.01269501864655,9.01269501864655,3961.07933599656,0.0,1.0
1999-08-05,21.25,21.25,20.75,20.75,1800,9.11998900696377,9.11998900696377,8.90540103032933,8.90540103032933,4194.08400281989,0.0,1.0
1999-08-06,20.75,20.75,20.75,20.75,4500,8.90540103032933,8.90540103032933,8.90540103032933,8.90540103032933,10485.2100070497,0.0,1.0
1999-08-09,21.38,21.44,21.0,21.0,3700,9.17578188088873,9.20153243808486,9.01269501864655,9.01269501864655,8621.1726724631,0.0,1.0
1999-08-10,21.12,21.62,20.75,21.62,3800,9.06419613303882,9.27878410967326,8.90540103032933,9.27878410967326,8854.17733928643,0.0,1.0
1999-08-11,20.38,20.88,20.38,20.88,10200,8.74660592761984,8.96119390425429,8.74660592761984,8.96119390425429,23766.4760159794,0.0,1.0
1999-08-12,20.5,20.5,20.0,20.0,700,8.79810704201211,8.79810704201211,8.58351906537767,8.58351906537767,1631.03266776329,0.0,1.0
1999-08-13,20.0,20.5,20.0,20.5,3200,8.58351906537767,8.79810704201211,8.58351906537767,8.79810704201211,7456.14933834647,0.0,1.0
1999-08-16,20.0,20.0,20.0,20.0,1000,8.58351906537767,8.58351906537767,8.58351906537767,8.58351906537767,2330.04666823327,0.0,1.0
1999-08-17,19.75,20.5,19.75,20.5,4600,8.47622507706045,8.79810704201211,8.47622507706045,8.79810704201211,10718.214673873,0.0,1.0
1999-08-18,20.38,20.38,20.25,20.25,4500,8.74660592761984,8.74660592761984,8.69081305369489,8.69081305369489,10485.2100070497,0.0,1.0
1999-08-19,20.75,20.75,20.0,20.0,800,8.90540103032933,8.90540103032933,8.58351906537767,8.58351906537767,1864.03733458662,0.0,1.0
1999-08-20,21.0,21.0,20.25,21.0,2000,9.01269501864655,9.01269501864655,8.69081305369489,9.01269501864655,4660.09333646654,0.0,1.0
1999-08-23,20.5,21.25,20.5,21.0,1600,8.79810704201211,9.11998900696377,8.79810704201211,9.01269501864655,3728.07466917323,0.0,1.0
1999-08-24,21.38,21.38,20.62,20.69,1400,9.17578188088873,9.17578188088873,8.84960815640438,8.8796504731332,3262.06533552658,0.0,1.0
1999-08-25,21.38,21.38,20.62,21.38,500,9.17578188088873,9.17578188088873,8.84960815640438,9.17578188088873,1165.02333411664,0.0,1.0
1999-08-26,20.5,21.38,20.5,20.5,2800,8.79810704201211,9.17578188088873,8.79810704201211,8.79810704201211,6524.13067105316,0.0,1.0
1999-08-27,21.38,21.5,21.38,21.5,10600,9.17578188088873,9.22728299528099,9.17578188088873,9.22728299528099,24698.4946832727,0.0,1.0
1999-08-30,21.0,21.5,20.75,21.12,6900,9.01269501864655,9.22728299528099,8.90540103032933,9.06419613303882,16077.3220108096,0.0,1.0
1999-08-31,22.38,22.38,21.62,21.62,29000,9.60495783415761,9.60495783415761,9.27878410967326,9.27878410967326,67571.3533787649,0.0,1.0
1999-09-01,23.25,23.25,22.75,22.94,7100,9.97834091350154,9.97834091350154,9.7637529368671,9.84529636798819,16543.3313444562,0.0,1.0
1999-09-02,23.0,23.0,22.94,22.97,3100,9.87104692518432,9.87104692518432,9.84529636798819,9.85817164658625,7223.14467152314,0.0,1.0
1999-09-03,22.12,23.0,22.12,23.0,1700,9.4933720863077,9.87104692518432,9.4933720863077,9.87104692518432,3961.07933599656,0.0,1.0
1999-09-07,21.38,21.88,20.75,21.88,4500,9.17578188088873,9.39036985752317,8.90540103032933,9.39036985752317,10485.2100070497,0.0,1.0
1999-09-08,21.38,21.88,20.75,20.81,3600,9.21011595715024,9.4255068822473,8.93872339152794,8.96457030253959,8356.89804103348,0.08,1.0
1999-09-09,21.88,21.88,21.88,21.88,600,9.4255068822473,9.4255068822473,9.4255068822473,9.4255068822473,1392.81634017225,0.0,1.0
1999-09-10,21.0,21.25,21.0,21.25,600,9.04641885407647,9.154114316625,9.04641885407647,9.154114316625,1392.81634017225,0.0,1.0
1999-09-13,21.25,21.25,21.25,21.25,1100,9.154114316625,9.154114316625,9.154114316625,9.154114316625,2553.49662364912,0.0,1.0
1999-09-14,21.25,21.25,20.62,20.62,2300,9.154114316625,9.154114316625,8.88272175100271,8.88272175100271,5339.12930399361,0.0,1.0
1999-09-15,20.0,20.5,20.0,20.5,30000,8.61563700388236,8.83102792897941,8.61563700388236,8.83102792897941,69640.8170086123,0.0,1.0
1999-09-16,20.25,20.25,19.75,20.12,14400,8.72333246643089,8.72333246643089,8.50794154133383,8.66733082590565,33427.5921641339,0.0,1.0
1999-09-17,19.5,20.0,19.5,20.0,9100,8.4002460787853,8.61563700388236,8.4002460787853,8.61563700388236,21124.3811592791,0.0,1.0
1999-09-20,19.62,20.0,19.0,20.0,4900,8.45193990080859,8.61563700388236,8.18485515368824,8.61563700388236,11374.6667780733,0.0,1.0
1999-09-21,20.19,20.19,20.19,20.19,10400,8.69748555541924,8.69748555541924,8.69748555541924,8.69748555541924,24142.1498963189,0.0,1.0
1999-09-22,20.12,20.44,19.81,20.12,4700,8.72010160255443,8.85879109126305,8.58574616036795,8.72010160255443,10844.3690578443,0.1225,1.0
1999-09-23,19.88,20.44,19.38,20.16,21000,8.61608448602296,8.85879109126305,8.39938215991575,8.73743778864301,48453.5638754747,0.0,1.0
1999-09-24,19.06,19.88,19.0,19.88,3800,8.26069267120713,8.61608448602296,8.23468839207426,8.61608448602296,8767.78774889541,0.0,1.0
1999-09-27,19.38,19.38,18.75,19.38,7100,8.39938215991575,8.39938215991575,8.12633722902065,8.39938215991575,16381.9192150414,0.0,1.0
1999-09-28,19.44,19.44,19.0,19.0,4500,8.42538643904861,8.42538643904861,8.23468839207426,8.23468839207426,10382.9065447446,0.0,1.0
1999-09-29,19.5,19.5,18.88,19.5,300,8.45139071818148,8.45139071818148,8.18267983380853,8.45139071818148,692.193769649638,0.0,1.0
1999-09-30,19.5,19.5,19.0,19.0,3700,8.45139071818148,8.45139071818148,8.23468839207426,8.23468839207426,8537.05649234553,0.0,1.0
1999-10-01,19.12,19.5,19.12,19.5,9400,8.28669695033999,8.45139071818148,8.28669695033999,8.45139071818148,21688.7381156887,0.0,1.0
1999-10-04,19.75,20.25,19.44,19.5,30100,8.55974188123509,8.7764442073423,8.42538643904861,8.45139071818148,69450.1082215137,0.0,1.0
1999-10-05,19.62,20.31,19.62,19.81,4500,8.50339927644721,8.80244848647517,8.50339927644721,8.58574616036795,10382.9065447446,0.0,1.0
1999-10-06,19.75,20.25,19.75,20.0,400,8.55974188123509,8.7764442073423,8.55974188123509,8.6680930442887,922.925026199517,0.0,1.0
1999-10-07,20.75,20.75,20.25,20.25,500,8.99314653344952,8.99314653344952,8.7764442073423,8.7764442073423,1153.6562827494,0.0,1.0
1999-10-08,20.38,21.0,20.38,21.0,600,8.83278681213018,9.10149769650313,8.83278681213018,9.10149769650313,1384.38753929928,0.0,1.0
1999-10-11,20.75,20.75,20.25,20.25,3200,8.99314653344952,8.99314653344952,8.7764442073423,8.7764442073423,7383.40020959614,0.0,1.0
1999-10-12,20.88,20.88,20.06,20.75,6600,9.0494891382374,9.0494891382374,8.69409732342156,8.99314653344952,15228.262932292,0.0,1.0
1999-10-13,20.75,20.81,20.75,20.81,1000,8.99314653344952,9.01915081258239,8.99314653344952,9.01915081258239,2307.31256549879,0.0,1.0
1999-10-14,20.5,20.88,20.12,20.62,14200,8.88479537039591,9.0494891382374,8.72010160255443,8.93680392866165,32763.8384300829,0.0,1.0
1999-10-15,20.62,20.62,19.62,20.0,74900,8.93680392866165,8.93680392866165,8.50339927644721,8.6680930442887,172817.71115586,0.0,1.0
1999-10-18,19.31,20.0,19.0,20.0,89400,8.36904383426074,8.6680930442887,8.23468839207426,8.6680930442887,206273.743355592,0.0,1.0
1999-10-19,19.5,19.5,19.5,19.5,600,8.45139071818148,8.45139071818148,8.45139071818148,8.45139071818148,1384.38753929928,0.0,1.0
1999-10-20,19.94,19.94,19.5,19.56,4800,8.64208876515583,8.64208876515583,8.45139071818148,8.47739499731435,11075.1003143942,0.0,1.0
1999-10-21,19.94,20.38,19.94,20.0,2900,8.64208876515583,8.83278681213018,8.64208876515583,8.6680930442887,6691.2064399465,0.0,1.0
1999-10-22,20.0,20.0,20.0,20.0,1000,8.6680930442887,8.6680930442887,8.6680930442887,8.6680930442887,2307.31256549879,0.0,1.0
1999-10-25,19.88,19.88,19.38,19.88,6100,8.61608448602296,8.61608448602296,8.39938215991575,8.61608448602296,14074.6066495426,0.0,1.0
1999-10-26,19.0,19.88,19.0,19.88,7300,8.23468839207426,8.61608448602296,8.23468839207426,8.61608448602296,16843.3817281412,0.0,1.0
1999-10-27,19.62,19.62,19.0,19.0,2300,8.50339927644721,8.50339927644721,8.23468839207426,8.23468839207426,5306.81890064723,0.0,1.0
1999-10-28,19.12,19.12,19.12,19.12,500,8.28669695033999,8.28669695033999,8.28669695033999,8.28669695033999,1153.6562827494,0.0,1.0
1999-10-29,19.25,19.25,19.0,19.25,11800,8.34303955512787,8.34303955512787,8.23468839207426,8.34303955512787,27226.2882728858,0.0,1.0
1999-11-01,19.0,19.5,19.0,19.25,1700,8.23468839207426,8.45139071818148,8.23468839207426,8.34303955512787,3922.43136134795,0.0,1.0
1999-11-02,19.5,19.5,19.5,19.5,700,8.45139071818148,8.45139071818148,8.45139071818148,8.45139071818148,1615.11879584916,0.0,1.0
1999-11-03,19.5,19.5,18.88,19.5,2000,8.45139071818148,8.45139071818148,8.18267983380853,8.45139071818148,4614.62513099759,0.0,1.0
1999-11-04,19.0,19.5,19.0,19.19,1700,8.23468839207426,8.45139071818148,8.23468839207426,8.31703527599501,3922.43136134795,0.0,1.0
1999-11-05,18.62,19.5,18.62,19.5,17000,8.06999462423278,8.45139071818148,8.06999462423278,8.45139071818148,39224.3136134795,0.0,1.0
1999-11-08,18.25,18.38,17.88,18.38,10500,7.90963490291344,7.96597750770131,7.74927518159409,7.96597750770131,24226.7819377373,0.0,1.0
1999-11-09,18.0,18.38,18.0,18.38,2400,7.80128373985983,7.96597750770131,7.80128373985983,7.96597750770131,5537.5501571971,0.0,1.0
1999-11-10,18.25,18.25,18.25,18.25,600,7.90963490291344,7.90963490291344,7.90963490291344,7.90963490291344,1384.38753929928,0.0,1.0
1999-11-11,18.25,18.25,17.75,18.25,10900,7.90963490291344,7.90963490291344,7.69293257680622,7.90963490291344,25149.7069639368,0.0,1.0
1999-11-12,18.0,18.25,18.0,18.25,6900,7.80128373985983,7.90963490291344,7.80128373985983,7.90963490291344,15920.4567019417,0.0,1.0
1999-11-15,17.75,18.25,17.75,18.0,4900,7.69293257680622,7.90963490291344,7.69293257680622,7.80128373985983,11305.8315709441,0.0,1.0
1999-11-16,19.0,19.12,18.25,18.25,50000,8.23468839207426,8.28669695033999,7.90963490291344,7.90963490291344,115365.62827494,0.0,1.0
1999-11-17,21.0,21.0,19.62,19.62,7200,9.10149769650313,9.10149769650313,8.50339927644721,8.50339927644721,16612.6504715913,0.0,1.0
1999-11-18,20.0,20.62,19.88,20.62,7800,8.6680930442887,8.93680392866165,8.61608448602296,8.93680392866165,17997.0380108906,0.0,1.0
1999-11-19,20.0,20.12,19.5,20.0,4900,8.6680930442887,8.72010160255443,8.45139071818148,8.6680930442887,11305.8315709441,0.0,1.0
1999-11-22,19.75,20.38,19.75,20.0,3200,8.55974188123509,8.83278681213018,8.55974188123509,8.6680930442887,7383.40020959614,0.0,1.0
1999-11-23,19.88,20.0,19.5,20.0,44100,8.61608448602296,8.6680930442887,8.45139071818148,8.6680930442887,101752.484138497,0.0,1.0
1999-11-24,20.0,20.0,19.5,19.5,2200,8.6680930442887,8.6680930442887,8.45139071818148,8.45139071818148,5076.08764409734,0.0,1.0
1999-11-26,19.81,20.0,19.31,20.0,4400,8.58574616036795,8.6680930442887,8.36904383426074,8.6680930442887,10152.1752881947,0.0,1.0
1999-11-29,19.5,20.25,19.5,19.81,5100,8.45139071818148,8.7764442073423,8.45139071818148,8.58574616036795,11767.2940840438,0.0,1.0
1999-11-30,20.25,20.25,20.25,20.25,600,8.7764442073423,8.7764442073423,8.7764442073423,8.7764442073423,1384.38753929928,0.0,1.0
1999-12-01,20.25,20.5,19.75,20.5,1500,8.7764442073423,8.88479537039591,8.55974188123509,8.88479537039591,3460.96884824819,0.0,1.0
1999-12-02,20.0,20.5,19.75,19.88,28800,8.6680930442887,8.88479537039591,8.55974188123509,8.61608448602296,66450.6018863652,0.0,1.0
1999-12-03,20.5,20.75,20.12,20.5,7700,8.88479537039591,8.99314653344952,8.72010160255443,8.88479537039591,17766.3067543407,0.0,1.0
1999-12-06,20.12,20.12,20.06,20.06,5600,8.72010160255443,8.72010160255443,8.69409732342156,8.69409732342156,12920.9503667932,0.0,1.0
1999-12-07,19.75,20.0,19.5,20.0,45500,8.55974188123509,8.6680930442887,8.45139071818148,8.6680930442887,104982.721730195,0.0,1.0
1999-12-08,18.5,19.88,18.25,19.88,43200,8.01798606596704,8.61608448602296,7.90963490291344,8.61608448602296,99675.9028295479,0.0,1.0
1999-12-09,18.88,19.75,18.88,18.94,47700,8.18267983380853,8.55974188123509,8.18267983380853,8.2086841129414,110058.809374292,0.0,1.0
1999-12-10,19.69,19.69,19.06,19.69,4900,8.53373760210222,8.53373760210222,8.26069267120713,8.53373760210222,11305.8315709441,0.0,1.0
1999-12-13,19.0,19.38,18.75,19.38,14100,8.23468839207426,8.39938215991575,8.12633722902065,8.39938215991575,32533.107173533,0.0,1.0
1999-12-14,19.5,19.5,19.0,19.0,6800,8.45139071818148,8.45139071818148,8.23468839207426,8.23468839207426,15689.7254453918,0.0,1.0
1999-12-15,20.0,20.0,19.0,19.5,4900,8.6680930442887,8.6680930442887,8.23468839207426,8.45139071818148,11305.8315709441,0.0,1.0
1999-12-16,20.5,20.5,20.0,20.0,5300,8.88479537039591,8.88479537039591,8.6680930442887,8.6680930442887,12228.7565971436,0.0,1.0
1999-12-17,21.0,21.0,20.12,20.75,7000,9.10149769650313,9.10149769650313,8.72010160255443,8.99314653344952,16151.1879584916,0.0,1.0
1999-12-20,22.0,22.0,21.0,21.0,5900,9.53490234871757,9.53490234871757,9.10149769650313,9.10149769650313,13613.1441364429,0.0,1.0
1999-12-21,21.25,22.0,21.25,22.0,4900,9.20984885955674,9.53490234871757,9.20984885955674,9.53490234871757,11305.8315709441,0.0,1.0
1999-12-22,22.0,22.0,21.5,22.0,2400,9.53490234871757,9.53490234871757,9.31820002261035,9.53490234871757,5537.5501571971,0.0,1.0
1999-12-23,22.0,22.0,20.62,21.5,3400,9.53490234871757,9.53490234871757,8.93680392866165,9.31820002261035,7844.8627226959,0.0,1.0
1999-12-27,21.31,22.25,21.31,22.0,3000,9.23585313868961,9.64325351177117,9.23585313868961,9.53490234871757,6921.93769649638,0.0,1.0
1999-12-28,22.0,22.12,21.06,22.12,4900,9.53490234871757,9.5869109069833,9.127501975636,9.5869109069833,11305.8315709441,0.0,1.0
1999-12-29,21.94,21.94,21.5,21.94,3800,9.5088980695847,9.5088980695847,9.31820002261035,9.5088980695847,8767.78774889542,0.0,1.0
1999-12-30,22.62,22.62,22.0,22.44,16700,9.80361323309052,9.80361323309052,9.53490234871757,9.72560039569192,38532.1198438298,0.0,1.0
1999-12-31,22.0,23.0,22.0,22.62,4600,9.53490234871757,9.968307000932,9.53490234871757,9.80361323309052,10613.6378012944,0.0,1.0
2000-01-03,22.25,23.0,22.0,23.0,14200,9.64325351177117,9.968307000932,9.53490234871757,9.968307000932,32763.8384300829,0.0,1.0
2000-01-04,21.75,22.0,21.62,22.0,16300,9.42655118566396,9.53490234871757,9.37020858087608,9.53490234871757,37609.1948176303,0.0,1.0
2000-01-05,22.0,22.25,21.5,22.25,5400,9.53490234871757,9.64325351177117,9.31820002261035,9.64325351177117,12459.4878536935,0.0,1.0
2000-01-06,21.75,22.0,21.75,22.0,9200,9.42655118566396,9.53490234871757,9.42655118566396,9.53490234871757,21227.2756025889,0.0,1.0
2000-01-07,22.69,23.12,21.75,22.0,10600,9.83395155874553,10.0203155591977,9.42655118566396,9.53490234871757,24457.5131942872,0.0,1.0
2000-01-10,22.31,22.59,22.06,22.5,8200,9.66925779090404,9.79061109352408,9.56090662785043,9.75160467482478,18919.9630370901,0.0,1.0
2000-01-11,23.75,23.75,22.25,22.31,4900,10.2933604900928,10.2933604900928,9.64325351177117,9.66925779090404,11305.8315709441,0.0,1.0
2000-01-12,22.44,23.0,21.31,23.0,6100,9.72560039569192,9.968307000932,9.23585313868961,9.968307000932,14074.6066495426,0.0,1.0
2000-01-13,22.25,23.0,21.81,22.44,30700,9.64325351177117,9.968307000932,9.45255546479682,9.72560039569192,70834.495760813,0.0,1.0
2000-01-14,22.38,22.5,22.06,22.25,42300,9.69959611655905,9.75160467482478,9.56090662785043,9.64325351177117,97599.321520599,0.0,1.0
2000-01-18,22.62,22.75,22.38,22.38,11300,9.80361323309052,9.85995583787839,9.69959611655905,9.69959611655905,26072.6319901364,0.0,1.0
2000-01-19,21.56,22.12,21.56,22.12,11800,9.34420430174321,9.5869109069833,9.34420430174321,9.5869109069833,27226.2882728858,0.0,1.0
2000-01-20,20.12,21.62,20.12,21.62,11300,8.72010160255443,9.37020858087608,8.72010160255443,9.37020858087608,26072.6319901364,0.0,1.0
2000-01-21,20.0,20.38,19.88,20.38,24900,8.6680930442887,8.83278681213018,8.61608448602296,8.83278681213018,57452.0828809199,0.0,1.0
2000-01-24,20.38,20.5,20.38,20.5,8600,8.83278681213018,8.88479537039591,8.83278681213018,8.88479537039591,19842.8880632896,0.0,1.0
2000-01-25,19.75,20.38,19.62,20.38,27100,8.55974188123509,8.83278681213018,8.50339927644721,8.83278681213018,62528.1705250173,0.0,1.0
2000-01-26,19.75,20.0,19.38,20.0,14600,8.55974188123509,8.6680930442887,8.39938215991575,8.6680930442887,33686.7634562824,0.0,1.0
2000-01-27,19.75,19.75,19.0,19.75,15700,8.55974188123509,8.55974188123509,8.23468839207426,8.55974188123509,36224.807278331,0.0,1.0
2000-01-28,19.5,19.62,19.0,19.62,12100,8.45139071818148,8.50339927644721,8.23468839207426,8.50339927644721,27918.4820425354,0.0,1.0
2000-01-31,18.88,19.5,18.75,19.5,19200,8.18267983380853,8.45139071818148,8.12633722902065,8.45139071818148,44300.4012575768,0.0,1.0
2000-02-01,19.0,19.5,18.5,19.5,11500,8.23468839207426,8.45139071818148,8.01798606596704,8.45139071818148,26534.0945032361,0.0,1.0
2000-02-02,19.0,19.12,18.5,19.12,14200,8.23468839207426,8.28669695033999,8.01798606596704,8.28669695033999,32763.8384300829,0.0,1.0
2000-02-03,19.25,19.25,18.88,18.88,13100,8.34303955512787,8.34303955512787,8.18267983380853,8.18267983380853,30225.7946080342,0.0,1.0
2000-02-04,19.12,19.12,18.5,18.5,9100,8.28669695033999,8.28669695033999,8.01798606596704,8.01798606596704,20996.544346039,0.0,1.0
2000-02-07,19.0,19.25,18.75,19.12,14300,8.23468839207426,8.34303955512787,8.12633722902065,8.28669695033999,32994.5696866328,0.0,1.0
2000-02-08,18.38,18.75,18.25,18.75,19100,7.96597750770131,8.12633722902065,7.90963490291344,8.12633722902065,44069.670001027,0.0,1.0
2000-02-09,18.25,18.5,18.0,18.5,28800,7.90963490291344,8.01798606596704,7.80128373985983,8.01798606596704,66450.6018863652,0.0,1.0
2000-02-10,18.0,18.25,17.5,18.25,10200,7.80128373985983,7.90963490291344,7.58458141375261,7.90963490291344,23534.5881680877,0.0,1.0
2000-02-11,17.25,18.0,17.25,18.0,20900,7.476230250699,7.80128373985983,7.476230250699,7.80128373985983,48222.8326189248,0.0,1.0
2000-02-14,17.0,17.75,16.0,17.5,31600,7.36787908764539,7.69293257680622,6.93447443543096,7.58458141375261,72911.0770697619,0.0,1.0
2000-02-15,17.88,18.0,17.0,17.5,12800,7.74927518159409,7.80128373985983,7.36787908764539,7.58458141375261,29533.6008383846,0.0,1.0
2000-02-16,17.5,18.12,17.25,18.12,18600,7.58458141375261,7.85329229812556,7.476230250699,7.85329229812556,42916.0137182776,0.0,1.0
2000-02-17,18.38,18.5,18.0,18.0,19200,7.96597750770131,8.01798606596704,7.80128373985983,7.80128373985983,44300.4012575768,0.0,1.0
2000-02-18,18.62,18.88,18.0,18.88,16300,8.06999462423278,8.18267983380853,7.80128373985983,8.18267983380853,37609.1948176303,0.0,1.0
2000-02-22,17.75,18.75,17.75,18.75,13900,7.69293257680622,8.12633722902065,7.69293257680622,8.12633722902065,32071.6446604332,0.0,1.0
2000-02-23,18.75,18.75,17.75,18.5,20900,8.12633722902065,8.12633722902065,7.69293257680622,8.01798606596704,48222.8326189248,0.0,1.0
2000-02-24,17.5,18.5,17.5,17.88,7500,7.58458141375261,8.01798606596704,7.58458141375261,7.74927518159409,17304.844241241,0.0,1.0
2000-02-25,17.38,18.12,17.38,18.12,25400,7.53257285548688,7.85329229812556,7.53257285548688,7.85329229812556,58605.7391636693,0.0,1.0
2000-02-28,17.0,17.88,16.25,17.88,90000,7.36787908764539,7.74927518159409,7.04282559848457,7.74927518159409,207658.130894891,0.0,1.0
2000-02-29,17.5,17.5,16.75,17.5,26300,7.58458141375261,7.58458141375261,7.25952792459178,7.58458141375261,60682.3204726183,0.0,1.0
2000-03-01,17.38,18.0,17.38,17.38,14500,7.53257285548688,7.80128373985983,7.53257285548688,7.53257285548688,33456.0321997325,0.0,1.0
2000-03-02,17.69,18.0,17.38,17.38,15100,7.66692829767335,7.80128373985983,7.53257285548688,7.53257285548688,34840.4197390318,0.0,1.0
2000-03-03,17.75,18.0,17.38,17.69,12300,7.69293257680622,7.80128373985983,7.53257285548688,7.66692829767335,28379.9445556352,0.0,1.0
2000-03-06,17.62,17.88,17.44,17.66,9300,7.63658997201834,7.74927518159409,7.55857713461974,7.65392615810692,21458.0068591388,0.0,1.0
2000-03-07,17.62,17.88,17.62,17.62,9900,7.63658997201834,7.74927518159409,7.63658997201834,7.63658997201834,22842.3943984381,0.0,1.0
2000-03-08,17.75,17.88,17.31,17.88,2800,7.75183226904216,7.80860625185768,7.55967417335886,7.80860625185768,6411.38743397257,0.1359,1.0
2000-03-09,17.75,18.0,17.25,17.62,67600,7.75183226904216,7.86101300522585,7.53347079667477,7.69505828622664,154789.210905909,0.0,1.0
2000-03-10,17.44,17.75,17.38,17.38,7800,7.61644815617438,7.75183226904216,7.59024477949029,7.59024477949029,17860.2935660665,0.0,1.0
2000-03-13,17.0,17.38,16.0,17.38,37400,7.42429006049108,7.59024477949029,6.98756711575631,7.59024477949029,85637.8178680623,0.0,1.0
2000-03-14,17.75,17.75,17.0,17.5,25200,7.75183226904216,7.75183226904216,7.42429006049108,7.64265153285847,57702.4869057531,0.0,1.0
2000-03-15,17.0,17.38,16.5,16.5,8800,7.42429006049108,7.59024477949029,7.2059285881237,7.2059285881237,20150.0747924852,0.0,1.0
2000-03-16,17.62,18.25,17.38,17.5,5200,7.69505828622664,7.97019374140954,7.59024477949029,7.64265153285847,11906.8623773776,0.0,1.0
2000-03-17,20.38,20.38,18.12,18.88,18900,8.9004136136946,8.9004136136946,7.91341975859402,8.24532919659245,43276.8651793149,0.0,1.0
2000-03-20,19.5,20.25,19.0,20.25,9700,8.51609742232801,8.84363963087908,8.29773594996062,8.84363963087908,22210.8778962621,0.0,1.0
2000-03-21,19.25,20.25,19.25,19.75,12900,8.40691668614431,8.84363963087908,8.40691668614431,8.6252781585117,29538.1778208022,0.0,1.0
2000-03-22,20.0,20.5,19.12,19.25,8500,8.73445889469539,8.95282036706278,8.35014270332879,8.40691668614431,19463.1404245596,0.0,1.0
2000-03-23,19.0,19.5,18.62,19.5,4000,8.29773594996062,8.51609742232801,8.13178123096141,8.51609742232801,9159.12490567511,0.0,1.0
2000-03-24,19.25,19.75,18.5,19.62,4700,8.40691668614431,8.6252781585117,8.07937447759324,8.56850417569618,10761.9717641683,0.0,1.0
2000-03-27,18.75,19.75,18.5,19.5,6400,8.18855521377693,8.6252781585117,8.07937447759324,8.51609742232801,14654.5998490802,0.0,1.0
2000-03-28,19.38,19.5,19.0,19.5,8400,8.46369066895983,8.51609742232801,8.29773594996062,8.51609742232801,19234.1623019177,0.0,1.0
2000-03-29,19.25,19.5,19.0,19.5,11300,8.40691668614431,8.51609742232801,8.29773594996062,8.51609742232801,25874.5278585322,0.0,1.0
2000-03-30,18.62,19.0,18.0,19.0,5900,8.13178123096141,8.29773594996062,7.86101300522585,8.29773594996062,13509.7092358708,0.0,1.0
2000-03-31,18.5,18.5,18.0,18.5,9700,8.07937447759324,8.07937447759324,7.86101300522585,8.07937447759324,22210.8778962621,0.0,1.0
2000-04-03,18.62,18.75,18.12,18.25,3300,8.13178123096141,8.18855521377693,7.91341975859402,7.97019374140954,7556.27804718196,0.0,1.0
2000-04-04,18.88,19.75,18.88,19.38,6800,8.24532919659245,8.6252781585117,8.24532919659245,8.46369066895983,15570.5123396477,0.0,1.0
2000-04-05,20.0,20.0,18.88,19.75,6100,8.73445889469539,8.73445889469539,8.24532919659245,8.6252781585117,13967.6654811545,0.0,1.0
2000-04-06,20.5,20.5,19.62,20.0,13500,8.95282036706278,8.95282036706278,8.56850417569618,8.73445889469539,30912.0465566535,0.0,1.0
2000-04-07,19.06,20.12,19.0,19.62,7800,8.32393932664471,8.78686564806356,8.29773594996062,8.56850417569618,17860.2935660664,0.0,1.0
2000-04-10,18.12,18.88,18.12,18.69,5400,7.91341975859402,8.24532919659245,7.91341975859402,8.16235183709284,12364.8186226614,0.0,1.0
2000-04-11,19.38,19.38,18.25,19.12,2800,8.46369066895983,8.46369066895983,7.97019374140954,8.35014270332879,6411.38743397258,0.0,1.0
2000-04-12,19.0,19.88,19.0,19.62,6400,8.29773594996062,8.68205214132722,8.29773594996062,8.56850417569618,14654.5998490802,0.0,1.0
2000-04-13,19.88,19.88,19.0,19.88,7500,8.68205214132722,8.68205214132722,8.29773594996062,8.68205214132722,17173.3591981408,0.0,1.0
2000-04-14,19.62,19.62,19.0,19.62,5100,8.56850417569618,8.56850417569618,8.29773594996062,8.56850417569618,11677.8842547358,0.0,1.0
2000-04-17,18.25,19.62,18.25,19.62,6800,7.97019374140954,8.56850417569618,7.97019374140954,8.56850417569618,15570.5123396477,0.0,1.0
2000-04-18,19.0,19.0,18.25,18.5,7600,8.29773594996062,8.29773594996062,7.97019374140954,8.07937447759324,17402.3373207827,0.0,1.0
2000-04-19,18.0,19.0,17.88,19.0,11000,7.86101300522585,8.29773594996062,7.80860625185768,8.29773594996062,25187.5934906065,0.0,1.0
2000-04-20,17.5,18.0,17.5,17.75,7000,7.64265153285847,7.86101300522585,7.64265153285847,7.75183226904216,16028.4685849314,0.0,1.0
2000-04-24,17.75,17.88,17.25,17.88,10500,7.75183226904216,7.80860625185768,7.53347079667477,7.80860625185768,24042.7028773971,0.0,1.0
2000-04-25,17.62,17.88,17.25,17.88,3100,7.69505828622664,7.80860625185768,7.53347079667477,7.80860625185768,7098.32180189821,0.0,1.0
2000-04-26,17.25,17.62,17.25,17.31,18400,7.53347079667477,7.69505828622664,7.53347079667477,7.55967417335886,42131.9745661055,0.0,1.0
2000-04-27,17.0,17.12,16.25,17.0,21100,7.42429006049108,7.47669681385926,7.09674785194,7.42429006049108,48314.3838774362,0.0,1.0
2000-04-28,16.62,16.62,15.88,16.31,38100,7.25833534149187,7.25833534149187,6.93516036238814,7.12295122862409,87240.6647265554,0.0,1.0
2000-05-01,17.0,17.0,16.12,16.62,23100,7.42429006049108,7.42429006049108,7.03997386912449,7.25833534149187,52893.9463302737,0.0,1.0
2000-05-02,16.5,17.0,16.38,17.0,2400,7.2059285881237,7.42429006049108,7.15352183475552,7.42429006049108,5495.47494340506,0.0,1.0
2000-05-03,15.94,17.12,15.94,17.12,17600,6.96136373907223,7.47669681385926,6.96136373907223,7.47669681385926,40300.1495849704,0.0,1.0
2000-05-04,17.5,17.69,16.12,16.62,105300,7.64265153285847,7.72562889235807,7.03997386912449,7.25833534149187,241113.963141897,0.0,1.0
2000-05-05,17.5,17.5,16.94,16.94,6500,7.64265153285847,7.64265153285847,7.398086683807,7.398086683807,14883.577971722,0.0,1.0
2000-05-08,17.25,17.5,16.88,17.5,3400,7.53347079667477,7.64265153285847,7.37188330712291,7.64265153285847,7785.25616982384,0.0,1.0
2000-05-09,17.0,17.5,17.0,17.5,3500,7.42429006049108,7.64265153285847,7.42429006049108,7.64265153285847,8014.23429246572,0.0,1.0
2000-05-10,17.75,17.75,17.06,17.5,7000,7.75183226904216,7.75183226904216,7.45049343717517,7.64265153285847,16028.4685849314,0.0,1.0
2000-05-11,17.81,17.81,17.69,17.75,3800,7.77803564572624,7.77803564572624,7.72562889235807,7.75183226904216,8701.16866039135,0.0,1.0
2000-05-12,17.88,17.88,17.81,17.81,900,7.80860625185768,7.80860625185768,7.77803564572624,7.77803564572624,2060.8031037769,0.0,1.0
2000-05-15,18.5,18.62,17.75,18.62,2500,8.07937447759324,8.13178123096141,7.75183226904216,8.13178123096141,5724.45306604694,0.0,1.0
2000-05-16,18.75,18.88,18.0,18.75,4500,8.18855521377693,8.24532919659245,7.86101300522585,8.18855521377693,10304.0155188845,0.0,1.0
2000-05-17,18.25,18.25,17.75,18.0,2900,7.97019374140954,7.97019374140954,7.75183226904216,7.86101300522585,6640.36555661445,0.0,1.0
2000-05-18,18.06,18.62,17.88,18.25,2100,7.88721638190994,8.13178123096141,7.80860625185768,7.97019374140954,4808.54057547943,0.0,1.0
2000-05-19,18.06,18.5,18.06,18.5,12800,7.88721638190994,8.07937447759324,7.88721638190994,8.07937447759324,29309.1996981603,0.0,1.0
2000-05-22,18.62,18.62,18.0,18.06,7400,8.13178123096141,8.13178123096141,7.86101300522585,7.88721638190994,16944.3810754989,0.0,1.0
2000-05-23,18.0,18.75,18.0,18.12,7500,7.86101300522585,8.18855521377693,7.86101300522585,7.91341975859402,17173.3591981408,0.0,1.0
2000-05-24,18.0,18.22,18.0,18.22,2300,7.86101300522585,7.9570920530675,7.86101300522585,7.9570920530675,5266.49682076319,0.0,1.0
2000-05-25,18.0,18.25,17.88,18.25,8100,7.86101300522585,7.97019374140954,7.80860625185768,7.97019374140954,18547.2279339921,0.0,1.0
2000-05-26,18.0,18.0,17.25,18.0,546800,7.86101300522585,7.86101300522585,7.53347079667477,7.86101300522585,1252052.37460579,0.0,1.0
2000-05-30,18.38,18.5,18.0,18.5,5400,8.02696772422506,8.07937447759324,7.86101300522585,8.07937447759324,12364.8186226614,0.0,1.0
2000-05-31,17.75,18.38,17.75,18.38,9100,7.75183226904216,8.02696772422506,7.75183226904216,8.02696772422506,20837.0091604109,0.0,1.0
2000-06-01,17.12,18.0,17.12,17.12,3400,7.47669681385926,7.86101300522585,7.47669681385926,7.47669681385926,7785.25616982383,0.0,1.0
2000-06-02,18.5,18.5,17.75,17.75,4100,8.07937447759324,8.07937447759324,7.75183226904216,7.75183226904216,9388.10302831698,0.0,1.0
2000-06-05,18.25,18.75,18.0,18.0,6900,7.97019374140954,8.18855521377693,7.86101300522585,7.86101300522585,15799.4904622896,0.0,1.0
2000-06-06,18.44,18.75,18.25,18.25,30100,8.05317110090915,8.18855521377693,7.97019374140954,7.97019374140954,68922.4149152052,0.0,1.0
2000-06-07,18.5,18.75,18.38,18.38,7500,8.07937447759324,8.18855521377693,8.02696772422506,8.02696772422506,17173.3591981408,0.0,1.0
2000-06-08,18.5,18.5,18.25,18.25,158800,8.07937447759324,8.07937447759324,7.97019374140954,7.97019374140954,363617.258755302,0.0,1.0
2000-06-09,18.44,18.69,18.44,18.62,17600,8.05317110090915,8.16235183709284,8.05317110090915,8.13178123096141,40300.1495849705,0.0,1.0
2000-06-12,18.5,18.5,18.12,18.5,1500,8.07937447759324,8.07937447759324,7.91341975859402,8.07937447759324,3434.67183962816,0.0,1.0
2000-06-13,18.62,18.62,18.12,18.5,12100,8.13178123096141,8.13178123096141,7.91341975859402,8.07937447759324,27706.3528396672,0.0,1.0
2000-06-14,18.5,18.5,18.12,18.12,4100,8.07937447759324,8.07937447759324,7.91341975859402,7.91341975859402,9388.10302831698,0.0,1.0
2000-06-15,17.75,18.5,17.75,18.5,3700,7.75183226904216,8.07937447759324,7.75183226904216,8.07937447759324,8472.19053774947,0.0,1.0
2000-06-16,18.12,18.12,17.62,17.75,2900,7.91341975859402,7.91341975859402,7.69505828622664,7.75183226904216,6640.36555661446,0.0,1.0
2000-06-19,17.12,18.0,17.12,17.5,8900,7.47669681385926,7.86101300522585,7.47669681385926,7.64265153285847,20379.0529151271,0.0,1.0
2000-06-20,17.25,17.94,17.12,17.94,5700,7.53347079667477,7.83480962854177,7.47669681385926,7.83480962854177,13051.752990587,0.0,1.0
2000-06-21,17.38,17.38,17.25,17.38,3600,7.59024477949029,7.59024477949029,7.53347079667477,7.59024477949029,8243.2124151076,0.0,1.0
2000-06-22,17.12,17.75,17.0,17.0,2000,7.47669681385926,7.75183226904216,7.42429006049108,7.42429006049108,4579.56245283755,0.0,1.0
2000-06-23,17.62,17.75,17.0,17.25,4300,7.69505828622664,7.75183226904216,7.42429006049108,7.53347079667477,9846.05927360074,0.0,1.0
2000-06-26,17.62,17.62,17.62,17.62,600,7.69505828622664,7.69505828622664,7.69505828622664,7.69505828622664,1373.86873585127,0.0,1.0
2000-06-27,17.25,17.75,17.0,17.0,11700,7.53347079667477,7.75183226904216,7.42429006049108,7.42429006049108,26790.4403490997,0.0,1.0
2000-06-28,17.88,17.88,17.88,17.88,1600,7.80860625185768,7.80860625185768,7.80860625185768,7.80860625185768,3663.64996227004,0.0,1.0
2000-06-29,17.38,18.0,17.38,18.0,2400,7.59024477949029,7.86101300522585,7.59024477949029,7.86101300522585,5495.47494340507,0.0,1.0
2000-06-30,17.5,17.5,17.5,17.5,500,7.64265153285847,7.64265153285847,7.64265153285847,7.64265153285847,1144.89061320939,0.0,1.0
2000-07-03,18.12,18.12,18.12,18.12,600,7.91341975859402,7.91341975859402,7.91341975859402,7.91341975859402,1373.86873585127,0.0,1.0
2000-07-05,18.5,18.5,18.38,18.38,2600,8.07937447759324,8.07937447759324,8.02696772422506,8.02696772422506,5953.43118868882,0.0,1.0
2000-07-06,18.5,18.5,18.0,18.0,1700,8.07937447759324,8.07937447759324,7.86101300522585,7.86101300522585,3892.62808491192,0.0,1.0
2000-07-07,17.88,18.5,17.88,18.5,1900,7.80860625185768,8.07937447759324,7.80860625185768,8.07937447759324,4350.58433019567,0.0,1.0
2000-07-10,17.75,18.5,17.62,18.38,16500,7.75183226904216,8.07937447759324,7.69505828622664,8.02696772422506,37781.3902359098,0.0,1.0
2000-07-11,17.69,17.81,17.5,17.81,2700,7.72562889235807,7.77803564572624,7.64265153285847,7.77803564572624,6182.4093113307,0.0,1.0
2000-07-12,17.75,17.75,17.38,17.38,5000,7.75183226904216,7.75183226904216,7.59024477949029,7.59024477949029,11448.9061320939,0.0,1.0
2000-07-13,18.06,18.25,17.25,17.25,120400,7.88721638190994,7.97019374140954,7.53347079667477,7.53347079667477,275689.659660821,0.0,1.0
2000-07-14,17.75,18.12,17.5,17.5,3100,7.75183226904216,7.91341975859402,7.64265153285847,7.64265153285847,7098.32180189821,0.0,1.0
2000-07-17,17.69,17.75,17.5,17.5,3200,7.72562889235807,7.75183226904216,7.64265153285847,7.64265153285847,7327.29992454009,0.0,1.0
2000-07-18,17.88,17.88,17.5,17.5,5900,7.80860625185768,7.80860625185768,7.64265153285847,7.64265153285847,13509.7092358708,0.0,1.0
2000-07-19,17.5,17.5,17.25,17.25,600,7.64265153285847,7.64265153285847,7.53347079667477,7.53347079667477,1373.86873585127,0.0,1.0
2000-07-20,17.69,17.69,17.5,17.69,29500,7.72562889235807,7.72562889235807,7.64265153285847,7.72562889235807,67548.5461793539,0.0,1.0
2000-07-21,17.25,17.81,17.25,17.25,7300,7.53347079667477,7.77803564572624,7.53347079667477,7.53347079667477,16715.4029528571,0.0,1.0
2000-07-24,17.81,17.81,17.25,17.81,2000,7.77803564572624,7.77803564572624,7.53347079667477,7.77803564572624,4579.56245283755,0.0,1.0
2000-07-25,17.75,17.75,17.38,17.75,2400,7.75183226904216,7.75183226904216,7.59024477949029,7.75183226904216,5495.47494340506,0.0,1.0
2000-07-26,18.06,18.06,17.75,17.75,2900,7.88721638190994,7.88721638190994,7.75183226904216,7.75183226904216,6640.36555661445,0.0,1.0
2000-07-27,17.75,18.0,17.25,18.0,1200,7.75183226904216,7.86101300522585,7.53347079667477,7.86101300522585,2747.73747170253,0.0,1.0
2000-07-28,16.69,17.5,16.69,17.5,8900,7.2889059476233,7.64265153285847,7.2889059476233,7.64265153285847,20379.0529151271,0.0,1.0
2000-07-31,16.69,17.25,16.69,16.69,1100,7.2889059476233,7.53347079667477,7.2889059476233,7.2889059476233,2518.75934906066,0.0,1.0
2000-08-01,17.12,17.38,16.75,16.75,2200,7.47669681385926,7.59024477949029,7.31510932430739,7.31510932430739,5037.5186981213,0.0,1.0
2000-08-02,17.38,17.38,16.75,17.38,5200,7.59024477949029,7.59024477949029,7.31510932430739,7.59024477949029,11906.8623773776,0.0,1.0
2000-08-03,16.69,17.0,16.69,17.0,600,7.2889059476233,7.42429006049108,7.2889059476233,7.42429006049108,1373.86873585127,0.0,1.0
2000-08-04,17.0,17.31,17.0,17.31,1400,7.42429006049108,7.55967417335886,7.42429006049108,7.55967417335886,3205.69371698629,0.0,1.0
2000-08-07,17.25,17.25,16.69,17.25,4900,7.53347079667477,7.53347079667477,7.2889059476233,7.53347079667477,11219.928009452,0.0,1.0
2000-08-08,17.0,17.38,16.38,16.56,79600,7.42429006049108,7.59024477949029,7.15352183475552,7.23213196480778,182266.585622935,0.0,1.0
2000-08-09,16.62,16.81,16.31,16.31,17200,7.25833534149187,7.34131270099147,7.12295122862409,7.12295122862409,39384.237094403,0.0,1.0
2000-08-10,16.75,16.75,16.5,16.5,2000,7.31510932430739,7.31510932430739,7.2059285881237,7.2059285881237,4579.56245283755,0.0,1.0
2000-08-11,16.44,16.75,16.44,16.75,1700,7.17972521143961,7.31510932430739,7.17972521143961,7.31510932430739,3892.62808491192,0.0,1.0
2000-08-14,16.5,16.75,16.5,16.75,5500,7.2059285881237,7.31510932430739,7.2059285881237,7.31510932430739,12593.7967453033,0.0,1.0
2000-08-15,16.81,16.81,16.56,16.81,12500,7.34131270099147,7.34131270099147,7.23213196480778,7.34131270099147,28622.2653302347,0.0,1.0
2000-08-16,16.75,16.88,16.56,16.56,85200,7.31510932430739,7.37188330712291,7.23213196480778,7.23213196480778,195089.36049088,0.0,1.0
2000-08-17,17.0,17.0,16.56,16.88,1200,7.42429006049108,7.42429006049108,7.23213196480778,7.37188330712291,2747.73747170253,0.0,1.0
2000-08-18,16.62,17.25,16.62,16.62,3900,7.25833534149187,7.53347079667477,7.25833534149187,7.25833534149187,8930.14678303323,0.0,1.0
2000-08-21,16.88,17.0,16.88,17.0,2500,7.37188330712291,7.42429006049108,7.37188330712291,7.42429006049108,5724.45306604694,0.0,1.0
2000-08-22,17.25,17.25,16.62,17.0,16900,7.53347079667477,7.53347079667477,7.25833534149187,7.42429006049108,38697.3027264773,0.0,1.0
2000-08-23,17.12,17.25,16.75,17.25,1600,7.47669681385926,7.53347079667477,7.31510932430739,7.53347079667477,3663.64996227004,0.0,1.0
2000-08-24,17.44,17.5,16.75,17.5,1300,7.61644815617438,7.64265153285847,7.31510932430739,7.64265153285847,2976.71559434441,0.0,1.0
2000-08-25,17.5,17.5,16.75,16.75,2400,7.64265153285847,7.64265153285847,7.31510932430739,7.31510932430739,5495.47494340506,0.0,1.0
2000-08-28,17.5,17.5,16.75,17.5,2700,7.64265153285847,7.64265153285847,7.31510932430739,7.64265153285847,6182.40931133069,0.0,1.0
2000-08-29,17.5,17.5,16.75,17.5,700,7.64265153285847,7.64265153285847,7.31510932430739,7.64265153285847,1602.84685849314,0.0,1.0
2000-08-30,17.27,17.5,16.62,16.62,26500,7.54220525556947,7.64265153285847,7.25833534149187,7.25833534149187,60679.2025000976,0.0,1.0
2000-08-31,17.25,17.25,16.75,17.25,5200,7.53347079667477,7.53347079667477,7.31510932430739,7.53347079667477,11906.8623773776,0.0,1.0
2000-09-01,17.12,17.62,17.12,17.5,5600,7.47669681385926,7.69505828622664,7.47669681385926,7.64265153285847,12822.7748679451,0.0,1.0
2000-09-05,16.62,17.0,16.62,17.0,6400,7.25833534149187,7.42429006049108,7.25833534149187,7.42429006049108,14654.5998490802,0.0,1.0
2000-09-06,16.62,17.0,16.62,17.0,34600,7.25833534149187,7.42429006049108,7.25833534149187,7.42429006049108,79226.4304340897,0.0,1.0
2000-09-07,16.44,16.56,16.38,16.44,20700,7.17972521143961,7.23213196480778,7.15352183475552,7.17972521143961,47398.4713868687,0.0,1.0
2000-09-08,16.5,16.88,16.12,16.19,7300,7.2059285881237,7.37188330712291,7.03997386912449,7.07054447525592,16715.4029528571,0.0,1.0
2000-09-11,15.5,16.19,14.75,16.19,22700,6.76920564338893,7.07054447525592,6.44166343483785,7.07054447525592,51978.0338397062,0.0,1.0
2000-09-12,16.12,16.25,15.19,15.19,5800,7.03997386912449,7.09674785194,6.63382153052115,6.63382153052115,13280.7311132289,0.0,1.0
2000-09-13,16.0,16.38,15.19,16.38,2100,7.00940326299305,7.17587659048914,6.65455222280403,7.17587659048914,4793.56069829725,0.05,1.0
2000-09-14,15.94,16.38,15.25,16.38,155900,6.98311800075683,7.17587659048914,6.68083748504025,7.17587659048914,355864.815649781,0.0,1.0
2000-09-15,15.81,16.0,15.75,16.0,10900,6.92616659924501,7.00940326299305,6.89988133700879,7.00940326299305,24880.8626721143,0.0,1.0
2000-09-18,15.94,15.94,15.0,15.94,2000,6.98311800075683,6.98311800075683,6.57131555905599,6.98311800075683,4565.29590314024,0.0,1.0
2000-09-19,16.06,16.06,15.25,15.94,25500,7.03568852522927,7.03568852522927,6.68083748504025,6.98311800075683,58207.5227650381,0.0,1.0
2000-09-20,15.94,15.94,15.5,15.75,3900,6.98311800075683,6.98311800075683,6.79035941102452,6.89988133700879,8902.32701112346,0.0,1.0
2000-09-21,15.88,15.88,15.5,15.88,3800,6.9568327385206,6.9568327385206,6.79035941102452,6.9568327385206,8674.06221596646,0.0,1.0
2000-09-22,16.25,16.25,15.62,15.88,13300,7.11892518897732,7.11892518897732,6.84292993549697,6.9568327385206,30359.2177558826,0.0,1.0
2000-09-25,16.12,16.12,15.75,15.75,10100,7.0619737874655,7.0619737874655,6.89988133700879,6.89988133700879,23054.7443108582,0.0,1.0
2000-09-26,16.0,16.12,15.62,16.12,1200,7.00940326299305,7.0619737874655,6.84292993549697,7.0619737874655,2739.17754188414,0.0,1.0
2000-09-27,15.62,16.25,15.62,15.62,13400,6.84292993549697,7.11892518897732,6.84292993549697,6.84292993549697,30587.4825510396,0.0,1.0
2000-09-28,16.25,16.25,15.62,15.62,3000,7.11892518897732,7.11892518897732,6.84292993549697,6.84292993549697,6847.94385471036,0.0,1.0
2000-09-29,15.75,16.19,15.75,16.19,17500,6.89988133700879,7.09263992674109,6.89988133700879,7.09263992674109,39946.3391524771,0.0,1.0
2000-10-02,15.94,16.19,15.88,16.19,1000,6.98311800075683,7.09263992674109,6.9568327385206,7.09263992674109,2282.64795157012,0.0,1.0
2000-10-03,16.0,16.19,15.62,16.19,1600,7.00940326299305,7.09263992674109,6.84292993549697,7.09263992674109,3652.23672251219,0.0,1.0
2000-10-04,15.38,16.0,15.38,16.0,5300,6.73778888655207,7.00940326299305,6.73778888655207,7.00940326299305,12098.0341433216,0.0,1.0
2000-10-05,15.38,16.0,15.38,15.38,5100,6.73778888655207,7.00940326299305,6.73778888655207,6.73778888655207,11641.5045530076,0.0,1.0
2000-10-06,15.38,16.0,15.38,15.5,4900,6.73778888655207,7.00940326299305,6.73778888655207,6.79035941102452,11184.9749626936,0.0,1.0
2000-10-09,15.75,16.0,15.38,16.0,3100,6.89988133700879,7.00940326299305,6.73778888655207,7.00940326299305,7076.20864986737,0.0,1.0
2000-10-10,16.0,16.0,15.38,15.38,3200,7.00940326299305,7.00940326299305,6.73778888655207,6.73778888655207,7304.47344502438,0.0,1.0
2000-10-11,15.19,15.25,14.88,15.25,4600,6.65455222280403,6.68083748504025,6.51874503458354,6.68083748504025,10500.1805772225,0.0,1.0
2000-10-12,14.25,15.0,14.0,14.5,11700,6.24274978110319,6.57131555905599,6.13322785511892,6.35227170708745,26706.9810333704,0.0,1.0
2000-10-13,14.12,14.5,14.12,14.5,4200,6.18579837959137,6.35227170708745,6.18579837959137,6.35227170708745,9587.1213965945,0.0,1.0
2000-10-16,15.44,15.44,14.12,14.12,64000,6.76407414878829,6.76407414878829,6.18579837959137,6.18579837959137,146089.468900488,0.0,1.0
2000-10-17,14.75,14.75,14.5,14.5,6400,6.46179363307172,6.46179363307172,6.35227170708745,6.35227170708745,14608.9468900488,0.0,1.0
2000-10-18,14.5,14.75,14.25,14.75,3100,6.35227170708745,6.46179363307172,6.24274978110319,6.46179363307172,7076.20864986737,0.0,1.0
2000-10-19,14.5,14.5,14.0,14.0,3300,6.35227170708745,6.35227170708745,6.13322785511892,6.13322785511892,7532.7382401814,0.0,1.0
2000-10-20,13.88,14.5,13.75,14.5,11100,6.08065733064647,6.35227170708745,6.02370592913465,6.35227170708745,25337.3922624283,0.0,1.0
2000-10-23,13.62,14.25,13.62,14.25,13600,5.96675452762283,6.24274978110319,5.96675452762283,6.24274978110319,31044.0121413536,0.0,1.0
2000-10-24,13.62,14.38,13.62,14.38,6000,5.96675452762283,6.29970118261501,5.96675452762283,6.29970118261501,13695.8877094207,0.0,1.0
2000-10-25,14.62,14.88,14.0,14.62,15400,6.4048422315599,6.51874503458354,6.13322785511892,6.4048422315599,35152.7784541798,0.0,1.0
2000-10-26,14.5,14.88,14.12,14.19,6600,6.35227170708745,6.51874503458354,6.18579837959137,6.21646451886696,15065.4764803628,0.0,1.0
2000-10-27,15.0,15.0,14.12,15.0,5000,6.57131555905599,6.57131555905599,6.18579837959137,6.57131555905599,11413.2397578506,0.0,1.0
2000-10-30,14.88,15.12,14.38,14.38,1800,6.51874503458354,6.62388608352843,6.29970118261501,6.29970118261501,4108.76631282621,0.0,1.0
2000-10-31,15.25,15.25,14.62,15.25,3300,6.68083748504025,6.68083748504025,6.4048422315599,6.68083748504025,7532.7382401814,0.0,1.0
2000-11-01,16.0,16.0,15.25,15.81,6500,7.00940326299305,7.00940326299305,6.68083748504025,6.92616659924501,14837.2116852058,0.0,1.0
2000-11-02,15.88,16.12,15.38,15.88,3400,6.9568327385206,7.0619737874655,6.73778888655207,6.9568327385206,7761.00303533841,0.0,1.0
2000-11-03,15.75,16.12,15.75,16.12,4200,6.89988133700879,7.0619737874655,6.89988133700879,7.0619737874655,9587.12139659449,0.0,1.0
2000-11-06,16.12,16.12,15.25,15.25,1000,7.0619737874655,7.0619737874655,6.68083748504025,6.68083748504025,2282.64795157012,0.0,1.0
2000-11-07,15.5,16.12,15.5,16.12,5200,6.79035941102452,7.0619737874655,6.79035941102452,7.0619737874655,11869.7693481646,0.0,1.0
2000-11-08,15.88,15.88,15.25,15.25,2500,6.9568327385206,6.9568327385206,6.68083748504025,6.68083748504025,5706.6198789253,0.0,1.0
2000-11-09,15.5,15.5,15.12,15.12,1700,6.79035941102452,6.79035941102452,6.62388608352843,6.62388608352843,3880.5015176692,0.0,1.0
2000-11-10,15.38,15.5,15.0,15.5,5100,6.73778888655207,6.79035941102452,6.57131555905599,6.79035941102452,11641.5045530076,0.0,1.0
2000-11-13,15.12,15.38,14.8,14.8,2300,6.62388608352843,6.73778888655207,6.48369801826857,6.48369801826857,5250.09028861128,0.0,1.0
2000-11-14,14.75,15.19,14.62,15.19,2800,6.46179363307172,6.65455222280403,6.4048422315599,6.65455222280403,6391.41426439633,0.0,1.0
2000-11-15,15.0,15.25,14.62,15.25,2500,6.57131555905599,6.68083748504025,6.4048422315599,6.68083748504025,5706.61987892529,0.0,1.0
2000-11-16,14.62,15.0,14.62,14.62,1800,6.4048422315599,6.57131555905599,6.4048422315599,6.4048422315599,4108.76631282622,0.0,1.0
2000-11-17,15.0,15.0,14.62,14.62,3100,6.57131555905599,6.57131555905599,6.4048422315599,6.4048422315599,7076.20864986737,0.0,1.0
2000-11-20,14.88,14.88,14.5,14.88,2000,6.51874503458354,6.51874503458354,6.35227170708745,6.51874503458354,4565.29590314024,0.0,1.0
2000-11-21,14.75,15.12,14.38,15.12,86700,6.46179363307172,6.62388608352843,6.29970118261501,6.62388608352843,197905.577401129,0.0,1.0
2000-11-22,14.44,14.44,14.38,14.44,5300,6.32598644485123,6.32598644485123,6.29970118261501,6.32598644485123,12098.0341433216,0.0,1.0
2000-11-24,13.75,14.38,13.62,14.38,7400,6.02370592913465,6.29970118261501,5.96675452762283,6.29970118261501,16891.5948416189,0.0,1.0
2000-11-27,13.62,14.0,13.62,13.62,1100,5.96675452762283,6.13322785511892,5.96675452762283,5.96675452762283,2510.91274672713,0.0,1.0
2000-11-28,14.25,14.25,13.62,14.25,1500,6.24274978110319,6.24274978110319,5.96675452762283,6.24274978110319,3423.97192735518,0.0,1.0
2000-11-29,14.38,14.56,14.12,14.5,18600,6.29970118261501,6.37855696932368,6.18579837959137,6.35227170708745,42457.2518992042,0.0,1.0
2000-11-30,14.25,14.75,14.25,14.75,3300,6.24274978110319,6.46179363307172,6.24274978110319,6.46179363307172,7532.73824018139,0.0,1.0
2000-12-01,14.12,14.75,14.12,14.25,3900,6.18579837959137,6.46179363307172,6.18579837959137,6.24274978110319,8902.32701112346,0.0,1.0
2000-12-04,14.38,15.0,14.38,14.88,4800,6.29970118261501,6.57131555905599,6.29970118261501,6.51874503458354,10956.7101675366,0.0,1.0
2000-12-05,15.25,15.25,14.5,14.5,5600,6.68083748504025,6.68083748504025,6.35227170708745,6.35227170708745,12782.8285287927,0.0,1.0
2000-12-06,15.5,15.5,15.0,15.0,10400,6.79035941102452,6.79035941102452,6.57131555905599,6.57131555905599,23739.5386963292,0.0,1.0
2000-12-07,16.0,16.0,15.88,15.88,14000,7.00940326299305,7.00940326299305,6.9568327385206,6.9568327385206,31957.0713219817,0.0,1.0
2000-12-08,16.0,16.5,16.0,16.25,800,7.00940326299305,7.22844711496158,7.00940326299305,7.11892518897732,1826.1183612561,0.0,1.0
2000-12-11,16.44,16.5,16.0,16.5,1700,7.20216185272536,7.22844711496158,7.00940326299305,7.22844711496158,3880.5015176692,0.0,1.0
2000-12-12,17.0,17.0,16.5,16.5,14100,7.44749096693012,7.44749096693012,7.22844711496158,7.22844711496158,32185.3361171387,0.0,1.0
2000-12-13,16.69,16.75,16.0,16.75,5700,7.31168377870963,7.33796904094585,7.00940326299305,7.33796904094585,13011.0933239497,0.0,1.0
2000-12-14,16.0,16.75,16.0,16.75,2400,7.00940326299305,7.33796904094585,7.00940326299305,7.33796904094585,5478.35508376829,0.0,1.0
2000-12-15,16.0,16.94,16.0,16.25,1000,7.00940326299305,7.42120570469389,7.00940326299305,7.11892518897732,2282.64795157012,0.0,1.0
2000-12-18,16.0,17.0,16.0,17.0,12800,7.00940326299305,7.44749096693012,7.00940326299305,7.44749096693012,29217.8937800975,0.0,1.0
2000-12-19,17.38,17.62,16.0,16.0,15400,7.6139642944262,7.7191053433711,7.00940326299305,7.00940326299305,35152.7784541798,0.0,1.0
2000-12-20,17.62,17.62,16.0,16.0,3200,7.7191053433711,7.7191053433711,7.00940326299305,7.00940326299305,7304.47344502438,0.0,1.0
2000-12-21,17.75,17.88,17.0,17.62,49400,7.77605674488292,7.83300814639473,7.44749096693012,7.7191053433711,112762.808807564,0.0,1.0
2000-12-22,17.5,17.5,17.5,17.5,1300,7.66653481889865,7.66653481889865,7.66653481889865,7.66653481889865,2967.44233704116,0.0,1.0
2000-12-26,17.75,17.75,17.5,17.75,1100,7.77605674488292,7.77605674488292,7.66653481889865,7.77605674488292,2510.91274672713,0.0,1.0
2000-12-27,17.75,17.75,17.5,17.5,2100,7.77605674488292,7.77605674488292,7.66653481889865,7.66653481889865,4793.56069829725,0.0,1.0
2000-12-28,17.88,17.88,17.88,17.88,1500,7.83300814639473,7.83300814639473,7.83300814639473,7.83300814639473,3423.97192735518,0.0,1.0
2000-12-29,18.0,18.0,17.38,18.0,3900,7.88557867086718,7.88557867086718,7.6139642944262,7.88557867086718,8902.32701112347,0.0,1.0
2001-01-02,18.5,18.5,17.5,17.75,2900,8.10462252283572,8.10462252283572,7.66653481889865,7.77605674488292,6619.67905955334,0.0,1.0
2001-01-03,18.0,19.12,17.88,18.75,4000,7.88557867086718,8.3762368992767,7.83300814639473,8.21414444881998,9130.59180628048,0.0,1.0
2001-01-04,19.0,19.25,18.25,19.0,108800,8.32366637480425,8.43318830078852,7.99510059685145,8.32366637480425,248352.097130829,0.0,1.0
2001-01-05,19.62,19.62,18.62,19.25,493300,8.59528075124523,8.59528075124523,8.15719304730816,8.43318830078852,1126030.23450954,0.0,1.0
2001-01-08,19.12,19.41,18.62,18.75,181100,8.3762368992767,8.50328233341845,8.15719304730816,8.21414444881998,413387.544029348,0.0,1.0
2001-01-09,19.25,19.5,18.5,19.25,20200,8.43318830078852,8.54271022677278,8.10462252283572,8.43318830078852,46109.4886217164,0.0,1.0
2001-01-10,18.94,18.94,18.38,18.38,16000,8.29738111256803,8.29738111256803,8.05205199836327,8.05205199836327,36522.3672251219,0.0,1.0
2001-01-11,19.06,19.06,18.25,18.94,5600,8.34995163704047,8.34995163704047,7.99510059685145,8.29738111256803,12782.8285287927,0.0,1.0
2001-01-12,18.75,18.75,17.5,18.5,67600,8.21414444881998,8.21414444881998,7.66653481889865,8.10462252283572,154307.00152614,0.0,1.0
2001-01-16,18.0,18.25,17.5,17.88,26200,7.88557867086718,7.99510059685145,7.66653481889865,7.83300814639473,59805.3763311372,0.0,1.0
2001-01-17,18.0,18.25,17.5,18.0,15000,7.88557867086718,7.99510059685145,7.66653481889865,7.88557867086718,34239.7192735518,0.0,1.0
2001-01-18,18.12,18.12,17.5,17.62,2900,7.93814919533963,7.93814919533963,7.66653481889865,7.7191053433711,6619.67905955335,0.0,1.0
2001-01-19,18.12,18.25,17.38,17.88,1600,7.93814919533963,7.99510059685145,7.6139642944262,7.83300814639473,3652.23672251219,0.0,1.0
2001-01-22,17.62,18.0,17.38,17.62,4100,7.7191053433711,7.88557867086718,7.6139642944262,7.7191053433711,9358.85660143749,0.0,1.0
2001-01-23,17.62,18.12,17.62,18.12,3600,7.7191053433711,7.93814919533963,7.7191053433711,7.93814919533963,8217.53262565243,0.0,1.0
2001-01-24,17.88,18.0,17.5,17.5,2300,7.83300814639473,7.88557867086718,7.66653481889865,7.66653481889865,5250.09028861128,0.0,1.0
2001-01-25,18.0,18.5,17.75,17.75,7800,7.88557867086718,8.10462252283572,7.77605674488292,7.77605674488292,17804.6540222469,0.0,1.0
2001-01-26,18.44,18.5,17.88,17.88,1700,8.07833726059949,8.10462252283572,7.83300814639473,7.83300814639473,3880.5015176692,0.0,1.0
2001-01-29,18.56,18.56,17.5,18.5,2300,8.13090778507194,8.13090778507194,7.66653481889865,8.10462252283572,5250.09028861127,0.0,1.0
2001-01-30,18.62,18.69,18.0,18.0,3800,8.15719304730816,8.18785918658376,7.88557867086718,7.88557867086718,8674.06221596646,0.0,1.0
2001-01-31,18.94,18.94,18.62,18.75,4000,8.29738111256803,8.29738111256803,8.15719304730816,8.21414444881998,9130.59180628047,0.0,1.0
2001-02-01,19.12,19.19,18.75,18.94,9200,8.3762368992767,8.40690303855229,8.21414444881998,8.29738111256803,21000.3611544451,0.0,1.0
2001-02-02,18.75,19.0,18.5,18.5,5900,8.21414444881998,8.32366637480425,8.10462252283572,8.10462252283572,13467.6229142637,0.0,1.0
2001-02-05,19.25,19.5,18.5,19.23,45500,8.43318830078852,8.54271022677278,8.10462252283572,8.42442654670977,103860.48179644,0.0,1.0
2001-02-06,19.38,19.38,18.62,18.62,14000,8.49013970230033,8.49013970230033,8.15719304730816,8.15719304730816,31957.0713219817,0.0,1.0
2001-02-07,19.0,19.25,18.56,19.12,18900,8.32366637480425,8.43318830078852,8.13090778507194,8.3762368992767,43142.0462846753,0.0,1.0
2001-02-08,18.81,19.0,18.25,18.88,4200,8.2404297110562,8.32366637480425,7.99510059685145,8.2710958503318,9587.12139659451,0.0,1.0
2001-02-09,18.69,18.75,18.06,18.25,13300,8.18785918658376,8.21414444881998,7.91186393310341,7.99510059685145,30359.2177558826,0.0,1.0
2001-02-12,18.5,18.75,18.06,18.75,4600,8.10462252283572,8.21414444881998,7.91186393310341,8.21414444881998,10500.1805772225,0.0,1.0
2001-02-13,18.5,18.5,17.94,18.5,5900,8.10462252283572,8.10462252283572,7.85929340863096,8.10462252283572,13467.6229142637,0.0,1.0
2001-02-14,17.88,18.25,17.88,17.94,4600,7.83300814639473,7.99510059685145,7.83300814639473,7.85929340863096,10500.1805772226,0.0,1.0
2001-02-15,17.56,18.5,17.56,17.88,3000,7.69282008113487,8.10462252283572,7.69282008113487,7.83300814639473,6847.94385471036,0.0,1.0
2001-02-16,18.0,18.5,17.56,18.5,10800,7.88557867086718,8.10462252283572,7.69282008113487,8.10462252283572,24652.5978769573,0.0,1.0
2001-02-20,18.56,18.62,17.56,17.56,14800,8.13090778507194,8.15719304730816,7.69282008113487,7.69282008113487,33783.1896832378,0.0,1.0
2001-02-21,18.31,18.8,18.25,18.75,77500,8.02138585908767,8.23604883401684,7.99510059685145,8.21414444881998,176905.216246684,0.0,1.0
2001-02-22,18.62,18.75,18.0,18.0,50400,8.15719304730816,8.21414444881998,7.88557867086718,7.88557867086718,115045.456759134,0.0,1.0
2001-02-23,18.56,19.12,18.5,18.62,23000,8.13090778507194,8.3762368992767,8.10462252283572,8.15719304730816,52500.9028861127,0.0,1.0
2001-02-26,18.62,19.0,18.0,18.06,88200,8.15719304730816,8.32366637480425,7.88557867086718,7.91186393310341,201329.549328485,0.0,1.0
2001-02-27,19.0,19.02,18.5,18.62,27400,8.32366637480425,8.33242812888299,8.10462252283572,8.15719304730816,62544.5538730213,0.0,1.0
2001-02-28,19.0,19.44,18.62,19.0,15200,8.32366637480425,8.51642496453656,8.15719304730816,8.32366637480425,34696.2488638658,0.0,1.0
2001-03-01,19.25,19.94,19.0,19.0,9700,8.43318830078852,8.73546881650509,8.32366637480425,8.32366637480425,22141.6851302301,0.0,1.0
2001-03-02,19.12,19.5,18.62,19.0,3800,8.3762368992767,8.54271022677278,8.15719304730816,8.32366637480425,8674.06221596645,0.0,1.0
2001-03-05,19.12,19.12,18.62,19.0,4600,8.3762368992767,8.3762368992767,8.15719304730816,8.32366637480425,10500.1805772225,0.0,1.0
2001-03-06,18.0,18.62,17.5,18.0,66200,7.88557867086718,8.15719304730816,7.66653481889865,7.88557867086718,151111.294393942,0.0,1.0
2001-03-07,17.0,17.25,16.5,17.25,84600,7.44749096693012,7.55701289291438,7.22844711496158,7.55701289291438,193112.016702832,0.0,1.0
2001-03-08,15.62,17.12,15.38,17.0,49600,6.84292993549697,7.50006149140257,6.73778888655207,7.44749096693012,113219.338397878,0.0,1.0
2001-03-09,17.12,17.88,16.25,16.53,20800,7.50006149140257,7.83300814639473,7.11892518897732,7.2415897460797,47479.0773926585,0.0,1.0
2001-03-12,17.12,17.12,16.56,16.56,7300,7.50006149140257,7.50006149140257,7.25473237719781,7.25473237719781,16663.3300464619,0.0,1.0
2001-03-13,17.0,18.0,16.38,18.0,7800,7.98977572842764,8.4597625359822,7.6983839077438,8.4597625359822,16596.2105204291,1.2378452,1.0
2001-03-14,15.75,16.5,15.62,16.25,10500,7.40229221898443,7.75478232465035,7.34119393400233,7.63728562276171,22341.0526236546,0.0,1.0
2001-03-15,15.0,16.0,15.0,16.0,9800,7.0498021133185,7.51978892087307,7.0498021133185,7.51978892087307,20851.649115411,0.0,1.0
2001-03-16,14.56,15.75,14.56,14.75,9000,6.84300791799449,7.40229221898443,6.84300791799449,6.93230541142986,19149.4736774182,0.0,1.0
2001-03-19,15.75,16.12,15.12,15.12,7600,7.40229221898443,7.57618733777962,7.10620053022505,7.10620053022505,16170.6666609309,0.0,1.0
2001-03-20,15.25,16.25,15.25,15.25,5600,7.16729881520714,7.63728562276171,7.16729881520714,7.16729881520714,11915.2280659491,0.0,1.0
2001-03-21,14.5,15.94,14.5,15.0,10900,6.81480870954122,7.49158971241979,6.81480870954122,7.0498021133185,23192.140342651,0.0,1.0
2001-03-22,14.06,14.88,13.94,14.44,5500,6.60801451421721,6.99340369641195,6.55161609731066,6.78660950108794,11702.4561362,0.0,1.0
2001-03-23,14.12,14.94,14.0,14.0,11000,6.63621372267048,7.02160290486523,6.57981530576394,6.57981530576394,23404.9122724001,0.0,1.0
2001-03-26,14.75,15.88,14.38,14.62,18800,6.93230541142986,7.46339050396652,6.75841029263467,6.87120712644777,40001.1227928292,0.0,1.0
2001-03-27,15.94,16.0,14.81,15.88,7000,7.49158971241979,7.51978892087307,6.96050461988313,7.46339050396652,14894.0350824364,0.0,1.0
2001-03-28,15.75,16.25,14.75,14.75,66700,7.40229221898443,7.63728562276171,6.93230541142986,6.93230541142986,141918.877142644,0.0,1.0
2001-03-29,15.0,15.12,14.5,15.0,46100,7.0498021133185,7.10620053022505,6.81480870954122,7.0498021133185,98087.8596143311,0.0,1.0
2001-03-30,15.69,15.75,15.0,15.75,2900,7.37409301053115,7.40229221898443,7.0498021133185,7.40229221898443,6170.38596272365,0.0,1.0
2001-04-02,16.12,16.5,15.5,16.12,46200,7.57618733777962,7.75478232465035,7.28479551709578,7.57618733777962,98300.6315440802,0.0,1.0
2001-04-03,15.88,16.44,15.75,15.88,24300,7.46339050396652,7.72658311619708,7.40229221898443,7.46339050396652,51703.5789290292,0.0,1.0
2001-04-04,16.19,16.19,15.69,15.81,11800,7.60908641430844,7.60908641430844,7.37409301053115,7.4304914274377,25107.0877103928,0.0,1.0
2001-04-05,16.0,16.75,16.0,16.38,22100,7.51978892087307,7.87227902653899,7.51978892087307,7.6983839077438,47022.5964745492,0.0,1.0
2001-04-06,15.88,16.88,15.75,15.88,9800,7.46339050396652,7.93337731152109,7.40229221898443,7.46339050396652,20851.649115411,0.0,1.0
2001-04-09,16.65,16.88,16.31,16.37,4600,7.82528034578354,7.93337731152109,7.66548483121498,7.69368403966826,9787.5087684582,0.0,1.0
2001-04-10,16.45,17.12,16.4,17.0,3600,7.73128298427262,8.04617414533418,7.70778364389489,7.98977572842764,7659.78947096729,0.0,1.0
2001-04-11,16.36,16.8,16.25,16.4,4900,7.68898417159271,7.89577836691672,7.63728562276171,7.70778364389489,10425.8245577055,0.0,1.0
2001-04-12,16.75,16.92,16.5,16.8,7900,7.87227902653899,7.95217678382327,7.75478232465035,7.89577836691672,16808.9824501782,0.0,1.0
2001-04-16,16.92,16.92,16.13,16.13,4800,7.95217678382327,7.95217678382327,7.58088720585516,7.58088720585516,10213.0526279564,0.0,1.0
2001-04-17,16.14,16.6,16.14,16.14,2300,7.58558707393071,7.80178100540581,7.58558707393071,7.58558707393071,4893.7543842291,0.0,1.0
2001-04-18,16.26,16.72,15.9,16.0,30100,7.64198549083726,7.85817942231236,7.47279024011761,7.51978892087307,64044.3508544765,0.0,1.0
2001-04-19,15.99,16.25,15.48,16.25,4000,7.51508905279752,7.63728562276171,7.27539578094469,7.63728562276171,8510.87718996366,0.0,1.0
2001-04-20,16.12,16.25,15.72,16.25,11000,7.57618733777962,7.63728562276171,7.38819261475779,7.63728562276171,23404.9122724,0.0,1.0
2001-04-23,16.18,16.18,15.72,15.73,3100,7.60438654623289,7.60438654623289,7.38819261475779,7.39289248283334,6595.92982222183,0.0,1.0
2001-04-24,16.42,16.42,15.75,16.0,3000,7.71718338004599,7.71718338004599,7.40229221898443,7.51978892087307,6383.15789247274,0.0,1.0
2001-04-25,16.75,16.75,16.03,16.5,39400,7.87227902653899,7.87227902653899,7.53388852509971,7.75478232465035,83832.140321142,0.0,1.0
2001-04-26,16.81,16.81,16.15,16.81,2800,7.90047823499227,7.90047823499227,7.59028694200625,7.90047823499227,5957.61403297456,0.0,1.0
2001-04-27,16.3,16.94,16.2,16.93,4900,7.66078496313944,7.96157651997436,7.61378628238398,7.95687665189882,10425.8245577055,0.0,1.0
2001-04-30,16.4,17.06,16.28,17.0,4300,7.70778364389489,8.01797493688091,7.65138522698835,7.98977572842764,9149.19297921093,0.0,1.0
2001-05-01,17.01,17.35,16.4,17.1,5100,7.99447559650318,8.15427111107173,7.70778364389489,8.03677440918309,10851.3684172037,0.0,1.0
2001-05-02,16.76,17.5,16.75,17.5,6100,7.87697889461454,8.22476913220492,7.87227902653899,8.22476913220492,12979.0877146946,0.0,1.0
2001-05-03,17.5,17.5,16.75,16.75,3300,8.22476913220492,8.22476913220492,7.87227902653899,7.87227902653899,7021.47368172001,0.0,1.0
2001-05-04,17.6,17.6,16.8,16.8,6000,8.27176781296038,8.27176781296038,7.89577836691672,7.89577836691672,12766.3157849455,0.0,1.0
2001-05-07,17.1,17.6,16.75,17.6,5200,8.03677440918309,8.27176781296038,7.87227902653899,8.27176781296038,11064.1403469528,0.0,1.0
2001-05-08,17.6,17.66,17.6,17.63,1600,8.27176781296038,8.29996702141365,8.27176781296038,8.28586741718701,3404.35087598546,0.0,1.0
2001-05-09,17.74,17.74,17.18,17.7,1300,8.33756596601801,8.33756596601801,8.07437335378746,8.31876649371583,2766.03508673819,0.0,1.0
2001-05-10,17.7,17.8,17.23,17.75,1300,8.31876649371583,8.36576517447129,8.09787269416519,8.34226583409356,2766.03508673819,0.0,1.0
2001-05-11,17.23,17.9,17.23,17.9,11200,8.09787269416519,8.41276385522674,8.09787269416519,8.41276385522674,23830.4561318982,0.0,1.0
2001-05-14,17.73,17.75,17.0,17.75,1800,8.33286609794247,8.34226583409356,7.98977572842764,8.34226583409356,3829.89473548364,0.0,1.0
2001-05-15,17.1,17.73,17.01,17.73,2400,8.03677440918309,8.33286609794247,7.99447559650318,8.33286609794247,5106.52631397819,0.0,1.0
2001-05-16,18.16,18.16,17.25,17.73,9200,8.53496042519093,8.53496042519093,8.10727243031628,8.33286609794247,19575.0175369164,0.0,1.0
2001-05-17,18.2,18.75,18.2,18.25,4200,8.55375989749311,8.81225264164813,8.55375989749311,8.57725923787084,8936.42104946184,0.0,1.0
2001-05-18,18.5,19.15,18.49,18.5,10500,8.69475593975949,9.00024736466995,8.69005607168394,8.69475593975949,22341.0526236546,0.0,1.0
2001-05-21,19.0,19.15,18.47,19.15,3700,8.92974934353677,9.00024736466995,8.68065633553285,9.00024736466995,7872.56140071638,0.0,1.0
2001-05-22,18.46,19.0,18.34,18.5,4300,8.6759564674573,8.92974934353677,8.61955805055075,8.69475593975949,9149.19297921093,0.0,1.0
2001-05-23,17.4,17.95,17.4,17.68,10800,8.17777045144946,8.43626319560447,8.17777045144946,8.30936675756474,22979.3684129019,0.0,1.0
2001-05-24,17.45,17.57,17.25,17.3,9700,8.20126979182719,8.25766820873374,8.10727243031628,8.13077177069401,20638.8771856619,0.0,1.0
2001-05-25,17.52,17.52,16.95,17.1,7100,8.23416886835601,8.23416886835601,7.96627638804991,8.03677440918309,15106.8070121855,0.0,1.0
2001-05-29,16.88,17.5,16.88,17.5,13800,7.93337731152109,8.22476913220492,7.93337731152109,8.22476913220492,29362.5263053746,0.0,1.0
2001-05-30,17.5,17.5,16.8,17.0,113700,8.22476913220492,8.22476913220492,7.89577836691672,7.98977572842764,241921.684124717,0.0,1.0
2001-05-31,17.25,17.6,16.8,16.8,40600,8.10727243031628,8.27176781296038,7.89577836691672,7.89577836691672,86385.4034781311,0.0,1.0
2001-06-01,17.65,17.96,17.2,17.2,21400,8.2952671533381,8.44096306368002,8.08377308993855,8.08377308993855,45533.1929663056,0.0,1.0
2001-06-04,18.0,18.44,17.51,18.0,31700,8.4597625359822,8.66655673130621,8.22946900028047,8.4597625359822,67448.701730462,0.0,1.0
2001-06-05,18.44,18.44,17.86,18.0,10300,8.66655673130621,8.66655673130621,8.39396438292456,8.4597625359822,21915.5087641564,0.0,1.0
2001-06-06,17.9,18.5,17.9,18.5,12900,8.41276385522674,8.69475593975949,8.41276385522674,8.69475593975949,27447.5789376328,0.0,1.0
2001-06-07,17.75,18.48,17.75,18.48,600,8.34226583409356,8.68535620360839,8.34226583409356,8.68535620360839,1276.63157849455,0.0,1.0
2001-06-08,18.5,18.5,17.74,18.5,18200,8.69475593975949,8.69475593975949,8.33756596601801,8.69475593975949,38724.4912143346,0.0,1.0
2001-06-11,18.35,18.48,17.8,18.4,4400,8.6242579186263,8.68535620360839,8.36576517447129,8.64775725900403,9361.96490896002,0.0,1.0
2001-06-12,17.85,17.85,17.5,17.5,7200,8.38926451484902,8.38926451484902,8.22476913220492,8.22476913220492,15319.5789419346,0.0,1.0
2001-06-13,17.6,18.0,17.55,17.55,5300,8.27176781296038,8.4597625359822,8.24826847258265,8.24826847258265,11276.9122767018,0.0,1.0
2001-06-14,17.99,17.99,17.4,17.99,2300,8.45506266790666,8.45506266790666,8.17777045144946,8.45506266790666,4893.7543842291,0.0,1.0
2001-06-15,18.0,18.0,17.5,17.5,4300,8.4597625359822,8.4597625359822,8.22476913220492,8.22476913220492,9149.19297921093,0.0,1.0
2001-06-18,18.0,18.0,17.4,17.99,2200,8.4597625359822,8.4597625359822,8.17777045144946,8.45506266790666,4680.98245448001,0.0,1.0
2001-06-19,17.25,18.0,17.25,18.0,2600,8.10727243031628,8.4597625359822,8.10727243031628,8.4597625359822,5532.07017347637,0.0,1.0
2001-06-20,16.79,17.2,16.79,17.2,6400,7.89107849884118,8.08377308993855,7.89107849884118,8.08377308993855,13617.4035039418,0.0,1.0
2001-06-21,17.3,17.5,16.91,17.5,4000,8.13077177069401,8.22476913220492,7.94747691574772,8.22476913220492,8510.87718996365,0.0,1.0
2001-06-22,17.5,17.5,16.8,16.8,11800,8.22476913220492,8.22476913220492,7.89577836691672,7.89577836691672,25107.0877103928,0.0,1.0
2001-06-25,16.88,17.74,16.88,17.74,3300,7.93337731152109,8.33756596601801,7.93337731152109,8.33756596601801,7021.47368172001,0.0,1.0
2001-06-26,16.95,17.62,16.85,16.85,23700,7.96627638804991,8.28116754911147,7.91927770729445,7.91927770729445,50426.9473505346,0.0,1.0
2001-06-27,17.25,17.25,16.85,16.85,2500,8.10727243031628,8.10727243031628,7.91927770729445,7.91927770729445,5319.29824372728,0.0,1.0
2001-06-28,17.25,17.25,16.85,16.85,2900,8.10727243031628,8.10727243031628,7.91927770729445,7.91927770729445,6170.38596272365,0.0,1.0
2001-06-29,16.85,17.35,16.75,16.75,4200,7.91927770729445,8.15427111107173,7.87227902653899,7.87227902653899,8936.42104946184,0.0,1.0
2001-07-02,16.9,17.35,16.85,16.85,2700,7.94277704767218,8.15427111107173,7.91927770729445,7.91927770729445,5744.84210322546,0.0,1.0
2001-07-03,16.9,17.39,16.9,17.35,1400,7.94277704767218,8.17307058337392,7.94277704767218,8.15427111107173,2978.80701648728,0.0,1.0
2001-07-05,16.91,17.4,16.9,16.9,1900,7.94747691574772,8.17777045144946,7.94277704767218,7.94277704767218,4042.66666523274,0.0,1.0
2001-07-06,16.7,17.33,16.7,17.33,7400,7.84877968616126,8.14487137492064,7.84877968616126,8.14487137492064,15745.1228014328,0.0,1.0
2001-07-09,17.25,17.38,16.7,16.7,6300,8.10727243031628,8.16837071529837,7.84877968616126,7.84877968616126,13404.6315741928,0.0,1.0
2001-07-10,17.7,17.75,17.25,17.4,7900,8.31876649371583,8.34226583409356,8.10727243031628,8.17777045144946,16808.9824501782,0.0,1.0
2001-07-11,17.3,17.75,17.25,17.7,4400,8.13077177069401,8.34226583409356,8.10727243031628,8.31876649371583,9361.96490896002,0.0,1.0
2001-07-12,17.65,17.65,17.35,17.35,3100,8.2952671533381,8.2952671533381,8.15427111107173,8.15427111107173,6595.92982222183,0.0,1.0
2001-07-13,17.25,17.63,17.19,17.19,3400,8.10727243031628,8.28586741718701,8.079073221863,8.079073221863,7234.2456114691,0.0,1.0
2001-07-16,17.3,17.6,17.3,17.6,1500,8.13077177069401,8.27176781296038,8.13077177069401,8.27176781296038,3191.57894623637,0.0,1.0
2001-07-17,17.53,17.53,17.11,17.11,3000,8.23886873643156,8.23886873643156,8.04147427725864,8.04147427725864,6383.15789247274,0.0,1.0
2001-07-18,17.53,17.82,17.5,17.63,3800,8.23886873643156,8.37516491062238,8.22476913220492,8.28586741718701,8085.33333046547,0.0,1.0
2001-07-19,17.29,17.57,17.09,17.09,13200,8.12607190261846,8.25766820873374,8.03207454110755,8.03207454110755,28085.8947268801,0.0,1.0
2001-07-20,17.09,17.81,17.09,17.81,4900,8.03207454110755,8.37046504254683,8.03207454110755,8.37046504254683,10425.8245577055,0.0,1.0
2001-07-23,17.81,17.81,17.02,17.8,9000,8.37046504254683,8.37046504254683,7.99917546457873,8.36576517447129,19149.4736774182,0.0,1.0
2001-07-24,17.8,17.81,17.3,17.3,2100,8.36576517447129,8.37046504254683,8.13077177069401,8.13077177069401,4468.21052473092,0.0,1.0
2001-07-25,17.76,17.76,17.25,17.25,3300,8.34696570216911,8.34696570216911,8.10727243031628,8.10727243031628,7021.47368172001,0.0,1.0
2001-07-26,17.05,17.25,16.98,17.25,3700,8.01327506880536,8.10727243031628,7.98037599227654,8.10727243031628,7872.56140071638,0.0,1.0
2001-07-27,17.0,17.57,16.98,16.98,3900,7.98977572842764,8.25766820873374,7.98037599227654,7.98037599227654,8298.10526021456,0.0,1.0
2001-07-30,17.56,17.57,16.9,16.9,5400,8.25296834065819,8.25766820873374,7.94277704767218,7.94277704767218,11489.6842064509,0.0,1.0
2001-07-31,16.68,17.47,16.68,16.91,12200,7.83937995001017,8.21066952797828,7.83937995001017,7.94747691574772,25958.1754293892,0.0,1.0
2001-08-01,16.8,17.08,16.68,16.97,16800,7.89577836691672,8.027374673032,7.83937995001017,7.975676124201,35745.6841978474,0.0,1.0
2001-08-02,17.3,17.51,16.93,16.93,44000,8.13077177069401,8.22946900028047,7.95687665189882,7.95687665189882,93619.6490896002,0.0,1.0
2001-08-03,16.9,17.25,16.85,16.85,3400,7.94277704767218,8.10727243031628,7.91927770729445,7.91927770729445,7234.2456114691,0.0,1.0
2001-08-06,17.25,17.25,17.02,17.25,2100,8.10727243031628,8.10727243031628,7.99917546457873,8.10727243031628,4468.21052473092,0.0,1.0
2001-08-07,17.5,17.5,17.0,17.0,1600,8.22476913220492,8.22476913220492,7.98977572842764,7.98977572842764,3404.35087598546,0.0,1.0
2001-08-08,17.0,17.5,17.0,17.5,6200,7.98977572842764,8.22476913220492,7.98977572842764,8.22476913220492,13191.8596444437,0.0,1.0
2001-08-09,16.84,17.5,16.8,16.8,3300,7.9145778392189,8.22476913220492,7.89577836691672,7.89577836691672,7021.47368172002,0.0,1.0
2001-08-10,17.5,17.5,16.84,16.84,5400,8.22476913220492,8.22476913220492,7.9145778392189,7.9145778392189,11489.6842064509,0.0,1.0
2001-08-13,17.15,17.45,17.15,17.15,900,8.06027374956082,8.20126979182719,8.06027374956082,8.06027374956082,1914.94736774182,0.0,1.0
2001-08-14,17.94,17.99,17.1,17.1,46700,8.43156332752893,8.45506266790666,8.03677440918309,8.03677440918309,99364.4911928256,0.0,1.0
2001-08-15,17.6,18.1,17.6,17.9,126900,8.27176781296038,8.50676121673766,8.27176781296038,8.41276385522674,270007.578851597,0.0,1.0
2001-08-16,18.71,18.71,17.9,18.25,227500,8.79345316934594,8.79345316934594,8.41276385522674,8.57725923787084,484056.140179183,0.0,1.0
2001-08-17,18.25,18.75,18.18,18.18,4800,8.57725923787084,8.81225264164813,8.54436016134202,8.54436016134202,10213.0526279564,0.0,1.0
2001-08-20,19.02,19.03,18.15,18.15,21700,8.93914907968786,8.94384894776341,8.53026055711539,8.53026055711539,46171.5087555528,0.0,1.0
2001-08-21,18.81,19.25,18.75,19.0,26500,8.8404518501014,9.04724604542541,8.81225264164813,8.92974934353677,56384.5613835092,0.0,1.0
2001-08-22,19.5,19.7,18.85,18.85,43400,9.16474274731405,9.25874010882496,8.85925132240358,8.85925132240358,92343.0175111057,0.0,1.0
2001-08-23,18.56,18.85,18.2,18.51,18000,8.72295514821276,8.85925132240358,8.55375989749311,8.69945580783503,38298.9473548364,0.0,1.0
2001-08-24,18.23,18.75,17.9,17.95,36000,8.56785950171975,8.81225264164813,8.41276385522674,8.43626319560447,76597.8947096729,0.0,1.0
2001-08-27,18.27,18.3,18.1,18.13,2100,8.58665897402194,8.60075857824857,8.50676121673766,8.52086082096429,4468.21052473092,0.0,1.0
2001-08-28,17.8,18.2,17.42,18.2,75000,8.36576517447129,8.55375989749311,8.18717018760055,8.55375989749311,159578.947311818,0.0,1.0
2001-08-29,16.95,17.8,16.95,17.8,49500,7.96627638804991,8.36576517447129,7.96627638804991,8.36576517447129,105322.1052258,0.0,1.0
2001-08-30,17.25,17.35,17.0,17.33,50600,8.10727243031628,8.15427111107173,7.98977572842764,8.14487137492064,107662.59645304,0.0,1.0
2001-08-31,16.8,17.25,16.79,17.25,6700,7.89577836691672,8.10727243031628,7.89107849884118,8.10727243031628,14255.7192931891,0.0,1.0
2001-09-04,15.7,16.49,15.62,16.49,12100,7.3787928786067,7.75008245657481,7.34119393400233,7.75008245657481,25745.40349964,0.0,1.0
2001-09-05,15.6,16.16,15.3,16.16,6800,7.33179419785124,7.5949868100818,7.19079815558487,7.5949868100818,14468.4912229382,0.0,1.0
2001-09-06,15.4,15.6,15.24,15.3,51700,7.23779683634033,7.33179419785124,7.1625989471316,7.19079815558487,110003.08768028,0.0,1.0
2001-09-07,15.7,16.0,15.5,15.5,3700,7.3787928786067,7.51978892087307,7.28479551709578,7.28479551709578,7872.56140071638,0.0,1.0
2001-09-10,15.75,15.88,15.6,15.6,15100,7.40229221898443,7.46339050396652,7.33179419785124,7.33179419785124,32128.5613921128,0.0,1.0
2001-09-17,14.65,15.56,14.65,15.55,14000,6.8853067306744,7.31299472554906,6.8853067306744,7.30829485747351,29788.0701648728,0.0,1.0
2001-09-18,14.4,15.0,14.4,14.6,7400,6.76781002878576,7.0498021133185,6.76781002878576,6.86180739029667,15745.1228014328,0.0,1.0
2001-09-19,13.75,14.5,13.75,14.5,6200,6.46231860387529,6.81480870954122,6.46231860387529,6.81480870954122,13191.8596444437,0.0,1.0
2001-09-20,13.6,14.1,13.5,13.51,15900,6.39182058274211,6.62681398651939,6.34482190198665,6.3495217700622,33830.7368301055,0.0,1.0
2001-09-21,13.45,13.9,13.25,13.75,6800,6.32132256160892,6.53281662500848,6.22732520009801,6.46231860387529,14468.4912229382,0.0,1.0
2001-09-24,14.5,14.9,14.01,14.01,22000,6.81480870954122,7.00280343256305,6.58451517383948,6.58451517383948,46809.8245448001,0.0,1.0
2001-09-25,14.0,14.55,14.0,14.55,6000,6.57981530576394,6.83830804991895,6.57981530576394,6.83830804991895,12766.3157849455,0.0,1.0
2001-09-26,14.6,15.0,13.88,14.67,14800,6.86180739029667,7.0498021133185,6.52341688885739,6.89470646682549,31490.2456028655,0.0,1.0
2001-09-27,14.1,14.7,14.05,14.61,1900,6.62681398651939,6.90880607105213,6.60331464614166,6.86650725837222,4042.66666523274,0.0,1.0
2001-09-28,14.5,15.0,14.1,14.5,6900,6.81480870954122,7.0498021133185,6.62681398651939,6.81480870954122,14681.2631526873,0.0,1.0
2001-10-01,14.65,15.3,14.6,14.85,5100,6.8853067306744,7.19079815558487,6.86180739029667,6.97930409218532,10851.3684172037,0.0,1.0
2001-10-02,14.8,14.85,14.6,14.6,10900,6.95580475180759,6.97930409218532,6.86180739029667,6.86180739029667,23192.140342651,0.0,1.0
2001-10-03,14.65,15.0,14.65,14.74,2700,6.8853067306744,7.0498021133185,6.8853067306744,6.92760554335431,5744.84210322547,0.0,1.0
2001-10-04,16.25,16.25,15.0,15.0,15000,7.63728562276171,7.63728562276171,7.0498021133185,7.0498021133185,31915.7894623637,0.0,1.0
2001-10-05,17.03,17.25,16.15,16.15,24300,8.00387533265427,8.10727243031628,7.59028694200625,7.59028694200625,51703.5789290292,0.0,1.0
2001-10-08,16.56,16.75,16.45,16.5,11300,7.78298153310362,7.87227902653899,7.73128298427262,7.75478232465035,24043.2280616473,0.0,1.0
2001-10-09,16.4,16.65,16.35,16.65,8400,7.70778364389489,7.82528034578354,7.68428430351717,7.82528034578354,17872.8420989237,0.0,1.0
2001-10-10,16.75,16.75,16.15,16.31,41100,7.87227902653899,7.87227902653899,7.59028694200625,7.66548483121498,87449.2631268766,0.0,1.0
2001-10-11,16.5,16.9,16.0,16.6,60100,7.75478232465035,7.94277704767218,7.51978892087307,7.80178100540581,127875.929779204,0.0,1.0
2001-10-12,16.79,16.8,16.01,16.01,2400,7.89107849884118,7.89577836691672,7.52448878894861,7.52448878894861,5106.52631397819,0.0,1.0
2001-10-15,16.16,16.79,16.01,16.01,85700,7.5949868100818,7.89107849884118,7.52448878894861,7.52448878894861,182345.543794971,0.0,1.0
2001-10-16,16.6,16.85,16.05,16.85,59800,7.80178100540581,7.91927770729445,7.5432882612508,7.91927770729445,127237.613989957,0.0,1.0
2001-10-17,16.55,16.55,16.2,16.55,21500,7.77828166502808,7.77828166502808,7.61378628238398,7.77828166502808,45745.9648960546,0.0,1.0
2001-10-18,16.55,16.55,15.7,16.2,63300,7.77828166502808,7.77828166502808,7.3787928786067,7.61378628238398,134684.631531175,0.0,1.0
2001-10-19,15.08,16.39,15.05,15.55,14700,7.08740105792287,7.70308377581935,7.07330145369623,7.30829485747351,31277.4736731164,0.0,1.0
2001-10-22,15.6,15.7,15.0,15.15,110500,7.33179419785124,7.3787928786067,7.0498021133185,7.12030013445169,235112.982372746,0.0,1.0
2001-10-23,15.4,15.55,15.2,15.3,13100,7.23779683634033,7.30829485747351,7.14379947482941,7.19079815558487,27873.122797131,0.0,1.0
2001-10-24,15.75,16.25,15.2,15.2,78300,7.40229221898443,7.63728562276171,7.14379947482941,7.14379947482941,166600.420993538,0.0,1.0
2001-10-25,15.0,15.5,15.0,15.2,5200,7.0498021133185,7.28479551709578,7.0498021133185,7.14379947482941,11064.1403469528,0.0,1.0
2001-10-26,15.3,15.75,15.1,15.1,84800,7.19079815558487,7.40229221898443,7.09680079407396,7.09680079407396,180430.59642723,0.0,1.0
2001-10-29,15.4,15.9,14.5,15.25,73800,7.23779683634033,7.47279024011761,6.81480870954122,7.16729881520714,157025.684154829,0.0,1.0
2001-10-30,15.33,15.9,15.25,15.9,31400,7.20489775981151,7.47279024011761,7.16729881520714,7.47279024011761,66810.3859412147,0.0,1.0
2001-10-31,15.2,15.75,15.2,15.2,3400,7.14379947482941,7.40229221898443,7.14379947482941,7.14379947482941,7234.24561146911,0.0,1.0
2001-11-01,14.58,15.0,14.58,14.58,500,6.85240765414558,7.0498021133185,6.85240765414558,6.85240765414558,1063.85964874546,0.0,1.0
2001-11-02,14.64,14.75,14.2,14.75,7700,6.88060686259886,6.93230541142986,6.67381266727485,6.93230541142986,16383.43859068,0.0,1.0
2001-11-05,14.95,15.15,14.2,14.85,10700,7.02630277294077,7.12030013445169,6.67381266727485,6.97930409218532,22766.5964831528,0.0,1.0
2001-11-06,14.3,14.75,14.2,14.75,5500,6.72081134803031,6.93230541142986,6.67381266727485,6.93230541142986,11702.4561362,0.0,1.0
2001-11-07,14.36,14.9,14.36,14.9,4900,6.74901055648358,7.00280343256305,6.74901055648358,7.00280343256305,10425.8245577055,0.0,1.0
2001-11-08,15.5,16.15,14.8,14.8,14300,7.28479551709578,7.59028694200625,6.95580475180759,6.95580475180759,30426.3859541201,0.0,1.0
2001-11-09,15.76,16.0,15.26,15.26,7200,7.40699208705997,7.51978892087307,7.17199868328269,7.17199868328269,15319.5789419346,0.0,1.0
2001-11-12,16.0,16.0,15.6,15.98,3700,7.51978892087307,7.51978892087307,7.33179419785124,7.51038918472198,7872.56140071638,0.0,1.0
2001-11-13,15.3,15.75,15.3,15.6,72000,7.19079815558487,7.40229221898443,7.19079815558487,7.33179419785124,153195.789419346,0.0,1.0
2001-11-14,15.45,16.0,15.35,16.0,21500,7.26129617671806,7.51978892087307,7.2142974959626,7.51978892087307,45745.9648960546,0.0,1.0
2001-11-15,15.88,15.88,15.47,15.47,10400,7.46339050396652,7.46339050396652,7.27069591286915,7.27069591286915,22128.2806939055,0.0,1.0
2001-11-16,15.9,16.0,15.4,15.75,69500,7.47279024011761,7.51978892087307,7.23779683634033,7.40229221898443,147876.491175619,0.0,1.0
2001-11-19,15.7,15.75,15.26,15.75,4200,7.3787928786067,7.40229221898443,7.17199868328269,7.40229221898443,8936.42104946183,0.0,1.0
2001-11-20,15.6,15.7,15.3,15.3,15400,7.33179419785124,7.3787928786067,7.19079815558487,7.19079815558487,32766.8771813601,0.0,1.0
2001-11-21,16.5,16.5,15.6,16.25,9500,7.75478232465035,7.75478232465035,7.33179419785124,7.63728562276171,20213.3333261637,0.0,1.0
2001-11-23,15.78,16.0,15.6,16.0,6300,7.41639182321106,7.51978892087307,7.33179419785124,7.51978892087307,13404.6315741928,0.0,1.0
2001-11-26,15.65,16.25,15.65,15.7,6300,7.35529353822897,7.63728562276171,7.35529353822897,7.3787928786067,13404.6315741928,0.0,1.0
2001-11-27,15.5,15.95,15.5,15.95,5800,7.28479551709578,7.49628958049534,7.28479551709578,7.49628958049534,12340.7719254473,0.0,1.0
2001-11-28,15.79,15.85,15.4,15.4,8400,7.42109169128661,7.44929089973988,7.23779683634033,7.23779683634033,17872.8420989237,0.0,1.0
2001-11-29,15.99,16.35,15.99,15.99,25100,7.51508905279752,7.68428430351717,7.51508905279752,7.51508905279752,53405.754367022,0.0,1.0
2001-11-30,16.0,16.35,16.0,16.0,2700,7.51978892087307,7.68428430351717,7.51978892087307,7.51978892087307,5744.84210322547,0.0,1.0
2001-12-03,16.01,16.49,16.0,16.0,4200,7.52448878894861,7.75008245657481,7.51978892087307,7.51978892087307,8936.42104946184,0.0,1.0
2001-12-04,16.7,16.7,16.05,16.05,7900,7.84877968616126,7.84877968616126,7.5432882612508,7.5432882612508,16808.9824501782,0.0,1.0
2001-12-05,17.03,17.25,16.75,16.75,24700,8.00387533265427,8.10727243031628,7.87227902653899,7.87227902653899,52554.6666480256,0.0,1.0
2001-12-06,17.0,17.1,16.38,17.1,6000,7.98977572842764,8.03677440918309,7.6983839077438,8.03677440918309,12766.3157849455,0.0,1.0
2001-12-07,16.43,16.99,16.39,16.99,4400,7.72188324812153,7.98507586035209,7.70308377581935,7.98507586035209,9361.96490896002,0.0,1.0
2001-12-10,17.09,17.1,16.6,16.6,9700,8.03207454110755,8.03677440918309,7.80178100540581,7.80178100540581,20638.8771856619,0.0,1.0
2001-12-11,17.11,17.49,16.85,16.85,10200,8.04147427725864,8.22006926412937,7.91927770729445,7.91927770729445,21702.7368344073,0.0,1.0
2001-12-12,17.39,17.6,17.25,17.25,2700,8.17307058337392,8.27176781296038,8.10727243031628,8.10727243031628,5744.84210322546,0.0,1.0
2001-12-13,17.2,17.36,16.85,16.86,9500,8.08377308993855,8.15897097914728,7.91927770729445,7.92397757537,20213.3333261637,0.0,1.0
2001-12-14,17.15,17.5,17.15,17.16,6900,8.06027374956082,8.22476913220492,8.06027374956082,8.06497361763637,14681.2631526873,0.0,1.0
2001-12-17,17.41,17.9,17.41,17.6,17000,8.18247031952501,8.41276385522674,8.18247031952501,8.27176781296038,36171.2280573455,0.0,1.0
2001-12-18,17.65,17.8,17.5,17.5,9500,8.2952671533381,8.36576517447129,8.22476913220492,8.22476913220492,20213.3333261637,0.0,1.0
2001-12-19,17.44,17.65,17.13,17.33,7200,8.19656992375164,8.2952671533381,8.05087401340973,8.14487137492064,15319.5789419346,0.0,1.0
2001-12-20,17.52,17.65,17.3,17.65,9200,8.23416886835601,8.2952671533381,8.13077177069401,8.2952671533381,19575.0175369164,0.0,1.0
2001-12-21,17.25,17.7,17.2,17.2,9000,8.10727243031628,8.31876649371583,8.08377308993855,8.08377308993855,19149.4736774182,0.0,1.0
2001-12-24,17.75,18.0,17.0,17.99,1800,8.34226583409356,8.4597625359822,7.98977572842764,8.45506266790666,3829.89473548364,0.0,1.0
2001-12-26,17.11,17.75,17.11,17.11,8800,8.04147427725864,8.34226583409356,8.04147427725864,8.04147427725864,18723.92981792,0.0,1.0
2001-12-27,17.55,17.78,17.2,17.2,7900,8.24826847258265,8.3563654383202,8.08377308993855,8.08377308993855,16808.9824501782,0.0,1.0
2001-12-28,17.68,17.68,17.25,17.55,19900,8.30936675756474,8.30936675756474,8.10727243031628,8.24826847258265,42341.6140200692,0.0,1.0
2001-12-31,17.11,17.95,17.11,17.95,2800,8.04147427725864,8.43626319560447,8.04147427725864,8.43626319560447,5957.61403297456,0.0,1.0
2002-01-02,17.56,17.6,17.56,17.6,1800,8.25296834065819,8.27176781296038,8.25296834065819,8.27176781296038,3829.89473548365,0.0,1.0
2002-01-03,17.74,17.75,17.35,17.75,10400,8.33756596601801,8.34226583409356,8.15427111107173,8.34226583409356,22128.2806939055,0.0,1.0
2002-01-04,17.25,17.7,17.25,17.5,27000,8.10727243031628,8.31876649371583,8.10727243031628,8.22476913220492,57448.4210322546,0.0,1.0
2002-01-07,17.0,17.54,17.0,17.4,1300,7.98977572842764,8.2435686045071,7.98977572842764,8.17777045144946,2766.03508673819,0.0,1.0
2002-01-08,16.8,17.54,16.8,17.1,10500,7.89577836691672,8.2435686045071,7.89577836691672,8.03677440918309,22341.0526236546,0.0,1.0
2002-01-09,17.54,17.54,16.85,16.85,7500,8.2435686045071,8.2435686045071,7.91927770729445,7.91927770729445,15957.8947311819,0.0,1.0
2002-01-10,17.45,17.75,17.35,17.5,40800,8.20126979182719,8.34226583409356,8.15427111107173,8.22476913220492,86810.9473376293,0.0,1.0
2002-01-11,16.94,17.4,16.94,17.1,34500,7.96157651997436,8.17777045144946,7.96157651997436,8.03677440918309,73406.3157634365,0.0,1.0
2002-01-14,17.05,17.22,16.97,17.22,2800,8.01327506880536,8.09317282608964,7.975676124201,8.09317282608964,5957.61403297456,0.0,1.0
2002-01-15,16.82,17.35,16.82,17.35,12300,7.90517810306781,8.15427111107173,7.90517810306781,8.15427111107173,26170.9473591382,0.0,1.0
2002-01-16,17.0,17.2,16.82,16.82,13900,7.98977572842764,8.08377308993855,7.90517810306781,7.90517810306781,29575.2982351237,0.0,1.0
2002-01-17,17.2,17.2,16.95,16.95,12100,8.08377308993855,8.08377308993855,7.96627638804991,7.96627638804991,25745.40349964,0.0,1.0
2002-01-18,17.3,17.3,16.82,16.96,15500,8.13077177069401,8.13077177069401,7.90517810306781,7.97097625612545,32979.6491111091,0.0,1.0
2002-01-22,16.7,16.7,16.42,16.66,6900,7.84877968616126,7.84877968616126,7.71718338004599,7.82998021385908,14681.2631526873,0.0,1.0
2002-01-23,16.65,17.0,16.43,16.43,4800,7.82528034578354,7.98977572842764,7.72188324812153,7.72188324812153,10213.0526279564,0.0,1.0
2002-01-24,16.45,16.5,16.45,16.5,3000,7.73128298427262,7.75478232465035,7.73128298427262,7.75478232465035,6383.15789247274,0.0,1.0
2002-01-25,15.49,16.05,15.34,16.05,29000,7.28009564902024,7.5432882612508,7.20959762788705,7.5432882612508,61703.8596272365,0.0,1.0
2002-01-28,15.9,16.15,15.6,15.6,7100,7.47279024011761,7.59028694200625,7.33179419785124,7.33179419785124,15106.8070121855,0.0,1.0
2002-01-29,15.3,16.05,15.25,15.9,19900,7.19079815558487,7.5432882612508,7.16729881520714,7.47279024011761,42341.6140200692,0.0,1.0
2002-01-30,15.73,15.73,15.06,15.3,17900,7.39289248283334,7.39289248283334,7.07800132177178,7.19079815558487,38086.1754250873,0.0,1.0
2002-01-31,15.54,15.7,15.25,15.25,3300,7.30359498939797,7.3787928786067,7.16729881520714,7.16729881520714,7021.47368172001,0.0,1.0
2002-02-01,16.0,16.15,15.3,15.3,9400,7.51978892087307,7.59028694200625,7.19079815558487,7.19079815558487,20000.5613964146,0.0,1.0
2002-02-04,16.0,16.04,16.0,16.04,3900,7.51978892087307,7.53858839317525,7.51978892087307,7.53858839317525,8298.10526021456,0.0,1.0
2002-02-05,15.8,16.15,15.6,16.0,5900,7.42579155936216,7.59028694200625,7.33179419785124,7.51978892087307,12553.5438551964,0.0,1.0
2002-02-06,15.5,16.15,15.5,15.75,7300,7.28479551709578,7.59028694200625,7.28479551709578,7.40229221898443,15532.3508716837,0.0,1.0
2002-02-07,16.5,17.1,15.8,16.05,36000,7.75478232465035,8.03677440918309,7.42579155936216,7.5432882612508,76597.8947096729,0.0,1.0
2002-02-08,16.27,16.86,16.26,16.86,7400,7.6466853589128,7.92397757537,7.64198549083726,7.92397757537,15745.1228014328,0.0,1.0
2002-02-11,16.8,16.8,16.16,16.8,5200,7.89577836691672,7.89577836691672,7.5949868100818,7.89577836691672,11064.1403469528,0.0,1.0
2002-02-12,17.2,17.2,16.51,16.51,5100,8.08377308993855,8.08377308993855,7.7594821927259,7.7594821927259,10851.3684172037,0.0,1.0
2002-02-13,17.0,17.0,16.3,16.5,3600,7.98977572842764,7.98977572842764,7.66078496313944,7.75478232465035,7659.78947096728,0.0,1.0
2002-02-14,16.5,16.74,16.45,16.45,1000,7.75478232465035,7.86757915846345,7.73128298427262,7.73128298427262,2127.71929749091,0.0,1.0
2002-02-15,16.4,17.0,16.35,16.5,6900,7.70778364389489,7.98977572842764,7.68428430351717,7.75478232465035,14681.2631526873,0.0,1.0
2002-02-19,16.95,16.95,16.05,16.05,30600,7.96627638804991,7.96627638804991,7.5432882612508,7.5432882612508,65108.2105032219,0.0,1.0
2002-02-20,15.85,16.95,15.85,16.75,8900,7.44929089973988,7.96627638804991,7.44929089973988,7.87227902653899,18936.7017476691,0.0,1.0
2002-02-21,15.64,16.33,15.64,16.33,4100,7.35059367015342,7.67488456736607,7.35059367015342,7.67488456736607,8723.64911971275,0.0,1.0
2002-02-22,16.5,16.6,16.0,16.6,4900,7.75478232465035,7.80178100540581,7.51978892087307,7.80178100540581,10425.8245577055,0.0,1.0
2002-02-25,16.3,16.75,16.05,16.4,5700,7.66078496313944,7.87227902653899,7.5432882612508,7.70778364389489,12127.9999956982,0.0,1.0
2002-02-26,16.75,16.95,16.3,16.3,53200,7.87227902653899,7.96627638804991,7.66078496313944,7.66078496313944,113194.666626517,0.0,1.0
2002-02-27,16.25,16.75,16.25,16.5,11100,7.63728562276171,7.87227902653899,7.63728562276171,7.75478232465035,23617.6842021491,0.0,1.0
2002-02-28,16.94,17.0,16.35,16.35,6000,7.96157651997436,7.98977572842764,7.68428430351717,7.68428430351717,12766.3157849455,0.0,1.0
2002-03-01,16.95,17.0,16.65,17.0,6200,7.96627638804991,7.98977572842764,7.82528034578354,7.98977572842764,13191.8596444437,0.0,1.0
2002-03-04,16.96,17.39,16.96,17.01,18500,7.97097625612545,8.17307058337392,7.97097625612545,7.99447559650318,39362.8070035819,0.0,1.0
2002-03-05,17.0,17.28,16.88,16.95,4300,7.98977572842764,8.12137203454291,7.93337731152109,7.96627638804991,9149.19297921092,0.0,1.0
2002-03-06,16.61,17.2,16.61,16.65,5700,7.80648087348135,8.08377308993855,7.80648087348135,7.82528034578354,12127.9999956982,0.0,1.0
2002-03-07,16.51,17.25,16.51,16.75,8300,7.7594821927259,8.10727243031628,7.7594821927259,7.87227902653899,17660.0701691746,0.0,1.0
2002-03-08,16.9,17.25,16.52,17.2,3800,7.94277704767218,8.10727243031628,7.76418206080144,8.08377308993855,8085.33333046547,0.0,1.0
2002-03-11,17.0,17.25,16.6,16.6,4900,7.98977572842764,8.10727243031628,7.80178100540581,7.80178100540581,10425.8245577055,0.0,1.0
2002-03-12,16.5,17.0,16.01,17.0,13300,7.82058047770799,8.05756776491126,7.58833293624879,8.05756776491126,28060.5769131239,0.14,1.0
2002-03-13,16.89,16.89,16.3,16.89,2600,8.07488798079651,8.07488798079651,7.79281670141996,8.07488798079651,5438.34169643407,0.1465425,1.0
2002-03-14,16.1,16.8,16.1,16.3,7000,7.69719931858046,8.03186015851874,7.69719931858046,7.79281670141996,14641.6891827071,0.0,1.0
2002-03-15,16.45,16.7,15.86,16.4,10800,7.86452973854959,7.98405146709898,7.58245845917304,7.84062539283972,22590.0347390338,0.0,1.0
2002-03-18,16.7,16.99,16.5,16.67,190100,7.98405146709898,8.12269667221627,7.88843408425947,7.96970885967306,397626.44480466,0.0,1.0
2002-03-19,17.55,17.85,17.0,17.07,47100,8.39042534416689,8.53385141842616,8.12747754135824,8.16094362535207,98517.6515007865,0.0,1.0
2002-03-20,18.0,18.0,17.3,17.3,12500,8.60556445555579,8.60556445555579,8.27090361561751,8.27090361561751,26145.8735405484,0.0,1.0
2002-03-21,17.75,18.18,17.45,17.55,57100,8.4860427270064,8.69162010011135,8.34261665274714,8.39042534416689,119434.350333225,0.0,1.0
2002-03-22,17.8,18.14,17.5,18.14,15200,8.50994707271628,8.67249662354345,8.36652099845702,8.67249662354345,31793.3822253069,0.0,1.0
2002-03-25,17.8,18.18,17.35,18.18,32300,8.50994707271628,8.69162010011135,8.29480796132738,8.69162010011135,67560.9372287771,0.0,1.0
2002-03-26,17.4,17.85,17.4,17.85,32600,8.31871230703726,8.53385141842616,8.31871230703726,8.53385141842616,68188.4381937503,0.0,1.0
2002-03-27,17.6,17.7,17.3,17.7,13400,8.41432968987677,8.46213838129652,8.27090361561751,8.46213838129652,28028.3764354679,0.0,1.0
2002-03-28,18.18,18.18,17.3,17.3,12500,8.69162010011135,8.69162010011135,8.27090361561751,8.27090361561751,26145.8735405484,0.0,1.0
2002-04-01,17.53,18.31,17.4,17.5,30600,8.38086360588294,8.75377139895703,8.31871230703726,8.36652099845702,64005.0984272625,0.0,1.0
2002-04-02,17.6,17.99,17.53,17.81,22300,8.41432968987677,8.60078358641381,8.38086360588294,8.51472794185825,46644.2383963384,0.0,1.0
2002-04-03,17.34,18.0,17.34,17.9,8400,8.29002709218541,8.60556445555579,8.29002709218541,8.55775576413603,17570.0270192485,0.0,1.0
2002-04-04,17.55,17.75,17.26,17.26,28900,8.39042534416689,8.4860427270064,8.25178013904961,8.25178013904961,60449.259625748,0.0,1.0
2002-04-05,17.65,17.65,17.15,17.17,8400,8.43823403558665,8.43823403558665,8.19919057848788,8.20875231677183,17570.0270192485,0.0,1.0
2002-04-08,17.6,17.74,17.1,17.12,15200,8.41432968987677,8.48126185786443,8.175286232778,8.18484797106195,31793.3822253069,0.0,1.0
2002-04-09,16.79,17.15,16.79,17.06,6600,8.02707928937676,8.19919057848788,8.02707928937676,8.1561627562101,13805.0212294096,0.0,1.0
2002-04-10,16.67,17.1,16.67,17.1,11800,7.96970885967306,8.175286232778,7.96970885967306,8.175286232778,24681.7046222777,0.0,1.0
2002-04-11,17.5,17.73,16.68,17.2,18500,8.36652099845702,8.47648098872245,7.97448972881503,8.22309492419775,38695.8928400116,0.0,1.0
2002-04-12,17.4,17.48,17.01,17.35,4900,8.31871230703726,8.35695926017307,8.13225841050022,8.29480796132738,10249.182427895,0.0,1.0
2002-04-15,16.58,17.25,16.58,17.15,7100,7.92668103739527,8.24699926990763,7.92668103739527,8.19919057848788,14850.8561710315,0.0,1.0
2002-04-16,17.35,17.5,16.95,17.25,8400,8.29480796132738,8.36652099845702,8.10357319564837,8.24699926990763,17570.0270192485,0.0,1.0
2002-04-17,18.0,18.39,17.2,17.2,14900,8.60556445555579,8.79201835209283,8.22309492419775,8.22309492419775,31165.8812603337,0.0,1.0
2002-04-18,17.32,18.1,17.32,18.1,3600,8.28046535390146,8.65337314697554,8.28046535390146,8.65337314697554,7530.01157967794,0.0,1.0
2002-04-19,17.8,18.0,17.25,17.35,9100,8.50994707271628,8.60556445555579,8.24699926990763,8.29480796132738,19034.1959375192,0.0,1.0
2002-04-22,17.26,17.97,17.12,17.97,5600,8.25178013904961,8.59122184812986,8.18484797106195,8.59122184812986,11713.3513461657,0.0,1.0
2002-04-23,17.19,17.65,17.19,17.65,10100,8.21831405505578,8.43823403558665,8.21831405505578,8.43823403558665,21125.8658207631,0.0,1.0
2002-04-24,17.2,17.6,17.19,17.6,2900,8.22309492419775,8.41432968987677,8.21831405505578,8.41432968987677,6065.84266140724,0.0,1.0
2002-04-25,17.0,17.4,16.93,17.0,3400,8.12747754135824,8.31871230703726,8.09401145736442,8.12747754135824,7111.67760302917,0.0,1.0
2002-04-26,17.05,17.38,16.95,17.3,8600,8.15138188706812,8.30915056875331,8.10357319564837,8.27090361561751,17988.3609958973,0.0,1.0
2002-04-29,17.34,17.35,17.05,17.35,5000,8.29002709218541,8.29480796132738,8.15138188706812,8.29480796132738,10458.3494162194,0.0,1.0
2002-04-30,17.5,17.71,17.01,17.01,13200,8.36652099845702,8.4669192504385,8.13225841050022,8.13225841050022,27610.0424588191,0.0,1.0
2002-05-01,17.17,17.73,17.17,17.73,800,8.20875231677183,8.47648098872245,8.20875231677183,8.47648098872245,1673.3359065951,0.0,1.0
2002-05-02,17.3,17.36,17.17,17.36,9100,8.27090361561751,8.29958883046936,8.20875231677183,8.29958883046936,19034.1959375192,0.0,1.0
2002-05-03,17.96,17.96,17.24,17.3,17500,8.58644097898789,8.58644097898789,8.24221840076565,8.27090361561751,36604.2229567678,0.0,1.0
2002-05-06,18.0,18.0,17.28,17.28,9500,8.60556445555579,8.60556445555579,8.26134187733356,8.26134187733356,19870.8638908168,0.0,1.0
2002-05-07,17.3,17.65,17.23,17.6,17100,8.27090361561751,8.43823403558665,8.23743753162368,8.41432968987677,35767.5550034702,0.0,1.0
2002-05-08,17.89,18.0,17.44,18.0,7400,8.55297489499406,8.60556445555579,8.33783578360516,8.60556445555579,15478.3571360047,0.0,1.0
2002-05-09,17.9,17.95,17.68,17.71,5000,8.55775576413603,8.58166010984591,8.45257664301257,8.4669192504385,10458.3494162194,0.0,1.0
2002-05-10,18.3,18.35,17.9,18.1,15700,8.74899052981505,8.77289487552493,8.55775576413603,8.65337314697554,32839.2171669288,0.0,1.0
2002-05-13,18.3,18.5,18.18,18.47,28700,8.74899052981505,8.84460791265456,8.69162010011135,8.83026530522863,60030.9256490992,0.0,1.0
2002-05-14,17.4,18.0,17.1,17.75,81200,8.31871230703726,8.60556445555579,8.175286232778,8.4860427270064,169843.594519403,0.0,1.0
2002-05-15,17.5,17.55,17.15,17.15,3000,8.36652099845702,8.39042534416689,8.19919057848788,8.19919057848788,6275.00964973162,0.0,1.0
2002-05-16,17.45,17.74,17.2,17.74,19800,8.34261665274714,8.48126185786443,8.22309492419775,8.48126185786443,41415.0636882287,0.0,1.0
2002-05-17,17.65,18.0,17.21,17.21,10200,8.43823403558665,8.60556445555579,8.22787579333973,8.22787579333973,21335.0328090875,0.0,1.0
2002-05-20,17.75,18.24,17.5,17.5,9500,8.4860427270064,8.7203053149632,8.36652099845702,8.36652099845702,19870.8638908168,0.0,1.0
2002-05-21,17.56,18.0,17.41,18.0,11300,8.39520621330887,8.60556445555579,8.32349317617924,8.60556445555579,23635.8696806558,0.0,1.0
2002-05-22,17.71,17.85,17.26,17.26,7100,8.4669192504385,8.53385141842616,8.25178013904961,8.25178013904961,14850.8561710315,0.0,1.0
2002-05-23,17.13,17.7,17.13,17.5,8500,8.18962884020393,8.46213838129652,8.18962884020393,8.36652099845702,17779.1940075729,0.0,1.0
2002-05-24,17.34,18.0,17.13,18.0,8200,8.29002709218541,8.60556445555579,8.18962884020393,8.60556445555579,17151.6930425998,0.0,1.0
2002-05-28,17.7,17.85,17.5,17.6,20300,8.46213838129652,8.53385141842616,8.36652099845702,8.41432968987677,42460.8986298506,0.0,1.0
2002-05-29,17.51,17.7,17.5,17.5,8900,8.37130186759899,8.46213838129652,8.36652099845702,8.36652099845702,18615.8619608705,0.0,1.0
2002-05-30,17.32,17.71,17.32,17.71,5800,8.28046535390146,8.4669192504385,8.28046535390146,8.4669192504385,12131.6853228145,0.0,1.0
2002-05-31,17.45,17.85,17.45,17.71,11200,8.34261665274714,8.53385141842616,8.34261665274714,8.4669192504385,23426.7026923314,0.0,1.0
2002-06-03,17.47,17.52,17.25,17.3,10700,8.35217839103109,8.37608273674097,8.24699926990763,8.27090361561751,22380.8677507094,0.0,1.0
2002-06-04,17.8,17.9,17.3,17.3,87400,8.50994707271628,8.55775576413603,8.27090361561751,8.27090361561751,182811.947795515,0.0,1.0
2002-06-05,17.86,18.2,17.55,17.55,156800,8.53863228756813,8.7011818383953,8.39042534416689,8.39042534416689,327973.837692639,0.0,1.0
2002-06-06,17.85,18.2,17.82,17.82,1700,8.53385141842616,8.7011818383953,8.51950881100023,8.51950881100023,3555.83880151458,0.0,1.0
2002-06-07,17.73,17.73,17.6,17.62,5500,8.47648098872245,8.47648098872245,8.41432968987677,8.42389142816072,11504.1843578413,0.0,1.0
2002-06-10,17.17,18.04,17.17,17.4,14800,8.20875231677183,8.62468793212369,8.20875231677183,8.31871230703726,30956.7142720093,0.0,1.0
2002-06-11,17.2,17.75,17.2,17.75,21100,8.22309492419775,8.4860427270064,8.22309492419775,8.4860427270064,44134.2345364457,0.0,1.0
2002-06-12,16.85,17.41,16.81,17.3,38100,8.05576450422861,8.32349317617924,8.03664102766071,8.27090361561751,79692.6225515916,0.0,1.0
2002-06-13,17.4,17.4,17.01,17.4,38400,8.31871230703726,8.31871230703726,8.13225841050022,8.31871230703726,80320.1235165648,0.0,1.0
2002-06-14,16.96,17.4,16.82,17.1,26100,8.10835406479034,8.31871230703726,8.04142189680269,8.175286232778,54592.5839526651,0.0,1.0
2002-06-17,17.3,17.3,16.75,16.85,10300,8.27090361561751,8.27090361561751,8.00795581280886,8.05576450422861,21544.1997974119,0.0,1.0
2002-06-18,17.16,17.4,17.03,17.3,8400,8.20397144762985,8.31871230703726,8.14182014878417,8.27090361561751,17570.0270192485,0.0,1.0
2002-06-19,16.9,17.17,16.85,17.17,20300,8.07966884993849,8.20875231677183,8.05576450422861,8.20875231677183,42460.8986298506,0.0,1.0
2002-06-20,17.05,17.35,16.8,16.9,11100,8.15138188706812,8.29480796132738,8.03186015851874,8.07966884993849,23217.535704007,0.0,1.0
2002-06-21,17.1,17.1,16.62,16.8,8800,8.175286232778,8.175286232778,7.94580451396318,8.03186015851874,18406.6949725461,0.0,1.0
2002-06-24,16.79,17.1,16.65,16.65,6400,8.02707928937676,8.175286232778,7.9601471213891,7.9601471213891,13386.6872527608,0.0,1.0
2002-06-25,16.2,16.93,16.11,16.86,27600,7.74500801000021,8.09401145736442,7.70198018772243,8.06054537337059,57730.0887775309,0.0,1.0
2002-06-26,16.59,16.59,16.12,16.12,8900,7.93146190653725,7.93146190653725,7.70676105686441,7.70676105686441,18615.8619608705,0.0,1.0
2002-06-27,16.74,16.75,16.18,16.19,9300,8.00317494366688,8.00795581280886,7.73544627171626,7.74022714085823,19452.529914168,0.0,1.0
2002-06-28,16.57,17.05,16.51,16.99,3800,7.9219001682533,8.15138188706812,7.89321495340145,8.12269667221627,7948.34555632672,0.0,1.0
2002-07-01,16.45,17.0,16.43,17.0,9600,7.86452973854959,8.12747754135824,7.85496800026564,8.12747754135824,20080.0308791412,0.0,1.0
2002-07-02,15.86,16.4,15.86,16.39,7500,7.58245845917304,7.84062539283972,7.58245845917304,7.83584452369774,15687.5241243291,0.0,1.0
2002-07-03,15.35,16.0,15.1,15.75,110500,7.3386341329323,7.6493906271607,7.21911240438291,7.52986889861131,231129.522098448,0.0,1.0
2002-07-05,16.13,16.13,15.16,15.55,3300,7.71154192600638,7.71154192600638,7.24779761923476,7.43425151577181,6902.51061470478,0.0,1.0
2002-07-08,15.94,15.99,15.31,15.31,27400,7.62070541230885,7.64460975801873,7.3195106563644,7.3195106563644,57311.7548008821,0.0,1.0
2002-07-09,16.25,16.33,15.9,16.05,3900,7.76891235571009,7.80715930884589,7.60158193574095,7.67329497287058,8157.5125446511,0.0,1.0
2002-07-10,16.45,16.9,16.26,16.5,14700,7.86452973854959,8.07966884993849,7.77369322485206,7.88843408425947,30747.547283685,0.0,1.0
2002-07-11,16.0,16.39,15.1,15.6,15500,7.6493906271607,7.83584452369774,7.21911240438291,7.45815586148168,32420.88319028,0.0,1.0
2002-07-12,16.05,16.43,15.84,15.84,9100,7.67329497287058,7.85496800026564,7.57289672088909,7.57289672088909,19034.1959375192,0.0,1.0
2002-07-15,16.22,16.24,15.56,16.05,26400,7.75456974828416,7.76413148656811,7.43903238491378,7.67329497287058,55220.0849176383,0.0,1.0
2002-07-16,16.05,16.29,15.85,15.85,13300,7.67329497287058,7.78803583227799,7.57767759003107,7.57767759003107,27819.2094471435,0.0,1.0
2002-07-17,16.3,16.33,15.91,16.33,15100,7.79281670141996,7.80715930884589,7.60636280488292,7.80715930884589,31584.2152369825,0.0,1.0
2002-07-18,16.25,16.6,16.25,16.4,15000,7.76891235571009,7.93624277567923,7.76891235571009,7.84062539283972,31375.0482486581,0.0,1.0
2002-07-19,16.21,16.59,16.2,16.55,18000,7.74978887914219,7.93146190653725,7.74500801000021,7.91233842996935,37650.0578983897,0.0,1.0
2002-07-22,15.74,16.3,15.74,16.05,19300,7.52508802946934,7.79281670141996,7.52508802946934,7.67329497287058,40369.2287466067,0.0,1.0
2002-07-23,15.63,15.75,15.21,15.47,12900,7.47249846890761,7.52986889861131,7.27170196494464,7.396004562636,26982.541493846,0.0,1.0
2002-07-24,15.24,15.24,14.75,15.08,40100,7.28604457237057,7.28604457237057,7.05178198441377,7.20955066609896,83875.9623180793,0.0,1.0
2002-07-25,15.1,15.75,14.85,15.1,33400,7.21911240438291,7.52986889861131,7.09959067583353,7.21911240438291,69861.7741003454,0.0,1.0
2002-07-26,15.25,15.25,14.45,14.7,5600,7.29082544151254,7.29082544151254,6.90835591015451,7.02787763870389,11713.3513461657,0.0,1.0
2002-07-29,15.25,15.25,14.66,14.66,7100,7.29082544151254,7.29082544151254,7.00875416213599,7.00875416213599,14850.8561710315,0.0,1.0
2002-07-30,14.99,15.3,14.76,15.3,11900,7.16652284382118,7.31472978722242,7.05656285355575,7.31472978722242,24890.8716106021,0.0,1.0
2002-07-31,15.0,15.55,14.76,15.55,4900,7.17130371296316,7.43425151577181,7.05656285355575,7.43425151577181,10249.182427895,0.0,1.0
2002-08-01,14.5,15.45,14.33,15.45,10200,6.93226025586439,7.38644282435205,6.8509854804508,7.38644282435205,21335.0328090875,0.0,1.0
2002-08-02,14.78,14.8,14.4,14.8,14800,7.0661245918397,7.07568633012365,6.88445156444463,7.07568633012365,30956.7142720093,0.0,1.0
2002-08-05,13.67,14.4,13.67,14.4,13200,6.53544811708042,6.88445156444463,6.53544811708042,6.88445156444463,27610.0424588191,0.0,1.0
2002-08-06,13.57,13.89,13.5,13.89,12500,6.48763942566067,6.64062723820388,6.45417334166684,6.64062723820388,26145.8735405484,0.0,1.0
2002-08-07,13.31,14.49,13.26,14.49,19900,6.36333682796931,6.92747938672241,6.33943248225943,6.92747938672241,41624.2306765531,0.0,1.0
2002-08-08,13.91,14.25,13.7,14.25,10000,6.65018897648783,6.812738527315,6.54979072450635,6.812738527315,20916.6988324387,0.0,1.0
2002-08-09,14.25,14.5,13.81,13.81,7600,6.812738527315,6.93226025586439,6.60238028506808,6.60238028506808,15896.6911126534,0.0,1.0
2002-08-12,14.51,15.06,14.5,14.5,5400,6.93704112500636,7.19998892781501,6.93226025586439,6.93226025586439,11295.0173695169,0.0,1.0
2002-08-13,15.4,15.75,14.77,15.06,14100,7.36253847864217,7.52986889861131,7.06134372269772,7.19998892781501,29492.5453537386,0.0,1.0
2002-08-14,14.56,15.25,14.51,15.25,9700,6.96094547071624,7.29082544151254,6.93704112500636,7.29082544151254,20289.1978674656,0.0,1.0
2002-08-15,15.3,15.38,14.57,15.38,9200,7.31472978722242,7.35297674035822,6.96572633985821,7.35297674035822,19243.3629258436,0.0,1.0
2002-08-16,14.66,15.25,14.56,14.6,7500,7.00875416213599,7.29082544151254,6.96094547071624,6.98006894728414,15687.5241243291,0.0,1.0
2002-08-19,14.91,15.4,14.91,15.25,2500,7.12827589068538,7.36253847864217,7.12827589068538,7.29082544151254,5229.17470810968,0.0,1.0
2002-08-20,15.0,15.0,14.78,14.78,3500,7.17130371296316,7.17130371296316,7.0661245918397,7.0661245918397,7320.84459135355,0.0,1.0
2002-08-21,15.15,15.55,14.95,15.47,21500,7.24301675009279,7.43425151577181,7.14739936725328,7.396004562636,44970.9024897433,0.0,1.0
2002-08-22,15.25,15.25,14.89,15.09,5200,7.29082544151254,7.29082544151254,7.11871415240143,7.21433153524094,10876.6833928681,0.0,1.0
2002-08-23,15.47,15.49,14.43,14.89,4900,7.396004562636,7.40556630091995,6.89879417187056,7.11871415240143,10249.182427895,0.0,1.0
2002-08-26,15.6,15.9,14.41,14.41,89400,7.45815586148168,7.60158193574095,6.88923243358661,6.88923243358661,186995.287562002,0.0,1.0
2002-08-27,14.56,15.45,14.51,15.45,14100,6.96094547071624,7.38644282435205,6.93704112500636,7.38644282435205,29492.5453537386,0.0,1.0
2002-08-28,14.7,15.06,14.5,14.99,47100,7.02787763870389,7.19998892781501,6.93226025586439,7.16652284382118,98517.6515007865,0.0,1.0
2002-08-29,14.65,15.0,14.12,15.0,4200,7.00397329299402,7.17130371296316,6.75058722846932,7.17130371296316,8785.01350962426,0.0,1.0
2002-08-30,14.69,14.98,14.01,14.02,9700,7.02309676956192,7.16174197467921,6.69799766790759,6.70277853704956,20289.1978674656,0.0,1.0
2002-09-03,14.1,14.8,14.01,14.75,7900,6.74102549018537,7.07568633012365,6.69799766790759,7.05178198441377,16524.1920776266,0.0,1.0
2002-09-04,14.6,15.06,14.1,14.1,19300,6.98006894728414,7.19998892781501,6.74102549018537,6.74102549018537,40369.2287466067,0.0,1.0
2002-09-05,14.03,15.05,14.01,14.01,1700,6.70755940619154,7.19520805867303,6.69799766790759,6.69799766790759,3555.83880151458,0.0,1.0
2002-09-06,14.88,14.98,14.09,14.89,7000,7.11393328325945,7.16174197467921,6.73624462104339,7.11871415240143,14641.6891827071,0.0,1.0
2002-09-09,14.7,15.0,14.03,15.0,12300,7.02787763870389,7.17130371296316,6.70755940619154,7.17130371296316,25727.5395638997,0.0,1.0
2002-09-10,14.46,14.74,14.12,14.26,5800,6.91313677929648,7.0470011152718,6.75058722846932,6.81751939645697,12131.6853228145,0.0,1.0
2002-09-11,14.47,14.79,14.1,14.55,14900,6.95371655753011,7.10749605292815,6.77590901597613,6.99216143137962,31005.4340317518,0.0748795,1.0
2002-09-12,14.25,14.59,14.16,14.47,3700,6.84799315444396,7.01138386830438,6.80474267136326,6.95371655753011,7699.33596761621,0.0,1.0
2002-09-13,14.56,14.56,14.1,14.1,25700,6.99696704061081,6.99696704061081,6.77590901597613,6.77590901597613,53479.1714507397,0.0,1.0
2002-09-16,14.84,14.84,14.0,14.55,5700,7.1315240990841,7.1315240990841,6.72785292366424,6.99216143137962,11861.1391933547,0.0,1.0
2002-09-17,14.16,14.98,14.16,14.98,12300,6.80474267136326,7.19880262832074,6.80474267136326,7.19880262832074,25595.0898382917,0.0,1.0
2002-09-18,14.16,14.64,14.16,14.64,16100,6.80474267136326,7.03541191446032,6.80474267136326,7.03541191446032,33502.5159671949,0.0,1.0
2002-09-19,13.61,14.38,13.61,14.38,26700,6.54043416364788,6.91046607444942,6.54043416364788,6.91046607444942,55560.0730636089,0.0,1.0
2002-09-20,13.61,13.94,13.51,13.94,3000,6.54043416364788,6.69901926827711,6.49237807133599,6.69901926827711,6242.70483860774,0.0,1.0
2002-09-23,13.6,14.3,13.25,14.3,15100,6.53562855441669,6.87202120059991,6.36743223132509,6.87202120059991,31421.6143543256,0.0,1.0
2002-09-24,13.34,13.75,13.25,13.25,10400,6.41068271440579,6.60771269288452,6.36743223132509,6.36743223132509,21641.3767738402,0.0,1.0
2002-09-25,13.45,13.5,13.33,13.4,10700,6.46354441594886,6.48757246210481,6.4058771051746,6.43951636979292,22265.6472577009,0.0,1.0
2002-09-26,13.44,13.45,13.05,13.33,18900,6.45873880671767,6.46354441594886,6.27132004670131,6.4058771051746,39329.0404832288,0.0,1.0
2002-09-27,13.14,13.26,12.76,13.15,15400,6.31457052978201,6.37223784055628,6.13195737899684,6.3193761390132,32045.8848381864,0.0,1.0
2002-09-30,11.69,11.75,11.0,11.49,115300,5.61775719125964,5.64659084664677,5.28617015430762,5.52164500663587,239927.955963824,0.0,1.0
2002-10-01,11.06,11.89,11.06,11.88,14000,5.31500380969475,5.71386937588342,5.31500380969475,5.70906376665223,29132.6225801695,0.0,1.0
2002-10-02,11.64,11.73,11.25,11.68,24500,5.5937291451037,5.6369796281844,5.40631038508734,5.61295158202845,50982.0895152965,0.0,1.0
2002-10-03,11.25,11.65,11.2,11.65,11000,5.40631038508734,5.59853475433489,5.38228233893139,5.59853475433489,22889.9177415617,0.0,1.0
2002-10-04,11.14,11.44,11.06,11.15,15200,5.35344868354426,5.49761696047992,5.31500380969475,5.35825429277545,31629.7045156126,0.0,1.0
2002-10-07,11.29,11.3,11.01,11.03,16100,5.42553282201209,5.43033843124328,5.29097576353881,5.30058698200119,33502.5159671949,0.0,1.0
2002-10-08,11.4,11.7,11.1,11.7,4900,5.47839452355517,5.62256280049083,5.33422624661951,5.62256280049083,10196.4179030593,0.0,1.0
2002-10-09,11.2,11.6,11.2,11.6,24900,5.38228233893139,5.57450670817894,5.38228233893139,5.57450670817894,51814.4501604443,0.0,1.0
2002-10-10,11.11,11.66,11.1,11.6,10200,5.3390318558507,5.60334036356608,5.33422624661951,5.57450670817894,21225.1964512663,0.0,1.0
2002-10-11,12.5,12.5,11.45,11.8,19500,6.00701153898593,6.00701153898593,5.50242256971111,5.67061889280272,40577.5814509503,0.0,1.0
2002-10-14,12.48,12.5,12.16,12.5,3000,5.99740032052355,6.00701153898593,5.84362082512551,6.00701153898593,6242.70483860774,0.0,1.0
2002-10-15,13.5,13.5,12.7,12.7,17600,6.48757246210481,6.48757246210481,6.10312372360971,6.10312372360971,36623.8683864987,0.0,1.0
2002-10-16,13.0,13.49,12.75,13.49,10000,6.24729200054537,6.48276685287362,6.12715176976565,6.48276685287362,20809.0161286925,0.0,1.0
2002-10-17,13.21,13.23,12.77,13.23,5000,6.34820979440033,6.35782101286271,6.13676298822803,6.35782101286271,10404.5080643462,0.0,1.0
2002-10-18,13.05,13.63,12.75,12.91,10600,6.27132004670131,6.55004538211026,6.12715176976565,6.20404151746467,22057.557096414,0.0,1.0
2002-10-21,13.3,13.85,13.05,13.79,14900,6.39146027748103,6.65576878519641,6.27132004670131,6.62693512980928,31005.4340317518,0.0,1.0
2002-10-22,13.12,13.49,12.96,13.49,74800,6.30495931131963,6.48276685287362,6.22806956362061,6.48276685287362,155651.44064262,0.0,1.0
2002-10-23,12.55,13.34,12.55,12.75,17700,6.03103958514188,6.41068271440579,6.03103958514188,6.12715176976565,36831.9585477856,0.0,1.0
2002-10-24,12.85,13.33,12.84,12.84,18000,6.17520786207754,6.4058771051746,6.17040225284635,6.17040225284635,37456.2290316464,0.0,1.0
2002-10-25,12.63,13.0,12.51,12.51,34500,6.06948445899138,6.24729200054537,6.01181714821712,6.01181714821712,71791.1056439891,0.0,1.0
2002-10-28,12.75,12.75,12.53,12.53,7400,6.12715176976565,6.12715176976565,6.0214283666795,6.0214283666795,15398.6719352324,0.0,1.0
2002-10-29,11.8,12.51,11.7,12.51,26800,5.67061889280272,6.01181714821712,5.62256280049083,6.01181714821712,55768.1632248958,0.0,1.0
2002-10-30,11.59,11.96,11.59,11.8,7100,5.56970109894776,5.74750864050174,5.56970109894776,5.67061889280272,14774.4014513716,0.0,1.0
2002-10-31,12.85,12.9,12.25,12.26,23800,6.17520786207754,6.19923590823348,5.88687130820621,5.8916769174374,49525.458386288,0.0,1.0
2002-11-01,12.45,12.45,12.09,12.3,9000,5.98298349282999,5.98298349282999,5.80998156050719,5.91089935436216,18728.1145158232,0.0,1.0
2002-11-04,12.59,12.87,12.25,12.26,15300,6.05026202206663,6.18481908053991,5.88687130820621,5.8916769174374,31837.7946768995,0.0,1.0
2002-11-05,12.59,12.82,12.5,12.5,11400,6.05026202206663,6.16079103438397,6.00701153898593,6.00701153898593,23722.2783867094,0.0,1.0
2002-11-06,12.55,12.74,12.4,12.57,58400,6.03103958514188,6.12234616053446,5.95895544667404,6.04065080360425,121524.654191564,0.0,1.0
2002-11-07,12.9,13.09,12.9,12.9,12000,6.19923590823348,6.29054248362607,6.19923590823348,6.19923590823348,24970.819354431,0.0,1.0
2002-11-08,12.75,13.07,12.41,13.07,4700,6.12715176976565,6.28093126516369,5.96376105590523,6.28093126516369,9780.23758048546,0.0,1.0
2002-11-11,12.56,13.0,12.25,12.25,900,6.03584519437306,6.24729200054537,5.88687130820621,5.88687130820621,1872.81145158232,0.0,1.0
2002-11-12,13.14,13.25,12.66,13.25,35100,6.31457052978201,6.36743223132509,6.08390128668495,6.36743223132509,73039.6466117106,0.0,1.0
2002-11-13,12.75,13.05,12.48,12.61,25500,6.12715176976565,6.27132004670131,5.99740032052355,6.05987324052901,53062.9911281658,0.0,1.0
2002-11-14,13.0,13.15,12.65,13.15,27300,6.24729200054537,6.3193761390132,6.07909567745376,6.3193761390132,56808.6140313304,0.0,1.0
2002-11-15,13.48,13.48,12.84,12.96,3600,6.47796124364243,6.47796124364243,6.17040225284635,6.22806956362061,7491.24580632929,0.0,1.0
2002-11-18,13.59,13.86,13.23,13.23,18100,6.5308229451855,6.6605743944276,6.35782101286271,6.35782101286271,37664.3191929334,0.0,1.0
2002-11-19,14.0,14.0,13.32,13.65,7500,6.72785292366424,6.72785292366424,6.40107149594341,6.55965660057264,15606.7620965194,0.0,1.0
2002-11-20,13.75,13.75,13.25,13.63,31100,6.60771269288452,6.60771269288452,6.36743223132509,6.55004538211026,64716.0401602336,0.0,1.0
2002-11-21,13.11,13.75,12.82,13.75,9800,6.30015370208844,6.60771269288452,6.16079103438397,6.60771269288452,20392.8358061186,0.0,1.0
2002-11-22,13.02,13.45,12.91,12.95,49500,6.25690321900775,6.46354441594886,6.20404151746467,6.22326395438942,103004.629837028,0.0,1.0
2002-11-25,13.49,13.87,13.25,13.5,19100,6.48276685287362,6.66538000365879,6.36743223132509,6.48757246210481,39745.2208058026,0.0,1.0
2002-11-26,13.38,13.59,13.0,13.31,7700,6.42990515133054,6.5308229451855,6.24729200054537,6.39626588671222,16022.9424190932,0.0,1.0
2002-11-27,13.25,13.6,13.25,13.6,27000,6.36743223132509,6.53562855441669,6.36743223132509,6.53562855441669,56184.3435474696,0.0,1.0
2002-11-29,14.31,14.86,14.2,14.2,13900,6.87682680983109,7.14113531754647,6.82396510828802,6.82396510828802,28924.5324188826,0.0,1.0
2002-12-02,14.42,14.59,14.21,14.22,8500,6.92968851137417,7.01138386830438,6.82877071751921,6.8335763267504,17687.6637093886,0.0,1.0
2002-12-03,14.42,14.82,14.31,14.65,26300,6.92968851137417,7.12191288062172,6.87682680983109,7.04021752369151,54727.7124184612,0.0,1.0
2002-12-04,14.3,14.7,14.3,14.3,13700,6.87202120059991,7.06424556984745,6.87202120059991,6.87202120059991,28508.3520963087,0.0,1.0
2002-12-05,14.0,14.4,14.0,14.3,5300,6.72785292366424,6.92007729291179,6.72785292366424,6.87202120059991,11028.778548207,0.0,1.0
2002-12-06,14.05,14.12,12.92,13.28,21600,6.75188096982019,6.78552023443851,6.20884712669586,6.38184905901865,44947.4748379757,0.0,1.0
2002-12-09,13.97,14.07,13.33,13.61,12500,6.71343609597068,6.76149218828256,6.4058771051746,6.54043416364788,26011.2701608656,0.0,1.0
2002-12-10,13.77,13.79,13.12,13.79,17900,6.6173239113469,6.62693512980928,6.30495931131963,6.62693512980928,37248.1388703595,0.0,1.0
2002-12-11,13.75,13.8,13.51,13.51,12500,6.60771269288452,6.63174073904047,6.49237807133599,6.49237807133599,26011.2701608656,0.0,1.0
2002-12-12,13.29,13.7,13.18,13.7,33300,6.38665466824984,6.58368464672858,6.33379296670677,6.58368464672858,69294.0237085459,0.0,1.0
2002-12-13,12.7,13.29,12.47,12.97,13200,6.10312372360971,6.38665466824984,5.99259471129236,6.2328751728518,27467.901289874,0.0,1.0
2002-12-16,12.5,12.89,12.45,12.89,18000,6.00701153898593,6.19443029900229,5.98298349282999,6.19443029900229,37456.2290316464,0.0,1.0
2002-12-17,12.68,12.79,12.45,12.45,13700,6.09351250514733,6.1463742066904,5.98298349282999,5.98298349282999,28508.3520963087,0.0,1.0
2002-12-18,12.52,12.6,12.36,12.4,153300,6.01662275744831,6.05506763129782,5.93973300974929,5.95895544667404,319002.217252855,0.0,1.0
2002-12-19,12.46,13.2,11.62,13.2,28900,5.98778910206118,6.34340418516914,5.58411792664132,6.34340418516914,60138.0566119212,0.0,1.0
2002-12-20,12.15,12.59,12.1,12.35,11400,5.83881521589432,6.05026202206663,5.81478716973838,5.9349274005181,23722.2783867094,0.0,1.0
2002-12-23,12.7,13.09,12.15,12.58,21100,6.10312372360971,6.29054248362607,5.83881521589432,6.04545641283544,43907.0240315411,0.0,1.0
2002-12-24,12.07,12.6,11.9,12.01,36900,5.80037034204481,6.05506763129782,5.71867498511461,5.77153668665768,76785.2695148753,0.0,1.0
2002-12-26,12.16,12.52,12.05,12.11,6800,5.84362082512551,6.01662275744831,5.79075912358244,5.81959277896957,14150.1309675109,0.0,1.0
2002-12-27,12.09,12.65,12.09,12.49,7000,5.80998156050719,6.07909567745376,5.80998156050719,6.00220592975474,14566.3112900847,0.0,1.0
2002-12-30,12.63,12.65,12.1,12.1,73700,6.06948445899138,6.07909567745376,5.81478716973838,5.81478716973838,153362.448868464,0.0,1.0
2002-12-31,12.2,12.65,12.0,12.0,16000,5.86284326205027,6.07909567745376,5.76673107742649,5.76673107742649,33294.4258059079,0.0,1.0
2003-01-02,12.11,12.55,12.1,12.53,7800,5.81959277896957,6.03103958514188,5.81478716973838,6.0214283666795,16231.0325803801,0.0,1.0
2003-01-03,12.66,12.68,12.11,12.11,18400,6.08390128668495,6.09351250514733,5.81959277896957,5.81959277896957,38288.5896767942,0.0,1.0
2003-01-06,12.57,12.8,12.47,12.79,9100,6.04065080360425,6.15117981592159,5.99259471129236,6.1463742066904,18936.2046771102,0.0,1.0
2003-01-07,12.85,13.05,12.51,12.51,9100,6.17520786207754,6.27132004670131,6.01181714821712,6.01181714821712,18936.2046771101,0.0,1.0
2003-01-08,12.81,13.05,12.8,13.05,4800,6.15598542515278,6.27132004670131,6.15117981592159,6.27132004670131,9988.32774177239,0.0,1.0
2003-01-09,13.15,13.29,12.85,13.01,15400,6.3193761390132,6.38665466824984,6.17520786207754,6.25209760977656,32045.8848381864,0.0,1.0
2003-01-10,13.63,13.96,13.29,13.3,26900,6.55004538211026,6.70863048673949,6.38665466824984,6.39146027748103,55976.2533861827,0.0,1.0
2003-01-13,13.44,13.9,12.9,13.9,11800,6.45873880671767,6.67979683135236,6.19923590823348,6.67979683135236,24554.6390318571,0.0,1.0
2003-01-14,13.11,13.42,12.84,13.0,17800,6.30015370208844,6.44912758825529,6.17040225284635,6.24729200054537,37040.0487090726,0.0,1.0
2003-01-15,12.76,12.89,12.75,12.75,4300,6.13195737899684,6.19443029900229,6.12715176976565,6.12715176976565,8947.87693533776,0.0,1.0
2003-01-16,12.75,13.18,12.75,13.1,6600,6.12715176976565,6.33379296670677,6.12715176976565,6.29534809285726,13733.950644937,0.0,1.0
2003-01-17,12.95,13.13,12.76,12.76,4700,6.22326395438942,6.30976492055082,6.13195737899684,6.13195737899684,9780.23758048547,0.0,1.0
2003-01-21,12.47,13.11,12.24,12.75,14000,5.99259471129236,6.30015370208844,5.88206569897502,6.12715176976565,29132.6225801695,0.0,1.0
2003-01-22,12.19,12.41,12.0,12.31,24200,5.85803765281908,5.96376105590523,5.76673107742649,5.91570496359335,50357.8190314358,0.0,1.0
2003-01-23,12.35,12.9,12.3,12.31,22200,5.9349274005181,6.19923590823348,5.91089935436216,5.91570496359335,46196.0158056973,0.0,1.0
2003-01-24,12.17,13.0,12.1,13.0,36900,5.8484264343567,6.24729200054537,5.81478716973838,6.24729200054537,76785.2695148752,0.0,1.0
2003-01-27,11.91,12.35,11.79,12.35,98400,5.7234805943458,5.9349274005181,5.66581328357153,5.9349274005181,204760.718706334,0.0,1.0
2003-01-28,12.32,12.32,11.9,11.9,11200,5.92051057282453,5.92051057282453,5.71867498511461,5.71867498511461,23306.0980641356,0.0,1.0
2003-01-29,12.14,12.34,12.0,12.0,6400,5.83400960666314,5.93012179128691,5.76673107742649,5.76673107742649,13317.7703223632,0.0,1.0
2003-01-30,12.0,12.35,12.0,12.35,3500,5.76673107742649,5.9349274005181,5.76673107742649,5.9349274005181,7283.15564504237,0.0,1.0
2003-01-31,12.51,12.66,12.31,12.35,8900,6.01181714821712,6.08390128668495,5.91570496359335,5.9349274005181,18520.0243545363,0.0,1.0
2003-02-03,13.35,13.35,12.76,12.85,12600,6.41548832363697,6.41548832363697,6.13195737899684,6.17520786207754,26219.3603221525,0.0,1.0
2003-02-04,12.67,13.31,12.66,12.66,31100,6.08870689591614,6.39626588671222,6.08390128668495,6.08390128668495,64716.0401602336,0.0,1.0
2003-02-05,12.45,12.65,12.45,12.5,4300,5.98298349282999,6.07909567745376,5.98298349282999,6.00701153898593,8947.87693533776,0.0,1.0
2003-02-06,12.13,12.75,12.01,12.75,10300,5.82920399743195,6.12715176976565,5.77153668665768,6.12715176976565,21433.2866125532,0.0,1.0
2003-02-07,12.07,12.55,12.06,12.1,13200,5.80037034204481,6.03103958514188,5.79556473281363,5.81478716973838,27467.9012898741,0.0,1.0
2003-02-10,12.14,12.38,11.91,12.1,22800,5.83400960666314,5.94934422821167,5.7234805943458,5.81478716973838,47444.5567734188,0.0,1.0
2003-02-11,12.32,12.52,12.16,12.16,9700,5.92051057282453,6.01662275744831,5.84362082512551,5.84362082512551,20184.7456448317,0.0,1.0
2003-02-12,12.2,12.52,11.96,12.35,15600,5.86284326205027,6.01662275744831,5.74750864050174,5.9349274005181,32462.0651607602,0.0,1.0
2003-02-13,12.21,12.49,12.13,12.31,5400,5.86764887128146,6.00220592975474,5.82920399743195,5.91570496359335,11236.8687094939,0.0,1.0
2003-02-14,12.51,13.1,12.26,12.26,35100,6.01181714821712,6.29534809285726,5.8916769174374,5.8916769174374,73039.6466117106,0.0,1.0
2003-02-18,12.6,12.74,12.37,12.64,22000,6.05506763129782,6.12234616053446,5.94453861898048,6.07429006822257,45779.8354831234,0.0,1.0
2003-02-19,12.67,13.0,12.5,12.7,21100,6.08870689591614,6.24729200054537,6.00701153898593,6.10312372360971,43907.0240315411,0.0,1.0
2003-02-20,12.99,13.0,12.51,12.51,12100,6.24248639131418,6.24729200054537,6.01181714821712,6.01181714821712,25178.9095157179,0.0,1.0
2003-02-21,12.65,13.11,12.6,12.6,5900,6.07909567745376,6.30015370208844,6.05506763129782,6.05506763129782,12277.3195159286,0.0,1.0
2003-02-24,12.83,13.1,12.55,12.55,10500,6.16559664361516,6.29534809285726,6.03103958514188,6.03103958514188,21849.4669351271,0.0,1.0
2003-02-25,12.4,12.74,12.36,12.6,12400,5.95895544667404,6.12234616053446,5.93973300974929,6.05506763129782,25803.1799995787,0.0,1.0
2003-02-26,12.15,12.65,12.15,12.65,8300,5.83881521589432,6.07909567745376,5.83881521589432,6.07909567745376,17271.4833868148,0.0,1.0
2003-02-27,12.3,12.6,12.2,12.21,6700,5.91089935436216,6.05506763129782,5.86284326205027,5.86764887128146,13942.0408062239,0.0,1.0
2003-02-28,12.35,12.45,12.16,12.21,5800,5.9349274005181,5.98298349282999,5.84362082512551,5.86764887128146,12069.2293546416,0.0,1.0
2003-03-03,12.65,12.76,12.12,12.12,9300,6.07909567745376,6.13195737899684,5.82439838820076,5.82439838820076,19352.384999684,0.0,1.0
2003-03-04,13.27,13.27,12.61,13.09,43300,6.37704344978746,6.37704344978746,6.05987324052901,6.29054248362607,90103.0398372384,0.0,1.0
2003-03-05,13.15,13.35,12.86,12.86,5700,6.3193761390132,6.41548832363697,6.18001347130873,6.18001347130873,11861.1391933547,0.0,1.0
2003-03-06,13.25,13.48,13.17,13.48,14300,6.36743223132509,6.47796124364243,6.32898735747558,6.47796124364243,29756.8930640302,0.0,1.0
2003-03-07,13.81,14.05,13.5,13.51,31500,6.63654634827166,6.75188096982019,6.48757246210481,6.49237807133599,65548.4008053812,0.0,1.0
2003-03-10,14.63,14.75,13.8,13.8,12600,7.03060630522913,7.0882736160034,6.63174073904047,6.63174073904047,26219.3603221525,0.0,1.0
2003-03-11,14.01,14.67,14.01,14.28,33000,6.82877071751921,7.15046869564645,6.82877071751921,6.96037443584399,67703.2542348936,0.2,1.0
2003-03-12,13.65,14.24,13.5,14.01,7600,6.75366798490374,7.04558476959921,6.6794518532015,6.93178670098911,15360.5418909971,0.2059182,1.0
2003-03-13,14.02,14.07,13.7,13.7,11700,6.9367344431026,6.96147315367001,6.77840669547115,6.77840669547115,23647.1500164034,0.0,1.0
2003-03-14,14.0,14.4,13.81,14.05,12000,6.92683895887563,7.12474864341494,6.83283185871946,6.95157766944305,24253.4871963112,0.0,1.0
2003-03-17,14.0,14.25,13.68,13.8,15800,6.92683895887563,7.0505325117127,6.76851121124419,6.82788411660598,31933.7581418098,0.0,1.0
2003-03-18,14.02,14.18,13.86,14.18,12700,6.9367344431026,7.01589831691832,6.85757056928688,7.01589831691832,25668.2739494294,0.0,1.0
2003-03-19,14.1,14.25,14.1,14.1,8000,6.97631638001046,7.0505325117127,6.97631638001046,6.97631638001046,16168.9914642075,0.0,1.0
2003-03-20,13.95,14.2,13.91,14.01,6500,6.90210024830822,7.02579380114528,6.88230927985429,6.93178670098911,13137.3055646686,0.0,1.0
2003-03-21,14.25,14.37,14.2,14.2,11300,7.0505325117127,7.10990541707449,7.02579380114528,7.02579380114528,22838.7004431931,0.0,1.0
2003-03-24,14.33,14.48,14.23,14.25,7800,7.09011444862056,7.1643305803228,7.04063702748573,7.0505325117127,15764.7666776023,0.0,1.0
2003-03-25,14.4,14.5,14.17,14.48,16400,7.12474864341494,7.17422606454976,7.01095057480484,7.1643305803228,33146.4325016253,0.0,1.0
2003-03-26,14.48,14.51,14.16,14.5,6800,7.1643305803228,7.17917380666324,7.00600283269135,7.17422606454976,13743.6427445764,0.0,1.0
2003-03-27,14.32,14.65,14.17,14.52,32600,7.08516670650708,7.248442196252,7.01095057480484,7.18412154877673,65888.6402166455,0.0,1.0
2003-03-28,14.32,14.5,14.25,14.3,4200,7.08516670650708,7.17422606454976,7.0505325117127,7.07527122228011,8488.72051870893,0.0,1.0
2003-03-31,14.39,14.39,14.2,14.3,3900,7.11980090130145,7.11980090130145,7.02579380114528,7.07527122228011,7882.38333880116,0.0,1.0
2003-04-01,14.36,14.55,14.15,14.45,11100,7.10495767496101,7.19896477511718,7.00105509057787,7.14948735398235,22434.4756565879,0.0,1.0
2003-04-02,14.06,14.34,14.06,14.06,9700,6.95652541155653,7.09506219073404,6.95652541155653,6.95652541155653,19604.9021503516,0.0,1.0
2003-04-03,14.01,14.15,14.01,14.15,5600,6.93178670098911,7.00105509057787,6.93178670098911,7.00105509057787,11318.2940249453,0.0,1.0
2003-04-04,14.0,14.14,13.9,14.14,3500,6.92683895887563,6.99610734846439,6.87736153774081,6.99610734846439,7073.93376559078,0.0,1.0
2003-04-07,14.1,14.11,13.81,13.87,9100,6.97631638001046,6.98126412212394,6.83283185871946,6.86251831140036,18392.227790536,0.0,1.0
2003-04-08,14.1,14.2,13.87,13.87,5400,6.97631638001046,7.02579380114528,6.86251831140036,6.86251831140036,10914.0692383401,0.0,1.0
2003-04-09,14.04,14.22,13.97,14.22,2900,6.94662992732956,7.03568928537225,6.91199573253518,7.03568928537225,5861.25940577522,0.0,1.0
2003-04-10,14.1,14.25,13.96,14.25,4200,6.97631638001046,7.0505325117127,6.9070479904217,7.0505325117127,8488.72051870893,0.0,1.0
2003-04-11,14.01,14.17,13.85,14.1,17400,6.93178670098911,7.01095057480484,6.85262282717339,6.97631638001046,35167.5564346513,0.0,1.0
2003-04-14,14.56,14.56,14.01,14.01,9600,7.20391251723066,7.20391251723066,6.93178670098911,6.93178670098911,19402.789757049,0.0,1.0
2003-04-15,14.56,14.56,14.4,14.55,9100,7.20391251723066,7.20391251723066,7.12474864341494,7.19896477511718,18392.227790536,0.0,1.0
2003-04-16,14.52,14.65,14.51,14.65,3400,7.18412154877673,7.248442196252,7.17917380666324,7.248442196252,6871.82137228818,0.0,1.0
2003-04-17,14.5,14.64,14.5,14.64,2800,7.17422606454976,7.24349445413852,7.17422606454976,7.24349445413852,5659.14701247262,0.0,1.0
2003-04-21,14.63,14.7,14.38,14.5,2100,7.23854671202504,7.27318090681941,7.11485315918797,7.17422606454976,4244.36025935446,0.0,1.0
2003-04-22,14.77,15.02,14.4,14.4,13700,7.30781510161379,7.43150865445086,7.12474864341494,7.12474864341494,27689.3978824553,0.0,1.0
2003-04-23,15.14,15.15,14.77,15.0,6500,7.49088155981265,7.49582930192613,7.30781510161379,7.42161317022389,13137.3055646686,0.0,1.0
2003-04-24,14.75,15.06,14.61,14.8,6700,7.29791961738683,7.45129962290479,7.22865122779807,7.32265832795424,13541.5303512738,0.0,1.0
2003-04-25,15.29,15.29,14.63,15.14,7700,7.56509769151489,7.56509769151489,7.23854671202504,7.49088155981265,15562.6542842997,0.0,1.0
2003-04-28,14.61,15.19,14.6,15.19,6800,7.22865122779807,7.51562027038006,7.22370348568459,7.51562027038006,13743.6427445764,0.0,1.0
2003-04-29,15.1,15.1,14.85,14.95,19000,7.47109059135872,7.47109059135872,7.34739703852165,7.39687445965648,38401.3547274928,0.0,1.0
2003-04-30,15.45,15.45,15.16,15.16,14700,7.64426156533061,7.64426156533061,7.50077704403961,7.50077704403961,29710.5218154813,0.0,1.0
2003-05-01,15.49,15.5,15.22,15.45,31600,7.66405253378454,7.66900027589802,7.53046349672051,7.64426156533061,63867.5162836196,0.0,1.0
2003-05-02,15.98,15.98,15.6,15.6,7300,7.90649189734519,7.90649189734519,7.71847769703285,7.71847769703285,14754.2047110893,0.0,1.0
2003-05-05,16.05,16.05,15.71,16.0,11500,7.94112609213956,7.94112609213956,7.77290286028116,7.91638738157215,23242.9252297983,0.0,1.0
2003-05-06,16.6,16.6,16.16,16.16,3100,8.21325190838111,8.21325190838111,7.99555125538787,7.99555125538787,6265.4841923804,0.0,1.0
2003-05-07,16.0,16.54,15.8,16.1,89600,7.91638738157215,8.18356545570021,7.8174325393025,7.96586480270698,181092.704399124,0.0,1.0
2003-05-08,15.56,16.0,15.56,15.76,5800,7.69868672857892,7.91638738157215,7.69868672857892,7.79764157084857,11722.5188115504,0.0,1.0
2003-05-09,15.5,16.0,15.41,15.56,5700,7.66900027589802,7.91638738157215,7.62447059687668,7.69868672857892,11520.4064182478,0.0,1.0
2003-05-12,15.96,15.99,15.55,15.7,21000,7.89659641311822,7.91143963945867,7.69373898646544,7.76795511816767,42443.6025935447,0.0,1.0
2003-05-13,15.62,16.0,15.62,15.68,24500,7.72837318125981,7.91638738157215,7.72837318125981,7.75805963394071,49517.5363591354,0.0,1.0
2003-05-14,15.4,15.85,15.21,15.84,20500,7.6195228547632,7.84217124986991,7.52551575460703,7.83722350775643,41433.0406270317,0.0,1.0
2003-05-15,15.25,15.4,15.23,15.23,57700,7.54530672306096,7.6195228547632,7.53541123883399,7.53541123883399,116618.850935596,0.0,1.0
2003-05-16,16.25,16.25,15.58,15.65,74200,8.04008093440922,8.04008093440922,7.70858221280588,7.74321640760026,149967.395830524,0.0,1.0
2003-05-19,15.6,15.85,15.54,15.81,13300,7.71847769703285,7.84217124986991,7.68879124435195,7.82238028141598,26880.9483092449,0.0,1.0
2003-05-20,15.37,15.85,15.31,15.85,10500,7.60467962842275,7.84217124986991,7.57499317574185,7.84217124986991,21221.8012967723,0.0,1.0
2003-05-21,15.62,15.64,15.33,15.4,8500,7.72837318125981,7.73826866548678,7.58488865996882,7.6195228547632,17179.5534307205,0.0,1.0
2003-05-22,15.9,16.0,15.27,15.63,7200,7.86690996043733,7.91638738157215,7.55520220728792,7.7333209233733,14552.0923177867,0.0,1.0
2003-05-23,15.65,15.69,15.52,15.69,12900,7.74321640760026,7.76300737605419,7.67889576012499,7.76300737605419,26072.4987360346,0.0,1.0
2003-05-27,15.1,15.36,15.02,15.02,4600,7.47109059135872,7.59973188630927,7.43150865445086,7.43150865445086,9297.1700919193,0.0,1.0
2003-05-28,15.03,15.37,14.95,15.37,10000,7.43645639656434,7.60467962842275,7.39687445965648,7.60467962842275,20211.2393302594,0.0,1.0
2003-05-29,15.38,15.47,14.97,15.4,10200,7.60962737053623,7.65415704955757,7.40676994388344,7.6195228547632,20615.4641168646,0.0,1.0
2003-05-30,15.85,15.9,15.58,15.58,14100,7.84217124986991,7.86690996043733,7.70858221280588,7.70858221280588,28497.8474556657,0.0,1.0
2003-06-02,15.8,15.8,15.45,15.5,3000,7.8174325393025,7.8174325393025,7.64426156533061,7.66900027589802,6063.37179907781,0.0,1.0
2003-06-03,15.71,16.0,15.45,15.45,7100,7.77290286028116,7.91638738157215,7.64426156533061,7.64426156533061,14349.9799244841,0.0,1.0
2003-06-04,15.9,16.05,15.9,16.03,8200,7.86690996043733,7.94112609213956,7.86690996043733,7.9312306079126,16573.2162508127,0.0,1.0
2003-06-05,15.99,16.05,15.7,16.05,10800,7.91143963945867,7.94112609213956,7.76795511816767,7.94112609213956,21828.1384766801,0.0,1.0
2003-06-06,15.8,15.8,15.63,15.63,300,7.8174325393025,7.8174325393025,7.7333209233733,7.7333209233733,606.337179907781,0.0,1.0
2003-06-09,15.71,16.04,15.71,15.8,14900,7.77290286028116,7.93617835002608,7.77290286028116,7.8174325393025,30114.7466020864,0.0,1.0
2003-06-10,15.89,15.98,15.7,15.7,8700,7.86196221832384,7.90649189734519,7.76795511816767,7.76795511816767,17583.7782173257,0.0,1.0
2003-06-11,15.65,15.99,15.62,15.9,15300,7.74321640760026,7.91143963945867,7.72837318125981,7.86690996043733,30923.1961752968,0.0,1.0
2003-06-12,16.0,16.5,15.87,15.95,7700,7.91638738157215,8.16377448724628,7.85206673409688,7.89164867100474,15562.6542842997,0.0,1.0
2003-06-13,16.16,16.49,16.01,16.32,3700,7.99555125538787,8.1588267451328,7.92133512368564,8.07471512920359,7478.15855219597,0.0,1.0
2003-06-16,16.3,16.62,16.12,16.12,13200,8.06481964497663,8.22314739260807,7.97576028693394,7.97576028693394,26678.8359159424,0.0,1.0
2003-06-17,17.25,17.35,16.68,16.68,8300,8.53485514575748,8.5843325668923,8.25283384528897,8.25283384528897,16775.3286441153,0.0,1.0
2003-06-18,16.54,17.14,16.53,16.6,11700,8.18356545570021,8.48042998250917,8.17861771358673,8.21325190838111,23647.1500164035,0.0,1.0
2003-06-19,16.3,16.54,16.3,16.54,8000,8.06481964497663,8.18356545570021,8.06481964497663,8.18356545570021,16168.9914642075,0.0,1.0
2003-06-20,16.05,16.43,15.95,15.95,13300,7.94112609213956,8.1291402924519,7.89164867100474,7.89164867100474,26880.948309245,0.0,1.0
2003-06-23,16.0,16.0,15.64,15.98,10800,7.91638738157215,7.91638738157215,7.73826866548678,7.90649189734519,21828.1384766801,0.0,1.0
2003-06-24,15.39,15.55,15.36,15.45,5300,7.61457511264971,7.69373898646544,7.59973188630927,7.64426156533061,10711.9568450375,0.0,1.0
2003-06-25,15.7,16.14,15.65,15.85,9200,7.76795511816767,7.98565577116091,7.74321640760026,7.84217124986991,18594.3401838386,0.0,1.0
2003-06-26,15.41,15.7,15.29,15.3,12100,7.62447059687668,7.76795511816767,7.56509769151489,7.57004543362837,24455.5995896138,0.0,1.0
2003-06-27,15.1,15.52,15.02,15.46,6000,7.47109059135872,7.67889576012499,7.43150865445086,7.64920930744409,12126.7435981556,0.0,1.0
2003-06-30,15.78,16.04,15.44,15.44,3400,7.80753705507553,7.93617835002608,7.63931382321713,7.63931382321713,6871.82137228819,0.0,1.0
2003-07-01,16.03,16.3,15.97,16.1,3900,7.9312306079126,8.06481964497663,7.9015441552317,7.96586480270698,7882.38333880115,0.0,1.0
2003-07-02,16.46,16.46,16.06,16.14,3500,8.14398351879235,8.14398351879235,7.94607383425305,7.98565577116091,7073.93376559078,0.0,1.0
2003-07-03,16.46,16.46,16.3,16.3,5300,8.14398351879235,8.14398351879235,8.06481964497663,8.06481964497663,10711.9568450375,0.0,1.0
2003-07-07,16.48,16.75,15.2,16.55,18200,8.15387900301932,8.28746804008335,7.52056801249354,8.18851319781369,36784.455581072,0.0,1.0
2003-07-08,16.83,17.13,16.64,16.8,5900,8.3270499769912,8.47548224039568,8.23304287683504,8.31220675065076,11924.631204853,0.0,1.0
2003-07-09,17.49,17.49,17.16,17.31,15700,8.65360095648106,8.65360095648106,8.49032546673613,8.56454159843837,31731.6457485072,0.0,1.0
2003-07-10,17.46,17.5,17.1,17.3,7600,8.63875773014061,8.65854869859454,8.46063901405524,8.55959385632489,15360.5418909971,0.0,1.0
2003-07-11,17.01,17.46,17.01,17.46,1600,8.41610933503389,8.63875773014061,8.41610933503389,8.63875773014061,3233.7982928415,0.0,1.0
2003-07-14,17.25,17.56,17.23,17.38,10900,8.53485514575748,8.68823515127544,8.52495966153051,8.59917579323275,22030.2508699827,0.0,1.0
2003-07-15,17.64,17.75,17.25,17.57,6500,8.7278170881833,8.7822422514316,8.53485514575748,8.69318289338892,13137.3055646686,0.0,1.0
2003-07-16,17.3,17.4,17.1,17.3,20800,8.55959385632489,8.60907127745971,8.46063901405524,8.55959385632489,42039.3778069395,0.0,1.0
2003-07-17,17.11,17.51,17.01,17.51,2800,8.46558675616872,8.66349644070802,8.41610933503389,8.66349644070802,5659.14701247262,0.0,1.0
2003-07-18,17.85,17.91,17.55,17.65,12300,8.83171967256643,8.86140612524733,8.68328740916195,8.73276483029678,24859.824376219,0.0,1.0
2003-07-21,18.12,18.12,17.66,17.9,32700,8.96530870963046,8.96530870963046,8.73771257241026,8.85645838313384,66090.7526099481,0.0,1.0
2003-07-22,18.14,18.14,17.68,17.69,3100,8.97520419385743,8.97520419385743,8.74760805663723,8.75255579875071,6265.4841923804,0.0,1.0
2003-07-23,18.14,18.14,17.51,17.93,6300,8.97520419385743,8.97520419385743,8.66349644070802,8.87130160947429,12733.0807780634,0.0,1.0
2003-07-24,17.63,17.74,17.5,17.73,76000,8.72286934606981,8.77729450931812,8.65854869859454,8.77234676720464,153605.418909971,0.0,1.0
2003-07-25,18.15,18.25,17.56,17.65,7900,8.98015193597091,9.02962935710574,8.68823515127544,8.73276483029678,15966.8790709049,0.0,1.0
2003-07-28,18.11,18.45,18.11,18.39,23800,8.96036096751698,9.12858419937539,8.96036096751698,9.09889774669449,48102.7496060173,0.0,1.0
2003-07-29,18.35,18.4,18.1,18.1,14800,9.07910677824056,9.10384548880797,8.9554132254035,8.9554132254035,29912.6342087839,0.0,1.0
2003-07-30,18.13,18.64,18.13,18.45,4100,8.97025645174394,9.22259129953156,8.97025645174394,9.12858419937539,8286.60812540634,0.0,1.0
2003-07-31,18.7,18.99,18.33,18.65,6800,9.25227775221245,9.39576227350345,9.06921129401359,9.22753904164504,13743.6427445764,0.0,1.0
2003-08-01,18.6,18.78,18.52,18.6,13400,9.20280033107763,9.29185968912031,9.16321839416977,9.20280033107763,27083.0607025475,0.0,1.0
2003-08-04,18.5,18.59,18.25,18.48,15100,9.1533229099428,9.19785258896414,9.02962935710574,9.14342742571583,30518.9713886916,0.0,1.0
2003-08-05,18.16,18.59,18.15,18.21,4100,8.98509967808439,9.19785258896414,8.98015193597091,9.0098383886518,8286.60812540634,0.0,1.0
2003-08-06,17.99,18.23,17.71,18.15,14800,8.90098806215519,9.01973387287877,8.76245128297768,8.98015193597091,29912.6342087838,0.0,1.0
2003-08-07,17.88,18.06,17.65,17.9,28900,8.84656289890688,8.93562225694957,8.73276483029678,8.85645838313384,58410.4816644495,0.0,1.0
2003-08-08,17.63,17.94,17.63,17.75,27700,8.72286934606981,8.87624935158778,8.72286934606981,8.7822422514316,55985.1329448185,0.0,1.0
2003-08-11,17.9,18.13,17.6,17.81,12900,8.85645838313384,8.97025645174394,8.70802611972937,8.8119287041125,26072.4987360346,0.0,1.0
2003-08-12,17.26,17.7,17.2,17.64,10400,8.53980288787096,8.75750354086419,8.51011643519006,8.7278170881833,21019.6889034697,0.0,1.0
2003-08-13,17.54,17.54,17.25,17.48,3600,8.67833966704847,8.67833966704847,8.53485514575748,8.64865321436758,7276.04615889337,0.0,1.0
2003-08-14,17.72,17.99,17.57,17.77,51100,8.76739902509116,8.90098806215519,8.69318289338892,8.79213773565857,103279.432977625,0.0,1.0
2003-08-15,18.4,18.49,17.52,17.52,6500,9.10384548880797,9.14837516782932,8.6684441828215,8.6684441828215,13137.3055646686,0.0,1.0
2003-08-18,17.5,18.09,17.06,17.67,13600,8.65854869859454,8.95046548329001,8.4408480456013,8.74266031452374,27487.2854891527,0.0,1.0
2003-08-19,18.43,18.49,17.75,17.75,39400,9.11868871514842,9.14837516782932,8.7822422514316,8.7822422514316,79632.2829612219,0.0,1.0
2003-08-20,18.59,18.65,18.3,18.4,92000,9.19785258896414,9.22753904164504,9.05436806767315,9.10384548880797,185943.401838386,0.0,1.0
2003-08-21,18.18,18.41,18.02,18.35,20900,8.99499516231136,9.10879323092146,8.91583128849564,9.07910677824056,42241.490200242,0.0,1.0
2003-08-22,18.21,18.53,18.18,18.49,12400,9.0098383886518,9.16816613628325,8.99499516231136,9.14837516782932,25061.9367695216,0.0,1.0
2003-08-25,18.29,18.3,18.06,18.24,4700,9.04942032555967,9.05436806767315,8.93562225694957,9.02468161499225,9499.2824852219,0.0,1.0
2003-08-26,18.2,18.31,17.5,17.71,13800,9.00489064653832,9.05931580978663,8.65854869859454,8.76245128297768,27891.5102757579,0.0,1.0
2003-08-27,18.16,18.16,17.0,17.82,26400,8.98509967808439,8.98509967808439,8.41116159292041,8.81687644622598,53357.6718318847,0.0,1.0
2003-08-28,18.48,18.5,17.75,17.75,7800,9.14342742571583,9.1533229099428,8.7822422514316,8.7822422514316,15764.7666776023,0.0,1.0
2003-08-29,18.62,18.68,18.4,18.56,6800,9.21269581530459,9.24238226798549,9.10384548880797,9.18300936262369,13743.6427445764,0.0,1.0
2003-09-02,18.3,18.3,17.7,18.25,16600,9.05436806767315,9.05436806767315,8.75750354086419,9.02962935710574,33550.6572882305,0.0,1.0
2003-09-03,18.01,18.62,17.86,18.21,9800,8.91088354638215,9.21269581530459,8.83666741467991,9.0098383886518,19807.0145436542,0.0,1.0
2003-09-04,17.99,18.0,17.7,17.85,14300,8.90098806215519,8.90593580426867,8.75750354086419,8.83171967256643,28902.0722422709,0.0,1.0
2003-09-05,18.8,18.8,17.75,17.75,28700,9.30175517334728,9.30175517334728,8.7822422514316,8.7822422514316,58006.2568778444,0.0,1.0
2003-09-08,18.88,18.88,18.53,18.76,160200,9.34133711025514,9.34133711025514,9.16816613628325,9.28196420489335,323784.054070755,0.0,1.0
2003-09-09,18.6,18.89,18.43,18.58,43700,9.20280033107763,9.34628485236862,9.11868871514842,9.19290484685066,88323.1158732334,0.0,1.0
2003-09-10,18.7,18.7,18.01,18.25,3100,9.29848055970689,9.29848055970689,8.9553815444022,9.07472033233426,6234.35190596638,0.0933816,1.0
2003-09-11,17.85,18.69,17.77,18.01,6800,8.87582235244749,9.29350811020972,8.83604275647013,8.9553815444022,13675.3525679263,0.0,1.0
2003-09-12,18.01,18.6,17.99,17.99,3700,8.9553815444022,9.2487560647352,8.94543664540786,8.94543664540786,7441.00066195987,0.0,1.0
2003-09-15,18.32,18.59,18.23,18.59,4900,9.10952747881445,9.24378361523803,9.06477543333993,9.24378361523803,9854.29817394686,0.0,1.0
2003-09-16,18.3,18.6,18.1,18.1,22400,9.09958257982011,9.2487560647352,9.00013358987672,9.00013358987672,45048.2202237571,0.0,1.0
2003-09-17,18.34,18.59,18.32,18.57,2900,9.11947237780879,9.24378361523803,9.10952747881445,9.23383871624369,5832.13565396855,0.0,1.0
2003-09-18,18.7,19.27,18.61,18.63,10000,9.29848055970689,9.58191018104555,9.25372851423236,9.2636734132267,20110.8125998916,0.0,1.0
2003-09-19,18.85,19.42,18.79,19.13,9100,9.37306730216443,9.65649692350309,9.34323260518141,9.51229588808518,18300.8394659013,0.0,1.0
2003-09-22,19.0,19.21,18.49,18.66,13900,9.44765404462197,9.55207548406253,9.19405912026633,9.27859076171821,27954.0295138493,0.0,1.0
2003-09-23,18.81,19.05,18.61,18.93,6100,9.35317750417575,9.47251629210782,9.25372851423236,9.41284689814179,12267.5956859339,0.0,1.0
2003-09-24,18.46,18.99,18.46,18.87,2100,9.17914177177482,9.4426815951248,9.17914177177482,9.38301220115877,4223.27064597723,0.0,1.0
2003-09-25,18.05,18.6,18.05,18.59,10400,8.97527134239088,9.2487560647352,8.97527134239088,9.24378361523803,20915.2451038872,0.0,1.0
2003-09-26,18.32,18.33,17.9,18.0,8000,9.10952747881445,9.11449992831162,8.90068459993333,8.95040909490503,16088.6500799132,0.0,1.0
2003-09-29,18.19,18.19,17.81,18.19,1000,9.04488563535125,9.04488563535125,8.85593255445881,9.04488563535125,2011.08125998915,0.0,1.0
2003-09-30,18.0,18.3,17.8,17.81,7300,8.95040909490503,9.09958257982011,8.85096010496164,8.85593255445881,14680.8931979208,0.0,1.0
2003-10-01,18.29,18.29,17.87,17.99,3900,9.09461013032294,9.09461013032294,8.88576725144183,8.94543664540786,7843.21691395771,0.0,1.0
2003-10-02,17.8,18.22,17.8,18.22,15300,8.85096010496164,9.05980298384276,8.85096010496164,9.05980298384276,30769.5432778341,0.0,1.0
2003-10-03,18.09,18.5,17.8,18.18,5900,8.99516114037955,9.1990315697635,8.85096010496164,9.03991318585408,11865.379433936,0.0,1.0
2003-10-06,18.2,18.25,17.93,18.09,5600,9.04985808484842,9.07472033233426,8.91560194842484,8.99516114037955,11262.0550559393,0.0,1.0
2003-10-07,18.16,18.5,18.04,18.24,2700,9.02996828685974,9.1990315697635,8.97029889289371,9.06974788283709,5429.91940197072,0.0,1.0
2003-10-08,18.15,18.49,18.15,18.17,10900,9.02499583736257,9.19405912026633,9.02499583736257,9.03494073635691,21920.7857338818,0.0,1.0
2003-10-09,18.28,18.45,18.28,18.44,4700,9.08963768082577,9.17416932227765,9.08963768082577,9.16919687278049,9452.08192194903,0.0,1.0
2003-10-10,18.8,18.8,18.43,18.45,17700,9.34820505467859,9.34820505467859,9.16422442328331,9.17416932227765,35596.138301808,0.0,1.0
2003-10-13,19.2,19.24,18.61,18.81,30200,9.54710303456536,9.56699283255404,9.25372851423236,9.35317750417575,60734.6540516725,0.0,1.0
2003-10-14,19.42,19.42,19.09,19.24,5800,9.65649692350309,9.65649692350309,9.4924060900965,9.56699283255404,11664.2713079371,0.0,1.0
2003-10-15,19.41,19.42,19.18,19.3,2200,9.65152447400592,9.65649692350309,9.53715813557102,9.59682752953706,4424.37877197614,0.0,1.0
2003-10-16,18.64,19.3,18.45,19.17,15400,9.26864586272387,9.59682752953706,9.17416932227765,9.53218568607386,30970.651403833,0.0,1.0
2003-10-17,18.68,19.1,18.51,18.78,13100,9.28853566071255,9.49737853959367,9.20400401926067,9.33826015568425,26345.1645058579,0.0,1.0
2003-10-20,19.15,19.15,18.74,18.75,6800,9.52224078707951,9.52224078707951,9.31837035769557,9.32334280719274,13675.3525679263,0.0,1.0
2003-10-21,19.27,19.27,18.84,19.03,54000,9.58191018104555,9.58191018104555,9.36809485266726,9.46257139311348,108598.388039414,0.0,1.0
2003-10-22,18.77,19.2,18.63,18.84,59700,9.33328770618708,9.54710303456536,9.2636734132267,9.36809485266726,120061.551221353,0.0,1.0
2003-10-23,18.58,18.76,17.9,18.76,20000,9.23881116574086,9.32831525668991,8.90068459993333,9.32831525668991,40221.6251997831,0.0,1.0
2003-10-24,18.1,18.44,17.98,18.29,10300,9.00013358987672,9.16919687278049,8.94046419591069,9.09461013032294,20714.1369778883,0.0,1.0
2003-10-27,18.1,18.29,18.01,18.29,10600,9.00013358987672,9.09461013032294,8.9553815444022,9.09461013032294,21317.4613558851,0.0,1.0
2003-10-28,18.5,18.6,17.86,17.86,23800,9.1990315697635,9.2487560647352,8.88079480194465,8.88079480194465,47863.7339877419,0.0,1.0
2003-10-29,18.45,18.5,18.27,18.32,19800,9.17416932227765,9.1990315697635,9.0846652313286,9.10952747881445,39819.4089477853,0.0,1.0
2003-10-30,18.51,19.0,18.25,18.57,2700,9.20400401926067,9.44765404462197,9.07472033233426,9.23383871624369,5429.91940197072,0.0,1.0
2003-10-31,18.16,18.67,18.03,18.46,3000,9.02996828685974,9.28356321121538,8.96532644339654,9.17914177177482,6033.24377996747,0.0,1.0
2003-11-03,17.9,18.21,17.79,18.2,13000,8.90068459993333,9.05483053434559,8.84598765546447,9.04985808484842,26144.056379859,0.0,1.0
2003-11-04,18.08,18.18,17.7,18.18,10100,8.99018869088238,9.03991318585408,8.80123560998994,9.03991318585408,20311.9207258905,0.0,1.0
2003-11-05,17.3,17.76,17.0,17.69,9400,8.60233763010317,8.83107030697296,8.45316414518808,8.79626316049278,18904.1638438981,0.0,1.0
2003-11-06,17.64,17.68,17.24,17.41,16400,8.77140091300693,8.79129071099561,8.57250293312015,8.65703457457203,32981.7326638221,0.0,1.0
2003-11-07,18.09,18.1,17.61,17.61,12300,8.99516114037955,9.00013358987672,8.75648356451542,8.75648356451542,24736.2994978666,0.0,1.0
2003-11-10,17.8,18.09,17.71,18.09,20800,8.85096010496164,8.99516114037955,8.80620805948711,8.99516114037955,41830.4902077744,0.0,1.0
2003-11-11,18.0,18.11,17.75,18.01,13500,8.95040909490503,9.00510603937389,8.82609785747579,8.9553815444022,27149.5970098536,0.0,1.0
2003-11-12,17.91,18.09,17.71,18.0,18000,8.9056570494305,8.99516114037955,8.80620805948711,8.95040909490503,36199.4626798048,0.0,1.0
2003-11-13,18.32,18.48,17.88,17.88,25400,9.10952747881445,9.18908667076916,8.89073970093899,8.89073970093899,51081.4640037246,0.0,1.0
2003-11-14,18.17,18.37,18.05,18.2,25400,9.03494073635691,9.1343897263003,8.97527134239088,9.04985808484842,51081.4640037245,0.0,1.0
2003-11-17,18.18,18.49,18.06,18.47,20300,9.03991318585408,9.19405912026633,8.98024379188804,9.18411422127199,40824.9495777798,0.0,1.0
2003-11-18,18.5,18.59,18.11,18.19,16300,9.1990315697635,9.24378361523803,9.00510603937389,9.04488563535125,32780.6245378232,0.0,1.0
2003-11-19,18.05,18.59,17.96,18.53,15300,8.97527134239088,9.24378361523803,8.93051929691635,9.21394891825501,30769.5432778341,0.0,1.0
2003-11-20,17.64,17.92,17.31,17.7,10500,8.77140091300693,8.91062949892767,8.60731007960034,8.80123560998994,21116.3532298861,0.0,1.0
2003-11-21,17.96,17.96,17.68,17.72,13100,8.93051929691635,8.93051929691635,8.79129071099561,8.81118050898428,26345.1645058579,0.0,1.0
2003-11-24,18.13,18.17,17.75,18.07,9400,9.01505093836823,9.03494073635691,8.82609785747579,8.98521624138522,18904.1638438981,0.0,1.0
2003-11-25,17.98,18.4,17.98,18.23,7400,8.94046419591069,9.14930707479181,8.94046419591069,9.06477543333993,14882.0013239197,0.0,1.0
2003-11-26,18.16,18.59,18.13,18.4,15000,9.02996828685974,9.24378361523803,9.01505093836823,9.14930707479181,30166.2188998373,0.0,1.0
2003-11-28,18.65,18.7,18.46,18.6,6800,9.27361831222104,9.29848055970689,9.17914177177482,9.2487560647352,13675.3525679263,0.0,1.0
2003-12-01,19.42,19.42,19.01,19.03,12200,9.65649692350309,9.65649692350309,9.45262649411914,9.46257139311348,24535.1913718677,0.0,1.0
2003-12-02,19.36,19.85,19.27,19.27,15400,9.62666222652007,9.87031225188138,9.58191018104555,9.58191018104555,30970.651403833,0.0,1.0
2003-12-03,19.41,19.83,19.35,19.75,10700,9.65152447400592,9.86036735288704,9.62168977702291,9.82058775690968,21518.569481884,0.0,1.0
2003-12-04,19.74,20.16,19.5,19.92,11800,9.81561530741251,10.0244581862936,9.69627651948045,9.90511939836157,23730.758867872,0.0,1.0
2003-12-05,19.74,20.02,19.69,19.81,14900,9.81561530741251,9.95484389333326,9.79075305992667,9.8504224538927,29965.1107738384,0.0,1.0
2003-12-08,19.89,20.03,19.85,19.92,5000,9.89020204987006,9.95981634283043,9.87031225188138,9.90511939836157,10055.4062999458,0.0,1.0
2003-12-09,19.79,19.9,19.55,19.9,6400,9.84047755489836,9.89517449936722,9.72113876696629,9.89517449936722,12870.9200639306,0.0,1.0
2003-12-10,19.37,19.8,19.17,19.8,6600,9.63163467601724,9.84545000439553,9.53218568607386,9.84545000439553,13273.1363159284,0.0,1.0
2003-12-11,19.75,19.89,19.21,19.21,20400,9.82058775690968,9.89020204987006,9.55207548406253,9.55207548406253,41026.0577037788,0.0,1.0
2003-12-12,19.52,20.1,19.44,19.55,6400,9.70622141847479,9.99462348931062,9.66644182249743,9.72113876696629,12870.9200639306,0.0,1.0
2003-12-15,19.67,19.92,19.59,19.9,5200,9.78080816093233,9.90511939836157,9.74102856495497,9.89517449936722,10457.6225519436,0.0,1.0
2003-12-16,19.57,19.82,19.06,19.82,16100,9.73108366596063,9.85539490338987,9.47748874160499,9.85539490338987,32378.4082858254,0.0,1.0
2003-12-17,19.2,19.53,19.11,19.33,7600,9.54710303456536,9.71119386797196,9.50235098909084,9.61174487802857,15284.2175759176,0.0,1.0
2003-12-18,19.65,19.95,19.15,19.39,8300,9.77086326193799,9.92003674685307,9.52224078707951,9.64157957501158,16691.97445791,0.0,1.0
2003-12-19,19.41,20.5,19.26,19.73,28300,9.65152447400592,10.1935214691974,9.57693773154838,9.81064285791535,56913.5996576931,0.0,1.0
2003-12-22,19.53,20.27,19.53,19.98,5800,9.71119386797196,10.0791551307625,9.71119386797196,9.93495409534458,11664.2713079371,0.0,1.0
2003-12-23,20.1,20.5,19.95,20.06,13800,9.99462348931062,10.1935214691974,9.92003674685307,9.97473369132194,27752.9213878503,0.0,1.0
2003-12-24,20.14,20.14,19.8,19.8,1000,10.0145132872993,10.0145132872993,9.84545000439553,9.84545000439553,2011.08125998915,0.0,1.0
2003-12-26,20.34,20.68,20.0,20.0,6200,10.1139622772427,10.2830255601464,9.94489899433892,9.94489899433892,12468.7038119327,0.0,1.0
2003-12-29,20.0,20.55,19.87,20.4,12900,9.94489899433892,10.2183837166832,9.88025715087572,10.1437969742257,25942.9482538601,0.0,1.0
2003-12-30,20.2,20.63,20.02,20.19,7900,10.0443479842823,10.2581633126606,9.95484389333326,10.0393755347851,15887.5419539143,0.0,1.0
2003-12-31,20.1,20.5,19.91,19.91,7300,9.99462348931062,10.1935214691974,9.90014694886439,9.90014694886439,14680.8931979208,0.0,1.0
2004-01-02,20.54,20.85,20.26,20.85,18600,10.2134112671861,10.3675572015983,10.0741826812653,10.3675572015983,37406.1114357982,0.0,1.0
2004-01-05,21.9,22.0,20.85,20.85,11500,10.8896643988011,10.9393888937728,10.3675572015983,10.3675572015983,23127.4344898753,0.0,1.0
2004-01-06,21.12,22.0,21.12,21.93,9700,10.5018133380219,10.9393888937728,10.5018133380219,10.9045817472926,19507.4882218948,0.0,1.0
2004-01-07,21.31,21.99,21.04,21.56,22700,10.5962898784681,10.9344164442756,10.4620337420445,10.7206011158974,45651.5446017539,0.0,1.0
2004-01-08,21.63,21.71,21.09,21.49,4200,10.7554082623775,10.7951878583549,10.4868959895304,10.6857939694172,8446.54129195449,0.0,1.0
2004-01-09,21.51,22.0,21.31,21.4,5300,10.6957388684115,10.9393888937728,10.5962898784681,10.6410419239426,10658.7306779425,0.0,1.0
2004-01-12,22.1,22.1,21.5,21.8,6200,10.9891133887445,10.9891133887445,10.6907664189143,10.8399399038294,12468.7038119328,0.0,1.0
2004-01-13,22.35,22.35,21.08,22.1,10300,11.1134246261737,11.1134246261737,10.4819235400332,10.9891133887445,20714.1369778884,0.0,1.0
2004-01-14,22.35,22.35,21.5,21.88,12000,11.1134246261737,11.1134246261737,10.6907664189143,10.8797194998068,24132.97511987,0.0,1.0
2004-01-15,21.99,22.27,21.7,21.85,18000,10.9344164442756,11.0736450301964,10.7902154088577,10.8648021513153,36199.4626798049,0.0,1.0
2004-01-16,21.21,22.35,21.21,21.6,13500,10.5465653834964,11.1134246261737,10.5465653834964,10.740490913886,27149.5970098537,0.0,1.0
2004-01-20,21.23,22.1,21.15,21.82,16600,10.5565102824908,10.9891133887445,10.5167306865134,10.8498848028238,33383.9489158199,0.0,1.0
2004-01-21,22.48,22.48,21.76,21.76,7600,11.1780664696369,11.1780664696369,10.8200501058407,10.8200501058407,15284.2175759176,0.0,1.0
2004-01-22,22.88,22.88,22.14,22.5,6100,11.3769644495237,11.3769644495237,11.0090031867332,11.1880113686313,12267.5956859339,0.0,1.0
2004-01-23,22.01,23.0,22.0,22.59,10100,10.94436134327,11.4366338434898,10.9393888937728,11.2327634141058,20311.9207258904,0.0,1.0
2004-01-26,21.65,22.04,21.24,21.82,7900,10.7653531613719,10.9592786917615,10.5614827319879,10.8498848028238,15887.5419539143,0.0,1.0
2004-01-27,21.53,22.41,21.5,21.75,14700,10.7056837674058,11.1432593231568,10.6907664189143,10.8150776563436,29562.8945218407,0.0,1.0
2004-01-28,21.2,22.14,21.07,21.07,6700,10.5415929339993,11.0090031867332,10.4769510905361,10.4769510905361,13474.2444419273,0.0,1.0
2004-01-29,21.25,21.4,20.91,21.21,10000,10.5664551814851,10.6410419239426,10.3973918985813,10.5465653834964,20110.8125998916,0.0,1.0
2004-01-30,21.4,21.4,21.1,21.15,10300,10.6410419239426,10.6410419239426,10.4918684390276,10.5167306865134,20714.1369778884,0.0,1.0
2004-02-02,21.31,21.45,21.04,21.32,7000,10.5962898784681,10.6659041714285,10.4620337420445,10.6012623279653,14077.5688199241,0.0,1.0
2004-02-03,21.5,21.72,21.0,21.72,16300,10.6907664189143,10.8001603078521,10.4421439440559,10.8001603078521,32780.6245378234,0.0,1.0
2004-02-04,21.91,22.14,21.38,21.84,8300,10.8946368482983,11.0090031867332,10.6310970249483,10.8598297018181,16691.97445791,0.0,1.0
2004-02-05,21.87,22.09,21.26,21.26,25000,10.8747470503096,10.9841409392473,10.5714276309823,10.5714276309823,50277.0314997289,0.0,1.0
2004-02-06,22.25,22.25,21.78,21.87,47300,11.063700131202,11.063700131202,10.8299950048351,10.8747470503096,95124.1435974875,0.0,1.0
2004-02-09,21.91,22.6,21.91,22.6,3400,10.8946368482983,11.237735863603,10.8946368482983,11.237735863603,6837.67628396312,0.0,1.0
2004-02-10,21.85,22.12,21.68,21.71,3900,10.8648021513153,10.9990582877388,10.7802705098634,10.7951878583549,7843.21691395768,0.0,1.0
2004-02-11,21.99,22.91,21.44,21.9,12800,10.9344164442756,11.3918817980152,10.6609317219313,10.8896643988011,25741.8401278613,0.0,1.0
2004-02-12,21.95,22.4,21.71,21.95,3600,10.914526646287,11.1382868736596,10.7951878583549,10.914526646287,7239.89253596094,0.0,1.0
2004-02-13,21.95,21.95,21.51,21.95,9100,10.914526646287,10.914526646287,10.6957388684115,10.914526646287,18300.8394659013,0.0,1.0
2004-02-17,21.51,22.52,21.5,21.71,8000,10.6957388684115,11.1979562676256,10.6907664189143,10.7951878583549,16088.6500799133,0.0,1.0
2004-02-18,21.62,22.15,21.52,21.74,7500,10.7504358128804,11.0139756362304,10.7007113179087,10.8101052068464,15083.1094499186,0.0,1.0
2004-02-19,21.2,22.24,21.01,21.89,17000,10.5415929339993,11.0587276817049,10.447116393553,10.8846919493039,34188.3814198155,0.0,1.0
2004-02-20,21.2,21.45,20.8,21.31,18700,10.5415929339993,10.6659041714285,10.3426949541125,10.5962898784681,37607.219561797,0.0,1.0
2004-02-23,21.32,21.49,21.08,21.24,6200,10.6012623279653,10.6857939694172,10.4819235400332,10.5614827319879,12468.7038119327,0.0,1.0
2004-02-24,21.01,22.12,20.85,21.08,8300,10.447116393553,10.9990582877388,10.3675572015983,10.4819235400332,16691.97445791,0.0,1.0
2004-02-25,21.4,22.0,20.72,21.22,85900,10.6410419239426,10.9393888937728,10.3029153581351,10.5515378329936,172751.880233069,0.0,1.0
2004-02-26,20.67,21.3,20.66,21.01,153000,10.2780531106493,10.5913174289709,10.2730806611521,10.447116393553,307695.43277834,0.0,1.0
2004-02-27,21.2,21.24,20.81,20.95,24700,10.5415929339993,10.5614827319879,10.3476674036096,10.41728169657,49673.7071217319,0.0,1.0
2004-03-01,22.35,22.5,21.2,21.8,8100,11.1134246261737,11.1880113686313,10.5415929339993,10.8399399038294,16289.7582059122,0.0,1.0
2004-03-02,21.43,22.08,21.21,21.82,53200,10.6559592724342,10.9791684897502,10.5465653834964,10.8498848028238,106989.523031423,0.0,1.0
2004-03-03,21.42,21.42,20.7,21.19,20100,10.650986822937,10.650986822937,10.2929704591408,10.5366204845021,40422.733325782,0.0,1.0
2004-03-04,20.95,20.95,20.72,20.8,6400,10.41728169657,10.41728169657,10.3029153581351,10.3426949541125,12870.9200639306,0.0,1.0
2004-03-05,20.92,21.67,20.8,21.09,7200,10.4023643480785,10.7752980603662,10.3426949541125,10.4868959895304,14479.7850719219,0.0,1.0
2004-03-08,21.33,21.65,20.98,20.98,14100,10.6062347774625,10.7653531613719,10.4321990450615,10.4321990450615,28356.245765847,0.0,1.0
2004-03-09,21.5,21.61,21.12,21.5,4800,10.6907664189143,10.7454633633832,10.5018133380219,10.6907664189143,9653.19004794798,0.0,1.0
2004-03-10,20.75,21.38,20.51,20.68,6200,10.4345759753702,10.7513847881163,10.3138869038478,10.3993749961761,12329.2024806438,0.2347802,1.0
2004-03-11,20.2,21.37,20.2,20.88,4300,10.1579968531314,10.7463560768029,10.1579968531314,10.4999492224448,8550.89849464008,0.0,1.0
2004-03-12,20.49,21.48,20.48,20.79,21300,10.3038294812209,10.8016719012507,10.2988007699075,10.4546908206239,42356.7762641474,0.0,1.0
2004-03-15,21.39,21.48,20.1,20.49,5700,10.7564134994298,10.8016719012507,10.1077097399971,10.3038294812209,11334.9119580112,0.0,1.0
2004-03-16,20.61,21.1,20.56,20.6,5300,10.3641740169821,10.6105808713403,10.339030460415,10.3591453056687,10539.4795399052,0.0,1.0
2004-03-17,20.42,21.09,20.0,20.3,11800,10.2686285020269,10.6055521600268,10.0574226268628,10.2082839662657,23465.2563341286,0.0,1.0
2004-03-18,21.5,21.5,20.54,20.55,8700,10.8117293238775,10.8117293238775,10.3289730377881,10.3340017491015,17300.6550938067,0.0,1.0
2004-03-19,20.0,21.49,20.0,20.52,3300,10.0574226268628,10.8067006125641,10.0574226268628,10.3189156151612,6562.31744937493,0.0,1.0
2004-03-22,19.86,20.71,19.86,20.37,9500,9.98702066847477,10.4144611301164,9.98702066847477,10.2434849454598,18891.5199300187,0.0,1.0
2004-03-23,20.85,21.5,20.36,20.36,13400,10.4848630885045,10.8117293238775,10.2384562341463,10.2384562341463,26646.9860065527,0.0,1.0
2004-03-24,20.01,21.25,20.01,20.47,11700,10.0624513381762,10.6860115410417,10.0624513381762,10.2937720585941,23266.3982296021,0.0,1.0
2004-03-25,20.71,20.71,20.18,20.25,182800,10.4144611301164,10.4144611301164,10.1479394305046,10.1831404096986,363512.615074467,0.0,1.0
2004-03-26,20.02,20.58,20.02,20.58,7200,10.0674800494897,10.3490878830418,10.0674800494897,10.3490878830418,14317.7835259089,0.0,1.0
2004-03-29,20.5,20.5,20.07,20.5,2300,10.3088581925344,10.3088581925344,10.0926236060568,10.3088581925344,4573.73640410979,0.0,1.0
2004-03-30,20.7,21.11,20.12,20.19,7200,10.409432418803,10.6156095826537,10.117767162624,10.152968141818,14317.7835259089,0.0,1.0
2004-03-31,20.54,20.94,20.18,20.63,7900,10.3289730377881,10.5301214903254,10.1479394305046,10.374231439609,15709.7902575945,0.0,1.0
2004-04-01,20.8,20.95,20.45,20.71,10000,10.4597195319373,10.5351502016388,10.2837146359672,10.4144611301164,19885.8104526513,0.0,1.0
2004-04-02,20.43,21.91,20.16,20.72,38400,10.2736572133404,11.0179064877282,10.1378820078777,10.4194898414299,76361.5121381806,0.0,1.0
2004-04-05,20.25,20.71,20.1,20.5,29300,10.1831404096986,10.4144611301164,10.1077097399971,10.3088581925344,58265.4246262682,0.0,1.0
2004-04-06,20.62,21.0,20.27,20.79,5300,10.3692027282956,10.5602937582059,10.1931978323255,10.4546908206239,10539.4795399051,0.0,1.0
2004-04-07,21.1,21.3,20.6,20.89,10500,10.6105808713403,10.7111550976089,10.3591453056687,10.5049779337582,20880.1009752838,0.0,1.0
2004-04-08,21.49,21.49,21.13,21.25,5200,10.8067006125641,10.8067006125641,10.6256670052806,10.6860115410417,10340.6214353787,0.0,1.0
2004-04-12,21.16,21.4,20.76,20.76,12500,10.6407531392209,10.7614422107432,10.4396046866836,10.4396046866836,24857.263065814,0.0,1.0
2004-04-13,20.97,21.25,20.58,20.98,5100,10.5452076242657,10.6860115410417,10.3490878830418,10.5502363355791,10141.7633308521,0.0,1.0
2004-04-14,20.68,21.11,20.64,20.95,5700,10.3993749961761,10.6156095826537,10.3792601509224,10.5351502016388,11334.9119580113,0.0,1.0
2004-04-15,20.66,21.74,20.61,20.82,5300,10.3893175735493,10.9324183953999,10.3641740169821,10.4697769545642,10539.4795399052,0.0,1.0
2004-04-16,20.7,21.0,20.61,20.7,4700,10.409432418803,10.5602937582059,10.3641740169821,10.409432418803,9346.33091274611,0.0,1.0
2004-04-19,21.04,21.7,20.84,20.84,11800,10.5804086034597,10.9123035501461,10.479834377191,10.479834377191,23465.2563341285,0.0,1.0
2004-04-20,20.67,21.1,20.66,20.96,5300,10.3943462848627,10.6105808713403,10.3893175735493,10.5401789129522,10539.4795399052,0.0,1.0
2004-04-21,20.6,20.89,20.6,20.89,14700,10.3591453056687,10.5049779337582,10.3591453056687,10.5049779337582,29232.1413653974,0.0,1.0
2004-04-22,21.0,21.23,20.82,20.82,4100,10.5602937582059,10.6759541184149,10.4697769545642,10.4697769545642,8153.18228558707,0.0,1.0
2004-04-23,21.86,21.86,21.55,21.58,2100,10.992762931161,10.992762931161,10.8368728804447,10.851959014385,4176.02019505679,0.0,1.0
2004-04-26,22.0,22.45,21.57,21.9,82200,11.0631648895491,11.2894568986535,10.8469303030715,11.0128777764148,163461.361920793,0.0,1.0
2004-04-27,21.56,21.9,21.38,21.38,13600,10.8419015917581,11.0128777764148,10.7513847881163,10.7513847881163,27044.7022156058,0.0,1.0
2004-04-28,21.74,22.8,21.52,21.8,10300,10.9324183953999,11.4654617946236,10.8217867465044,10.9625906632805,20482.3847662308,0.0,1.0
2004-04-29,21.45,21.66,21.45,21.5,6600,10.7865857673104,10.8921887048924,10.7865857673104,10.8117293238775,13124.6348987498,0.0,1.0
2004-04-30,21.85,21.9,21.38,21.47,21600,10.9877342198476,11.0128777764148,10.7513847881163,10.7966431899372,42953.3505777269,0.0,1.0
2004-05-03,21.3,21.89,21.3,21.51,4200,10.7111550976089,11.0078490651013,10.7111550976089,10.816758035191,8352.04039011353,0.0,1.0
2004-05-04,21.49,21.93,21.26,21.44,5600,10.8067006125641,11.0279639103551,10.6910402523552,10.7815570559969,11136.0538534847,0.0,1.0
2004-05-05,21.7,23.0,21.32,21.32,27700,10.9123035501461,11.5660360208922,10.7212125202358,10.7212125202358,55083.6949538443,0.0,1.0
2004-05-06,21.24,21.72,21.06,21.54,12700,10.6809828297283,10.922360972773,10.5904660260865,10.8318441691312,25254.9792748671,0.0,1.0
2004-05-07,20.85,21.3,20.85,21.3,62300,10.4848630885045,10.7111550976089,10.4848630885045,10.7111550976089,123888.599120017,0.0,1.0
2004-05-10,20.24,20.59,20.24,20.39,50300,10.1781116983852,10.3541165943553,10.1781116983852,10.2535423680866,100025.626576836,0.0,1.0
2004-05-11,20.56,20.69,20.38,20.39,183300,10.339030460415,10.4044037074896,10.2485136567732,10.2535423680866,364506.905597097,0.0,1.0
2004-05-12,21.27,21.27,20.28,20.7,56200,10.6960689636686,10.6960689636686,10.1982265436389,10.409432418803,111758.2547439,0.0,1.0
2004-05-13,20.69,20.94,20.58,20.58,32100,10.4044037074896,10.5301214903254,10.3490878830418,10.3490878830418,63833.4515530105,0.0,1.0
2004-05-14,21.19,21.29,20.63,20.77,64800,10.6558392731611,10.7061263862955,10.374231439609,10.444633397997,128860.051733181,0.0,1.0
2004-05-17,21.28,21.35,20.71,20.91,39900,10.701097674982,10.736298654176,10.4144611301164,10.5150353563851,79344.3837060789,0.0,1.0
2004-05-18,21.25,21.5,20.81,20.81,13600,10.6860115410417,10.8117293238775,10.4647482432508,10.4647482432508,27044.7022156058,0.0,1.0
2004-05-19,20.75,21.36,20.75,21.36,11000,10.4345759753702,10.7413273654895,10.4345759753702,10.7413273654895,21874.3914979163,0.0,1.0
2004-05-20,20.89,21.0,20.4,21.0,7400,10.5049779337582,10.5602937582059,10.2585710794001,10.5602937582059,14715.499734962,0.0,1.0
2004-05-21,21.0,21.26,21.0,21.25,9900,10.5602937582059,10.6910402523552,10.5602937582059,10.6860115410417,19686.9523481249,0.0,1.0
2004-05-24,20.83,21.25,20.47,21.25,7300,10.4748056658776,10.6860115410417,10.2937720585941,10.6860115410417,14516.6416304355,0.0,1.0
2004-05-25,21.22,21.28,20.93,21.17,10400,10.6709254071014,10.701097674982,10.5250927790119,10.6457818505343,20681.2428707574,0.0,1.0
2004-05-26,21.07,21.25,20.9,21.18,2500,10.5954947374,10.6860115410417,10.5100066450716,10.6508105618477,4971.45261316281,0.0,1.0
2004-05-27,21.81,22.0,21.09,21.2,26100,10.9676193745939,11.0631648895491,10.6055521600268,10.6608679844746,51901.9652814198,0.0,1.0
2004-05-28,21.33,21.56,21.15,21.32,16300,10.7262412315492,10.8419015917581,10.6357244279074,10.7212125202358,32413.8710378216,0.0,1.0
2004-06-01,21.36,21.36,20.97,21.11,4600,10.7413273654895,10.7413273654895,10.5452076242657,10.6156095826537,9147.47280821957,0.0,1.0
2004-06-02,21.02,21.39,21.0,21.0,39100,10.5703511808328,10.7564134994298,10.5602937582059,10.5602937582059,77753.5188698666,0.0,1.0
2004-06-03,21.16,21.36,20.92,21.0,31700,10.6407531392209,10.7413273654895,10.5200640676985,10.5602937582059,63038.0191349043,0.0,1.0
2004-06-04,21.15,21.25,20.83,21.1,29900,10.6357244279074,10.6860115410417,10.4748056658776,10.6105808713403,59458.5732534275,0.0,1.0
2004-06-07,21.75,21.84,21.15,21.37,6100,10.9374471067133,10.9827055085342,10.6357244279074,10.7463560768029,12130.3443761173,0.0,1.0
2004-06-08,21.55,21.74,21.11,21.11,8500,10.8368728804447,10.9324183953999,10.6156095826537,10.6156095826537,16902.9388847536,0.0,1.0
2004-06-09,21.54,21.54,20.98,21.34,1800,10.8318441691312,10.8318441691312,10.5502363355791,10.7312699428626,3579.44588147725,0.0,1.0
2004-06-10,21.48,21.49,20.84,21.01,5000,10.8016719012507,10.8067006125641,10.479834377191,10.5653224695194,9942.9052263256,0.0,1.0
2004-06-14,21.01,21.3,21.0,21.3,6900,10.5653224695194,10.7111550976089,10.5602937582059,10.7111550976089,13721.2092123294,0.0,1.0
2004-06-15,21.46,21.54,21.23,21.45,2900,10.7916144786238,10.8318441691312,10.6759541184149,10.7865857673104,5766.88503126887,0.0,1.0
2004-06-16,20.91,21.5,20.88,21.01,5800,10.5150353563851,10.8117293238775,10.4999492224448,10.5653224695194,11533.7700625377,0.0,1.0
2004-06-17,21.03,21.28,21.0,21.03,2800,10.5753798921462,10.701097674982,10.5602937582059,10.5753798921462,5568.02692674238,0.0,1.0
2004-06-18,20.84,21.18,20.7,21.01,7800,10.479834377191,10.6508105618477,10.409432418803,10.5653224695194,15510.9321530681,0.0,1.0
2004-06-21,20.69,20.95,20.55,20.95,3800,10.4044037074896,10.5351502016388,10.3340017491015,10.5351502016388,7556.60797200747,0.0,1.0
2004-06-22,20.71,20.84,20.27,20.81,17400,10.4144611301164,10.479834377191,10.1931978323255,10.4647482432508,34601.3101876134,0.0,1.0
2004-06-23,20.77,20.9,20.63,20.72,9700,10.444633397997,10.5100066450716,10.374231439609,10.4194898414299,19289.2361390718,0.0,1.0
2004-06-24,20.37,20.91,20.35,20.87,11000,10.2434849454598,10.5150353563851,10.2334275228329,10.4949205111313,21874.3914979164,0.0,1.0
2004-06-25,20.58,20.99,20.58,20.67,4100,10.3490878830418,10.5552650468925,10.3490878830418,10.3943462848627,8153.18228558705,0.0,1.0
2004-06-28,20.74,21.07,20.74,20.99,3600,10.4295472640567,10.5954947374,10.4295472640567,10.5552650468925,7158.89176295449,0.0,1.0
2004-06-29,20.99,21.33,20.97,21.08,10000,10.5552650468925,10.7262412315492,10.5452076242657,10.6005234487134,19885.8104526513,0.0,1.0
2004-06-30,21.9,22.07,21.01,21.26,9700,11.0128777764148,11.0983658687431,10.5653224695194,10.6910402523552,19289.2361390717,0.0,1.0
2004-07-01,21.24,22.04,21.21,21.61,9200,10.6809828297283,11.0832797348028,10.665896695788,10.8670451483253,18294.9456164392,0.0,1.0
2004-07-02,21.53,21.83,21.27,21.77,4900,10.8268154578178,10.9776767972208,10.6960689636686,10.9475045293402,9744.04712179914,0.0,1.0
2004-07-06,22.37,22.56,21.93,22.2,33200,11.2492272081461,11.3447727231012,11.0279639103551,11.1637391158177,66020.890702802,0.0,1.0
2004-07-07,22.5,22.75,22.3,22.38,13600,11.3146004552207,11.4403182380564,11.214026228952,11.2542559194595,27044.7022156057,0.0,1.0
2004-07-08,22.14,22.82,22.12,22.51,6400,11.1335668479371,11.4755192172505,11.1235094253103,11.3196291665341,12726.9186896969,0.0,1.0
2004-07-09,22.68,22.68,22.24,22.24,5700,11.4051172588624,11.4051172588624,11.1838539610714,11.1838539610714,11334.9119580113,0.0,1.0
2004-07-12,22.69,22.85,22.2,22.53,36200,11.4101459701759,11.4906053511908,11.1637391158177,11.329686589161,71986.6338385974,0.0,1.0
2004-07-13,22.63,22.7,22.1,22.39,7000,11.3799737022953,11.4151746814893,11.1134520026834,11.2592846307729,13920.0673168559,0.0,1.0
2004-07-14,22.51,22.64,22.22,22.44,8500,11.3196291665341,11.3850024136087,11.1737965384446,11.2844281873401,16902.9388847536,0.0,1.0
2004-07-15,22.3,22.8,22.3,22.47,8800,11.214026228952,11.4654617946236,11.214026228952,11.2995143212804,17499.5131983332,0.0,1.0
2004-07-16,22.74,22.97,22.46,22.62,4500,11.435289526743,11.5509498869519,11.2944856099669,11.3749449909818,8948.61470369309,0.0,1.0
2004-07-19,22.11,22.57,22.04,22.41,6400,11.1184807139968,11.3498014344147,11.0832797348028,11.2693420533998,12726.9186896969,0.0,1.0
2004-07-20,22.07,23.1,21.96,22.46,45100,11.0983658687431,11.6163231340265,11.0430500442954,11.2944856099669,89685.0051414574,0.0,1.0
2004-07-21,21.97,22.85,21.97,22.31,14800,11.0480787556088,11.4906053511908,11.0480787556088,11.2190549402655,29430.9994699239,0.0,1.0
2004-07-22,22.4,22.72,21.85,22.1,5700,11.2643133420863,11.4252321041161,10.9877342198476,11.1134520026834,11334.9119580113,0.0,1.0
2004-07-23,21.71,22.32,21.7,22.32,3700,10.9173322614596,11.2240836515789,10.9123035501461,11.2240836515789,7357.74986748096,0.0,1.0
2004-07-26,22.04,22.27,21.75,21.95,6600,11.0832797348028,11.1989400950117,10.9374471067133,11.0380213329819,13124.6348987499,0.0,1.0
2004-07-27,21.8,22.49,21.76,22.05,12900,10.9625906632805,11.3095717439072,10.9424758180267,11.0883084461162,25652.6954839201,0.0,1.0
2004-07-28,21.75,22.1,21.51,22.1,5100,10.9374471067133,11.1134520026834,10.816758035191,11.1134520026834,10141.7633308522,0.0,1.0
2004-07-29,22.21,22.61,22.09,22.22,7600,11.1687678271311,11.3699162796684,11.10842329137,11.1737965384446,15113.215944015,0.0,1.0
2004-07-30,22.5,22.69,22.45,22.57,8200,11.3146004552207,11.4101459701759,11.2894568986535,11.3498014344147,16306.364571174,0.0,1.0
2004-08-02,22.6,22.95,22.04,22.54,10000,11.364887568355,11.5408924643251,11.0832797348028,11.3347153004744,19885.8104526512,0.0,1.0
2004-08-03,22.6,22.8,22.47,22.5,2900,11.364887568355,11.4654617946236,11.2995143212804,11.3146004552207,5766.88503126886,0.0,1.0
2004-08-04,22.8,22.8,22.3,22.31,18500,11.4654617946236,11.4654617946236,11.214026228952,11.2190549402655,36788.7493374049,0.0,1.0
2004-08-05,22.6,22.98,22.49,22.61,17400,11.364887568355,11.5559785982654,11.3095717439072,11.3699162796684,34601.3101876132,0.0,1.0
2004-08-06,21.81,23.0,21.77,22.52,18300,10.9676193745939,11.5660360208922,10.9475045293402,11.3246578778475,36391.0331283518,0.0,1.0
2004-08-09,22.95,22.95,22.0,22.31,3800,11.5408924643251,11.5408924643251,11.0631648895491,11.2190549402655,7556.60797200747,0.0,1.0
2004-08-10,21.98,22.86,21.81,22.24,19100,11.0531074669222,11.4956340625042,10.9676193745939,11.1838539610714,37981.8979645641,0.0,1.0
2004-08-11,22.09,22.59,21.75,22.01,19000,11.10842329137,11.3598588570415,10.9374471067133,11.0681936008625,37783.0398600373,0.0,1.0
2004-08-12,22.15,22.31,22.14,22.29,3200,11.1385955592506,11.2190549402655,11.1335668479371,11.2089975176386,6363.45934484839,0.0,1.0
2004-08-13,22.28,22.93,22.26,22.34,9300,11.2039688063252,11.5308350416982,11.1939113836983,11.2341410742058,18493.8037209656,0.0,1.0
2004-08-16,22.89,22.93,22.52,22.6,6200,11.5107201964445,11.5308350416982,11.3246578778475,11.364887568355,12329.2024806438,0.0,1.0
2004-08-17,22.7,23.05,22.54,22.98,13000,11.4151746814893,11.5911795774594,11.3347153004744,11.5559785982654,25851.5535884466,0.0,1.0
2004-08-18,23.01,23.17,22.47,22.47,6000,11.5710647322057,11.6515241132206,11.2995143212804,11.2995143212804,11931.4862715907,0.0,1.0
2004-08-19,22.82,23.2,22.74,22.81,14800,11.4755192172505,11.6666102471609,11.435289526743,11.470490505937,29430.9994699238,0.0,1.0
2004-08-20,22.48,22.63,22.4,22.63,5400,11.3045430325938,11.3799737022953,11.2643133420863,11.3799737022953,10738.3376444317,0.0,1.0
2004-08-23,22.43,22.77,22.29,22.42,14200,11.2793994760266,11.4503756606833,11.2089975176386,11.2743707647132,28237.8508427649,0.0,1.0
2004-08-24,22.74,23.24,22.26,22.26,22400,11.435289526743,11.6867250924146,11.1939113836983,11.1939113836983,44544.2154139389,0.0,1.0
2004-08-25,22.31,22.71,22.3,22.61,8900,11.2190549402655,11.4202033928027,11.214026228952,11.3699162796684,17698.3713028596,0.0,1.0
2004-08-26,22.5,23.14,22.32,22.36,8700,11.3146004552207,11.6364379792803,11.2240836515789,11.2441984968326,17300.6550938066,0.0,1.0
2004-08-27,22.69,22.95,22.5,22.95,16100,11.4101459701759,11.5408924643251,11.3146004552207,11.5408924643251,32016.1548287684,0.0,1.0
2004-08-30,22.7,23.17,22.56,22.56,7300,11.4151746814893,11.6515241132206,11.3447727231012,11.3447727231012,14516.6416304354,0.0,1.0
2004-08-31,22.75,23.26,22.6,22.76,5300,11.4403182380564,11.6967825150414,11.364887568355,11.4453469493699,10539.4795399052,0.0,1.0
2004-09-01,23.45,23.7,22.78,23.19,14200,11.7923280299966,11.9180458128324,11.4554043719967,11.6615815358474,28237.8508427649,0.0,1.0
2004-09-02,23.21,23.63,22.96,23.58,6600,11.6716389584743,11.8828448336384,11.5459211756385,11.8577012770712,13124.6348987498,0.0,1.0
2004-09-03,23.27,23.34,22.82,22.96,13000,11.7018112263549,11.7370122055489,11.4755192172505,11.5459211756385,25851.5535884466,0.0,1.0
2004-09-07,23.35,23.61,23.25,23.25,8500,11.7420409168623,11.8727874110115,11.691753803728,11.691753803728,16902.9388847536,0.0,1.0
2004-09-08,23.48,24.72,23.3,23.5,21800,11.8696076562738,12.4964523536239,11.7786140711746,11.8797180546182,43123.919073218,0.1236768,1.0
2004-09-09,23.36,23.69,23.36,23.46,11900,11.8089452662077,11.9757668388896,11.8089452662077,11.8594972579295,23540.1209619859,0.0,1.0
2004-09-10,23.63,23.84,23.4,23.82,6400,11.9454356438565,12.0515948264722,11.8291660628964,12.0414844281279,12660.2331224126,0.0,1.0
2004-09-13,23.3,23.78,23.01,23.51,14900,11.7786140711746,12.0212636314392,11.6320132951815,11.8847732537904,29474.6052381169,0.0,1.0
2004-09-14,23.59,23.71,23.03,23.71,7100,11.9252148471678,11.9858772372339,11.6421236935258,11.9858772372339,14044.9461201765,0.0,1.0
2004-09-15,23.31,23.79,23.13,23.6,15100,11.7836692703468,12.0263188306114,11.6926756852476,11.93027004634,29870.2375231922,0.0,1.0
2004-09-16,23.18,23.71,23.13,23.27,17900,11.7179516811085,11.9858772372339,11.6926756852476,11.7634484736581,35409.0895142477,0.0,1.0
2004-09-17,23.7,23.72,23.41,23.55,15300,11.9808220380617,11.9909324364061,11.8342212620686,11.9049940504791,30265.8698082677,0.0,1.0
2004-09-20,23.94,23.94,23.51,23.51,7300,12.102146818194,12.102146818194,11.8847732537904,11.8847732537904,14440.5784052519,0.0,1.0
2004-09-21,24.34,24.49,24.07,24.16,10900,12.3043547850811,12.3801827726638,12.1678644074323,12.2133611999819,21561.959536609,0.0,1.0
2004-09-22,24.51,24.51,24.07,24.31,14600,12.3902931710082,12.3902931710082,12.1678644074323,12.2891891875646,28881.1568105036,0.0,1.0
2004-09-23,23.87,24.49,23.81,24.07,11100,12.0667604239888,12.3801827726638,12.0364292289557,12.1678644074323,21957.5918216843,0.0,1.0
2004-09-24,24.25,24.72,23.6,23.9,13000,12.2588579925315,12.4964523536239,11.93027004634,12.0819260215053,25716.0985299006,0.0,1.0
2004-09-27,23.62,24.05,23.58,23.84,9000,11.9403804446843,12.157754009088,11.9201596479956,12.0515948264722,17803.4528283927,0.0,1.0
2004-09-28,23.55,24.09,23.46,23.7,16800,11.9049940504791,12.1779748057767,11.8594972579295,11.9808220380617,33233.111946333,0.0,1.0
2004-09-29,23.71,24.18,23.63,23.73,4000,11.9858772372339,12.2234715983263,11.9454356438565,11.9959876355783,7912.64570150788,0.0,1.0
2004-09-30,23.65,23.93,23.61,23.77,7300,11.9555460422009,12.0970916190218,11.9353252455121,12.016208432267,14440.5784052518,0.0,1.0
2004-10-01,23.77,23.94,23.65,23.86,6900,12.016208432267,12.102146818194,11.9555460422009,12.0617052248166,13649.3138351011,0.0,1.0
2004-10-04,23.81,24.24,23.79,23.9,15200,12.0364292289557,12.2538027933594,12.0263188306114,12.0819260215053,30068.0536657299,0.0,1.0
2004-10-05,23.86,24.6,23.8,24.0,14600,12.0617052248166,12.4357899635578,12.0313740297835,12.1324780132271,28881.1568105037,0.0,1.0
2004-10-06,23.76,23.99,23.75,23.92,10200,12.0111532330948,12.1274228140549,12.0060980339226,12.0920364198497,20177.2465388451,0.0,1.0
2004-10-07,23.55,23.93,23.54,23.8,9100,11.9049940504791,12.0970916190218,11.8999388513069,12.0313740297835,18001.2689709304,0.0,1.0
2004-10-08,23.81,24.03,23.79,23.94,4000,12.0364292289557,12.1476436107436,12.0263188306114,12.102146818194,7912.64570150787,0.0,1.0
2004-10-11,23.76,24.11,23.76,24.11,5400,12.0111532330948,12.188085204121,12.0111532330948,12.188085204121,10682.0716970356,0.0,1.0
2004-10-12,23.4,23.68,23.35,23.68,10300,11.8291660628964,11.9707116397174,11.8038900670355,11.9707116397174,20375.0626813828,0.0,1.0
2004-10-13,23.2,23.49,23.14,23.41,16600,11.7280620794529,11.874662855446,11.6977308844198,11.8342212620686,32837.4796612575,0.0,1.0
2004-10-14,23.14,23.76,23.12,23.38,10800,11.6977308844198,12.0111532330948,11.6876204860754,11.8190556645521,21364.1433940712,0.0,1.0
2004-10-15,23.56,23.93,23.4,23.54,4300,11.9100492496513,12.0970916190218,11.8291660628964,11.8999388513069,8506.09412912093,0.0,1.0
2004-10-18,23.88,23.88,23.07,23.42,39300,12.071815623161,12.071815623161,11.6623444902145,11.8392764612408,77741.7440173145,0.0,1.0
2004-10-19,23.89,24.1,23.25,23.45,10200,12.0768708223331,12.1830300049489,11.7533380753137,11.8544420587573,20177.2465388451,0.0,1.0
2004-10-20,23.84,23.96,23.3,23.31,14000,12.0515948264722,12.1122572165384,11.7786140711746,11.7836692703468,27694.2599552776,0.0,1.0
2004-10-21,23.33,23.73,23.31,23.41,3800,11.7937796686912,11.9959876355783,11.7836692703468,11.8342212620686,7517.01341643245,0.0,1.0
2004-10-22,23.35,23.59,23.26,23.45,7500,11.8038900670355,11.9252148471678,11.7583932744859,11.8544420587573,14836.2106903273,0.0,1.0
2004-10-25,23.25,23.94,23.22,23.52,19200,11.7533380753137,12.102146818194,11.7381724777972,11.8898284529625,37980.6993672379,0.0,1.0
2004-10-26,23.55,23.91,23.4,23.62,8900,11.9049940504791,12.0869812206775,11.8291660628964,11.9403804446843,17605.636685855,0.0,1.0
2004-10-27,23.55,23.87,23.51,23.68,22300,11.9049940504791,12.0667604239888,11.8847732537904,11.9707116397174,44112.9997859063,0.0,1.0
2004-10-28,23.95,24.19,23.78,24.0,24800,12.1072020173662,12.2285267974985,12.0212636314392,12.1324780132271,49058.4033493488,0.0,1.0
2004-10-29,23.91,24.0,23.61,24.0,10200,12.0869812206775,12.1324780132271,11.9353252455121,12.1324780132271,20177.246538845,0.0,1.0
2004-11-01,23.7,24.0,23.67,23.85,11200,11.9808220380617,12.1324780132271,11.9656564405452,12.0566500256444,22155.4079642221,0.0,1.0
2004-11-02,23.84,24.25,23.64,23.97,12800,12.0515948264722,12.2588579925315,11.9504908430287,12.1173124157106,25320.4662448253,0.0,1.0
2004-11-03,24.35,24.49,24.2,24.34,9700,12.3094099842533,12.3801827726638,12.2335819966706,12.3043547850811,19188.1658261566,0.0,1.0
2004-11-04,24.24,24.52,24.12,24.46,10700,12.2538027933594,12.3953483701803,12.1931404032932,12.3650171751473,21166.3272515335,0.0,1.0
2004-11-05,24.85,25.0,24.5,24.53,15100,12.5621699428622,12.6379979304449,12.385237971836,12.4004035693525,29870.2375231922,0.0,1.0
2004-11-08,24.77,24.85,24.41,24.78,12600,12.5217283494848,12.5621699428622,12.3397411792864,12.526783548657,24924.8339597498,0.0,1.0
2004-11-09,24.26,24.69,24.26,24.69,6700,12.2639131917037,12.4812867561074,12.2639131917037,12.4812867561074,13253.6815500257,0.0,1.0
2004-11-10,24.7,24.97,24.51,24.79,13100,12.4863419552795,12.6228323329283,12.3902931710082,12.5318387478291,25913.9146724384,0.0,1.0
2004-11-11,24.89,25.2,24.82,25.06,10400,12.5823907395509,12.7391019138884,12.5470043453457,12.668329125478,20572.8788239205,0.0,1.0
2004-11-12,25.36,25.65,25.17,25.3,26000,12.8199851006433,12.9665858766365,12.7239363163719,12.7896539056102,51432.1970598011,0.0,1.0
2004-11-15,25.4,25.69,25.3,25.55,19200,12.840205897332,12.9868066733252,12.7896539056102,12.9160338849147,37980.6993672378,0.0,1.0
2004-11-16,24.92,25.45,24.84,25.45,15100,12.5975563370675,12.8654818931929,12.55711474369,12.8654818931929,29870.2375231921,0.0,1.0
2004-11-17,25.15,25.27,24.9,24.99,13300,12.7138259180276,12.7744883080937,12.5874459387231,12.6329427312727,26309.5469575136,0.0,1.0
2004-11-18,24.98,25.29,24.85,25.16,32600,12.6278875321005,12.784598706438,12.5621699428622,12.7188811171997,64488.0624672892,0.0,1.0
2004-11-19,25.05,25.4,25.01,25.22,12700,12.6632739263058,12.840205897332,12.6430531296171,12.7492123122328,25122.6501022874,0.0,1.0
2004-11-22,24.86,25.39,24.85,25.01,9300,12.5672251420344,12.8351506981598,12.5621699428622,12.6430531296171,18396.9012560058,0.0,1.0
2004-11-23,24.91,25.29,24.89,25.29,7100,12.5925011378953,12.784598706438,12.5823907395509,12.784598706438,14044.9461201764,0.0,1.0
2004-11-24,24.8,25.16,24.8,24.97,12300,12.5368939470013,12.7188811171997,12.5368939470013,12.6228323329283,24331.3855321367,0.0,1.0
2004-11-26,25.42,25.66,25.03,25.34,5400,12.8503162956764,12.9716410758086,12.6531635279614,12.8098747022989,10682.0716970356,0.0,1.0
2004-11-29,25.32,25.7,25.32,25.51,5300,12.7997643039546,12.9918618724973,12.7997643039546,12.895813088226,10484.2555544979,0.0,1.0
2004-11-30,25.02,25.5,25.01,25.27,12800,12.6481083287892,12.8907578890538,12.6430531296171,12.7744883080937,25320.4662448252,0.0,1.0
2004-12-01,25.21,25.54,25.15,25.52,16800,12.7441571130606,12.9109786857425,12.7138259180276,12.9008682873981,33233.1119463331,0.0,1.0
2004-12-02,25.36,25.75,25.36,25.7,16600,12.8199851006433,13.0171378683582,12.8199851006433,12.9918618724973,32837.4796612576,0.0,1.0
2004-12-03,25.8,25.81,25.38,25.66,13900,13.0424138642191,13.0474690633913,12.8300954989876,12.9716410758086,27496.4438127399,0.0,1.0
2004-12-06,25.73,26.05,25.6,25.6,10800,13.0070274700139,13.1687938435236,12.9413098807756,12.9413098807756,21364.1433940712,0.0,1.0
2004-12-07,25.99,26.15,25.67,25.7,14900,13.1384626484905,13.2193458352453,12.9766962749808,12.9918618724973,29474.6052381168,0.0,1.0
2004-12-08,25.56,26.0,25.46,26.0,5700,12.9210890840868,13.1435178476627,12.8705370923651,13.1435178476627,11275.5201246488,0.0,1.0
2004-12-09,25.96,25.98,25.53,25.75,6200,13.123297050974,13.1334074493183,12.9059234865703,13.0171378683582,12264.6008373372,0.0,1.0
2004-12-10,25.4,26.16,25.31,26.16,9000,12.840205897332,13.2244010344175,12.7947091047824,13.2244010344175,17803.4528283927,0.0,1.0
2004-12-13,26.04,26.04,25.74,25.74,14500,13.1637386443514,13.1637386443514,13.0120826691861,13.0120826691861,28683.340667966,0.0,1.0
2004-12-14,26.08,26.48,25.84,26.2,13300,13.1839594410401,13.3861674079272,13.0626346609078,13.2446218311062,26309.5469575137,0.0,1.0
2004-12-15,26.43,26.6,26.3,26.51,13900,13.3608914120663,13.4468297979934,13.295173822828,13.4013330054438,27496.4438127399,0.0,1.0
2004-12-16,26.14,26.48,26.14,26.2,13200,13.2142906360732,13.3861674079272,13.2142906360732,13.2446218311062,26111.7308149759,0.0,1.0
2004-12-17,26.15,26.66,25.88,26.66,4400,13.2193458352453,13.4771609930264,13.0828554575965,13.4771609930264,8703.91027165868,0.0,1.0
2004-12-20,26.15,26.65,25.92,26.48,15000,13.2193458352453,13.4721057938542,13.1030762542853,13.3861674079272,29672.4213806546,0.0,1.0
2004-12-21,26.22,26.6,26.2,26.55,37400,13.2547322294506,13.4468297979934,13.2446218311062,13.4215538021325,73983.2373090985,0.0,1.0
2004-12-22,26.49,26.68,26.2,26.63,68300,13.3912226070994,13.4872713913708,13.2446218311062,13.4619953955099,135108.425353247,0.0,1.0
2004-12-23,26.45,26.77,26.33,26.77,9000,13.3710018104107,13.5327681839204,13.3103394203446,13.5327681839204,17803.4528283927,0.0,1.0
2004-12-27,26.89,26.94,26.45,26.45,6100,13.5934305739865,13.6187065698474,13.3710018104107,13.3710018104107,12066.7846947995,0.0,1.0
2004-12-28,26.95,27.25,26.55,26.55,6600,13.6237617690196,13.7754177441849,13.4215538021325,13.4215538021325,13055.865407488,0.0,1.0
2004-12-29,26.77,27.06,26.48,26.5,12800,13.5327681839204,13.6793689599135,13.3861674079272,13.3962778062716,25320.4662448251,0.0,1.0
2004-12-30,26.88,27.27,26.7,27.25,4700,13.5883753748143,13.7855281425293,13.4973817897151,13.7754177441849,9297.35869927177,0.0,1.0
2004-12-31,26.78,27.48,26.6,27.48,15200,13.5378233830926,13.891687325145,13.4468297979934,13.891687325145,30068.0536657298,0.0,1.0
2005-01-03,26.5,27.17,26.49,27.17,9800,13.3962778062716,13.7349761508075,13.3912226070994,13.7349761508075,19385.9819686942,0.0,1.0
2005-01-04,26.59,26.9,26.49,26.49,10400,13.4417745988212,13.5984857731587,13.3912226070994,13.3912226070994,20572.8788239204,0.0,1.0
2005-01-05,25.85,26.5,25.85,26.5,18900,13.06768986008,13.3962778062716,13.06768986008,13.3962778062716,37387.2509396247,0.0,1.0
2005-01-06,26.31,26.39,25.82,26.29,6100,13.3002290220002,13.3406706153776,13.0525242625635,13.2901186236558,12066.7846947995,0.0,1.0
2005-01-07,26.08,26.21,25.76,25.8,8400,13.1839594410401,13.2496770302784,13.0221930675304,13.0424138642191,16616.5559731665,0.0,1.0
2005-01-10,26.19,26.45,25.75,25.75,11100,13.2395666319341,13.3710018104107,13.0171378683582,13.0171378683582,21957.5918216843,0.0,1.0
2005-01-11,26.49,26.6,26.24,26.39,22600,13.3912226070994,13.4468297979934,13.264842627795,13.3406706153776,44706.4482135194,0.0,1.0
2005-01-12,27.05,27.18,26.67,27.15,6800,13.6743137607414,13.7400313499797,13.4822161921986,13.7248657524631,13451.4976925633,0.0,1.0
2005-01-13,27.05,27.19,26.31,27.19,25300,13.6743137607414,13.7450865491519,13.3002290220002,13.7450865491519,50047.4840620371,0.0,1.0
2005-01-14,26.52,26.99,26.2,26.4,19400,13.4063882046159,13.6439825657083,13.2446218311062,13.3457258145498,38376.3316523132,0.0,1.0
2005-01-18,27.1,27.35,26.85,26.85,8800,13.6995897566023,13.8259697359067,13.5732097772978,13.5732097772978,17407.8205433172,0.0,1.0
2005-01-19,26.77,27.38,26.77,27.25,17300,13.5327681839204,13.8411353334232,13.5327681839204,13.7754177441849,34222.1926590215,0.0,1.0
2005-01-20,26.77,27.4,26.63,27.4,22400,13.5327681839204,13.8512457317676,13.4619953955099,13.8512457317676,44310.815928444,0.0,1.0
2005-01-21,26.77,27.41,26.75,27.41,11200,13.5327681839204,13.8563009309398,13.522657785576,13.8563009309398,22155.407964222,0.0,1.0
2005-01-24,26.88,27.1,26.75,27.0,50600,13.5883753748143,13.6995897566023,13.522657785576,13.6490377648805,100094.968124075,0.0,1.0
2005-01-25,26.58,27.0,26.51,26.63,23600,13.436719399649,13.6490377648805,13.4013330054438,13.4619953955099,46684.6096388964,0.0,1.0
2005-01-26,27.2,27.25,26.81,27.1,15300,13.750141748324,13.7754177441849,13.5529889806091,13.6995897566023,30265.8698082677,0.0,1.0
2005-01-27,26.84,27.2,26.81,26.9,7300,13.5681545781256,13.750141748324,13.5529889806091,13.5984857731587,14440.5784052519,0.0,1.0
2005-01-28,26.75,26.96,26.5,26.76,12400,13.522657785576,13.6288169681918,13.3962778062716,13.5277129847482,24529.2016746744,0.0,1.0
2005-01-31,26.64,26.94,26.31,26.48,10200,13.4670505946821,13.6187065698474,13.3002290220002,13.3861674079272,20177.246538845,0.0,1.0
2005-02-01,26.48,26.73,26.29,26.31,6500,13.3861674079272,13.5125473872317,13.2901186236558,13.3002290220002,12858.0492649503,0.0,1.0
2005-02-02,26.57,27.03,26.55,26.6,7800,13.4316642004768,13.664203362397,13.4215538021325,13.4468297979934,15429.6591179404,0.0,1.0
2005-02-03,27.24,27.25,26.84,27.25,15200,13.7703625450127,13.7754177441849,13.5681545781256,13.7754177441849,30068.05366573,0.0,1.0
2005-02-04,27.76,28.0,27.35,27.35,57400,14.033232901966,14.1545576820983,13.8259697359067,13.8259697359067,113546.465816638,0.0,1.0
2005-02-07,27.5,28.0,27.27,28.0,22900,13.9017977234894,14.1545576820983,13.7855281425293,14.1545576820983,45299.8966411324,0.0,1.0
2005-02-08,27.0,27.49,26.8,27.15,11700,13.6490377648805,13.8967425243172,13.5479337814369,13.7248657524631,23144.4886769105,0.0,1.0
2005-02-09,27.39,27.48,26.94,26.94,10800,13.8461905325954,13.891687325145,13.6187065698474,13.6187065698474,21364.1433940713,0.0,1.0
2005-02-10,27.95,28.0,27.21,28.0,10300,14.1292816862374,14.1545576820983,13.7551969474962,14.1545576820983,20375.0626813827,0.0,1.0
2005-02-11,28.15,28.5,27.91,28.11,12300,14.2303856696809,14.4073176407072,14.1090608895487,14.2101648729922,24331.3855321368,0.0,1.0
2005-02-14,28.68,28.74,28.25,28.31,26200,14.4983112258064,14.5286424208394,14.2809376614027,14.3112688564358,51827.8293448764,0.0,1.0
2005-02-15,28.8,29.15,28.41,28.41,47600,14.5589736158725,14.7359055868987,14.3618208481576,14.3618208481576,94160.4838479436,0.0,1.0
2005-02-16,28.65,28.75,28.13,28.48,30800,14.4831456282898,14.5336976200116,14.2202752713366,14.3972072423628,60927.3719016107,0.0,1.0
2005-02-17,29.09,29.74,28.51,28.51,38900,14.7055743918657,15.0341623380572,14.4123728398793,14.4123728398793,76950.4794471638,0.0,1.0
2005-02-18,28.77,29.25,28.5,29.01,65700,14.543808018356,14.7864575786205,14.4073176407072,14.6651327984882,129965.205647266,0.0,1.0
2005-02-22,28.32,28.7,28.16,28.16,15300,14.316324055608,14.5084216241507,14.2354408688531,14.2354408688531,30265.8698082675,0.0,1.0
2005-02-23,27.96,28.24,27.8,28.24,17600,14.1343368854096,14.2758824622305,14.0534536986547,14.2758824622305,34815.6410866345,0.0,1.0
2005-02-24,27.45,27.89,27.45,27.76,15400,13.8765217276285,14.0989504912043,13.8765217276285,14.033232901966,30463.6859508052,0.0,1.0
2005-02-25,27.89,28.06,27.62,27.62,10100,14.0989504912043,14.1848888771313,13.9624601135555,13.9624601135555,19979.4303963074,0.0,1.0
2005-02-28,28.4,28.63,28.17,28.4,26900,14.3567656489854,14.4730352299455,14.2404960680253,14.3567656489854,53212.5423426403,0.0,1.0
2005-03-01,28.37,28.75,28.06,28.75,8900,14.3416000514689,14.5336976200116,14.1848888771313,14.5336976200116,17605.6366858549,0.0,1.0
2005-03-02,27.69,28.08,27.57,28.07,35500,13.9978465077608,14.1949992754757,13.9371841176946,14.1899440763035,70224.7306008821,0.0,1.0
2005-03-03,27.4,27.94,27.25,27.76,17900,13.8512457317676,14.1242264870652,13.7754177441849,14.033232901966,35409.0895142477,0.0,1.0
2005-03-04,28.14,28.61,27.85,27.87,22000,14.2253304705088,14.4629248316011,14.0787296945156,14.08884009286,43519.5513582931,0.0,1.0
2005-03-07,28.21,28.48,27.92,27.98,8400,14.260716864714,14.3972072423628,14.1141160887208,14.1444472837539,16616.5559731665,0.0,1.0
2005-03-08,28.16,28.56,28.0,28.0,18300,14.2354408688531,14.4376488357402,14.1545576820983,14.1545576820983,36200.3540843985,0.0,1.0
2005-03-09,27.51,28.25,27.48,28.18,19200,14.0584200274254,14.4365818166037,14.0430891440804,14.4008097554652,37571.2205901939,0.2998242,1.0
2005-03-10,27.12,27.68,27.12,27.28,24400,13.8591185439396,14.1452950330475,13.8591185439396,13.9408832551133,47746.7595000379,0.0,1.0
2005-03-11,27.29,27.81,27.26,27.53,18800,13.9459935495616,14.2117288608761,13.9306626662166,14.0686406163222,36788.4868278982,0.0,1.0
2005-03-14,27.21,27.51,27.18,27.51,13800,13.9051111939748,14.0584200274254,13.8897803106297,14.0584200274254,27004.3147992018,0.0,1.0
2005-03-15,27.0,27.47,27.0,27.0,6200,13.7977950105593,14.037978849632,13.7977950105593,13.7977950105593,12132.3733155834,0.0,1.0
2005-03-16,27.33,27.43,27.01,27.02,7800,13.966434727355,14.0175376718386,13.8029053050077,13.808015599456,15263.3083647663,0.0,1.0
2005-03-17,27.4,27.73,26.89,27.63,11800,14.0022067884935,14.1708465052893,13.7415817716274,14.1197435608057,23090.6459877233,0.0,1.0
2005-03-18,27.27,27.74,27.01,27.68,6600,13.9357729606649,14.1759567997376,13.8029053050077,14.1452950330475,12915.1070778791,0.0,1.0
2005-03-21,27.05,27.51,26.82,27.48,14600,13.8233464828011,14.0584200274254,13.7058097104889,14.0430891440804,28569.7823237932,0.0,1.0
2005-03-22,27.11,27.75,26.82,26.82,38100,13.8540082494912,14.181067094186,13.7058097104889,13.7058097104889,74555.390858666,0.0,1.0
2005-03-23,26.14,26.61,26.09,26.52,18100,13.3583096880008,13.5984935270735,13.332758215759,13.5525008770383,35418.7027438805,0.0,1.0
2005-03-24,26.01,26.71,26.0,26.35,15300,13.2918758601721,13.649596471557,13.2867655657238,13.4656258714162,29939.5664078108,0.0,1.0
2005-03-28,26.05,26.5,26.04,26.05,6500,13.3123170379656,13.5422802881416,13.3072067435172,13.3123170379656,12719.4236373052,0.0,1.0
2005-03-29,25.92,26.47,25.75,26.41,18000,13.2458832101369,13.5269494047965,13.1590082045149,13.4962876381064,35223.0193033068,0.0,1.0
2005-03-30,26.23,26.74,26.03,26.48,18400,13.404302338036,13.6649273549021,13.3020964490689,13.5320596992448,36005.7530656023,0.0,1.0
2005-03-31,26.29,26.65,25.99,26.0,38600,13.4349641047261,13.6189347048669,13.2816552712754,13.2867655657238,75533.8080615355,0.0,1.0
2005-04-01,26.59,26.91,26.2,26.56,16600,13.5882729381768,13.7518023605241,13.3889714546909,13.5729420548317,32483.4511352716,0.0,1.0
2005-04-04,25.81,26.17,25.5,25.5,20300,13.189669971205,13.3736405713458,13.031250843306,13.031250843306,39723.7384365071,0.0,1.0
2005-04-05,26.28,26.56,26.11,26.19,10900,13.4298538102777,13.5729420548317,13.3429788046557,13.3838611602425,21329.495022558,0.0,1.0
2005-04-06,26.65,27.0,26.41,26.75,8300,13.6189347048669,13.7977950105593,13.4962876381064,13.6700376493504,16241.7255676359,0.0,1.0
2005-04-07,26.93,27.12,26.53,26.85,17300,13.7620229494208,13.8591185439396,13.5576111714866,13.721140593834,33853.2352192893,0.0,1.0
2005-04-08,27.06,27.62,26.75,27.16,14500,13.8284567772495,14.1146332663573,13.6700376493504,13.879559721733,28374.0988832192,0.0,1.0
2005-04-11,26.98,27.46,26.75,26.75,10500,13.7875744216626,14.0328685551837,13.6700376493504,13.6700376493504,20546.7612602623,0.0,1.0
2005-04-12,26.86,27.29,26.66,27.12,10200,13.7262508882823,13.9459935495616,13.6240449993152,13.8591185439396,19959.7109385405,0.0,1.0
2005-04-13,27.3,27.3,26.65,26.7,3900,13.95110384401,13.95110384401,13.6189347048669,13.6444861771087,7631.65418238311,0.0,1.0
2005-04-14,27.08,27.3,26.64,26.85,11500,13.8386773661462,13.95110384401,13.6138244104185,13.721140593834,22503.5956660014,0.0,1.0
2005-04-15,26.96,27.1,26.26,26.26,11000,13.7773538327659,13.8488979550429,13.419633221381,13.419633221381,21525.1784631319,0.0,1.0
2005-04-18,26.34,26.66,26.06,26.06,13000,13.4605155769679,13.6240449993152,13.3174273324139,13.3174273324139,25438.8472746103,0.0,1.0
2005-04-19,26.7,26.98,26.01,26.59,6000,13.6444861771087,13.7875744216626,13.2918758601721,13.5882729381768,11741.0064344355,0.0,1.0
2005-04-20,26.03,26.84,26.0,26.55,12500,13.3020964490689,13.7160302993856,13.2867655657238,13.5678317603833,24460.4300717407,0.0,1.0
2005-04-21,26.64,26.64,26.12,26.48,7700,13.6138244104185,13.6138244104185,13.3480890991041,13.5320596992448,15067.6249241923,0.0,1.0
2005-04-22,26.0,26.27,25.8,26.26,6800,13.2867655657238,13.4247435158294,13.1845596767567,13.419633221381,13306.473959027,0.0,1.0
2005-04-25,25.4,25.64,25.26,25.64,14100,12.9801478988225,13.102794965583,12.9086037765455,13.102794965583,27591.3651209235,0.0,1.0
2005-04-26,25.42,25.68,25.22,25.25,7000,12.9903684877192,13.1232361433764,12.8881625987521,12.9034934820971,13697.8408401748,0.0,1.0
2005-04-27,24.69,25.25,24.66,25.1,9300,12.6173169929892,12.9034934820971,12.6019861096442,12.8268390653718,18198.5599733752,0.0,1.0
2005-04-28,24.45,24.86,24.31,24.5,4000,12.4946699262287,12.7041919986113,12.4231258039517,12.5202213984705,7827.33762295706,0.0,1.0
2005-04-29,24.91,25.27,24.5,24.96,11000,12.7297434708531,12.9137140709939,12.5202213984705,12.7552949430948,21525.1784631318,0.0,1.0
2005-05-02,25.3,25.4,24.47,24.47,16500,12.9290449543389,12.9801478988225,12.5048905151254,12.5048905151254,32287.7676946979,0.0,1.0
2005-05-03,25.31,25.44,24.87,25.2,10100,12.9341552487873,13.0005890766159,12.7093022930596,12.8779420098554,19764.0274979665,0.0,1.0
2005-05-04,25.68,25.79,25.47,25.63,11900,13.1232361433764,13.1794493823083,13.015919959961,13.0976846711346,23286.3294282973,0.0,1.0
2005-05-05,25.92,25.99,25.37,25.37,12600,13.2458832101369,13.2816552712754,12.9648170154774,12.9648170154774,24656.1135123148,0.0,1.0
2005-05-06,25.69,25.92,25.18,25.7,28200,13.1283464378248,13.2458832101369,12.8677214209587,13.1334567322731,55182.7302418471,0.0,1.0
2005-05-09,25.71,26.0,25.01,25.33,23100,13.1385670267215,13.2867655657238,12.7808464153366,12.944375837684,45202.8747725769,0.0,1.0
2005-05-10,25.58,25.75,25.08,25.53,7500,13.0721331988929,13.1590082045149,12.8166184764751,13.0465817266511,14676.2580430444,0.0,1.0
2005-05-11,25.37,25.5,24.85,25.5,9600,12.9648170154774,13.031250843306,12.6990817041629,13.031250843306,18785.6102950969,0.0,1.0
2005-05-12,25.66,25.7,24.81,24.81,26100,13.1130155544797,13.1334567322731,12.6786405263695,12.6786405263695,51073.3779897948,0.0,1.0
2005-05-13,25.07,25.74,25.02,25.06,22000,12.8115081820267,13.1538979100666,12.785956709785,12.8063978875784,43050.3569262639,0.0,1.0
2005-05-16,25.26,25.49,24.76,24.76,14100,12.9086037765455,13.0261405488577,12.6530890541277,12.6530890541277,27591.3651209236,0.0,1.0
2005-05-17,25.72,25.72,25.24,25.24,10100,13.1436773211698,13.1436773211698,12.8983831876488,12.8983831876488,19764.0274979666,0.0,1.0
2005-05-18,26.49,26.5,26.05,26.09,9400,13.5371699936932,13.5422802881416,13.3123170379656,13.332758215759,18394.2434139491,0.0,1.0
2005-05-19,26.14,26.3,25.8,26.3,10900,13.3583096880008,13.4400743991745,13.1845596767567,13.4400743991745,21329.4950225579,0.0,1.0
2005-05-20,26.36,26.39,25.81,26.02,6200,13.4707361658646,13.4860670492096,13.189669971205,13.2969861546205,12132.3733155834,0.0,1.0
2005-05-23,26.34,26.5,26.1,26.45,9400,13.4605155769679,13.5422802881416,13.3378685102073,13.5167288158998,18394.243413949,0.0,1.0
2005-05-24,26.25,26.31,25.9,26.25,14100,13.4145229269327,13.4451846936228,13.2356626212402,13.4145229269327,27591.3651209235,0.0,1.0
2005-05-25,25.89,26.22,25.61,25.61,16700,13.2305523267919,13.3991920435876,13.0874640822379,13.0874640822379,32679.1345758456,0.0,1.0
2005-05-26,26.08,26.15,25.68,25.89,7800,13.3276479213106,13.3634199824491,13.1232361433764,13.2305523267919,15263.3083647663,0.0,1.0
2005-05-27,26.14,26.21,25.82,25.92,10900,13.3583096880008,13.3940817491393,13.1947802656534,13.2458832101369,21329.4950225579,0.0,1.0
2005-05-31,25.7,25.89,25.51,25.6,10400,13.1334567322731,13.2305523267919,13.0363611377544,13.0823537877896,20351.0778196884,0.0,1.0
2005-06-01,25.7,26.02,25.4,25.63,26700,13.1334567322731,13.2969861546205,12.9801478988225,13.0976846711346,52247.4786332384,0.0,1.0
2005-06-02,25.91,25.91,25.6,25.87,7700,13.2407729156886,13.2407729156886,13.0823537877896,13.2203317378952,15067.6249241923,0.0,1.0
2005-06-03,25.56,25.99,25.53,25.99,28000,13.0619126099962,13.2816552712754,13.0465817266511,13.2816552712754,54791.3633606991,0.0,1.0
2005-06-06,25.92,26.13,25.7,25.93,11500,13.2458832101369,13.3531993935524,13.1334567322731,13.2509935045853,22503.5956660016,0.0,1.0
2005-06-07,26.34,26.34,25.94,25.94,8400,13.4605155769679,13.4605155769679,13.2561037990337,13.2561037990337,16437.4090082098,0.0,1.0
2005-06-08,26.03,26.31,25.91,26.3,12500,13.3020964490689,13.4451846936228,13.2407729156886,13.4400743991745,24460.4300717407,0.0,1.0
2005-06-09,25.65,26.17,25.61,25.99,28700,13.1079052600314,13.3736405713458,13.0874640822379,13.2816552712754,56161.1474447166,0.0,1.0
2005-06-10,25.54,26.11,25.52,26.11,6300,13.0516920210994,13.3429788046557,13.0414714322027,13.3429788046557,12328.0567561574,0.0,1.0
2005-06-13,25.93,26.18,25.61,26.18,8100,13.2509935045853,13.3787508657942,13.0874640822379,13.3787508657942,15850.358686488,0.0,1.0
2005-06-14,26.06,26.24,26.04,26.12,3400,13.3174273324139,13.4094126324843,13.3072067435172,13.3480890991041,6653.2369795135,0.0,1.0
2005-06-15,26.36,26.59,26.01,26.01,12400,13.4707361658646,13.5882729381768,13.2918758601721,13.2918758601721,24264.7466311668,0.0,1.0
2005-06-16,26.62,26.69,26.38,26.59,2900,13.6036038215218,13.6393758826603,13.4809567547613,13.5882729381768,5674.81977664387,0.0,1.0
2005-06-17,26.68,27.0,26.42,26.42,8700,13.634265588212,13.7977950105593,13.5013979325547,13.5013979325547,17024.4593299315,0.0,1.0
2005-06-20,26.54,26.93,26.52,26.72,6500,13.562721465935,13.7620229494208,13.5525008770383,13.6547067660054,12719.4236373052,0.0,1.0
2005-06-21,26.56,27.2,26.46,27.2,14100,13.5729420548317,13.9000008995264,13.5218391103481,13.9000008995264,27591.3651209236,0.0,1.0
2005-06-22,26.35,26.85,26.32,26.85,5200,13.4656258714162,13.721140593834,13.4502949880712,13.721140593834,10175.5389098442,0.0,1.0
2005-06-23,25.99,26.57,25.99,26.57,6800,13.2816552712754,13.57805234928,13.2816552712754,13.57805234928,13306.473959027,0.0,1.0
2005-06-24,26.58,26.58,25.99,26.1,13600,13.5831626437284,13.5831626437284,13.2816552712754,13.3378685102073,26612.947918054,0.0,1.0
2005-06-27,26.1,26.37,26.0,26.06,10300,13.3378685102073,13.4758464603129,13.2867655657238,13.3174273324139,20155.3943791145,0.0,1.0
2005-06-28,26.32,26.43,26.07,26.23,18900,13.4502949880712,13.5065082270031,13.3225376268623,13.404302338036,36984.1702684719,0.0,1.0
2005-06-29,26.26,26.68,26.19,26.19,5300,13.419633221381,13.634265588212,13.3838611602425,13.3838611602425,10371.2223504181,0.0,1.0
2005-06-30,25.97,26.81,25.9,26.55,24900,13.2714346823787,13.7006994160406,13.2356626212402,13.5678317603833,48725.1767029077,0.0,1.0
2005-07-01,26.56,26.75,26.1,26.57,12300,13.5729420548317,13.6700376493504,13.3378685102073,13.57805234928,24069.0631905929,0.0,1.0
2005-07-05,26.15,26.45,25.69,25.95,5800,13.3634199824491,13.5167288158998,13.1283464378248,13.261214093482,11349.6395532877,0.0,1.0
2005-07-06,26.1,26.33,26.1,26.1,160500,13.3378685102073,13.4554052825195,13.3378685102073,13.3378685102073,314071.922121153,0.0,1.0
2005-07-07,25.48,25.85,25.33,25.84,19700,13.0210302544093,13.2101111489985,12.944375837684,13.2050008545501,38549.6377930635,0.0,1.0
2005-07-08,25.74,26.1,25.49,25.49,8200,13.1538979100666,13.3378685102073,13.0261405488577,13.0261405488577,16046.0421270619,0.0,1.0
2005-07-11,26.52,26.55,26.02,26.02,11400,13.5525008770383,13.5678317603833,13.2969861546205,13.2969861546205,22307.9122254275,0.0,1.0
2005-07-12,26.6,26.61,26.38,26.42,15400,13.5933832326251,13.5984935270735,13.4809567547613,13.5013979325547,30135.2498483847,0.0,1.0
2005-07-13,26.48,26.71,26.36,26.54,12700,13.5320596992448,13.649596471557,13.4707361658646,13.562721465935,24851.7969528887,0.0,1.0
2005-07-14,26.62,27.11,26.48,26.86,4800,13.6036038215218,13.8540082494912,13.5320596992448,13.7262508882823,9392.80514754847,0.0,1.0
2005-07-15,26.9,26.95,26.75,26.94,9300,13.7466920660758,13.7722435383175,13.6700376493504,13.7671332438692,18198.5599733751,0.0,1.0
2005-07-18,27.0,27.36,26.77,27.36,37200,13.7977950105593,13.9817656107001,13.6802582382471,13.9817656107001,72794.2398935006,0.0,1.0
2005-07-19,27.39,27.6,27.15,27.15,169100,13.9970964940452,14.1044126774606,13.8744494272847,13.8744494272847,330900.698010509,0.0,1.0
2005-07-20,27.8,27.8,27.21,27.43,210000,14.2066185664277,14.2066185664277,13.9051111939748,14.0175376718386,410935.225205246,0.0,1.0
2005-07-21,28.01,28.11,27.79,27.94,11900,14.3139347498432,14.3650376943268,14.2015082719794,14.2781626887047,23286.3294282972,0.0,1.0
2005-07-22,28.18,28.25,27.94,28.25,7700,14.4008097554652,14.4365818166037,14.2781626887047,14.4365818166037,15067.6249241924,0.0,1.0
2005-07-25,28.19,28.24,28.0,28.24,4800,14.4059200499136,14.4314715221554,14.3088244553949,14.4314715221554,9392.80514754846,0.0,1.0
2005-07-26,27.38,27.98,27.38,27.98,8800,13.9919861995968,14.2986038664981,13.9919861995968,14.2986038664981,17220.1427705055,0.0,1.0
2005-07-27,28.08,28.08,27.51,27.85,7100,14.3497068109817,14.3497068109817,14.0584200274254,14.2321700386695,13893.5242807488,0.0,1.0
2005-07-28,28.57,28.75,28.22,28.22,7000,14.6001112389511,14.6920965390215,14.4212509332587,14.4212509332587,13697.8408401748,0.0,1.0
2005-07-29,28.78,28.99,28.35,28.74,12400,14.7074274223666,14.814743605782,14.4876847610873,14.6869862445731,24264.7466311668,0.0,1.0
2005-08-01,28.71,28.74,28.5,28.63,25800,14.6716553612281,14.6869862445731,14.5643391778126,14.6307730056412,50486.3276680729,0.0,1.0
2005-08-02,28.74,28.99,28.35,28.41,14100,14.6869862445731,14.814743605782,14.4876847610873,14.5183465277774,27591.3651209237,0.0,1.0
2005-08-03,28.74,28.85,28.55,28.75,4300,14.6869862445731,14.7431994835051,14.5898906500544,14.6920965390215,8414.38794467885,0.0,1.0
2005-08-04,29.0,29.0,28.41,28.41,18100,14.8198539002304,14.8198539002304,14.5183465277774,14.5183465277774,35418.7027438806,0.0,1.0
2005-08-05,28.42,28.69,28.21,28.31,19700,14.5234568222258,14.6614347723314,14.4161406388103,14.4672435832939,38549.6377930634,0.0,1.0
2005-08-08,28.48,29.0,28.44,28.46,17100,14.5541185889159,14.8198539002304,14.5336774111225,14.5438980000192,33461.8683381414,0.0,1.0
2005-08-09,28.5,28.68,28.2,28.33,8600,14.5643391778126,14.656324477883,14.411030344362,14.4774641721906,16828.7758893577,0.0,1.0
2005-08-10,28.82,29.0,28.2,28.5,5200,14.72786860016,14.8198539002304,14.411030344362,14.5643391778126,10175.5389098442,0.0,1.0
2005-08-11,28.8,28.8,28.15,28.24,14100,14.7176480112633,14.7176480112633,14.3854788721202,14.4314715221554,27591.3651209235,0.0,1.0
2005-08-12,28.46,28.74,28.37,28.51,18600,14.5438980000192,14.6869862445731,14.497905349984,14.569449472261,36397.1199467503,0.0,1.0
2005-08-15,28.96,28.99,28.32,28.49,5900,14.799412722437,14.814743605782,14.4723538777422,14.5592288833643,11545.3229938616,0.0,1.0
2005-08-16,28.45,28.54,28.1,28.29,23500,14.5387877055708,14.584780355606,14.3599273998784,14.4570229943972,45985.6085348728,0.0,1.0
2005-08-17,28.23,28.38,27.86,28.23,11000,14.426361227707,14.5030156444324,14.2372803331179,14.426361227707,21525.1784631319,0.0,1.0
2005-08-18,28.04,28.55,27.52,27.83,6300,14.3292656331883,14.5898906500544,14.0635303218738,14.2219494497728,12328.0567561573,0.0,1.0
2005-08-19,27.81,28.24,27.55,27.75,6200,14.2117288608761,14.4314715221554,14.0788612052189,14.181067094186,12132.3733155834,0.0,1.0
2005-08-22,28.0,28.2,27.5,27.5,21900,14.3088244553949,14.411030344362,14.0533097329771,14.0533097329771,42854.6734856897,0.0,1.0
2005-08-23,27.6,27.75,27.5,27.65,18600,14.1044126774606,14.181067094186,14.0533097329771,14.1299641497024,36397.1199467504,0.0,1.0
2005-08-24,27.5,27.96,27.28,27.37,8100,14.0533097329771,14.2883832776014,13.9408832551133,13.9868759051485,15850.358686488,0.0,1.0
2005-08-25,27.36,27.5,27.36,27.45,9400,13.9817656107001,14.0533097329771,13.9817656107001,14.0277582607353,18394.2434139491,0.0,1.0
2005-08-26,27.54,27.86,27.27,27.56,18000,14.0737509107705,14.2372803331179,13.9357729606649,14.0839714996672,35223.0193033067,0.0,1.0
2005-08-29,27.95,28.0,27.05,27.05,8200,14.2832729831531,14.3088244553949,13.8233464828011,13.8233464828011,16046.0421270619,0.0,1.0
2005-08-30,26.78,27.08,26.69,27.0,16100,13.6853685326955,13.8386773661462,13.6393758826603,13.7977950105593,31505.0339324021,0.0,1.0
2005-08-31,28.0,28.0,26.69,26.69,33400,14.3088244553949,14.3088244553949,13.6393758826603,13.6393758826603,65358.2691516911,0.0,1.0
2005-09-01,27.95,28.28,27.84,28.0,21500,14.2832729831531,14.4519126999488,14.2270597442212,14.3088244553949,42071.939723394,0.0,1.0
2005-09-02,28.86,28.89,28.43,28.43,11600,14.7483097779534,14.7636406612985,14.5285671166741,14.5285671166741,22699.2791065754,0.0,1.0
2005-09-06,29.49,29.5,28.83,28.84,53700,15.0702583281998,15.0753686226481,14.7329788946083,14.7380891890567,105082.007588198,0.0,1.0
2005-09-07,28.98,29.22,28.65,29.02,13400,14.8765296208099,14.9997306942741,14.7071281447965,14.8970631330539,26103.668657829,0.130905,1.0
2005-09-08,28.51,28.78,28.36,28.72,12600,14.6352608519424,14.7738620595896,14.5582601810272,14.7430617912236,24545.2406782571,0.0,1.0
2005-09-09,28.61,28.63,28.22,28.22,16800,14.6865946325525,14.6968613886745,14.486392888173,14.486392888173,32726.9875710095,0.0,1.0
2005-09-12,27.95,28.24,27.9,28.05,24700,14.3477916805257,14.4966596442951,14.3221247902207,14.3991254611358,48116.463869282,0.0,1.0
2005-09-13,27.68,27.83,27.51,27.8,35900,14.2091904728784,14.2861911437936,14.1219230458413,14.2707910096106,69934.4555832885,0.0,1.0
2005-09-14,27.54,27.65,27.12,27.49,38200,14.1373231800243,14.1937903386954,13.9217213014618,14.1116562897192,74414.9360245573,0.0,1.0
2005-09-15,27.43,27.55,27.25,27.29,6800,14.0808560213532,14.1424565580853,13.988455216255,14.008988728499,13246.637826361,0.0,1.0
2005-09-16,27.31,27.48,27.17,27.48,28000,14.019255484621,14.1065229116582,13.9473881917669,14.1065229116582,54544.979285016,0.0,1.0
2005-09-19,27.05,27.28,27.0,27.0,7000,13.8857876550347,14.003855350438,13.8601207647297,13.8601207647297,13636.244821254,0.0,1.0
2005-09-20,26.98,27.2,26.89,27.05,13700,13.8498540086077,13.9627883259499,13.8036536060586,13.8857876550347,26688.0791501684,0.0,1.0
2005-09-21,26.97,27.0,26.78,26.85,6900,13.8447206305467,13.8601207647297,13.7471864473874,13.7831200938145,13441.4413238075,0.0,1.0
2005-09-22,26.8,26.95,26.6,26.75,14200,13.7574532035095,13.8344538744246,13.6547856422893,13.7317863132044,27662.0966374009,0.0,1.0
2005-09-23,26.91,27.05,26.71,27.05,13600,13.8139203621806,13.8857876550347,13.7112528009604,13.8857876550347,26493.275652722,0.0,1.0
2005-09-26,27.0,27.22,26.87,27.22,11100,13.8601207647297,13.9730550820719,13.7933868499365,13.9730550820719,21623.1882165599,0.0,1.0
2005-09-27,26.63,27.03,26.56,26.92,13500,13.6701857764723,13.8755208989127,13.6342521300452,13.8190537402416,26298.4721552755,0.0,1.0
2005-09-28,26.96,27.03,26.8,26.96,8000,13.8395872524856,13.8755208989127,13.7574532035095,13.8395872524856,15584.2797957189,0.0,1.0
2005-09-29,26.78,26.86,26.63,26.79,9900,13.7471864473874,13.7882534718755,13.6701857764723,13.7523198254485,19285.5462472021,0.0,1.0
2005-09-30,27.05,27.44,27.01,27.25,20600,13.8857876550347,14.0859893994142,13.8652541427907,13.988455216255,40129.5204739761,0.0,1.0
2005-10-03,27.36,27.5,26.9,27.5,8300,14.0449223749261,14.1167896677802,13.8087869841196,14.1167896677802,16168.6902880583,0.0,1.0
2005-10-04,27.4,28.01,26.95,27.72,6900,14.0654558871701,14.3785919488918,13.8344538744246,14.2297239851225,13441.4413238075,0.0,1.0
2005-10-05,27.26,27.87,27.26,27.87,10500,13.993588594316,14.3067246560376,13.993588594316,14.3067246560376,20454.3672318809,0.0,1.0
2005-10-06,27.33,27.74,27.05,27.74,12500,14.0295222407431,14.2399907412445,13.8857876550347,14.2399907412445,24350.4371808106,0.0,1.0
2005-10-07,27.77,27.77,27.31,27.64,28100,14.2553908754275,14.2553908754275,14.019255484621,14.1886569606344,54739.7827824625,0.0,1.0
2005-10-10,27.65,27.72,27.38,27.72,4300,14.1937903386954,14.2297239851225,14.0551891310481,14.2297239851225,8376.55039019888,0.0,1.0
2005-10-11,27.44,27.47,27.16,27.32,17100,14.0859893994142,14.1013895335972,13.9422548137059,14.024388862682,33311.398063349,0.0,1.0
2005-10-12,27.2,27.43,26.94,27.19,15200,13.9627883259499,14.0808560213532,13.8293204963636,13.9576549478889,29610.1316118658,0.0,1.0
2005-10-13,26.93,26.94,26.21,26.57,14700,13.8241871183026,13.8293204963636,13.4545838979098,13.6393855081062,28636.1141246334,0.0,1.0
2005-10-14,26.8,26.9,26.38,26.38,5300,13.7574532035095,13.8087869841196,13.541851324947,13.541851324947,10324.5853646637,0.0,1.0
2005-10-17,26.9,26.93,26.49,26.86,11400,13.8087869841196,13.8241871183026,13.5983184836181,13.7882534718755,22207.5987088993,0.0,1.0
2005-10-18,26.5,26.5,25.99,26.24,22400,13.6034518616791,13.6034518616791,13.3416495805676,13.4699840320929,43635.9834280129,0.0,1.0
2005-10-19,25.73,25.75,24.99,25.34,56200,13.2081817509813,13.2184485071033,12.8283117744665,13.0079800066019,109479.565564925,0.0,1.0
2005-10-20,25.1,25.64,24.83,25.33,20300,12.8847789331376,13.1619813484322,12.7461777254903,13.0028466285409,39545.1099816365,0.0,1.0
2005-10-21,24.9,24.99,24.64,24.76,11700,12.7821113719174,12.8283117744665,12.6486435423311,12.7102440790632,22792.0092012388,0.0,1.0
2005-10-24,25.19,25.51,24.86,24.86,23100,12.9309793356867,13.0952474336391,12.7615778596733,12.7615778596733,44999.6079101381,0.0,1.0
2005-10-25,25.45,25.45,25.26,25.36,16900,13.064447165273,13.064447165273,12.9669129821138,13.0182467627239,32921.791068456,0.0,1.0
2005-10-26,25.52,25.72,25.18,25.22,16200,13.1003808117001,13.2030483729203,12.9258459576257,12.9463794698697,31558.1665863305,0.0,1.0
2005-10-27,25.25,25.63,25.0,25.32,11500,12.9617796040528,13.1568479703712,12.8334451525275,12.9977132504798,22402.4022063458,0.0,1.0
2005-10-28,25.13,25.25,24.91,25.24,19400,12.9001790673206,12.9617796040528,12.7872447499784,12.9566462259918,37791.8785046183,0.0,1.0
2005-10-31,25.2,25.56,25.2,25.36,10400,12.9361127137477,13.1209143239441,12.9361127137477,13.0182467627239,20259.5637344345,0.0,1.0
2005-11-01,26.28,26.42,25.69,26.0,27100,13.4905175443369,13.5623848371911,13.1876482387372,13.3467829586286,52791.7478079975,0.0,1.0
2005-11-02,26.37,26.65,26.15,26.38,18900,13.536717946886,13.6804525325943,13.4237836295438,13.541851324947,36817.8610173857,0.0,1.0
2005-11-03,26.67,26.9,26.44,26.51,4900,13.6907192887163,13.8087869841196,13.5726515933131,13.6085852397402,9545.37137487781,0.0,1.0
2005-11-04,25.96,26.46,25.76,26.45,9200,13.3262494463845,13.5829183494351,13.2235818851643,13.5777849713741,17921.9217650767,0.0,1.0
2005-11-07,26.05,26.15,25.99,26.05,6600,13.3724498489336,13.4237836295438,13.3416495805676,13.3724498489336,12857.0308314681,0.0,1.0
2005-11-08,26.04,26.17,26.01,26.13,8100,13.3673164708726,13.4340503856658,13.3519163366896,13.4135168734217,15779.0832931654,0.0,1.0
2005-11-09,26.14,26.25,26.06,26.12,12900,13.4186502514827,13.4751174101539,13.3775832269947,13.4083834953607,25129.6511705967,0.0,1.0
2005-11-10,26.09,26.47,25.69,26.24,41300,13.3929833611777,13.5880517274961,13.1876482387372,13.4699840320929,80453.8444453984,0.0,1.0
2005-11-11,25.88,26.0,25.57,25.82,2700,13.2851824218965,13.3467829586286,13.1260477020051,13.2543821535304,5259.69443105509,0.0,1.0
2005-11-14,25.87,26.0,25.52,26.0,25300,13.2800490438354,13.3467829586286,13.1003808117001,13.3467829586286,49285.284853961,0.0,1.0
2005-11-15,25.59,25.84,25.46,25.46,14700,13.1363144581271,13.2646489096524,13.069580543334,13.069580543334,28636.1141246334,0.0,1.0
2005-11-16,25.9,25.9,25.57,25.62,6300,13.2954491780185,13.2954491780185,13.1260477020051,13.1517145923102,12272.6203391286,0.0,1.0
2005-11-17,26.34,26.34,25.95,25.95,7600,13.521317812703,13.521317812703,13.3211160683235,13.3211160683235,14805.0658059329,0.0,1.0
2005-11-18,26.78,26.94,26.43,26.57,25300,13.7471864473874,13.8293204963636,13.5675182152521,13.6393855081062,49285.284853961,0.0,1.0
2005-11-21,26.99,27.01,26.58,26.77,8300,13.8549873866687,13.8652541427907,13.6445188861672,13.7420530693264,16168.6902880583,0.0,1.0
2005-11-22,27.17,27.17,26.76,26.92,11700,13.9473881917669,13.9473881917669,13.7369196912654,13.8190537402416,22792.0092012388,0.0,1.0
2005-11-23,27.5,27.5,26.94,27.2,10800,14.1167896677802,14.1167896677802,13.8293204963636,13.9627883259499,21038.7777242205,0.0,1.0
2005-11-25,26.9,26.96,26.15,26.84,23200,13.8087869841196,13.8395872524856,13.4237836295438,13.7779867157535,45194.4114075846,0.0,1.0
2005-11-28,26.86,27.25,26.52,26.79,6400,13.7882534718755,13.988455216255,13.6137186178012,13.7523198254485,12467.4238365751,0.0,1.0
2005-11-29,26.85,26.96,26.55,26.61,13100,13.7831200938145,13.8395872524856,13.6291187519842,13.6599190203503,25519.2581654896,0.0,1.0
2005-11-30,26.71,27.19,26.4,26.84,8100,13.7112528009604,13.9576549478889,13.552118081069,13.7779867157535,15779.0832931653,0.0,1.0
2005-12-01,26.78,26.95,26.44,26.94,8200,13.7471864473874,13.8344538744246,13.5726515933131,13.8293204963636,15973.8867906119,0.0,1.0
2005-12-02,27.06,27.07,26.9,27.04,20400,13.8909210330958,13.8960544111568,13.8087869841196,13.8806542769737,39739.9134790829,0.0,1.0
2005-12-05,27.39,27.4,27.02,27.29,16700,14.0603225091091,14.0654558871701,13.8703875208517,14.008988728499,32532.1840735631,0.0,1.0
2005-12-06,27.99,27.99,27.62,27.93,9500,14.3683251927698,14.3683251927698,14.1783902045124,14.3375249244037,18506.3322574161,0.0,1.0
2005-12-07,27.86,28.0,27.34,27.43,20500,14.3015912779766,14.3734585708308,14.0346556188041,14.0808560213532,39934.7169765296,0.0,1.0
2005-12-08,28.11,28.24,27.58,27.69,64500,14.4299257295019,14.4966596442951,14.1578566922683,14.2143238509394,125648.255852983,0.0,1.0
2005-12-09,28.27,28.28,27.51,27.78,5200,14.5120597784781,14.5171931565391,14.1219230458413,14.2605242534885,10129.7818672172,0.0,1.0
2005-12-12,28.68,28.83,28.45,28.83,9300,14.7225282789795,14.7995289498947,14.6044605835763,14.7995289498947,18116.7252625232,0.0,1.0
2005-12-13,28.73,28.73,28.15,28.53,12100,14.7481951692846,14.7481951692846,14.450459241746,14.6455276080644,23571.2231910247,0.0,1.0
2005-12-14,28.69,28.99,28.25,28.25,23000,14.7276616570405,14.8816629988709,14.5017930223561,14.5017930223561,44804.8044126918,0.0,1.0
2005-12-15,29.25,29.26,28.84,28.88,12000,15.0151308284572,15.0202642065182,14.8046623279557,14.8251958401998,23376.4196935782,0.0,1.0
2005-12-16,29.6,29.74,28.91,28.91,14400,15.1947990605925,15.2666663534467,14.8405959743828,14.8405959743828,28051.703632294,0.0,1.0
2005-12-19,29.7,29.72,29.2,29.41,12500,15.2461328412027,15.2563995973247,14.9894639381521,15.0972648774333,24350.4371808106,0.0,1.0
2005-12-20,29.4,29.42,28.83,29.3,9900,15.0921314993723,15.1023982554944,14.7995289498947,15.0407977187622,19285.5462472021,0.0,1.0
2005-12-21,29.22,29.49,29.03,29.03,7800,14.9997306942741,15.1383319019214,14.9021965111149,14.9021965111149,15194.6728008259,0.0,1.0
2005-12-22,29.35,29.48,28.81,28.82,14800,15.0664646090673,15.1331985238604,14.7892621937727,14.7943955718337,28830.9176220798,0.0,1.0
2005-12-23,30.01,31.11,29.36,29.5,71000,15.405267561094,15.9699391478052,15.0715979871283,15.1434652799824,138310.483187005,0.0,1.0
2005-12-27,29.99,30.15,29.71,29.97,101500,15.395000804972,15.4771348539482,15.2512662192637,15.38473404885,197725.549908182,0.0,1.0
2005-12-28,28.9,29.39,28.7,29.38,42200,14.8354625963218,15.0869981213113,14.7327950351016,15.0818647432503,82207.0759224167,0.0,1.0
2005-12-29,29.39,29.39,28.9,28.9,26000,15.0869981213113,15.0869981213113,14.8354625963218,14.8354625963218,50648.9093360863,0.0,1.0
2005-12-30,29.61,30.0,29.26,29.81,13400,15.1999324386536,15.400134183033,15.0202642065182,15.3025999998738,26103.668657829,0.0,1.0
2006-01-03,31.31,31.41,29.8,29.8,14500,16.0726067090254,16.1239404896355,15.2974666218128,15.2974666218128,28246.5071297404,0.0,1.0
2006-01-04,31.35,31.41,31.0,31.0,123500,16.0931402212695,16.1239404896355,15.9134719891341,15.9134719891341,240582.319346409,0.0,1.0
2006-01-05,31.42,31.61,31.31,31.34,104000,16.1290738676966,16.2266080508558,16.0726067090254,16.0880068432085,202595.637344344,0.0,1.0
2006-01-06,31.25,31.75,31.07,31.3,33300,16.0418064406594,16.2984753437099,15.9494056355612,16.0674733309644,64869.5646496795,0.0,1.0
2006-01-09,31.18,31.42,31.11,31.37,48000,16.0058727942323,16.1290738676966,15.9699391478052,16.1034069773915,93505.6787743129,0.0,1.0
2006-01-10,31.1,31.35,30.87,31.35,166500,15.9648057697442,16.0931402212695,15.8467380743409,16.0931402212695,324347.823248398,0.0,1.0
2006-01-11,31.35,31.52,31.05,31.05,16400,16.0931402212695,16.1804076483067,15.9391388794391,15.9391388794391,31947.7735812236,0.0,1.0
2006-01-12,31.73,31.96,30.89,30.89,33700,16.2882085875879,16.4062762829911,15.857004830463,15.857004830463,65648.7786394656,0.0,1.0
2006-01-13,32.0,32.25,31.08,31.5,14200,16.4268097952352,16.5551442467605,15.9545390136222,16.1701408921846,27662.0966374009,0.0,1.0
2006-01-17,31.46,31.88,31.23,31.23,30200,16.1496073799406,16.3652092585031,16.0315396845373,16.0315396845373,58830.6562288386,0.0,1.0
2006-01-18,31.5,31.65,31.1,31.18,23100,16.1701408921846,16.2471415630998,15.9648057697442,16.0058727942323,44999.6079101382,0.0,1.0
2006-01-19,31.99,31.99,31.5,31.5,16300,16.4216764171742,16.4216764171742,16.1701408921846,16.1701408921846,31752.9700837771,0.0,1.0
2006-01-20,31.28,32.25,31.16,31.38,183400,16.0572065748424,16.5551442467605,15.9956060381103,16.1085403554525,357269.614316854,0.0,1.0
2006-01-23,32.5,32.5,31.9,32.24,98200,16.6834786982857,16.6834786982857,16.3754760146251,16.5500108686995,191297.034492449,0.0,1.0
2006-01-24,32.75,32.75,32.01,32.49,110500,16.811813149811,16.811813149811,16.4319431732962,16.6783453202247,215257.864678367,0.0,1.0
2006-01-25,31.74,32.5,31.55,32.5,86800,16.2933419656489,16.6834786982857,16.1958077824897,16.6834786982857,169089.435783549,0.0,1.0
2006-01-26,32.23,32.69,31.91,32.15,30300,16.5448774906384,16.7810128814449,16.3806093926861,16.5038104661504,59025.4597262852,0.0,1.0
2006-01-27,32.21,32.75,32.06,32.68,23400,16.5346107345164,16.811813149811,16.4576100636013,16.7758795033839,45584.0184024777,0.0,1.0
2006-01-30,31.62,32.5,31.5,32.04,15100,16.2317414289168,16.6834786982857,16.1701408921846,16.4473433074792,29415.3281144193,0.0,1.0
2006-01-31,31.96,31.96,31.35,31.4,75500,16.4062762829911,16.4062762829911,16.0931402212695,16.1188071115745,147076.640572097,0.0,1.0
2006-02-01,32.34,32.34,31.55,31.71,23200,16.6013446493096,16.6013446493096,16.1958077824897,16.2779418314659,45194.4114075845,0.0,1.0
2006-02-02,32.32,32.57,32.25,32.25,64900,16.5910778931875,16.7194123447128,16.5551442467605,16.5551442467605,126427.469842769,0.0,1.0
2006-02-03,32.06,32.62,32.02,32.35,20700,16.4576100636013,16.7450792350179,16.4370765513572,16.6064780273706,40324.3239714224,0.0,1.0
2006-02-06,32.65,32.84,32.33,32.33,22100,16.7604793692009,16.8580135523601,16.5962112712485,16.5962112712485,43051.5729356733,0.0,1.0
2006-02-07,32.52,32.6,32.11,32.11,16300,16.6937454544078,16.7348124788958,16.4832769539063,16.4832769539063,31752.9700837771,0.0,1.0
2006-02-08,32.49,32.58,31.99,32.25,25900,16.6783453202247,16.7245457227738,16.4216764171742,16.5551442467605,50454.1058386398,0.0,1.0
2006-02-09,32.6,32.8,32.15,32.22,18200,16.7348124788958,16.8374800401161,16.5038104661504,16.5397441125774,35454.2365352605,0.0,1.0
2006-02-10,32.24,32.83,31.75,32.83,23500,16.5500108686995,16.8528801742991,16.2984753437099,16.8528801742991,45778.821899924,0.0,1.0
2006-02-13,31.68,31.91,31.58,31.76,35700,16.2625416972828,16.3806093926861,16.2112079166727,16.3036087217709,69544.8485883955,0.0,1.0
2006-02-14,32.4,32.47,31.34,31.34,34800,16.6321449176756,16.6680785641027,16.0880068432085,16.0880068432085,67791.6171113771,0.0,1.0
2006-02-15,32.05,32.43,31.76,32.3,23000,16.4524766855402,16.6475450518587,16.3036087217709,16.5808111370655,44804.8044126918,0.0,1.0
2006-02-16,31.76,32.09,31.76,31.8,27100,16.3036087217709,16.4730101977843,16.3036087217709,16.324142234015,52791.7478079976,0.0,1.0
2006-02-17,32.54,32.79,32.05,32.2,21800,16.7040122105298,16.8323466620551,16.4524766855402,16.5294773564554,42467.1624433338,0.0,1.0
2006-02-21,32.7,32.7,32.43,32.43,18300,16.786146259506,16.786146259506,16.6475450518587,16.6475450518587,35649.0400327067,0.0,1.0
2006-02-22,33.7,33.7,32.63,32.63,22700,17.2994840656071,17.2994840656071,16.7502126130789,16.7502126130789,44220.3939203521,0.0,1.0
2006-02-23,32.77,33.7,32.4,33.7,43800,16.822079905933,17.2994840656071,16.6321449176756,17.2994840656071,85323.9318815608,0.0,1.0
2006-02-24,33.34,33.37,32.8,33.14,20600,17.1146824554107,17.1300825895937,16.8374800401161,17.0120148941904,40129.5204739759,0.0,1.0
2006-02-27,33.3,33.59,33.01,33.59,15900,17.0941489431666,17.2430169069359,16.9452809793973,17.2430169069359,30973.7560939912,0.0,1.0
2006-02-28,34.0,34.47,33.06,33.3,24900,17.4534854074374,17.6947541763049,16.9709478697024,17.0941489431666,48506.0708641748,0.0,1.0
2006-03-01,33.54,33.79,33.31,33.56,17600,17.2173500166309,17.3456844681562,17.0992823212276,17.2276167727529,34285.4155505814,0.0,1.0
2006-03-02,33.93,34.0,33.08,33.3,19500,17.4175517610103,17.4534854074374,16.9812146258244,17.0941489431666,37986.6820020647,0.0,1.0
2006-03-03,33.69,33.9,32.87,32.87,22500,17.294350687546,17.4021516268273,16.8734136865431,16.8734136865431,43830.7869254593,0.0,1.0
2006-03-06,33.79,34.49,33.31,33.99,44300,17.3456844681562,17.7050209324269,17.0992823212276,17.4483520293764,86297.9493687928,0.0,1.0
2006-03-07,33.01,33.37,32.81,33.07,17000,16.9452809793973,17.1300825895937,16.8426134181771,16.9760812477634,33116.5945659025,0.0,1.0
2006-03-08,32.37,32.79,32.01,32.78,27100,16.6167447834926,16.8323466620551,16.4319431732962,16.827213283994,52791.7478079975,0.0,1.0
2006-03-09,32.48,33.68,32.15,32.15,17100,16.6732119421637,17.289217309485,16.5038104661504,16.5038104661504,33311.398063349,0.0,1.0
2006-03-10,32.57,33.45,32.33,32.66,69100,16.7194123447128,17.1711496140818,16.5962112712485,16.7656127472619,134609.216735522,0.0,1.0
2006-03-13,33.46,33.78,33.0,33.32,34400,17.1762829921428,17.3405510900951,16.9401476013363,17.1044156992886,67012.403121591,0.0,1.0
2006-03-14,34.2,34.25,33.34,33.75,11300,17.6896207982439,17.7154828169548,17.2447940764167,17.4568626298459,21846.7091187373,0.26,1.0
2006-03-15,34.15,34.38,33.57,34.35,59600,17.8468223031174,17.9670205206787,17.5437137544847,17.9513424923011,114044.952397183,0.3539235,1.0
2006-03-16,35.55,35.55,34.23,34.76,56600,18.5784636274034,18.5784636274034,17.8886303787909,18.1656088801277,108304.434659069,0.0,1.0
2006-03-17,36.93,36.93,35.84,35.98,18600,19.2996529327709,19.2996529327709,18.7300179017197,18.8031820341483,35591.2099763019,0.0,1.0
2006-03-20,35.43,36.0,35.03,35.86,26000,18.5157515138931,18.8136340530667,18.3067111355257,18.7404699206381,49751.1537303146,0.0,1.0
2006-03-21,34.92,35.5,34.75,35.19,18800,18.2492250314747,18.5523335801074,18.1603828706685,18.3903272868727,35973.9111588427,0.0,1.0
2006-03-22,34.8,35.01,34.53,34.66,30200,18.1865129179645,18.2962591166074,18.0454106625665,18.1133487855359,57787.8785636728,0.0,1.0
2006-03-23,35.11,35.24,34.41,34.79,15800,18.3485192111992,18.4164573341686,17.9826985490562,18.1812869085053,30233.3934207296,0.0,1.0
2006-03-24,35.26,35.47,34.58,34.86,17400,18.426909353087,18.5366555517299,18.0715407098624,18.2178689747196,33295.0028810566,0.0,1.0
2006-03-27,35.0,35.25,34.35,34.76,32900,18.2910331071482,18.4216833436278,17.9513424923011,18.1656088801277,62954.3445279747,0.0,1.0
2006-03-28,34.51,34.93,34.12,34.65,36700,18.0349586436481,18.2544510409339,17.8311442747399,18.1081227760767,70225.6669962515,0.0,1.0
2006-03-29,34.6,34.73,33.81,34.68,25300,18.0819927287808,18.1499308517502,17.6691379815051,18.1238008044542,48411.6995914213,0.0,1.0
2006-03-30,35.45,35.64,34.8,34.8,17300,18.5262035328115,18.625497712536,18.1865129179645,18.1865129179645,33103.6522897862,0.0,1.0
2006-03-31,35.5,35.75,35.1,35.1,17300,18.5523335801074,18.6829838165871,18.34329320174,18.34329320174,33103.6522897862,0.0,1.0
2006-04-03,36.75,36.75,35.17,35.6,39900,19.2055847625056,19.2055847625056,18.3798752679543,18.6045936746993,76348.8859169056,0.0,1.0
2006-04-04,35.75,35.99,35.66,35.99,51400,18.6829838165871,18.8084080436075,18.6359497314544,18.8084080436075,98354.2039130061,0.0,1.0
2006-04-05,35.75,35.9,35.62,35.75,36600,18.6829838165871,18.7613739584748,18.6150456936177,18.6829838165871,70034.316404981,0.0,1.0
2006-04-06,36.45,36.45,35.85,35.85,17600,19.04880447873,19.04880447873,18.7352439111789,18.7352439111789,33677.7040635975,0.0,1.0
2006-04-07,35.46,35.96,35.23,35.96,27700,18.5314295422707,18.79273001523,18.4112313247094,18.79273001523,53004.1137819119,0.0,1.0
2006-04-10,35.2,35.5,35.15,35.4,19700,18.3955532963319,18.5523335801074,18.369423249036,18.5000734855156,37696.0664802767,0.0,1.0
2006-04-11,34.7,35.11,34.5,35.1,17600,18.1342528233726,18.3485192111992,18.0297326341889,18.34329320174,33677.7040635975,0.0,1.0
2006-04-12,34.48,34.59,34.1,34.2,15300,18.0192806152705,18.0767667193216,17.8206922558215,17.8729523504134,29276.6404643774,0.0,1.0
2006-04-13,34.85,34.97,34.4,34.5,16400,18.2126429652604,18.2753550787706,17.9774725395971,18.0297326341889,31381.4969683522,0.0,1.0
2006-04-17,35.15,35.15,34.8,35.0,11300,18.369423249036,18.369423249036,18.1865129179645,18.2910331071482,21622.6168135597,0.0,1.0
2006-04-18,35.95,35.95,34.77,34.95,51300,18.7875040057708,18.7875040057708,18.1708348895869,18.2649030598523,98162.8533217357,0.0,1.0
2006-04-19,35.51,35.62,35.4,35.6,39600,18.5575595895666,18.6150456936177,18.5000734855156,18.6045936746993,75774.8341430944,0.0,1.0
2006-04-20,35.68,35.75,35.26,35.33,22600,18.6464017503728,18.6829838165871,18.426909353087,18.4634914193013,43245.2336271194,0.0,1.0
2006-04-21,35.8,35.85,35.59,35.65,11200,18.709113863883,18.7352439111789,18.5993676652401,18.6307237219952,21431.2662222893,0.0,1.0
2006-04-24,35.65,36.0,35.53,35.6,17400,18.6307237219952,18.8136340530667,18.568011608485,18.6045936746993,33295.0028810566,0.0,1.0
2006-04-25,35.62,36.23,35.62,35.8,244100,18.6150456936177,18.933832270628,18.6150456936177,18.709113863883,467086.793291143,0.0,1.0
2006-04-26,36.96,37.11,36.56,36.56,17400,19.3153309611485,19.3937211030362,19.1062905827811,19.1062905827811,33295.0028810565,0.0,1.0
2006-04-27,36.8,36.93,36.28,36.71,56100,19.2317148098015,19.2996529327709,18.9599623179239,19.1846807246688,107347.681702717,0.0,1.0
2006-04-28,36.72,37.06,36.72,36.9,28400,19.189906734128,19.3675910557403,19.189906734128,19.2839749043934,54343.5679208051,0.0,1.0
2006-05-01,36.8,37.1,36.61,36.72,18600,19.2317148098015,19.3884950935771,19.132420630077,19.189906734128,35591.2099763019,0.0,1.0
2006-05-02,36.92,37.5,36.92,37.3,24400,19.2944269233117,19.5975354719445,19.2944269233117,19.4930152827608,46689.5442699875,0.0,1.0
2006-05-03,36.95,37.44,36.55,37.16,23200,19.3101049516893,19.5661794151894,19.1010645733219,19.4198511503322,44393.3371747421,0.0,1.0
2006-05-04,37.05,37.39,36.5,36.81,19300,19.3623650462811,19.5400493678934,19.074934526026,19.2369408192607,36930.664115195,0.0,1.0
2006-05-05,37.72,38.09,36.8,37.11,26900,19.7125076800465,19.9058700300364,19.2317148098015,19.3937211030362,51473.3090517485,0.0,1.0
2006-05-08,37.52,37.6,37.21,37.53,13400,19.6079874908628,19.6497955665363,19.4459811976281,19.613213500322,25640.979230239,0.0,1.0
2006-05-09,37.5,37.5,37.03,37.18,11800,19.5975354719445,19.5975354719445,19.3519130273628,19.4303031692505,22579.3697699119,0.0,1.0
2006-05-10,37.33,37.38,37.0,37.16,19400,19.5086933111383,19.5348233584343,19.3362349989852,19.4198511503322,37122.0147064654,0.0,1.0
2006-05-11,37.18,37.38,37.0,37.28,12400,19.4303031692505,19.5348233584343,19.3362349989852,19.4825632638424,23727.4733175346,0.0,1.0
2006-05-12,36.46,36.55,36.04,36.55,45200,19.0540304881892,19.1010645733219,18.8345380909034,19.1010645733219,86490.467254239,0.0,1.0
2006-05-15,35.1,35.69,34.85,35.69,19000,18.34329320174,18.651627759832,18.2126429652604,18.651627759832,36356.6123413837,0.0,1.0
2006-05-16,35.05,35.05,34.65,34.97,7700,18.3171631544441,18.3171631544441,18.1081227760767,18.2753550787706,14733.9955278239,0.0,1.0
2006-05-17,33.76,34.68,33.35,34.68,22400,17.6430079342092,18.1238008044542,17.4287415463826,18.1238008044542,42862.5324445786,0.0,1.0
2006-05-18,33.6,33.85,33.29,33.51,30200,17.5593917828622,17.6900420193419,17.3973854896275,17.5123576977296,57787.8785636731,0.0,1.0
2006-05-19,33.61,33.74,33.35,33.7,36100,17.5646177923214,17.6325559152908,17.4287415463826,17.6116518774541,69077.563448629,0.0,1.0
2006-05-22,33.1,33.23,32.8,33.2,14500,17.298091309903,17.3660294328724,17.1413110261274,17.3503514044948,27745.8357342138,0.0,1.0
2006-05-23,33.75,34.26,33.74,33.74,20300,17.63778192475,17.9043084071685,17.6325559152908,17.6325559152908,38844.1700278994,0.0,1.0
2006-05-24,33.4,33.62,32.87,33.62,12300,17.4548715936785,17.5698438017806,17.1778930923417,17.5698438017806,23536.1227262642,0.0,1.0
2006-05-25,34.49,34.76,33.3,33.3,40600,18.0245066247297,18.1656088801277,17.4026114990867,17.4026114990867,77688.3400557988,0.0,1.0
2006-05-26,34.49,34.61,34.22,34.5,12500,18.0245066247297,18.08721873824,17.8834043693317,18.0297326341889,23918.8239088051,0.0,1.0
2006-05-30,34.27,34.47,34.22,34.47,16100,17.9095344166277,18.0140546058114,17.8834043693317,18.0140546058114,30807.4451945408,0.0,1.0
2006-05-31,34.28,34.55,33.95,34.32,14500,17.9147604260868,18.0558626814848,17.7423021139337,17.9356644639236,27745.8357342139,0.0,1.0
2006-06-01,33.7,33.84,33.26,33.43,16500,17.6116518774541,17.6848160098827,17.3817074612499,17.4705496220561,31572.8475596226,0.0,1.0
2006-06-02,33.93,33.99,33.74,33.74,18100,17.7318500950154,17.7632061517705,17.6325559152908,17.6325559152908,34634.4570199496,0.0,1.0
2006-06-05,33.49,33.74,33.15,33.46,16800,17.5019056788112,17.6325559152908,17.3242213571989,17.4862276504337,32146.899333434,0.0,1.0
2006-06-06,32.3,32.35,31.78,32.31,47500,16.8800105531682,16.9061406004641,16.6082580612905,16.8852365626274,90891.5308534589,0.0,1.0
2006-06-07,31.11,31.5,30.93,31.4,48600,16.2581154275251,16.4619297964334,16.1640472572598,16.4096697018415,92996.3873574341,0.0,1.0
2006-06-08,29.85,30.27,29.75,30.22,41700,15.5996382356678,15.8191306329536,15.5473781410759,15.7930005856577,79793.1965597736,0.0,1.0
2006-06-09,31.2,31.2,30.58,30.58,58800,16.3051495126578,16.3051495126578,15.9811369261883,15.9811369261883,112514.147667019,0.0,1.0
2006-06-12,29.8,30.59,29.76,30.45,38400,15.5735081883719,15.9863629356475,15.5526041505351,15.9131988032189,73478.6270478489,0.0,1.0
2006-06-13,29.08,29.49,28.87,29.3,31900,15.1972355073105,15.4115018951371,15.0874893086677,15.3122077154126,61040.8386152706,0.0,1.0
2006-06-14,29.65,29.75,29.23,29.23,16000,15.4951180464841,15.5473781410759,15.2756256491983,15.2756256491983,30616.0946032704,0.0,1.0
2006-06-15,31.55,31.79,30.88,30.88,20100,16.4880598437293,16.6134840707497,16.1379172099639,16.1379172099639,38461.4688453584,0.0,1.0
2006-06-16,31.38,31.38,30.44,30.95,13000,16.3992176829231,16.3992176829231,15.9079727937597,16.1744992761782,24875.5768651573,0.0,1.0
2006-06-19,32.05,32.38,31.95,31.95,20300,16.7493603166885,16.9218186288417,16.6971002220967,16.6971002220967,38844.1700278995,0.0,1.0
2006-06-20,32.35,32.55,31.2,31.2,15000,16.9061406004641,17.0106607896478,16.3051495126578,16.3051495126578,28702.588690566,0.0,1.0
2006-06-21,32.35,32.5,31.85,31.92,14600,16.9061406004641,16.9845307423519,16.6448401275048,16.6814221937191,27937.1863254843,0.0,1.0
2006-06-22,31.83,31.99,31.5,31.99,21400,16.6343881085865,16.7180042599334,16.4619297964334,16.7180042599334,40949.0265318741,0.0,1.0
2006-06-23,31.75,32.0,31.45,31.45,11000,16.592580032913,16.7232302693926,16.4357997491374,16.4357997491374,21048.5650397484,0.0,1.0
2006-06-26,31.85,31.85,31.5,31.72,10900,16.6448401275048,16.6448401275048,16.4619297964334,16.5769020045354,20857.214448478,0.0,1.0
2006-06-27,31.95,32.14,31.75,32.0,7900,16.6971002220967,16.7963944018212,16.592580032913,16.7232302693926,15116.6967103648,0.0,1.0
2006-06-28,31.7,31.98,31.6,31.8,11900,16.5664499856171,16.7127782504742,16.5141898910252,16.6187100802089,22770.7203611823,0.0,1.0
2006-06-29,32.48,32.48,31.65,31.65,15900,16.9740787234335,16.9740787234335,16.5403199383211,16.5403199383211,30424.744012,0.0,1.0
2006-06-30,33.29,33.29,32.95,33.0,7600,17.3973854896275,17.3973854896275,17.2197011680152,17.2458312153111,14542.6449365535,0.0,1.0
2006-07-03,34.06,34.06,33.25,33.25,13700,17.7997882179848,17.7997882179848,17.3764814517908,17.3764814517908,26215.0310040503,0.0,1.0
2006-07-05,34.72,34.81,34.04,34.45,24400,18.144704842291,18.1917389274237,17.7893361990664,18.003602586893,46689.5442699874,0.0,1.0
2006-07-06,34.76,35.1,34.45,34.78,17900,18.1656088801277,18.34329320174,18.003602586893,18.1760608990461,34251.7558374088,0.0,1.0
2006-07-07,35.3,35.68,35.05,35.12,17100,18.4478133909237,18.6464017503728,18.3171631544441,18.3537452206584,32720.9511072453,0.0,1.0
2006-07-10,35.78,35.78,35.16,35.16,10200,18.6986618449646,18.6986618449646,18.3746492584951,18.3746492584951,19517.7603095849,0.0,1.0
2006-07-11,34.99,35.04,34.45,35.04,36900,18.285807097689,18.3119371449849,18.003602586893,18.3119371449849,70608.3681787924,0.0,1.0
2006-07-12,34.33,34.63,34.18,34.63,15400,17.9408904733828,18.0976707571583,17.862500331495,18.0976707571583,29467.9910556477,0.0,1.0
2006-07-13,33.66,33.87,33.65,33.7,8100,17.5907478396174,17.7004940382602,17.5855218301582,17.6116518774541,15499.3978929056,0.0,1.0
2006-07-14,32.59,32.85,32.33,32.85,26200,17.0315648274845,17.1674410734234,16.8956885815457,17.1674410734234,50133.8549128555,0.0,1.0
2006-07-17,31.9,32.0,31.7,31.97,11600,16.6709701748008,16.7232302693926,16.5664499856171,16.7075522410151,22196.668587371,0.0,1.0
2006-07-18,31.52,31.73,31.35,31.52,12900,16.4723818153517,16.5821280139946,16.3835396545456,16.4723818153517,24684.2262738868,0.0,1.0
2006-07-19,32.84,32.84,31.62,31.62,24200,17.1622150639642,17.1622150639642,16.5246419099436,16.5246419099436,46306.8430874465,0.0,1.0
2006-07-20,32.95,33.1,32.75,33.0,8800,17.2197011680152,17.298091309903,17.1151809788315,17.2458312153111,16838.8520317987,0.0,1.0
2006-07-21,32.24,32.39,32.02,32.39,12400,16.8486544964131,16.9270446383008,16.733682288311,16.9270446383008,23727.4733175345,0.0,1.0
2006-07-24,32.75,32.85,32.31,32.4,8100,17.1151809788315,17.1674410734234,16.8852365626274,16.93227064776,15499.3978929057,0.0,1.0
2006-07-25,32.3,32.45,32.15,32.31,12300,16.8800105531682,16.958400695056,16.8016204112804,16.8852365626274,23536.1227262641,0.0,1.0
2006-07-26,32.2,32.25,31.87,32.2,36600,16.8277504585763,16.8538805058722,16.6552921464232,16.8277504585763,70034.3164049812,0.0,1.0
2006-07-27,32.58,32.9,32.15,32.75,23800,17.0263388180254,17.1935711207193,16.8016204112804,17.1151809788315,45541.4407223646,0.0,1.0
2006-07-28,33.05,33.1,32.55,32.7,16800,17.2719612626071,17.298091309903,17.0106607896478,17.0890509315356,32146.8993334339,0.0,1.0
2006-07-31,32.75,33.1,32.51,33.1,28700,17.1151809788315,17.298091309903,16.9897567518111,17.298091309903,54917.6196946164,0.0,1.0
2006-08-01,32.59,32.75,31.85,32.65,12100,17.0315648274845,17.1151809788315,16.6448401275048,17.0629208842397,23153.4215437233,0.0,1.0
2006-08-02,33.2,33.47,32.89,32.89,12600,17.3503514044948,17.4914536598928,17.1883451112601,17.1883451112601,24110.1745000755,0.0,1.0
2006-08-03,33.6,34.0,32.59,32.81,72500,17.5593917828622,17.7684321612297,17.0315648274845,17.1465370355866,138729.17867107,0.0,1.0
2006-08-04,33.6,34.15,33.5,33.7,20800,17.5593917828622,17.8468223031174,17.5071316882704,17.6116518774541,39800.9229842517,0.0,1.0
2006-08-07,33.39,33.57,33.13,33.56,8500,17.4496455842194,17.5437137544847,17.3137693382805,17.5384877450255,16264.8002579874,0.0,1.0
2006-08-08,33.54,33.7,32.78,33.37,6800,17.5280357261071,17.6116518774541,17.1308590072091,17.439193565301,13011.84020639,0.0,1.0
2006-08-09,33.94,34.0,33.41,33.66,12800,17.7370761044745,17.7684321612297,17.4600976031377,17.5907478396174,24492.8756826164,0.0,1.0
2006-08-10,33.36,33.54,32.97,33.09,23800,17.4339675558418,17.5280357261071,17.2301531869336,17.2928653004438,45541.4407223648,0.0,1.0
2006-08-11,32.36,33.07,32.25,32.7,25100,16.9113666099233,17.2824132815254,16.8538805058722,17.0890509315356,48028.9984088804,0.0,1.0
2006-08-14,32.9,32.97,32.5,32.54,9700,17.1935711207193,17.2301531869336,16.9845307423519,17.0054347801886,18561.0073532327,0.0,1.0
2006-08-15,32.97,32.99,32.62,32.68,9900,17.2301531869336,17.240605205852,17.0472428558621,17.0785989126172,18943.7085357736,0.0,1.0
2006-08-16,33.36,33.45,32.85,32.94,8500,17.4339675558418,17.4810016409745,17.1674410734234,17.214475158556,16264.8002579874,0.0,1.0
2006-08-17,33.27,33.39,32.88,32.88,17800,17.3869334707091,17.4496455842194,17.1831191018009,17.1831191018009,34060.4052461384,0.0,1.0
2006-08-18,32.88,32.89,32.65,32.79,12100,17.1831191018009,17.1883451112601,17.0629208842397,17.1360850166682,23153.4215437233,0.0,1.0
2006-08-21,33.41,33.63,33.12,33.6,12400,17.4600976031377,17.5750698112398,17.3085433288214,17.5593917828622,23727.4733175346,0.0,1.0
2006-08-22,33.6,33.63,33.3,33.39,7800,17.5593917828622,17.5750698112398,17.4026114990867,17.4496455842194,14925.3461190944,0.0,1.0
2006-08-23,33.01,33.55,32.78,33.45,11100,17.2510572247703,17.5332617355663,17.1308590072091,17.4810016409745,21239.9156310189,0.0,1.0
2006-08-24,33.39,33.61,33.11,33.25,11700,17.4496455842194,17.5646177923214,17.3033173193622,17.3764814517908,22388.0191786415,0.0,1.0
2006-08-25,33.65,33.79,33.15,33.28,27000,17.5855218301582,17.6586859625868,17.3242213571989,17.3921594801683,51664.6596430188,0.0,1.0
2006-08-28,33.91,34.1,33.65,33.7,12400,17.721398076097,17.8206922558215,17.5855218301582,17.6116518774541,23727.4733175346,0.0,1.0
2006-08-29,34.5,34.5,34.06,34.1,16700,18.0297326341889,18.0297326341889,17.7997882179848,17.8206922558215,31955.5487421635,0.0,1.0
2006-08-30,34.98,35.01,34.55,34.65,12200,18.2805810882298,18.2962591166074,18.0558626814848,18.1081227760767,23344.7721349937,0.0,1.0
2006-08-31,34.8,35.17,34.76,34.96,24800,18.1865129179645,18.3798752679543,18.1656088801277,18.2701290693114,47454.9466350691,0.0,1.0
2006-09-01,35.75,35.75,35.28,35.28,5400,18.6829838165871,18.6829838165871,18.4373613720054,18.4373613720054,10332.9319286038,0.0,1.0
2006-09-05,35.8,36.0,35.5,35.83,28900,18.709113863883,18.8136340530667,18.5523335801074,18.7247918922605,55300.3208771572,0.0,1.0
2006-09-06,35.51,35.9,35.41,35.74,40800,18.5575595895666,18.7613739584748,18.5052994949748,18.6777578071279,78071.0412383397,0.0,1.0
2006-09-07,34.86,35.05,34.45,34.67,54700,18.2178689747196,18.3171631544441,18.003602586893,18.1185747949951,104668.773424931,0.0,1.0
2006-09-08,34.23,34.33,34.0,34.04,18300,17.9785971768327,18.0311201016847,17.8577944496731,17.8788036196139,34841.928646535,0.172152,1.0
2006-09-11,34.44,34.47,34.0,34.27,10900,18.0888953190218,18.1046521964774,17.8577944496731,17.9996063467735,20752.8427457504,0.0,1.0
2006-09-12,34.92,35.1,34.01,34.1,18900,18.3410053583113,18.4355466230449,17.8630467421583,17.9103173745251,35984.2869628149,0.0,1.0
2006-09-13,34.9,34.99,34.18,34.47,10000,18.3305007733409,18.3777714057077,17.9523357144067,18.1046521964774,19039.3052713306,0.0,1.0
2006-09-14,34.51,34.95,34.13,34.89,586300,18.1256613664182,18.3567622357669,17.9260742519807,18.3252484808557,1116274.46805811,0.0,1.0
2006-09-15,34.71,34.98,34.45,34.76,17400,18.2307072161222,18.3725191132225,18.094147611507,18.2569686785482,33128.3911721152,0.0,1.0
2006-09-18,35.5,35.75,34.79,35.04,32100,18.6456383224528,18.7769456345828,18.2727255560038,18.4040328681337,61116.1699209713,0.0,1.0
2006-09-19,34.49,34.99,34.1,34.97,20400,18.1151567814478,18.3777714057077,17.9103173745251,18.3672668207373,38840.1827535145,0.0,1.0
2006-09-20,35.0,35.0,34.4,34.53,16300,18.3830236981929,18.3830236981929,18.067886149081,18.1361659513886,31034.0675922689,0.0,1.0
2006-09-21,34.8,34.87,34.4,34.57,26000,18.277977848489,18.3147438958853,18.067886149081,18.1571751213294,49502.1937054595,0.0,1.0
2006-09-22,34.39,34.45,34.03,34.15,64900,18.0626338565958,18.094147611507,17.8735513271287,17.9365788369511,123565.091210936,0.0,1.0
2006-09-25,34.35,34.4,34.11,34.23,18000,18.0416246866551,18.067886149081,17.9155696670103,17.9785971768327,34270.749488395,0.0,1.0
2006-09-26,34.4,34.65,34.11,34.27,23000,18.067886149081,18.199193461211,17.9155696670103,17.9996063467735,43790.4021240605,0.0,1.0
2006-09-27,34.36,34.46,34.0,34.15,23500,18.0468769791403,18.0993999039922,17.8577944496731,17.9365788369511,44742.3673876268,0.0,1.0
2006-09-28,34.64,34.89,34.35,34.35,11200,18.1939411687258,18.3252484808557,18.0416246866551,18.0416246866551,21324.0219038903,0.0,1.0
2006-09-29,34.64,34.76,34.22,34.28,23400,18.1939411687258,18.2569686785482,17.9733448843475,18.0048586392587,44551.9743349136,0.0,1.0
2006-10-02,34.32,34.81,34.22,34.4,15400,18.0258678091995,18.2832301409742,17.9733448843475,18.067886149081,29320.5301178491,0.0,1.0
2006-10-03,34.48,34.59,34.21,34.55,14400,18.1099044889626,18.1676797062998,17.9680925918623,18.146670536359,27416.5995907161,0.0,1.0
2006-10-04,34.77,35.15,34.5,34.6,16900,18.2622209710334,18.4618080854709,18.120409073933,18.172931998785,32176.4259085487,0.0,1.0
2006-10-05,34.75,35.05,34.51,34.62,13500,18.251716386063,18.4092851606189,18.1256613664182,18.1834365837554,25703.0621162963,0.0,1.0
2006-10-06,34.4,34.7,34.06,34.6,14900,18.067886149081,18.225454923637,17.8893082045843,18.172931998785,28368.5648542827,0.0,1.0
2006-10-09,34.6,34.71,34.21,34.27,10900,18.172931998785,18.2307072161222,17.9680925918623,17.9996063467735,20752.8427457504,0.0,1.0
2006-10-10,34.65,34.95,34.45,34.45,13200,18.199193461211,18.3567622357669,18.094147611507,18.094147611507,25131.8829581564,0.0,1.0
2006-10-11,34.8,34.9,34.48,34.5,22700,18.277977848489,18.3305007733409,18.1099044889626,18.120409073933,43219.2229659204,0.0,1.0
2006-10-12,34.9,35.07,34.35,34.4,11800,18.3305007733409,18.4197897455893,18.0416246866551,18.067886149081,22466.3802201702,0.0,1.0
2006-10-13,34.45,34.53,34.02,34.37,30700,18.094147611507,18.1361659513886,17.8682990346435,18.0521292716255,58450.6671829851,0.0,1.0
2006-10-16,34.52,34.7,34.06,34.2,44300,18.1309136589034,18.225454923637,17.8893082045843,17.9628402993771,84344.1223519947,0.0,1.0
2006-10-17,34.69,34.87,34.4,34.5,24100,18.2202026311518,18.3147438958853,18.067886149081,18.120409073933,45884.7257039067,0.0,1.0
2006-10-18,35.18,35.23,34.73,34.95,16700,18.4775649629265,18.5038264253525,18.2412118010926,18.3567622357669,31795.6398031221,0.0,1.0
2006-10-19,35.49,35.61,35.0,35.03,25000,18.6403860299676,18.70341353979,18.3830236981929,18.3987805756485,47598.2631783266,0.0,1.0
2006-10-20,35.0,35.36,34.45,34.95,47400,18.3830236981929,18.5721062276601,18.094147611507,18.3567622357669,90246.3069861072,0.0,1.0
2006-10-23,34.76,35.2,34.13,34.25,33800,18.2569686785482,18.4880695478969,17.9260742519807,17.9891017618031,64352.8518170973,0.0,1.0
2006-10-24,34.5,34.69,34.02,34.1,25300,18.120409073933,18.2202026311518,17.8682990346435,17.9103173745251,48169.4423364665,0.0,1.0
2006-10-25,35.12,35.25,34.65,34.74,23800,18.4460512080153,18.5143310103229,18.199193461211,18.2464640935778,45313.5465457668,0.0,1.0
2006-10-26,35.18,35.21,34.79,35.06,84200,18.4775649629265,18.4933218403821,18.2727255560038,18.4145374531041,160310.950384604,0.0,1.0
2006-10-27,35.57,35.57,35.3,35.4,23900,18.6824043698492,18.6824043698492,18.5405924727489,18.5931153976008,45503.9395984802,0.0,1.0
2006-10-30,35.17,35.2,34.86,34.86,16000,18.4723126704413,18.4880695478969,18.3094916034002,18.3094916034002,30462.888434129,0.0,1.0
2006-10-31,35.79,35.97,35.38,35.52,32000,18.7979548045236,18.8924960692571,18.5826108126304,18.6561429074232,60925.7768682578,0.0,1.0
2006-11-01,35.92,36.6,35.65,35.85,52200,18.8662346068311,19.2233904958246,18.7244227097308,18.8294685594348,99385.173516346,0.0,1.0
2006-11-02,35.52,35.85,34.85,35.58,115700,18.6561429074232,18.8294685594348,18.304239310915,18.6876566623344,220284.761989295,0.0,1.0
2006-11-03,35.48,35.65,34.75,35.48,150600,18.6351337374824,18.7244227097308,18.251716386063,18.6351337374824,286731.937386239,0.0,1.0
2006-11-06,35.86,36.0,35.47,35.54,29000,18.83472085192,18.9082529467127,18.6298814449972,18.6666474923936,55213.9852868586,0.0,1.0
2006-11-07,35.96,36.28,35.71,35.73,32500,18.8872437767719,19.0553171362983,18.755936464642,18.7664410496124,61877.7421318246,0.0,1.0
2006-11-08,36.04,36.17,35.57,35.61,31600,18.9292621166535,18.9975419189611,18.6824043698492,18.70341353979,60164.2046574048,0.0,1.0
2006-11-09,35.59,36.0,35.34,35.67,21700,18.6929089548196,18.9082529467127,18.5616016426897,18.7349272947012,41315.2924387874,0.0,1.0
2006-11-10,35.95,35.95,35.35,35.66,21700,18.8819914842867,18.8819914842867,18.5668539351749,18.729675002216,41315.2924387875,0.0,1.0
2006-11-13,35.75,35.92,35.64,35.7,16000,18.7769456345828,18.8662346068311,18.7191704172456,18.7506841721568,30462.8884341289,0.0,1.0
2006-11-14,35.92,36.11,35.55,35.81,19700,18.8662346068311,18.9660281640499,18.6718997848788,18.808459389494,37507.4313845214,0.0,1.0
2006-11-15,36.43,36.5,36.06,36.06,42200,19.1341015235762,19.1708675709726,18.9397667016239,18.9397667016239,80345.8682450153,0.0,1.0
2006-11-16,36.58,36.82,36.46,36.53,17800,19.2128859108542,19.338940930499,19.1498584010318,19.1866244484282,33889.9633829685,0.0,1.0
2006-11-17,37.26,37.39,36.79,36.85,27400,19.5700417998477,19.6383216021552,19.3231840530434,19.3546978079546,52167.6964434458,0.0,1.0
2006-11-20,37.25,37.44,37.08,37.34,19900,19.5647895073625,19.6645830645812,19.4755005351141,19.6120601397293,37888.2174899478,0.0,1.0
2006-11-21,38.12,38.13,37.59,37.59,24700,20.0217389535747,20.0269912460599,19.7433674518592,19.7433674518592,47027.0840201866,0.0,1.0
2006-11-22,38.74,39.0,38.37,38.37,12100,20.347381087657,20.4839406922721,20.1530462657046,20.1530462657046,23037.55937831,0.0,1.0
2006-11-24,38.68,38.68,38.27,38.3,5300,20.3158673327458,20.3158673327458,20.1005233408527,20.1162802183083,10090.8317938052,0.0,1.0
2006-11-27,37.94,37.96,37.74,37.96,24600,19.9271976888411,19.9377022738115,19.8221518391372,19.9377022738115,46836.6909674734,0.0,1.0
2006-11-28,37.5,37.6,37.3,37.43,11500,19.6960968194924,19.7486197443444,19.5910509697885,19.659330772096,21895.2010620302,0.0,1.0
2006-11-29,38.19,38.35,37.74,38.04,19700,20.0585050009711,20.1425416807342,19.8221518391372,19.9797206136931,37507.4313845213,0.0,1.0
2006-11-30,38.4,38.48,37.85,37.85,13900,20.1688031431602,20.2108214830418,19.8799270564743,19.8799270564743,26464.6343271496,0.0,1.0
2006-12-01,37.85,38.36,37.6,38.36,16700,19.8799270564743,20.1477939732194,19.7486197443444,20.1477939732194,31795.6398031222,0.0,1.0
2006-12-04,38.0,38.58,37.47,37.67,9700,19.9587114437523,20.2633444078938,19.6803399420368,19.7853857917408,18468.1261131907,0.0,1.0
2006-12-05,38.4,38.54,37.99,37.99,12900,20.1688031431602,20.242335237953,19.9534591512671,19.9534591512671,24560.7038000165,0.0,1.0
2006-12-06,38.83,38.95,38.5,38.5,11700,20.3946517200237,20.4576792298461,20.2213260680122,20.2213260680122,22275.9871674569,0.0,1.0
2006-12-07,39.14,39.25,38.66,38.9,13500,20.5574727870649,20.6152480044021,20.3053627477754,20.4314177674201,25703.0621162963,0.0,1.0
2006-12-08,38.8,39.1,38.51,38.9,18800,20.3788948425682,20.5364636171241,20.2265783604974,20.4314177674201,35793.8939101015,0.0,1.0
2006-12-11,39.1,39.5,38.55,38.55,21800,20.5364636171241,20.746555316532,20.2475875304382,20.2475875304382,41505.6854915007,0.0,1.0
2006-12-12,39.55,39.99,39.18,39.22,9900,20.772816778958,21.0039176483067,20.5784819570057,20.5994911269465,18848.9122186173,0.0,1.0
2006-12-13,39.45,40.13,39.0,39.4,20000,20.720293854106,21.0774497430995,20.4839406922721,20.69403239168,38078.6105426613,0.0,1.0
2006-12-14,39.61,39.99,39.36,39.55,9400,20.8043305338692,21.0039176483067,20.6730232217392,20.772816778958,17896.9469550508,0.0,1.0
2006-12-15,41.3,45.8,39.81,39.9,22600,21.6919679638677,24.0554995822067,20.9093763835732,20.9566470159399,43028.8299132071,0.0,1.0
2006-12-18,40.03,40.22,39.6,40.18,24300,21.0249268182475,21.1247203754663,20.799078241384,21.1037112055255,46265.5118093334,0.0,1.0
2006-12-19,41.75,41.75,40.2,40.2,52500,21.9283211257016,21.9283211257016,21.1142157904959,21.1142157904959,99956.3526744855,0.0,1.0
2006-12-20,41.37,41.99,41.16,41.47,23800,21.728734011264,22.0543761453463,21.6184358690749,21.781256936116,45313.5465457669,0.0,1.0
2006-12-21,41.42,41.75,40.85,41.15,19600,21.75499547369,21.9283211257016,21.4556148020337,21.6131835765897,37317.038331808,0.0,1.0
2006-12-22,41.35,41.5,40.55,41.27,25600,21.7182294262936,21.7970138135716,21.2980460274778,21.6762110864121,48740.6214946064,0.0,1.0
2006-12-26,40.96,41.55,40.35,41.55,19000,21.5133900193709,21.8232752759976,21.1930001777738,21.8232752759976,36174.6800155282,0.0,1.0
2006-12-27,41.95,42.0,41.17,41.3,12400,22.0333669754055,22.0596284378315,21.6236881615601,21.6919679638677,23608.73853645,0.0,1.0
2006-12-28,42.43,43.41,42.1,42.2,23700,22.285477014695,22.8002016782444,22.1121513626835,22.1646742875355,45123.1534930536,0.0,1.0
2006-12-29,42.5,42.8,41.82,42.4,83000,22.3222430620914,22.4798118366473,21.9650871730979,22.2697201372394,158026.233752044,0.0,1.0
2007-01-03,41.57,42.4,41.3,42.4,56800,21.833779860968,22.2697201372394,21.6919679638677,22.2697201372394,108143.253941158,0.0,1.0
2007-01-04,41.5,41.5,40.75,41.01,112200,21.7970138135716,21.7970138135716,21.4030918771818,21.5396514817969,213621.00514433,0.0,1.0
2007-01-05,40.4,40.8,40.15,40.8,57200,21.2192616401998,21.4293533396078,21.0879543280699,21.4293533396078,108904.826152011,0.0,1.0
2007-01-08,40.17,41.28,40.11,40.78,17300,21.0984589130403,21.6814633788973,21.0669451581291,21.4188487546374,32937.9981194019,0.0,1.0
2007-01-09,40.47,40.57,39.43,40.25,22500,21.2560276875962,21.3085506124482,20.7097892691356,21.1404772529219,42838.4368604939,0.0,1.0
2007-01-10,41.18,41.51,39.49,39.75,173200,21.6289404540453,21.8022661060568,20.7413030240468,20.877862628662,329760.767299446,0.0,1.0
2007-01-11,39.91,40.1,39.5,39.71,75500,20.9618993084251,21.0616928656439,20.746555316532,20.8568534587212,143746.754798546,0.0,1.0
2007-01-12,39.85,40.0,39.66,39.66,19100,20.9303855535139,21.0091699407919,20.8305919962952,20.8305919962952,36365.0730682415,0.0,1.0
2007-01-16,39.5,39.9,39.32,39.71,19500,20.746555316532,20.9566470159399,20.6520140517984,20.8568534587212,37126.6452790947,0.0,1.0
2007-01-17,39.49,40.24,39.17,39.25,30900,20.7413030240468,21.1352249604367,20.5732296645205,20.6152480044021,58831.4532884116,0.0,1.0
2007-01-18,39.34,39.75,38.15,39.67,25900,20.6625186367688,20.877862628662,20.0374958310303,20.8358442887804,49311.8006527464,0.0,1.0
2007-01-19,40.26,40.88,39.25,39.42,52800,21.1457295454071,21.4713716794893,20.6152480044021,20.7045369766504,100527.531832625,0.0,1.0
2007-01-22,40.28,40.65,39.7,40.13,40000,21.1562341303775,21.3505689523298,20.851601166236,21.0774497430995,76157.2210853223,0.0,1.0
2007-01-23,40.33,40.45,39.86,39.86,40000,21.1824955928034,21.2455231026258,20.9356378459991,20.9356378459991,76157.2210853226,0.0,1.0
2007-01-24,40.7,40.87,40.35,40.4,28300,21.3768304147558,21.4661193870041,21.1930001777738,21.2192616401998,53881.2339178655,0.0,1.0
2007-01-25,40.55,41.7,40.38,40.54,93000,21.2980460274778,21.9020596632756,21.2087570552294,21.2927937349926,177065.539023375,0.0,1.0
2007-01-26,40.53,40.55,39.9,40.21,25500,21.2875414425074,21.2980460274778,20.9566470159399,21.1194680829811,48550.2284418931,0.0,1.0
2007-01-29,40.54,40.96,40.12,40.29,29800,21.2927937349926,21.5133900193709,21.0721974506143,21.1614864228627,56737.1297085652,0.0,1.0
2007-01-30,39.77,40.2,39.07,40.2,48300,20.8883672136324,21.1142157904959,20.5207067396685,21.1142157904959,91959.8444605267,0.0,1.0
2007-01-31,39.87,40.2,39.61,39.71,52000,20.9408901384843,21.1142157904959,20.8043305338692,20.8568534587212,99004.3874109193,0.0,1.0
2007-02-01,40.79,40.99,40.08,40.08,27100,21.4241010471226,21.5291468968265,21.0511882806735,21.0511882806735,51596.5172853058,0.0,1.0
2007-02-02,41.3,41.35,40.94,41.01,23200,21.6919679638677,21.7182294262936,21.5028854344005,21.5396514817969,44171.1882294869,0.0,1.0
2007-02-05,42.09,42.62,41.11,41.21,110200,22.1068990701983,22.3852705719138,21.5921744066489,21.6446973315009,209813.144090063,0.0,1.0
2007-02-06,41.68,41.87,41.34,41.34,39200,21.8915550783052,21.9913486355239,21.7129771338084,21.7129771338084,74634.0766636159,0.0,1.0
2007-02-07,41.64,41.8,41.44,41.77,25300,21.8705459083644,21.9545825881275,21.7655000586604,21.938825710672,48169.4423364664,0.0,1.0
2007-02-08,41.84,41.85,41.17,41.17,58200,21.9755917580683,21.9808440505535,21.6236881615601,21.6236881615601,110808.756679144,0.0,1.0
2007-02-09,42.45,42.62,42.02,42.02,29900,22.2959815996654,22.3852705719138,22.0701330228019,22.0701330228019,56927.5227612786,0.0,1.0
2007-02-12,42.15,42.19,41.75,42.19,35100,22.1384128251095,22.1594219950503,21.9283211257016,22.1594219950503,66827.9615023704,0.0,1.0
2007-02-13,42.43,42.54,42.04,42.22,20000,22.285477014695,22.3432522320322,22.0806376077723,22.1751788725059,38078.6105426612,0.0,1.0
2007-02-14,44.15,44.49,43.59,43.6,34700,23.1888713221491,23.3674492666458,22.894742942978,22.8999952354632,66066.3892915171,0.0,1.0
2007-02-15,44.5,44.85,44.28,44.7,30300,23.372701559131,23.5565317961129,23.2571511244566,23.477747408835,57689.0949721318,0.0,1.0
2007-02-16,44.81,45.17,43.71,43.71,66600,23.5355226261721,23.7246051556393,22.9577704528004,22.9577704528004,126801.773107062,0.0,1.0
2007-02-20,45.65,45.74,45.01,45.43,75400,23.9767151949288,24.0239858272956,23.6405684758761,23.8611647602544,143556.361745833,0.0,1.0
2007-02-21,45.0,45.23,44.68,45.04,43600,23.6353161833909,23.7561189105505,23.4672428238646,23.6563253533317,83011.3709830015,0.0,1.0
2007-02-22,44.35,44.83,44.07,44.83,26700,23.293917171853,23.5460272111425,23.1468529822675,23.5460272111425,50834.9450744528,0.0,1.0
2007-02-23,44.2,44.49,44.06,44.45,23500,23.2151327845751,23.3674492666458,23.1416006897823,23.346440096705,44742.3673876269,0.0,1.0
2007-02-26,44.22,44.48,44.14,44.45,22800,23.2256373695455,23.3621969741606,23.1836190296639,23.346440096705,43409.6160186337,0.0,1.0
2007-02-27,42.47,43.51,41.97,43.0,26100,22.3064861846358,22.8527246030964,22.0438715603759,22.5848576863513,49692.5867581729,0.0,1.0
2007-02-28,42.44,42.5,41.91,41.91,27000,22.2907293071802,22.3222430620914,22.0123578054647,22.0123578054647,51406.1242325927,0.0,1.0
2007-03-01,42.39,42.99,41.18,42.3,40100,22.2644678447542,22.5796053938661,21.6289404540453,22.2171972123874,76347.6141380358,0.0,1.0
2007-03-02,42.09,42.44,41.46,41.65,23800,22.1068990701983,22.2907293071802,21.7760046436308,21.8757982008496,45313.5465457668,0.0,1.0
2007-03-05,40.82,41.28,40.62,41.25,28700,21.4398579245781,21.6814633788973,21.3348120748742,21.6657065014417,54642.806128719,0.0,1.0
2007-03-06,42.18,42.76,41.56,41.56,36900,22.1541697025651,22.4588026667066,21.8285275684828,21.8285275684828,70255.0364512099,0.0,1.0
2007-03-07,42.82,43.0,42.2,42.25,34300,22.4903164216177,22.5848576863513,22.1646742875355,22.1909357499615,65304.8170806641,0.0,1.0
2007-03-08,43.05,43.89,42.68,42.83,24900,22.6111191487773,23.0523117175339,22.416784326825,22.4955687141029,47407.8701256132,0.0,1.0
2007-03-09,42.8,42.99,42.3,42.91,22500,22.4798118366473,22.5796053938661,22.2171972123874,22.5375870539845,42838.436860494,0.0,1.0
2007-03-12,42.27,42.61,41.99,42.25,26100,22.2014403349319,22.3800182794286,22.0543761453463,22.1909357499615,49692.5867581728,0.0,1.0
2007-03-13,41.25,41.82,41.19,41.59,37800,21.6657065014417,21.9650871730979,21.6341927465305,21.8442844459384,71968.5739256296,0.0,1.0
2007-03-14,39.8,40.01,39.22,39.8,37200,21.177694997472,21.2894366042426,20.8690753216294,21.177694997472,69911.2911096668,0.52086,1.0
2007-03-15,40.34,40.66,39.61,39.7,97000,21.4650305577392,21.635303482342,21.0765954484891,21.1244847085336,182295.570904239,0.0,1.0
2007-03-16,40.32,40.69,40.2,40.63,33300,21.4543884999515,21.6512665690235,21.3905361532255,21.6193403956605,62581.881557847,0.0,1.0
2007-03-19,40.83,41.3,40.61,40.84,31800,21.7257609735372,21.9758493315476,21.6086983378728,21.731082002431,59762.8778840701,0.0,1.0
2007-03-20,40.9,41.19,40.61,40.61,26100,21.7630081757941,21.9173180137153,21.6086983378728,21.6086983378728,49050.6639237178,0.0,1.0
2007-03-21,42.25,42.29,41.51,41.56,28900,22.4813470764621,22.5026311920374,22.0875909383181,22.1141960827873,54312.8041147681,0.0,1.0
2007-03-22,42.8,43.04,42.58,42.94,19800,22.7740036656231,22.9017083590752,22.6569410299587,22.8484980701368,37210.848493855,0.0,1.0
2007-03-23,43.09,43.21,42.49,42.64,29800,22.9283135035444,22.9921658502705,22.6090517699142,22.6888672033217,56004.2063190343,0.0,1.0
2007-03-26,42.85,43.35,42.5,43.19,23100,22.8006088100923,23.0666602547842,22.614372798808,22.9815237924828,43412.6565761642,0.0,1.0
2007-03-27,42.45,42.55,42.07,42.38,24300,22.5877676543388,22.6409779432772,22.385568556373,22.550520452082,45667.8595151857,0.0,1.0
2007-03-28,42.45,43.03,42.15,42.15,20600,22.5877676543388,22.8963873301814,22.4281367875237,22.4281367875237,38714.3171198694,0.0,1.0
2007-03-29,43.07,43.48,42.69,43.07,24700,22.9176714457567,23.1358336304041,22.7154723477909,22.9176714457567,46419.5938281929,0.0,1.0
2007-03-30,43.49,43.49,42.79,42.93,22600,23.1411546592979,23.1411546592979,22.7686826367293,22.843177041243,42472.9886849052,0.0,1.0
2007-04-02,43.63,43.66,43.13,43.3,37500,23.2156490638116,23.2316121504931,22.9495976191198,23.040055110315,70475.0918444223,0.0,1.0
2007-04-03,44.11,44.35,43.72,43.73,18700,23.4710584507158,23.5987631441679,23.2635383238561,23.26885935275,35143.5791330852,0.0,1.0
2007-04-04,44.25,44.27,43.75,43.89,29600,23.5455528552295,23.5561949130172,23.2795014105377,23.3539958150514,55628.3391625307,0.0,1.0
2007-04-05,44.66,45.05,44.3,44.43,38000,23.7637150398768,23.9712351667365,23.5721579996987,23.6413313753186,71414.7597356814,0.0,1.0
2007-04-09,44.83,44.91,44.23,44.91,23200,23.8541725310721,23.8967407622228,23.5349107974418,23.8967407622228,43600.5901544159,0.0,1.0
2007-04-10,45.45,45.66,44.89,44.89,25000,24.18407632249,24.2958179292606,23.8860987044351,23.8860987044351,46983.3945629482,0.0,1.0
2007-04-11,45.3,45.71,45.12,45.6,22500,24.1042608890824,24.3224230737297,24.0084823689934,24.2638917558975,42285.0551066534,0.0,1.0
2007-04-12,45.66,45.93,45.28,45.45,63800,24.2958179292606,24.4394857093942,24.0936188312948,24.18407632249,119901.622924644,0.0,1.0
2007-04-13,45.34,45.75,45.01,45.11,20000,24.1255450046578,24.3437071893051,23.9499510511611,24.0031613400995,37586.7156503585,0.0,1.0
2007-04-16,45.44,46.29,44.72,45.03,41700,24.1787552935961,24.6310427495723,23.7956412132399,23.9605931089488,78368.3021309977,0.0,1.0
2007-04-17,44.68,44.69,44.38,44.43,38800,23.7743570976645,23.7796781265584,23.6147262308494,23.6413313753186,72918.2283616957,0.0,1.0
2007-04-18,44.41,44.44,43.77,44.08,23200,23.6306893175309,23.6466524042124,23.2901434683253,23.4550953640343,43600.5901544159,0.0,1.0
2007-04-19,44.48,44.73,43.86,43.88,53400,23.6679365197878,23.8009622421337,23.3380327283699,23.3486747861575,100356.530786457,0.0,1.0
2007-04-20,44.84,44.94,44.22,44.6,39400,23.8594935599659,23.9127038489043,23.529589768548,23.7317888665138,74045.8298312064,0.0,1.0
2007-04-23,44.3,44.5,44.21,44.36,40800,23.5721579996987,23.6785785775755,23.5242687396542,23.6040841730617,76676.8999267315,0.0,1.0
2007-04-24,44.0,44.04,43.38,43.95,32800,23.4125271328836,23.4338112484589,23.0826233414657,23.3859219884144,61642.213666588,0.0,1.0
2007-04-25,44.07,44.16,43.67,43.87,29900,23.4497743351405,23.497663595185,23.236933179387,23.3433537572637,56192.1398972859,0.0,1.0
2007-04-26,44.59,44.81,44.22,44.22,28000,23.72646783762,23.8435304732844,23.529589768548,23.529589768548,52621.4019105019,0.0,1.0
2007-04-27,44.25,44.61,43.84,44.03,32400,23.5455528552295,23.7371098954077,23.3273906705822,23.4284902195651,60890.4793535809,0.0,1.0
2007-04-30,44.68,44.98,44.09,44.34,54000,23.7743570976645,23.9339879644796,23.4604163929281,23.5934421152741,101484.132255968,0.0,1.0
2007-05-01,44.47,44.87,44.08,44.74,45100,23.6626154908939,23.8754566466474,23.4550953640343,23.8062832710275,84758.0437915587,0.0,1.0
2007-05-02,46.04,46.14,45.36,45.36,51800,24.4980170272264,24.5512273161647,24.1361870624454,24.1361870624454,97349.5935344286,0.0,1.0
2007-05-03,48.76,48.93,46.72,46.81,140300,25.9453368863501,26.0357943775453,24.8598469920073,24.9077362520518,263670.810287265,0.0,1.0
2007-05-04,49.0,50.5,48.86,49.94,75400,26.0730415798022,26.8711959138778,25.9985471752885,26.5732182958229,141701.918001852,0.0,1.0
2007-05-07,49.7,49.85,49.16,49.35,25700,26.4455136023708,26.5253290357783,26.1581780421036,26.2592775910865,48298.9296107107,0.0,1.0
2007-05-08,48.04,48.4,47.79,48.35,44800,25.5622228059938,25.7537798461719,25.4291970836479,25.7271747017028,84194.2430568032,0.0,1.0
2007-05-09,47.29,47.34,46.68,47.0,69800,25.163145638956,25.1897507834252,24.838562876432,25.0088358010347,131177.637619751,0.0,1.0
2007-05-10,46.0,46.81,45.93,46.55,42900,24.476732911651,24.9077362520518,24.4394857093942,24.7693895008121,80623.5050700192,0.0,1.0
2007-05-11,46.68,46.8,46.0,46.0,26300,24.838562876432,24.902415223158,24.476732911651,24.476732911651,49426.5310802214,0.0,1.0
2007-05-14,47.1,47.14,46.51,46.7,59700,25.0620460899731,25.0833302055485,24.7481053852367,24.8492049342196,112196.34621632,0.0,1.0
2007-05-15,47.82,48.47,47.49,47.6,55900,25.4451601703294,25.7910270484288,25.2695662168328,25.328097534665,105054.870242752,0.0,1.0
2007-05-16,47.4,48.0,47.04,48.0,35600,25.2216769567882,25.5409386904185,25.0301199166101,25.5409386904185,66904.3538576383,0.0,1.0
2007-05-17,47.26,47.49,46.75,47.11,44000,25.1471825522745,25.2695662168328,24.8758100786888,25.067367118867,82690.7744307888,0.0,1.0
2007-05-18,47.46,47.64,46.9,47.06,58200,25.2536031301513,25.3493816502403,24.9556255120964,25.0407619743978,109377.342542543,0.0,1.0
2007-05-21,47.29,47.63,47.22,47.37,29200,25.163145638956,25.3440606213465,25.1258984366992,25.2057138701067,54876.6048495235,0.0,1.0
2007-05-22,48.85,49.36,48.23,48.49,50500,25.9932261463946,26.2645986199803,25.6633223549767,25.8016691062165,94906.4570171554,0.0,1.0
2007-05-23,48.91,49.43,48.8,49.01,23800,26.0251523197576,26.3018458222372,25.9666210019254,26.078362608696,44728.1916239268,0.0,1.0
2007-05-24,49.86,50.34,49.67,49.9,43000,26.5306500646722,26.7860594515764,26.4295505156893,26.5519341802475,80811.4386482708,0.0,1.0
2007-05-25,49.27,49.6,48.96,49.58,39700,26.2167093599358,26.3923033134324,26.0517574642268,26.3816612556447,74609.6305659617,0.0,1.0
2007-05-29,48.94,49.24,48.67,49.23,24000,26.0411154064392,26.2007462732543,25.8974476263056,26.1954252443604,45104.0587804302,0.0,1.0
2007-05-30,48.54,48.54,47.9,48.12,32100,25.8282742506857,25.8282742506857,25.4877284014801,25.6047910371445,60326.6786188254,0.0,1.0
2007-05-31,49.41,49.59,49.08,49.45,29000,26.2912037644495,26.3869822845386,26.1156098109529,26.3124878800249,54500.7376930199,0.0,1.0
2007-06-01,50.94,51.04,50.59,50.76,23100,27.1053211852066,27.158531474145,26.9190851739223,27.0095426651175,43412.6565761641,0.0,1.0
2007-06-04,51.57,51.67,51.01,51.09,28200,27.4405460055183,27.4937562944567,27.1425683874635,27.1851366186142,52997.2690670056,0.0,1.0
2007-06-05,49.58,50.24,49.56,50.14,26800,26.3816612556447,26.732849162638,26.3710191978571,26.6796388736996,50366.1989714805,0.0,1.0
2007-06-06,49.13,49.34,48.44,49.34,50000,26.1422149554221,26.2539565621926,25.7750639617473,26.2539565621926,93966.7891258963,0.0,1.0
2007-06-07,47.93,48.67,47.73,48.05,28500,25.5036914881616,25.8974476263056,25.3972709102849,25.5675438348876,53561.0698017609,0.0,1.0
2007-06-08,48.98,49.13,48.01,48.29,27000,26.0623995220145,26.1422149554221,25.5462597193123,25.6952485283397,50742.0661279841,0.0,1.0
2007-06-11,48.77,49.15,48.19,49.04,24200,25.9506579152439,26.1528570132097,25.6420382394014,26.0943256953775,45479.9259369339,0.0,1.0
2007-06-12,47.42,48.18,47.31,47.84,43400,25.2323190145759,25.6367172105075,25.1737876967437,25.4558022281171,81563.1729612781,0.0,1.0
2007-06-13,48.44,48.55,47.6,47.6,41900,25.7750639617473,25.8335952795795,25.328097534665,25.328097534665,78744.1692875012,0.0,1.0
2007-06-14,49.05,49.44,48.66,48.77,23900,26.0996467242714,26.307166851131,25.8921265974117,25.9506579152439,44916.1252021784,0.0,1.0
2007-06-15,49.71,50.38,49.33,50.25,43200,26.4508346312646,26.8073435671517,26.2486355332988,26.7381701915318,81187.3058047745,0.0,1.0
2007-06-18,49.9,50.24,49.69,50.24,36300,26.5519341802475,26.732849162638,26.4401925734769,26.732849162638,68219.8889054008,0.0,1.0
2007-06-19,49.78,50.01,49.36,49.5,149900,26.4880818335215,26.6104654980797,26.2645986199803,26.339093024494,281712.433799437,0.0,1.0
2007-06-20,51.13,51.67,50.72,51.2,63400,27.2064207341895,27.4937562944567,26.9882585495422,27.2436679364464,119149.888611637,0.0,1.0
2007-06-21,50.14,50.44,49.79,50.43,86100,26.6796388736996,26.8392697405147,26.4934028624153,26.8339487116209,161810.810874794,0.0,1.0
2007-06-22,49.94,50.2,49.65,50.18,78100,26.5732182958229,26.7115650470626,26.4189084579016,26.700922989275,146776.12461465,0.0,1.0
2007-06-25,50.0,50.88,49.96,50.44,39600,26.6051444691859,27.0733950118436,26.5838603536106,26.8392697405147,74421.6969877099,0.0,1.0
2007-06-26,49.82,50.36,49.6,50.22,19100,26.5093659490968,26.796701509364,26.3923033134324,26.7222071048503,35895.3134460925,0.0,1.0
2007-06-27,49.55,49.64,48.98,49.32,25200,26.3656981689632,26.4135874290078,26.0623995220145,26.243314504405,47359.2617194518,0.0,1.0
2007-06-28,49.87,50.14,49.34,49.69,23500,26.535971093566,26.6796388736996,26.2539565621926,26.4401925734769,44164.3908891713,0.0,1.0
2007-06-29,49.83,50.53,49.7,50.22,30100,26.5146869779907,26.8871590005593,26.4455136023708,26.7222071048503,56568.0070537896,0.0,1.0
2007-07-02,51.77,52.14,50.85,50.85,56900,27.5469665833951,27.7438446524671,27.0574319251621,27.0574319251621,106934.20602527,0.0,1.0
2007-07-03,51.09,51.24,50.9,51.24,24900,27.1851366186142,27.2649520520217,27.0840370696312,27.2649520520217,46795.4609846963,0.0,1.0
2007-07-05,51.75,52.16,51.48,51.97,57400,27.5363245256074,27.7544867102547,27.3926567454738,27.6533871612718,107873.873916529,0.0,1.0
2007-07-06,52.17,52.39,51.41,51.41,35900,27.7598077391486,27.876870374813,27.3554095432169,27.3554095432169,67468.1545923935,0.0,1.0
2007-07-09,52.79,53.24,52.03,52.48,37200,28.0897115305665,28.3291578307891,27.6853133346348,27.9247596348575,69911.2911096668,0.0,1.0
2007-07-10,51.18,52.0,51.08,51.86,38100,27.2330258786587,27.6693502479533,27.1798155897203,27.5948558434396,71602.693313933,0.0,1.0
2007-07-11,51.06,51.19,50.77,50.93,20400,27.1691735319326,27.2383469075525,27.0148636940114,27.1000001563128,38338.4499633658,0.0,1.0
2007-07-12,51.98,52.25,50.88,50.95,34500,27.6587081901657,27.8023759702993,27.0733950118436,27.1106422141004,64837.0844968684,0.0,1.0
2007-07-13,51.24,51.47,50.74,51.46,49100,27.2649520520217,27.38733571658,26.9989006073299,27.3820146876861,92275.3869216303,0.0,1.0
2007-07-16,51.39,51.63,50.97,51.11,46100,27.3447674854293,27.4724721788814,27.1212842718881,27.1957786764018,86637.3795740764,0.0,1.0
2007-07-17,51.45,51.89,51.34,51.41,36800,27.3766936587923,27.6108189301211,27.3181623409601,27.3554095432169,69159.5567966597,0.0,1.0
2007-07-18,50.82,50.88,50.1,50.71,53200,27.0414688384805,27.0733950118436,26.6583547581243,26.9829375206483,99980.6636299539,0.0,1.0
2007-07-19,50.0,50.28,49.7,50.15,48900,26.6051444691859,26.7541332782133,26.4455136023708,26.6849599025935,91899.5197651267,0.0,1.0
2007-07-20,48.84,49.29,48.48,49.15,60100,25.9879051175008,26.2273514177235,25.7963480773226,26.1528570132097,112948.080529327,0.0,1.0
2007-07-23,48.22,48.68,48.0,48.6,45500,25.6580013260829,25.9027686551994,25.5409386904185,25.8602004240487,85509.7781045657,0.0,1.0
2007-07-24,47.07,47.9,47.05,47.58,111500,25.0460830032916,25.4877284014801,25.0354409455039,25.3174554768773,209545.939750749,0.0,1.0
2007-07-25,47.19,47.67,46.76,47.43,62900,25.1099353500177,25.3653447369218,24.8811311075827,25.2376400434697,118210.220720377,0.0,1.0
2007-07-26,45.32,45.79,44.75,45.54,49400,24.1149029468701,24.3649913048804,23.8116042999214,24.2319655825345,92839.1876563856,0.0,1.0
2007-07-27,44.1,44.73,43.67,44.26,53000,23.465737421822,23.8009622421337,23.236933179387,23.5508738841234,99604.79647345,0.0,1.0
2007-07-30,44.48,44.82,43.7,44.1,97900,23.6679365197878,23.8488515021782,23.2528962660685,23.465737421822,183986.973108505,0.0,1.0
2007-07-31,44.87,46.28,44.41,45.74,98300,23.8754566466474,24.6257217206785,23.6306893175309,24.3383861604113,184738.707421512,0.0,1.0
2007-08-01,45.4,45.58,44.42,45.56,46000,24.1574711780208,24.2532496981099,23.6360103464248,24.2426076403222,86449.4459958247,0.0,1.0
2007-08-02,45.87,46.29,45.57,45.57,36400,24.4075595360311,24.6310427495723,24.247928669216,24.247928669216,68407.8224836527,0.0,1.0
2007-08-03,45.85,46.56,45.62,46.04,45700,24.3969174782435,24.7747105297059,24.2745338136852,24.4980170272264,85885.6452610692,0.0,1.0
2007-08-06,45.02,45.47,44.47,44.89,52200,23.955272080055,24.1947183802777,23.6626154908939,23.8860987044351,98101.3278474358,0.0,1.0
2007-08-07,44.83,45.2,44.24,44.3,59800,23.8541725310721,24.0510506001441,23.5402318263357,23.5721579996987,112384.279794572,0.0,1.0
2007-08-08,46.36,47.15,45.91,46.32,53900,24.6682899518292,25.0886512344423,24.4288436516065,24.6470058362538,101296.198677716,0.0,1.0
2007-08-09,44.98,46.01,44.92,45.64,48700,23.9339879644796,24.4820539405449,23.9020617911166,24.2851758714729,91523.6526086232,0.0,1.0
2007-08-10,44.28,44.99,43.0,43.58,96300,23.561515941911,23.9393089933735,22.8804242434999,23.1890439193424,180980.035856477,0.0,1.0
2007-08-13,43.65,44.45,43.65,44.45,31400,23.2262911215993,23.6519734331063,23.2262911215993,23.6519734331063,59011.1435710629,0.0,1.0
2007-08-14,42.88,44.16,42.56,44.15,57100,22.8165718967738,23.497663595185,22.646298972171,23.4923425662911,107310.073181774,0.0,1.0
2007-08-15,41.76,43.19,41.76,42.42,37700,22.2206166606641,22.9815237924828,22.2206166606641,22.5718045676573,70850.9590009258,0.0,1.0
2007-08-16,41.11,41.26,40.0,41.01,53500,21.8747497825646,21.9545652159722,21.2841155753487,21.8215394936263,100544.464364709,0.0,1.0
2007-08-17,41.72,42.3,40.6,42.3,68800,22.1993325450887,22.5079522209313,21.603377308979,22.5079522209313,129298.301837234,0.0,1.0
2007-08-20,41.19,41.91,40.69,41.25,49800,21.9173180137153,22.3004320940716,21.6512665690235,21.9492441870784,93590.921969393,0.0,1.0
2007-08-21,41.24,41.65,41.03,41.03,34500,21.9439231581845,22.1620853428319,21.8321815514139,21.8321815514139,64837.0844968686,0.0,1.0
2007-08-22,42.94,43.09,42.05,42.08,70300,22.8484980701368,22.9283135035444,22.3749264985853,22.3908895852669,132117.305511011,0.0,1.0
2007-08-23,41.99,42.93,41.86,42.92,154300,22.3430003252223,22.843177041243,22.2738269496024,22.8378560123492,289981.511242517,0.0,1.0
2007-08-24,42.7,42.84,41.58,41.62,50300,22.7207933766848,22.7952877811985,22.124838140575,22.1461222561503,94530.5898606516,0.0,1.0
2007-08-27,43.31,43.59,42.71,43.01,30800,23.0453761392088,23.1943649482363,22.7261144055786,22.8857452723937,57883.5421015523,0.0,1.0
2007-08-28,42.26,42.93,42.26,42.92,31200,22.4866681053559,22.843177041243,22.4866681053559,22.8378560123492,58635.2764145594,0.0,1.0
2007-08-29,44.31,44.48,43.06,43.14,48200,23.5774790285925,23.6679365197878,22.9123504168629,22.9549186480136,90583.9847173643,0.0,1.0
2007-08-30,43.58,44.09,42.97,43.12,38100,23.1890439193424,23.4604163929281,22.8644611568184,22.9442765902259,71602.6933139331,0.0,1.0
2007-08-31,43.7,44.25,43.47,44.03,39600,23.2528962660685,23.5455528552295,23.1305126015102,23.4284902195651,74421.6969877099,0.0,1.0
2007-09-04,44.69,45.18,43.59,43.69,49600,23.7796781265584,24.0404085423564,23.1943649482363,23.2475752371746,93215.054812889,0.0,1.0
2007-09-05,43.6,44.25,43.04,44.25,53900,23.1996859771301,23.5455528552295,22.9017083590752,23.5455528552295,101296.198677716,0.0,1.0
2007-09-06,43.06,43.29,42.38,42.78,48500,22.9123504168629,23.0347340814212,22.550520452082,22.7633616078355,91147.7854521195,0.0,1.0
2007-09-07,42.11,42.46,41.73,41.93,46700,22.56034307142,22.7478548281285,22.3567588784221,22.4639084536842,87167.8676948516,0.28846,1.0
2007-09-10,40.8,41.25,40.5,41.22,42900,21.8585133534537,22.0995998977933,21.6977889905607,22.083527461504,80074.9791029794,0.0,1.0
2007-09-11,41.3,41.46,41.06,41.21,26900,22.1263872916088,22.2121069518184,21.9978078012943,22.0781699827409,50210.185031938,0.0,1.0
2007-09-12,41.79,42.14,41.3,41.3,46500,22.3889037510007,22.5764155077093,22.1263872916088,22.1263872916088,86794.5577689638,0.0,1.0
2007-09-13,40.79,41.39,40.39,41.01,66300,21.8531558746906,22.1746046004767,21.6388567241666,21.9710204074788,123752.240431877,0.0,1.0
2007-09-14,39.27,39.59,38.68,39.11,108000,21.0388191026992,21.2102584231184,20.7227278556762,20.9530994424896,201587.359979528,0.0,1.0
2007-09-17,37.69,37.69,37.1,37.38,87400,20.1923374581292,20.1923374581292,19.8762462111062,20.026255616473,163136.437613063,0.0,1.0
2007-09-18,40.69,40.78,38.5,38.79,58100,21.7995810870596,21.8477983959275,20.6262932379404,20.7816601220703,108446.533470468,0.0,1.0
2007-09-19,41.06,41.32,40.77,41.15,54300,21.9978078012943,22.137102249135,21.8424409171644,22.0460251101623,101353.644878596,0.0,1.0
2007-09-20,40.52,41.09,40.26,40.42,72000,21.7085039480869,22.0138802375836,21.5692095002462,21.6549291604559,134391.573319685,0.0,1.0
2007-09-21,40.73,40.98,40.32,40.85,42500,21.821011002112,21.9549479711895,21.6013543728248,21.8853007472692,79328.3592512033,0.0,1.0
2007-09-24,39.93,42.77,39.65,39.93,103800,21.3924127010639,22.9139366697847,21.242403295697,21.3924127010639,193747.85153588,0.0,1.0
2007-09-25,38.9,39.15,38.46,38.64,67300,20.8405923884644,20.974529357542,20.604863322888,20.7012979406238,125618.790061317,0.0,1.0
2007-09-26,38.79,38.95,38.41,38.56,71300,20.7816601220703,20.86737978228,20.5780759290725,20.658438110519,133084.988579078,0.0,1.0
2007-09-27,40.31,40.54,39.46,39.63,79600,21.5959968940617,21.7192189056131,21.1406111991981,21.2316883381708,148577.35050343,0.0,1.0
2007-09-28,40.02,40.2,39.26,39.6,61000,21.4406300099318,21.5370646276676,21.0334616239361,21.2156159018815,113859.527395845,0.0,1.0
2007-10-01,40.99,41.29,40.09,40.16,79300,21.9603054499526,22.1210298128457,21.4781323612735,21.5156347126152,148017.385614598,0.0,1.0
2007-10-02,42.15,42.36,41.64,41.84,54800,22.5817729864724,22.6942800404975,22.3085415695542,22.4156911448163,102286.919693316,0.0,1.0
2007-10-03,42.94,43.4,42.42,42.71,55000,23.0050138087574,23.2514578318601,22.7264249130761,22.8817917972061,102660.229619204,0.0,1.0
2007-10-04,43.71,43.71,43.06,43.37,48400,23.4175396735162,23.4175396735162,23.0693035539146,23.2353853955708,90341.0020648998,0.0,1.0
2007-10-05,44.1,44.39,43.54,44.0,107600,23.6264813452772,23.7818482294071,23.3264625345435,23.5729065576462,200840.740127752,0.0,1.0
2007-10-08,44.09,44.09,43.5,43.52,55100,23.6211238665141,23.6211238665141,23.3050326194911,23.3157475770173,102846.884582148,0.0,1.0
2007-10-09,43.15,43.15,41.59,41.97,73600,23.1175208627825,23.1175208627825,22.2817541757387,22.4853383687366,137378.05272679,0.0,1.0
2007-10-10,42.72,42.99,42.13,42.75,50200,22.8871492759692,23.0318012025729,22.5710580289462,22.9032217122585,93700.7913978918,0.0,1.0
2007-10-11,40.79,42.19,40.75,41.98,100500,21.8531558746906,22.6032029015248,21.8317259596382,22.4906958474997,187588.237758728,0.0,1.0
2007-10-12,39.89,40.28,39.11,39.93,117300,21.3709827860115,21.5799244577724,20.9530994424896,21.3924127010639,218946.271533321,0.0,1.0
2007-10-15,39.54,39.93,39.25,39.51,105500,21.1834710293029,21.3924127010639,21.028104145173,21.1673985930136,196920.985905928,0.0,1.0
2007-10-16,38.53,39.08,38.29,38.6,51600,20.6423656742297,20.9370270062003,20.5137861839153,20.6798680255714,96313.9608791079,0.0,1.0
2007-10-17,39.45,39.76,38.58,38.93,48100,21.135253720435,21.3013355620912,20.6691530680452,20.8566648247537,89781.0371760678,0.0,1.0
2007-10-18,38.05,38.66,37.5,37.89,120100,20.3852066936008,20.71201289815,20.0905453616302,20.2994870333912,224172.610495753,0.0,1.0
2007-10-19,37.49,38.02,37.47,37.95,65700,20.0851878828671,20.3691342573115,20.0744729253409,20.3316319059698,122632.310654213,0.0,1.0
2007-10-22,36.98,37.47,36.42,36.81,69900,19.811956465949,20.0744729253409,19.5119376552153,19.7208793269762,130471.819097861,0.0,1.0
2007-10-23,37.98,38.31,37.18,37.9,42700,20.3477043422591,20.5245011414415,19.919106041211,20.3048445121543,79701.6691770913,0.0,1.0
2007-10-24,38.11,38.82,37.55,38.55,58700,20.4173515661794,20.7977325583596,20.1173327554458,20.6530806317559,109566.463248133,0.0,1.0
2007-10-25,39.08,39.57,38.36,38.52,70600,20.9370270062003,21.1995434655922,20.551288535257,20.6370081954666,131778.403838469,0.0,1.0
2007-10-26,39.82,40.01,39.3,40.0,50600,21.3334804346698,21.4352725311687,21.0548915389885,21.4299150524056,94447.4112496678,0.0,1.0
2007-10-29,39.71,40.4,39.24,40.4,30500,21.2745481682757,21.6442142029296,21.0227466664099,21.6442142029296,56929.7636979222,0.0,1.0
2007-10-30,39.0,39.33,38.71,39.26,63100,20.8941671760955,21.0709639752778,20.7388002919655,21.0334616239361,117779.281617669,0.0,1.0
2007-10-31,39.61,39.75,38.44,38.57,158400,21.2209733806446,21.2959780833281,20.5941483653618,20.6637955892821,295661.461303309,0.0,1.0
2007-11-01,37.0,38.07,36.76,37.34,86200,19.8226714234752,20.395921651127,19.6940919331607,20.0048257014206,160896.578057734,0.0,1.0
2007-11-02,38.0,38.25,37.07,37.37,51700,20.3584192997853,20.4923562688628,19.8601737748169,20.0208981377099,96500.6158420521,0.0,1.0
2007-11-05,36.66,37.48,36.5,36.68,73900,19.6405171455297,20.079830404104,19.5547974853201,19.6512321030559,137938.017615622,0.0,1.0
2007-11-06,36.97,37.29,36.25,36.45,53900,19.8065989871859,19.9780383076051,19.4208605162426,19.5280100915046,100607.02502682,0.0,1.0
2007-11-07,35.77,36.53,35.77,36.18,47800,19.1637015356137,19.5708699216094,19.1637015356137,19.3833581649009,89221.0722872357,0.0,1.0
2007-11-08,35.25,36.06,35.06,35.82,190200,18.8851126399324,19.3190684197436,18.7833205434335,19.1904889294292,355017.739519503,0.0,1.0
2007-11-09,36.08,36.79,35.25,36.31,158700,19.3297833772698,19.71016436945,18.8851126399324,19.4530053888212,296221.426192141,0.0,1.0
2007-11-12,35.65,37.11,35.6,36.25,67600,19.0994117904565,19.8816036898693,19.072624396641,19.4208605162426,126178.754950149,0.0,1.0
2007-11-13,36.54,37.06,35.59,36.37,94900,19.5762274003725,19.8548162960538,19.0672669178779,19.4851502613998,177135.559833863,0.0,1.0
2007-11-14,36.49,37.19,36.25,36.34,190300,19.549440006557,19.9244635199741,19.4208605162426,19.4690778251105,355204.394482447,0.0,1.0
2007-11-15,35.64,36.18,35.2,35.45,44400,19.0940543116934,19.3833581649009,18.8583252461169,18.9922622151945,82874.8035471394,0.0,1.0
2007-11-16,36.24,36.5,35.29,35.73,71700,19.4155030374795,19.5547974853201,18.9065425549848,19.1422716205613,133831.608430853,0.0,1.0
2007-11-19,34.06,34.41,33.5,34.16,81500,18.2475726671234,18.4350844238319,17.9475538563897,18.3011474547544,152123.794799366,0.0,1.0
2007-11-20,34.4,34.58,33.88,34.18,65800,18.4297269450688,18.5261615628046,18.1511380493875,18.3118624122806,122818.965617157,0.0,1.0
2007-11-21,33.94,34.17,33.24,33.64,52600,18.1832829219661,18.3065049335175,17.8082594085491,18.0225585590731,98180.5105085483,0.0,1.0
2007-11-23,34.24,34.6,33.79,34.09,39000,18.3440072848592,18.5368765203308,18.1029207405196,18.2636451034127,72795.435548163,0.0,1.0
2007-11-26,34.55,35.15,34.09,34.59,54900,18.5100891265153,18.8315378523014,18.2636451034127,18.5315190415677,102473.57465626,0.0,1.0
2007-11-27,35.41,35.57,34.8,35.1,62900,18.970832300142,19.0565519603517,18.6440260955929,18.8047504584859,117405.971691781,0.0,1.0
2007-11-28,36.7,36.82,35.35,35.36,68600,19.6619470605821,19.7262368057394,18.9386874275634,18.9440449063265,128045.30457959,0.0,1.0
2007-11-29,36.8,37.45,36.48,37.15,61700,19.7155218482131,20.0637579678147,19.5440825277939,19.9030336049217,115166.112136453,0.0,1.0
2007-11-30,37.97,38.4,37.73,38.0,80700,20.342346863496,20.5727184503094,20.2137673731816,20.3584192997853,150630.555095814,0.0,1.0
2007-12-03,36.27,36.94,36.15,36.83,56900,19.4315754737688,19.7905265508966,19.3672857286116,19.7315942845024,106206.67391514,0.0,1.0
2007-12-04,35.77,36.76,35.36,35.43,62300,19.1637015356137,19.6940919331607,18.9440449063265,18.9815472576683,116286.041914117,0.0,1.0
2007-12-05,35.55,36.18,35.5,35.85,66800,19.0458370028255,19.3833581649009,19.01904960901,19.2065613657185,124685.515246597,0.0,1.0
2007-12-06,37.2,37.24,35.43,35.43,60200,19.9298209987372,19.9512509137896,18.9815472576683,18.9815472576683,112366.287692293,0.0,1.0
2007-12-07,37.93,38.26,37.67,37.72,54000,20.3209169484436,20.497713747626,20.181622500603,20.2084098944185,100793.679989764,0.0,1.0
2007-12-10,39.84,40.0,39.4,39.59,86900,21.344195392196,21.4299150524056,21.1084663266195,21.2102584231184,162203.162798343,0.0,1.0
2007-12-11,39.02,40.24,38.12,39.61,134900,20.9048821336217,21.55849454272,20.4227090449425,21.2209733806446,251797.545011466,0.0,1.0
2007-12-12,38.32,39.05,38.0,38.91,69400,20.5298586202046,20.920954569911,20.3584192997853,20.8459498672275,129538.544283141,0.0,1.0
2007-12-13,37.33,37.72,36.8,37.47,59500,19.9994682226575,20.2084098944185,19.7155218482131,20.0744729253409,111059.702951685,0.0,1.0
2007-12-14,37.3,37.91,36.48,36.81,47100,19.9833957863682,20.3102019909174,19.5440825277939,19.7208793269762,87914.4875466277,0.0,1.0
2007-12-17,35.0,35.9,34.78,35.87,83800,18.7511756708549,19.233348759534,18.6333111380667,19.2172763232447,156416.858947078,0.0,1.0
2007-12-18,35.25,35.54,34.56,34.97,63000,18.8851126399324,19.0404795240624,18.5154466052784,18.7351032345656,117592.626654725,0.0,1.0
2007-12-19,34.79,35.29,34.54,34.85,85900,18.6386686168298,18.9065425549848,18.5047316477522,18.6708134894084,160336.613168902,0.0,1.0
2007-12-20,33.7,34.25,32.88,34.25,101300,18.0547034316517,18.3493647636223,17.6153901730774,18.3493647636223,189081.47746228,0.0,1.0
2007-12-21,34.82,35.23,33.78,34.6,80900,18.6547410531191,18.8743976824062,18.0975632617565,18.5368765203308,151003.865021702,0.0,1.0
2007-12-24,35.45,35.6,34.27,34.63,38200,18.9922622151945,19.072624396641,18.3600797211485,18.5529489566201,71302.1958446108,0.0,1.0
2007-12-26,34.93,35.44,32.5,33.0,132000,18.7136733195132,18.9869047364314,17.4118059800795,17.6796799182346,246384.55108609,0.0,1.0
2007-12-27,34.4,35.15,34.32,34.98,86500,18.4297269450688,18.8315378523014,18.386867114964,18.7404607133287,161456.542946567,0.0,1.0
2007-12-28,35.11,35.35,34.68,34.92,147900,18.810107937249,18.9386874275634,18.5797363504356,18.7083158407501,276062.690194188,0.0,1.0
2007-12-31,34.88,35.46,34.58,35.46,76500,18.6868859256977,18.9976196939576,18.5261615628046,18.9976196939576,142791.046652166,0.0,1.0
2008-01-02,35.83,35.96,35.27,35.37,59700,19.1958464081923,19.2654936321126,18.8958275974586,18.9494023850896,111433.012877573,0.0,1.0
2008-01-03,37.2,37.94,36.32,36.47,110600,19.9298209987372,20.3262744272067,19.4583628675843,19.5387250490308,206440.389016073,0.0,1.0
2008-01-04,37.35,37.78,36.82,37.6,99600,20.0101831801837,20.2405547669971,19.7262368057394,20.1441201492613,185908.343092232,0.0,1.0
2008-01-07,37.08,37.64,35.8,36.91,169200,19.86553125358,20.1655500643137,19.179773971903,19.7744541146073,315820.197301261,0.0,1.0
2008-01-08,35.22,36.2,34.8,35.87,67400,18.8690402036431,19.3940731224271,18.6440260955929,19.2172763232447,125805.445024261,0.0,1.0
2008-01-09,34.09,34.3,33.21,34.15,82000,18.2636451034127,18.3761521574378,17.7921869722597,18.2957899759913,153057.069614086,0.0,1.0
2008-01-10,34.06,35.85,32.66,32.7,109700,18.2475726671234,19.2065613657185,17.4975256402892,17.5189555553416,204760.494349576,0.0,1.0
2008-01-11,34.44,34.95,33.77,34.28,68100,18.4511568601212,18.7243882770394,18.0922057829934,18.3654371999116,127112.029764869,0.0,1.0
2008-01-14,35.72,35.83,34.96,35.09,78800,19.1369141417982,19.1958464081923,18.7297457558025,18.7993929797228,147084.110799878,0.0,1.0
2008-01-15,34.3,35.0,33.72,35.0,72400,18.3761521574378,18.7511756708549,18.0654183891779,18.7511756708549,135138.193171462,0.0,1.0
2008-01-16,33.94,34.63,33.58,34.34,70400,18.1832829219661,18.5529489566201,17.9904136864945,18.3975820724902,131405.093912582,0.0,1.0
2008-01-17,34.06,35.3,33.77,34.97,83800,18.2475726671234,18.9119000337479,18.0922057829934,18.7351032345656,156416.858947078,0.0,1.0
2008-01-18,34.93,35.48,34.42,35.06,103100,18.7136733195132,19.0083346514838,18.440441902595,18.7833205434335,192441.266795272,0.0,1.0
2008-01-22,36.29,36.34,34.69,34.69,121000,19.442290431295,19.4690778251105,18.5850938291988,18.5850938291988,225852.505162249,0.0,1.0
2008-01-23,37.22,37.39,34.8,35.02,113800,19.9405359562634,20.0316130952361,18.6440260955929,18.7618906283811,212413.347830281,0.0,1.0
2008-01-24,38.46,39.82,37.94,38.14,112600,20.604863322888,21.3334804346698,20.3262744272067,20.4334240024687,210173.488274952,0.0,1.0
2008-01-25,37.4,38.54,37.06,37.98,91900,20.0369705739992,20.6477231529928,19.8548162960538,20.3477043422591,171535.910945543,0.0,1.0
2008-01-28,39.09,40.09,37.39,37.57,128900,20.9423844849634,21.4781323612735,20.0316130952361,20.128047712972,240598.247234826,0.0,1.0
2008-01-29,39.27,39.94,38.75,39.25,87600,21.0388191026992,21.397770179827,20.7602302070179,21.028104145173,163509.747538951,0.0,1.0
2008-01-30,38.86,39.96,38.32,38.65,108000,20.819162473412,21.4084851373532,20.5298586202046,20.7066554193869,201587.359979529,0.0,1.0
2008-01-31,38.68,38.89,37.1,37.43,157400,20.7227278556762,20.8352349097013,19.8762462111062,20.0530430102885,293794.911673868,0.0,1.0
2008-02-01,40.5,41.29,39.42,39.53,175000,21.6977889905607,22.1210298128457,21.1191812841457,21.1781135505398,326646.185152013,0.0,1.0
2008-02-04,40.92,41.9,39.97,40.56,197200,21.9228030986109,22.4478360173949,21.4138426161163,21.7299338631393,368083.586925584,0.0,1.0
2008-02-05,36.1,37.53,36.05,37.5,254300,19.340498334796,20.1066177979196,19.3137109409805,20.0905453616302,474663.570766613,0.0,1.0
2008-02-06,35.23,37.1,35.23,36.87,176400,18.8743976824062,19.8762462111062,18.8743976824062,19.7530241995549,329259.35463323,0.0,1.0
2008-02-07,35.07,35.29,34.26,35.03,138200,18.7886780221966,18.9065425549848,18.3547222423854,18.7672481071442,257957.158788619,0.0,1.0
2008-02-08,34.89,35.18,34.0,35.0,106800,18.6922434044608,18.8476102885907,18.2154277945448,18.7511756708549,199347.5004242,0.0,1.0
2008-02-11,35.72,36.04,34.57,34.89,48500,19.1369141417982,19.3083534622174,18.5208040840415,18.6922434044608,90527.6570278437,0.0,1.0
2008-02-12,36.27,36.87,35.87,35.91,64300,19.4315754737688,19.7530241995549,19.2172763232447,19.2387062382971,120019.141172997,0.0,1.0
2008-02-13,37.96,38.35,37.14,37.55,70800,20.3369893847329,20.5459310564939,19.8976761261586,20.1173327554458,132151.713764358,0.0,1.0
2008-02-14,37.1,38.42,36.7,38.17,53300,19.8762462111062,20.5834334078356,19.6619470605821,20.449496438758,99487.0952491561,0.0,1.0
2008-02-15,38.17,38.38,37.41,37.41,66000,20.449496438758,20.5620034927832,20.0423280527623,20.0423280527623,123192.275543045,0.0,1.0
2008-02-19,38.54,39.09,38.35,39.09,44500,20.6477231529928,20.9423844849634,20.5459310564939,20.9423844849634,83061.4585100834,0.0,1.0
2008-02-20,38.58,38.87,37.95,38.25,41500,20.6691530680452,20.8245199521751,20.3316319059698,20.4923562688628,77461.8096217632,0.0,1.0
2008-02-21,38.69,38.99,38.25,38.8,59400,20.7280853344393,20.8888096973324,20.4923562688628,20.7870176008334,110873.047988741,0.0,1.0
2008-02-22,38.85,38.98,38.08,38.69,45300,20.8138049946489,20.8834522185692,20.4012791298901,20.7280853344393,84554.6982136357,0.0,1.0
2008-02-25,39.51,39.52,38.39,38.77,67100,21.1673985930136,21.1727560717767,20.5673609715463,20.7709451645441,125245.480135429,0.0,1.0
2008-02-26,40.16,40.59,39.51,39.56,78100,21.5156347126152,21.7460062994286,21.1673985930136,21.1941859868291,145777.52605927,0.0,1.0
2008-02-27,40.16,40.71,39.87,39.88,54700,21.5156347126152,21.8102960445858,21.3602678284853,21.3656253072484,102100.264730372,0.0,1.0
2008-02-28,39.76,39.94,38.68,39.7,93000,21.3013355620912,21.397770179827,20.7227278556762,21.2691906895126,173589.115537927,0.0,1.0
2008-02-29,37.6,38.52,37.55,38.52,98200,20.1441201492613,20.6370081954666,20.1173327554458,20.6370081954666,183295.173611015,0.0,1.0
2008-03-03,36.74,37.13,36.31,37.0,109700,19.6833769756345,19.8923186473955,19.4530053888212,19.8226714234752,204760.494349577,0.0,1.0
2008-03-04,37.4,37.48,36.31,36.49,53100,20.0369705739992,20.079830404104,19.4530053888212,19.549440006557,99113.7853232683,0.0,1.0
2008-03-05,38.79,38.96,38.0,38.03,172400,20.7816601220703,20.872737261043,20.3584192997853,20.3744917360746,321793.15611547,0.0,1.0
2008-03-06,37.8,38.8,37.63,38.8,93400,20.2512697245233,20.7870176008334,20.1601925855506,20.7870176008334,174335.735389703,0.0,1.0
2008-03-07,37.25,38.14,36.88,38.14,128200,19.9566083925527,20.4334240024687,19.758381678318,20.4334240024687,239291.662494218,0.0,1.0
2008-03-10,37.05,37.23,36.65,37.08,85000,19.8494588172907,19.9458934350265,19.6351596667666,19.86553125358,158656.718502406,0.0,1.0
2008-03-11,38.42,38.54,37.24,38.02,63000,20.5834334078356,20.6477231529928,19.9512509137896,20.3691342573115,117592.626654725,0.0,1.0
2008-03-12,37.99,38.62,37.75,38.44,49100,20.7491080811057,21.09319700164,20.6180265875689,20.9948858814873,89898.273829831,0.73924,1.0
2008-03-13,37.64,38.13,36.92,37.38,61100,20.5579475696978,20.8255722856689,20.1647030890872,20.4159426183662,111869.338716959,0.0,1.0
2008-03-14,36.8,37.45,36.4,37.45,47900,20.0991623423188,20.4541747206478,19.880693186424,20.4541747206478,87701.1673411181,0.0,1.0
2008-03-17,36.25,36.56,35.56,35.6,48200,19.7987672529635,19.9680808487819,19.421907959045,19.4437548746345,88250.4439632962,0.0,1.0
2008-03-18,39.25,40.0,37.64,37.75,66600,21.4372859221742,21.8469155894769,20.5579475696978,20.6180265875689,121939.410123559,0.0,1.0
2008-03-19,37.0,38.41,37.0,38.31,62600,20.2083969202662,20.9785006947952,20.2083969202662,20.9238834058215,114615.721827849,0.0,1.0
2008-03-20,38.24,39.17,36.07,36.6,417800,20.88565130354,21.3935920909953,19.7004561328108,19.9899277643714,764959.242486828,0.0,1.0
2008-03-24,38.42,40.0,38.0,38.2,45400,20.9839624236926,21.8469155894769,20.7545698100031,20.8638043879505,83123.8621562999,0.0,1.0
2008-03-25,38.08,38.61,37.7,38.61,186900,20.798263641182,21.0877352727426,20.590717943082,21.0877352727426,342199.335617015,0.0,1.0
2008-03-26,37.86,38.51,37.47,38.0,92000,20.6781056054399,21.0331179837689,20.4650981784425,20.7545698100031,168444.830801313,0.0,1.0
2008-03-27,38.2,38.72,37.62,38.69,123300,20.8638043879505,21.1478142906137,20.5470241119031,21.1314291039216,225752.691715237,0.0,1.0
2008-03-28,37.03,37.91,37.0,37.64,46800,20.2247821069583,20.7054142499268,20.2083969202662,20.5579475696978,85687.153059798,0.0,1.0
2008-03-31,38.35,38.82,37.57,37.98,32100,20.945730321411,21.2024315795874,20.5197154674162,20.7436463522084,58772.5985730667,0.0,1.0
2008-04-01,39.13,39.21,38.27,38.6,57500,21.3717451754058,21.4154390065848,20.9020364902321,21.0822735438452,105278.01925082,0.0,1.0
2008-04-02,39.77,40.26,39.47,39.5,63300,21.7212958248375,21.9889205408085,21.5574439579164,21.5738291446085,115897.367279598,0.0,1.0
2008-04-03,39.97,40.27,39.4,39.5,72300,21.8305304027848,21.9943822697059,21.5192118556348,21.5738291446085,132375.665944945,0.0,1.0
2008-04-04,39.45,39.95,38.8,39.47,81800,21.5465205001216,21.8196069449901,21.1915081217926,21.5574439579164,149769.425647254,0.0,1.0
2008-04-07,39.74,40.0,39.31,39.91,57000,21.7049106381453,21.8469155894769,21.4700562955585,21.7977600294006,104362.558213857,0.0,1.0
2008-04-08,38.84,38.97,38.51,38.79,50000,21.2133550373821,21.2843575130479,21.0331179837689,21.1860463928953,91546.1036963655,0.0,1.0
2008-04-09,38.7,38.76,38.26,38.54,39600,21.1368908328189,21.1696612062032,20.8965747613347,21.049503170461,72504.5141275216,0.0,1.0
2008-04-10,38.27,38.67,38.08,38.25,43100,20.9020364902321,21.1205056461268,20.798263641182,20.8911130324373,78912.7413862669,0.0,1.0
2008-04-11,38.1,38.3,37.61,37.72,44100,20.8091870989768,20.9184216769242,20.5415623830057,20.6016414008768,80743.6634601943,0.0,1.0
2008-04-14,37.92,38.24,37.34,37.47,35200,20.7108759788241,20.88565130354,20.3940957027767,20.4650981784425,64448.4570022414,0.0,1.0
2008-04-15,37.68,38.4,37.23,38.4,32600,20.5797944852873,20.9730389658979,20.3340166849057,20.9730389658979,59688.0596100302,0.0,1.0
2008-04-16,38.86,39.0,38.01,38.65,63800,21.2242784951768,21.30074269974,20.7600315389005,21.1095821883321,116812.828316563,0.0,1.0
2008-04-17,38.87,39.21,38.41,39.21,37800,21.2297402240742,21.4154390065848,20.9785006947952,21.4154390065848,69208.8543944524,0.0,1.0
2008-04-18,38.58,39.0,37.85,39.0,68000,21.0713500860505,21.30074269974,20.6726438765426,21.30074269974,124502.701027057,0.0,1.0
2008-04-21,38.25,38.31,37.81,38.06,34400,20.8911130324373,20.9238834058215,20.6507969609531,20.7873401833873,62983.7193430995,0.0,1.0
2008-04-22,37.78,37.99,37.5,37.76,32000,20.634411774261,20.7491080811057,20.4814833651346,20.6234883164662,58589.5063656738,0.0,1.0
2008-04-23,37.1,37.9,37.0,37.7,44000,20.2630142092399,20.6999525210294,20.2083969202662,20.590717943082,80560.5712528015,0.0,1.0
2008-04-24,37.55,37.68,36.63,37.0,35500,20.5087920096215,20.5797944852873,20.0063129510635,20.2083969202662,64997.7336244194,0.0,1.0
2008-04-25,37.56,38.11,37.42,37.56,52600,20.5142537385188,20.8146488278742,20.4377895339557,20.5142537385188,96306.5010885767,0.0,1.0
2008-04-28,38.28,38.83,38.0,38.18,57800,20.9074982191294,21.2078933084847,20.7545698100031,20.8528809301557,105827.295872999,0.0,1.0
2008-04-29,37.9,38.73,37.76,38.73,44700,20.6999525210294,21.153276019511,20.6234883164662,21.153276019511,81842.2167045508,0.0,1.0
2008-04-30,38.62,39.16,37.95,38.0,81700,21.09319700164,21.3881303620979,20.7272611655162,20.7545698100031,149586.333439861,0.0,1.0
2008-05-01,38.0,38.53,37.24,37.72,47500,20.7545698100031,21.0440414415637,20.339478413803,20.6016414008768,86968.7985115472,0.0,1.0
2008-05-02,37.9,39.62,37.67,39.28,147700,20.6999525210294,21.6393698913769,20.5743327563899,21.4536711088664,270427.190319064,0.0,1.0
2008-05-05,38.84,39.07,38.06,38.1,62000,21.2133550373821,21.3389748020216,20.7873401833873,20.8091870989768,113517.168583493,0.0,1.0
2008-05-06,37.73,38.35,37.51,38.25,136200,20.6071031297741,20.945730321411,20.486945094032,20.8911130324373,249371.5864689,0.0,1.0
2008-05-07,36.95,37.9,36.95,37.02,112200,20.1810882757793,20.6999525210294,20.1810882757793,20.2193203780609,205429.456694644,0.0,1.0
2008-05-08,36.89,37.4,36.76,37.31,49900,20.1483179023951,20.4268660761609,20.0773154267293,20.3777105160846,91363.0114889728,0.0,1.0
2008-05-09,36.96,37.38,36.76,37.1,52600,20.1865500046767,20.4159426183662,20.0773154267293,20.2630142092399,96306.5010885765,0.0,1.0
2008-05-12,38.23,38.54,37.42,37.42,84900,20.8801895746426,21.049503170461,20.4377895339557,20.4377895339557,155445.284076429,0.0,1.0
2008-05-13,37.32,38.05,37.13,38.05,324500,20.383172244982,20.7818784544899,20.279399395932,20.7818784544899,594134.212989412,0.0,1.0
2008-05-14,36.93,37.38,36.71,37.05,223700,20.1701648179846,20.4159426183662,20.0500067822425,20.235705564753,409577.267937539,0.0,1.0
2008-05-15,36.86,37.1,36.3,36.86,359600,20.131932715703,20.2630142092399,19.8260758974503,20.131932715703,658399.577784261,0.0,1.0
2008-05-16,38.37,38.53,37.8,38.0,193100,20.9566537792058,21.0440414415637,20.6453352320557,20.7545698100031,353551.052475363,0.0,1.0
2008-05-19,38.06,38.89,37.66,38.53,380100,20.7873401833873,21.240663681869,20.5688710274925,21.0440414415637,695933.480299771,0.0,1.0
2008-05-20,38.65,38.94,38.27,38.48,857000,21.1095821883321,21.2679723263558,20.9020364902321,21.0167327970768,1569100.2173557,0.0,1.0
2008-05-21,37.85,38.75,37.38,38.44,245500,20.6726438765426,21.1641994773058,20.4159426183662,20.9948858814873,449491.369149154,0.0,1.0
2008-05-22,37.79,38.36,37.53,38.18,454700,20.6398735031583,20.9511920503084,20.4978685518267,20.8528809301557,832520.267014749,0.0,1.0
2008-05-23,37.6,38.14,37.38,38.02,51500,20.5361006541083,20.8310340145663,20.4159426183662,20.7654932677978,94292.4868072566,0.0,1.0
2008-05-27,37.67,38.07,37.41,37.78,52300,20.5743327563899,20.7928019122847,20.4323278050583,20.634411774261,95757.2244663984,0.0,1.0
2008-05-28,37.44,37.97,37.19,37.63,90900,20.4487129917504,20.738184623311,20.3121697693162,20.5524858408004,166430.816519993,0.0,1.0
2008-05-29,36.5,36.94,36.32,36.68,71000,19.9353104753977,20.175626546882,19.8369993552451,20.0336215955504,129995.467248839,0.0,1.0
2008-05-30,37.04,37.22,36.61,36.71,48900,20.2302438358556,20.3285549560083,19.9953894932688,20.0500067822425,89532.0894150457,0.0,1.0
2008-06-02,36.45,36.9,36.03,36.9,60300,19.9080018309109,20.1537796312925,19.6786092172214,20.1537796312925,110404.601057817,0.0,1.0
2008-06-03,35.29,36.33,35.09,36.05,107000,19.274441278816,19.8424610841424,19.1652067008686,19.6895326750161,195908.661910222,0.0,1.0
2008-06-04,35.01,35.25,34.78,35.01,56300,19.1215128696897,19.2525943632266,18.9958931050502,19.1215128696897,103080.912762108,0.0,1.0
2008-06-05,36.47,36.73,35.7,36.08,166000,19.9189252887056,20.0609302400372,19.4983721636082,19.7059178617082,303933.064271933,0.0,1.0
2008-06-06,35.01,35.96,35.0,35.96,59000,19.1215128696897,19.6403771149398,19.1160511407923,19.6403771149398,108024.402361711,0.0,1.0
2008-06-09,33.94,34.54,33.6,34.54,83900,18.5371078776712,18.8648116115133,18.3514090951606,18.8648116115133,153614.362002501,0.0,1.0
2008-06-10,32.82,33.22,32.71,33.09,69800,17.9253942411658,18.1438633970606,17.8653152232948,18.0728609213948,127798.360760126,0.0,1.0
2008-06-11,32.09,32.58,31.98,32.54,98100,17.5266880316579,17.794312747629,17.4666090137868,17.7724658320395,179613.455452269,0.0,1.0
2008-06-12,30.72,31.64,30.57,31.64,137600,16.7784311727183,17.2809102312763,16.6965052392578,17.2809102312763,251934.877372398,0.0,1.0
2008-06-13,30.84,31.2,30.5,30.59,79200,16.8439719194867,17.040594159792,16.6582731369762,16.7074286970525,145009.028255043,0.0,1.0
2008-06-16,30.9,31.13,30.64,30.99,105100,16.8767422928709,17.0023620575104,16.7347373415393,16.9258978529473,192429.909969761,0.0,1.0
2008-06-17,29.94,30.61,29.94,30.57,78900,16.3524163187235,16.7183521548472,16.3524163187235,16.6965052392578,144459.751632865,0.0,1.0
2008-06-18,28.35,29.07,28.35,28.97,150200,15.4840014240418,15.8772459046524,15.4840014240418,15.8226286156787,275004.495503882,0.0,1.0
2008-06-19,29.55,29.66,29.12,29.14,88200,16.1394088917261,16.1994879095972,15.9045545491392,15.915478006934,161487.326920389,0.0,1.0
2008-06-20,29.32,29.63,28.81,29.51,115400,16.0137891270866,16.183102722905,15.7352409533208,16.1175619761366,211288.407331212,0.0,1.0
2008-06-23,28.07,28.69,28.07,28.67,76900,15.3310730149154,15.6697002065523,15.3310730149154,15.6587767487576,140797.907485011,0.0,1.0
2008-06-24,27.8,28.14,27.64,27.99,128100,15.1836063346865,15.369305117197,15.0962186723286,15.2873791837365,234541.117670088,0.0,1.0
2008-06-25,29.41,29.9,29.21,29.36,123600,16.0629446871629,16.330569403134,15.9537101092155,16.0356360426761,226301.968337416,0.0,1.0
2008-06-26,26.94,28.41,26.92,28.36,169900,14.7138976495127,15.516771797426,14.702974191718,15.4894631529391,311073.66036025,0.0,1.0
2008-06-27,27.92,28.14,27.53,28.03,123300,15.2491470814549,15.369305117197,15.0361396544575,15.309226099326,225752.691715237,0.0,1.0
2008-06-30,28.54,29.11,28.3,28.69,138200,15.5877742730918,15.8990928202418,15.4566927795549,15.6697002065523,253033.430616754,0.0,1.0
2008-07-01,27.02,27.97,26.4,27.77,225600,14.7575914806917,15.2764557259417,14.4189642890548,15.1672211479944,413056.019878,0.0,1.0
2008-07-02,22.93,24.44,22.86,24.44,229200,12.5237443616677,13.3484654251704,12.4855122593861,13.3484654251704,419647.339344138,0.0,1.0
2008-07-03,24.79,25.21,24.22,24.66,115100,13.5396259365783,13.7690185502678,13.2283073894283,13.4686234609125,210739.130709034,0.0,1.0
2008-07-07,24.89,26.08,24.49,25.57,145700,13.594243225552,14.244188964339,13.3757740696573,13.9656407905731,266765.34617121,0.0,1.0
2008-07-08,25.35,25.39,24.11,24.91,104300,13.845482754831,13.8673296704205,13.1682283715572,13.6051666833468,190965.172310619,0.0,1.0
2008-07-09,24.29,25.56,24.29,25.48,68600,13.2665394917099,13.9601790616758,13.2665394917099,13.9164852304968,125601.254271413,0.0,1.0
2008-07-10,24.06,24.48,23.79,24.2,87800,13.1409197270704,13.3703123407599,12.9934530468414,13.2173839316335,160754.958090818,0.0,1.0
2008-07-11,23.3,24.06,23.05,23.85,79500,12.7258283308703,13.1409197270704,12.5892851084361,13.0262234202256,145558.304877221,0.0,1.0
2008-07-14,24.04,24.59,23.85,24.55,134200,13.1299962692756,13.4303913586309,13.0262234202256,13.4085444430415,245709.742321046,0.0,1.0
2008-07-15,23.49,23.86,22.91,23.14,114700,12.8296011799203,13.031685149123,12.5128209038729,12.6384406685124,210006.761879463,0.0,1.0
2008-07-16,23.94,24.09,22.39,22.73,116200,13.075378980302,13.1573049137625,12.2288110012097,12.4145097837203,212753.144990353,0.0,1.0
2008-07-17,25.71,26.24,25.15,25.95,124700,14.0421049951363,14.3315766266969,13.7362481768836,14.1731864886732,228315.982618736,0.0,1.0
2008-07-18,27.44,28.21,26.59,27.21,245000,14.9869840943812,15.4075372194786,14.5227371381048,14.8613643297417,448575.90811219,0.0,1.0
2008-07-21,27.7,28.78,27.39,28.23,151900,15.1289890457128,15.7188557666287,14.9596754498943,15.4184606772734,278117.063029558,0.0,1.0
2008-07-22,27.75,27.77,26.79,26.86,92900,15.1562976901996,15.1672211479944,14.6319717160522,14.6702038183338,170092.660667847,0.0,1.0
2008-07-23,28.06,28.53,27.72,28.14,70300,15.3256112860181,15.5823125441944,15.1399125035075,15.369305117197,128713.82179709,0.0,1.0
2008-07-24,26.36,27.03,26.02,26.99,104700,14.3971173734653,14.763053209589,14.2114185909548,14.7412062939996,191697.541140189,0.0,1.0
2008-07-25,26.37,26.83,26.0,26.63,38100,14.4025791023627,14.6538186316417,14.20049513316,14.5445840536943,69758.1310166304,0.0,1.0
2008-07-28,25.56,25.99,25.27,25.94,57200,13.9601790616758,14.1950334042626,13.8017889236521,14.1677247597758,104728.742628642,0.0,1.0
2008-07-29,25.29,25.67,24.87,25.07,116800,13.8127123814468,14.0202580795468,13.5833197677573,13.6925543457047,213851.69823471,0.0,1.0
2008-07-30,26.17,26.54,25.83,26.5,101400,14.2933445244153,14.4954284936179,14.1076457419047,14.4735815780285,185655.498296229,0.0,1.0
2008-07-31,26.95,26.95,25.13,25.9,195700,14.7193593784101,14.7193593784101,13.7253247190889,14.1458778441863,358311.449867574,0.0,1.0
2008-08-01,25.02,25.69,24.64,25.69,210100,13.6652457012178,14.0311815373416,13.4577000031178,14.0311815373416,384676.727732129,0.0,1.0
2008-08-04,25.5,25.95,24.7,25.1,150000,13.9274086882915,14.1731864886732,13.490470376502,13.7089395323968,274638.311089097,0.0,1.0
2008-08-05,26.63,26.85,25.9,26.15,81400,14.5445840536943,14.6647420894364,14.1458778441863,14.2824210666205,149037.056817683,0.0,1.0
2008-08-06,26.84,27.21,26.1,26.1,63500,14.659280360539,14.8613643297417,14.2551124221337,14.2551124221337,116263.551694384,0.0,1.0
2008-08-07,26.04,26.42,25.9,26.17,73600,14.2223420487495,14.4298877468495,14.1458778441863,14.2933445244153,134755.86464105,0.0,1.0
2008-08-08,27.68,28.0,26.18,26.18,109400,15.118065587918,15.2928409126339,14.2988062533127,14.2988062533127,200302.874887648,0.0,1.0
2008-08-11,28.33,28.98,28.1,28.32,243100,15.473077966247,15.828090344576,15.3474582016076,15.4676162373497,445097.15617173,0.0,1.0
2008-08-12,28.0,28.5,27.73,28.5,60900,15.2928409126339,15.5659273575023,15.1453742324049,15.5659273575023,111503.154302173,0.0,1.0
2008-08-13,27.65,27.65,26.53,27.36,193300,15.1016804012259,15.1016804012259,14.4899667647206,14.9432902632022,353917.23689015,0.0,1.0
2008-08-14,27.21,27.63,27.0,27.05,67500,14.8613643297417,15.0907569434312,14.7466680228969,14.7739766673838,123587.239990093,0.0,1.0
2008-08-15,27.64,27.77,26.98,27.27,212200,15.0962186723286,15.1672211479944,14.7357445651022,14.8941347031259,388521.664087374,0.0,1.0
2008-08-18,26.63,27.4,26.42,27.31,72900,14.5445840536943,14.9651371787917,14.4298877468495,14.9159816187154,133474.219189301,0.0,1.0
2008-08-19,25.48,25.96,24.77,25.54,131500,13.9164852304968,14.1786482175705,13.5287024787836,13.949255603881,240766.252721441,0.0,1.0
2008-08-20,25.28,25.41,24.52,24.63,171900,13.8072506525494,13.8782531282152,13.3921592563494,13.4522382742204,314735.504508105,0.0,1.0
2008-08-21,24.58,24.81,23.97,24.04,246100,13.4249296297336,13.5505493943731,13.0917641669941,13.1299962692756,450589.92239351,0.0,1.0
2008-08-22,25.77,25.85,25.15,25.26,83900,14.0748753685205,14.1185691996995,13.7362481768836,13.7963271947547,153614.362002502,0.0,1.0
2008-08-25,24.96,25.5,24.77,25.5,234500,13.6324753278336,13.9274086882915,13.5287024787836,13.9274086882915,429351.226335955,0.0,1.0
2008-08-26,24.64,25.27,24.43,24.62,119900,13.4577000031178,13.8017889236521,13.343003696273,13.4467765453231,219527.556663884,0.0,1.0
2008-08-27,25.63,25.93,24.69,24.86,104900,13.9984111639573,14.1622630308784,13.4850086476046,13.5778580388599,192063.725554976,0.0,1.0
2008-08-28,27.09,27.26,26.5,26.52,99600,14.7958235829733,14.8886729742285,14.4735815780285,14.4845050358232,182359.83856316,0.0,1.0
2008-08-29,26.41,27.16,26.23,26.8,106000,14.4244260179522,14.8340556852548,14.3261148977995,14.6374334449496,194077.739836294,0.0,1.0
2008-09-02,27.68,28.26,27.52,27.71,291600,15.118065587918,15.4348458639655,15.0306779255601,15.1344507746102,533896.876757205,0.0,1.0
2008-09-03,27.55,27.73,26.82,27.12,356400,15.0470631122522,15.1453742324049,14.6483569027443,14.8122087696654,652540.627147695,0.0,1.0
2008-09-04,26.55,27.48,26.28,27.34,519400,14.6427914009979,15.155702738208,14.4938816579369,15.078490278843,941765.106280228,0.25981,1.0
2008-09-05,25.4,25.62,24.83,25.36,204800,14.0085461990714,14.1298800637878,13.6941811859426,13.9864854963957,371339.033050041,0.0,1.0
2008-09-08,27.02,27.62,26.64,26.97,99200,14.9020046574374,15.2329151975729,14.6924279820182,14.8744287790928,179867.344133613,0.0,1.0
2008-09-09,25.94,27.62,25.72,27.42,157800,14.3063656851934,15.2329151975729,14.185031820477,15.1226116841944,286119.626051252,0.0,1.0
2008-09-10,26.1,26.63,25.87,26.47,282100,14.3946084958962,14.6869128063493,14.2677594555109,14.5986699956465,511497.759879964,0.0,1.0
2008-09-11,26.29,26.46,25.7,25.77,104200,14.4993968336058,14.5931548199775,14.1740014691392,14.2126076988217,188933.238495187,0.0,1.0
2008-09-12,27.05,27.2,26.66,26.66,72900,14.9185501844442,15.001277819478,14.7034583333561,14.7034583333561,132180.739791738,0.0,1.0
2008-09-15,26.12,26.8,25.92,26.15,151200,14.4056388472341,14.780670792721,14.2953353338555,14.4221843742408,274152.645493975,0.0,1.0
2008-09-16,25.37,26.1,24.69,25.21,530400,13.9920006720646,14.3946084958962,13.6169687265777,13.9037578613618,961710.073875694,0.0,1.0
2008-09-17,24.27,25.11,24.1,24.79,255400,13.3853313484828,13.8486061046726,13.2915733621111,13.6721204832669,463085.883989162,0.0,1.0
2008-09-18,25.58,25.93,23.17,25.42,325900,14.1078193611121,14.3008505095245,12.778662024901,14.0195765504093,590914.994487344,0.0,1.0
2008-09-19,26.05,26.55,25.4,25.99,123600,14.3670326175516,14.6427914009979,14.0085461990714,14.333941563538,224108.908618091,0.0,1.0
2008-09-22,24.6,25.66,24.47,25.66,134700,13.5673321455573,14.1519407664635,13.4956348618613,14.1519407664635,244235.194100784,0.0,1.0
2008-09-23,23.03,23.3,22.22,22.83,224100,12.701449565536,12.850359308597,12.254720336353,12.5911460521575,406333.385285714,0.0,1.0
2008-09-24,23.59,24.27,23.41,24.27,134800,13.0102994029958,13.3853313484828,12.9110262409552,13.3853313484828,244416.511988016,0.0,1.0
2008-09-25,24.31,24.78,23.73,24.62,202600,13.4073920511585,13.666605307598,13.0875118623608,13.5783624968952,367350.039530949,0.0,1.0
2008-09-26,24.45,24.79,23.96,23.99,254700,13.4846045105235,13.6721204832669,13.2143609027461,13.2309064297529,461816.65877854,0.0,1.0
2008-09-29,20.85,22.51,19.91,22.51,99800,11.4991412697102,12.4146604307519,10.9807147568312,12.4146604307519,180955.251457002,0.0,1.0
2008-09-30,21.32,21.73,20.34,21.15,106900,11.7583545261497,11.9844767285757,11.217867310595,11.664596539778,193828.821450436,0.0,1.0
2008-10-01,21.3,21.67,20.51,21.34,59000,11.7473241748119,11.9513856745621,11.3116252969667,11.7693848774876,106977.553466564,0.0,1.0
2008-10-02,20.21,21.3,20.1,21.3,88200,11.1461700268989,11.7473241748119,11.0855030945408,11.7473241748119,159922.376538153,0.0,1.0
2008-10-03,21.3,22.03,20.43,20.92,237200,11.7473241748119,12.1499319986434,11.2675038916153,11.5377474993927,430086.028513034,0.0,1.0
2008-10-06,21.09,21.09,19.03,20.8,171600,11.6315054857644,11.6315054857644,10.4953792979657,11.4715653913656,311141.494489195,0.0,1.0
2008-10-07,19.72,21.72,19.1,21.4,374700,10.8759264191216,11.9789615529067,10.5339855276482,11.8024759315011,679398.123456299,0.0,1.0
2008-10-08,20.45,20.9,19.25,20.0,239800,11.2785342429532,11.5267171480548,10.6167131626821,11.0303513378515,434800.293581052,0.0,1.0
2008-10-09,19.51,21.12,18.07,20.91,171800,10.7601077300741,11.6480510127712,9.96592243374883,11.5322323237237,311504.130263658,0.0,1.0
2008-10-10,20.49,21.43,18.67,19.3,274500,11.3005949456289,11.8190214585079,10.2968329738844,10.6442890410267,497717.60045037,0.0,1.0
2008-10-13,23.4,23.4,20.75,20.75,96500,12.9055110652863,12.9055110652863,11.4439895130209,11.4439895130209,174971.761178363,0.0,1.0
2008-10-14,22.41,23.93,21.81,23.9,127200,12.3595086740626,13.1978153757393,12.0285981339271,13.1812698487325,230636.352558424,0.0,1.0
2008-10-15,19.9,21.89,19.65,21.66,103400,10.9751995811622,12.0727195392785,10.8373201894391,11.9458704988932,187482.695397336,0.0,1.0
2008-10-16,21.3,21.3,19.49,19.91,155600,11.7473241748119,11.7473241748119,10.7490773787363,10.9807147568312,282130.632532159,0.0,1.0
2008-10-17,19.32,20.75,18.66,20.75,193800,10.6553193923646,11.4439895130209,10.2913177982155,11.4439895130209,351394.065454578,0.0,1.0
2008-10-20,20.1,20.54,18.0,19.24,132200,11.0855030945408,11.3281708239735,9.92731620406635,10.6111979870131,239702.246919996,0.0,1.0
2008-10-21,20.1,21.3,19.81,20.81,109300,11.0855030945408,11.7473241748119,10.9255630001419,11.4770805670345,198180.450743991,0.0,1.0
2008-10-22,18.36,19.66,17.86,19.66,89700,10.1258625281477,10.842835365108,9.85010374470139,10.842835365108,162642.144846624,0.0,1.0
2008-10-23,19.53,19.73,18.58,18.64,122800,10.771138081412,10.8814415947905,10.247196392864,10.2802874468776,222658.365520239,0.0,1.0
2008-10-24,18.29,18.94,17.25,17.25,69800,10.0872562984652,10.4457427169454,9.51367802889692,9.51367802889692,126559.885287563,0.0,1.0
2008-10-27,17.97,18.62,17.55,17.77,53300,9.91077067705958,10.2692570955397,9.67913329896469,9.80046716368106,96642.4338943709,0.0,1.0
2008-10-28,20.44,20.44,17.51,18.75,284600,11.2730190672842,11.2730190672842,9.65707259628899,10.3409543792358,516030.707060752,0.0,1.0
2008-10-29,19.51,20.47,19.37,19.63,899300,10.7601077300741,11.289564594291,10.6828952707092,10.8262898381012,1630591.75987257,0.0,1.0
2008-10-30,21.82,22.11,20.39,20.7,1506500,12.034113309596,12.1940534039948,11.2454431889396,11.4164136346763,2731553.97114202,0.0,1.0
2008-10-31,21.93,22.27,20.81,20.99,116500,12.0947802419542,12.2822962146976,11.4770805670345,11.5763537290752,211235.338624656,0.0,1.0
2008-11-03,21.75,22.56,21.21,22.03,175600,11.9955070799135,12.4422363090965,11.6976875937915,12.1499319986434,318394.209978453,0.0,1.0
2008-11-04,23.15,23.49,22.58,22.82,60500,12.7676316735631,12.9551476463066,12.4532666604343,12.5856308764886,109697.321775037,0.0,1.0
2008-11-05,22.23,23.3,22.23,22.51,129500,12.2602355120219,12.850359308597,12.2602355120219,12.4146604307519,234806.663964748,0.0,1.0
2008-11-06,19.96,22.41,19.67,22.03,267200,11.0082906351758,12.3595086740626,10.848350540777,12.1499319986434,484481.394682475,0.0,1.0
2008-11-07,21.18,21.33,20.41,20.88,115700,11.6811420667847,11.7638697018186,11.2564735402775,11.515686796717,209784.795526806,0.0,1.0
2008-11-10,20.89,22.22,20.51,22.22,76000,11.5212019723859,12.254720336353,11.3116252969667,12.254720336353,137801.594295913,0.0,1.0
2008-11-11,21.61,22.11,21.04,21.88,126300,11.9182946205485,12.1940534039948,11.6039296074198,12.0672043636095,229004.491573341,0.0,1.0
2008-11-12,21.35,22.59,21.07,21.99,172100,11.7749000531565,12.4587818361033,11.6204751344266,12.1278712959677,312048.083925351,0.0,1.0
2008-11-13,22.69,22.92,19.76,21.95,178500,12.5139335927925,12.6407826331778,10.8979871217973,12.105810593292,323652.428708166,0.0,1.0
2008-11-14,22.42,23.07,21.83,22.69,130300,12.3650238497315,12.7235102682117,12.0396284852649,12.5139335927925,236257.2070626,0.0,1.0
2008-11-17,22.11,22.65,21.63,22.28,88900,12.1940534039948,12.4918728901168,11.9293249718864,12.2878113903666,161191.601748773,0.0,1.0
2008-11-18,20.99,21.61,20.5,21.53,149000,11.5763537290752,11.9182946205485,11.3061101212978,11.8741732151971,270163.651974882,0.0,1.0
2008-11-19,19.54,21.06,19.5,20.69,110000,10.7766532570809,11.6149599587576,10.7545925544052,11.4108984590074,199449.675954612,0.0,1.0
2008-11-20,18.17,20.2,17.74,19.22,146600,10.0210741904381,11.14065485123,9.78392163667428,10.6001676356753,265812.022681328,0.0,1.0
2008-11-21,19.42,19.64,18.15,19.57,240100,10.7104711490538,10.8318050137702,10.0100438391002,10.7931987840877,435344.247242748,0.0,1.0
2008-11-24,21.47,21.59,20.31,20.84,183600,11.8410821611836,11.9072642692107,11.2013217835882,11.4936260940413,332899.64095697,0.0,1.0
2008-11-25,22.25,22.6,20.08,20.09,159700,12.2712658633598,12.4642970117722,11.0744727432029,11.0799879188718,289564.66590865,0.0,1.0
2008-11-26,22.5,22.5,21.94,22.04,207300,12.4091452550829,12.4091452550829,12.1002954176231,12.1554471743124,375871.980230829,0.0,1.0
2008-11-28,22.05,22.52,21.44,21.72,94500,12.1609623499813,12.4201756064208,11.8245366341768,11.9789615529067,171345.403433734,0.0,1.0
2008-12-01,20.85,21.94,20.82,21.41,129600,11.4991412697102,12.1002954176231,11.4825957427034,11.80799110717,234987.981851979,0.0,1.0
2008-12-02,21.79,22.2,21.21,21.88,95600,12.0175677825892,12.2436899850152,11.6976875937915,12.0672043636095,173339.900193281,0.0,1.0
2008-12-03,21.33,22.5,21.33,21.57,137100,11.7638697018186,12.4091452550829,11.7638697018186,11.8962339178728,248586.823394339,0.0,1.0
2008-12-04,22.18,22.68,21.65,22.17,126200,12.2326596336773,12.5084184171236,11.9403553232243,12.2271444580084,228823.173686109,0.0,1.0
2008-12-05,23.3,23.46,21.56,21.86,141800,12.850359308597,12.9386021192998,11.8907187422039,12.0561740122717,257108.764094218,0.0,1.0
2008-12-08,24.31,24.99,23.26,23.35,308200,13.4073920511585,13.7824239966455,12.8282986059213,12.8779351869416,558821.728447376,0.0,1.0
2008-12-09,25.49,26.24,25.1,25.34,163800,14.0581827800917,14.4718209552612,13.8430909290036,13.9754551450579,296998.699285141,0.0,1.0
2008-12-10,26.22,26.75,25.49,25.49,95400,14.4607906039233,14.7530949143764,14.0581827800917,14.0581827800917,172977.264418818,0.0,1.0
2008-12-11,26.28,27.44,26.01,26.96,191200,14.4938816579369,15.1336420355323,14.3449719148759,14.8689136034238,346679.800386561,0.0,1.0
2008-12-12,26.57,27.15,25.27,26.1,87500,14.6538217523357,14.9737019411334,13.9368489153754,14.3946084958962,158653.151327532,0.0,1.0
2008-12-15,27.06,27.3,26.56,26.97,127500,14.9240653601131,15.0564295761673,14.6483065766668,14.8744287790928,231180.306220118,0.0,1.0
2008-12-16,28.5,28.5,26.72,27.07,136100,15.7182506564384,15.7182506564384,14.7365493873696,14.929580535782,246773.644522024,0.0,1.0
2008-12-17,29.41,29.85,28.72,29.18,382000,16.2201316423106,16.4627993717434,15.8395845211548,16.0932826019253,692634.329224198,0.0,1.0
2008-12-18,27.23,29.27,26.92,29.11,129300,15.0178233464848,16.1429191829457,14.8468529007481,16.0546763722429,234444.028190285,0.0,1.0
2008-12-19,25.17,27.0,24.51,25.86,493400,13.8816971586861,14.8909743060995,13.517695564537,14.262244279842,894622.45560005,0.0,1.0
2008-12-22,24.57,25.41,23.75,24.78,205600,13.5507866185506,14.0140613747403,13.0985422136987,13.666605307598,372789.576147892,0.0,1.0
2008-12-23,25.23,25.35,24.75,25.06,154900,13.9147882126997,13.9809703207268,13.6500597805912,13.8210302263279,280861.407321539,0.0,1.0
2008-12-24,25.41,25.74,24.79,25.49,47600,14.0140613747403,14.1960621718149,13.6721204832669,14.0581827800917,86307.3143221776,0.0,1.0
2008-12-26,25.5,25.94,24.75,25.37,121100,14.0636979557607,14.3063656851934,13.6500597805912,13.9920006720646,219575.961437304,0.0,1.0
2008-12-29,25.89,26.69,25.38,25.74,109900,14.2787898068488,14.7200038603628,13.9975158477336,14.1960621718149,199268.35806738,0.0,1.0
2008-12-30,25.27,25.88,25.0,25.48,82700,13.9368489153754,14.2732746311798,13.7879391723144,14.0526676044228,149949.892740421,0.0,1.0
2008-12-31,26.03,27.4,25.38,25.48,197000,14.3560022662137,15.1115813328566,13.9975158477336,14.0526676044228,357196.237845987,0.0,1.0
2009-01-02,25.74,26.17,25.11,25.6,108000,14.1960621718149,14.4332147255787,13.8486061046726,14.1188497124499,195823.318209982,0.0,1.0
2009-01-05,26.0,26.8,25.46,25.61,161600,14.339456739207,14.780670792721,14.041637253085,14.1243648881188,293009.705766047,0.0,1.0
2009-01-06,26.97,27.72,26.49,27.08,402600,14.8744287790928,15.2880669542622,14.6097003469843,14.9350957114509,729985.813993876,0.0,1.0
2009-01-07,26.81,27.63,26.72,26.94,378000,14.7861859683899,15.2384303732419,14.7365493873696,14.857883252086,685381.61373494,0.0,1.0
2009-01-08,27.75,27.78,26.84,26.93,176000,15.304612481269,15.3211580082757,14.8027314953967,14.852368076417,319119.481527378,0.0,1.0
2009-01-09,26.9,27.62,26.78,27.54,242000,14.8358225494103,15.2329151975729,14.7696404413832,15.1887937922215,438789.287100145,0.0,1.0
2009-01-12,25.28,26.06,25.0,25.98,315900,13.9423640910443,14.3725477932205,13.7879391723144,14.3284263878691,572783.205764199,0.0,1.0
2009-01-13,24.75,24.95,24.09,24.61,240500,13.6500597805912,13.7603632939697,13.2860581864421,13.5728473212263,436069.518791675,0.0,1.0
2009-01-14,23.03,23.56,22.43,23.48,240000,12.701449565536,12.9937538759891,12.3705390254005,12.9496324706377,435162.929355517,0.0,1.0
2009-01-15,23.79,24.24,22.45,23.14,177200,13.1206029163744,13.368785821476,12.3815693767383,12.7621164978942,321295.296174155,0.0,1.0
2009-01-16,24.78,25.94,23.63,24.15,240600,13.666605307598,14.3063656851934,13.0323601056716,13.3191492404557,436250.836678906,0.0,1.0
2009-01-20,22.33,23.18,22.23,22.68,268800,12.3153872687112,12.7841772005699,12.2602355120219,12.5084184171236,487382.480878178,0.0,1.0
2009-01-21,23.1,23.31,21.65,22.6,313700,12.7400557952185,12.8558744842659,11.9403553232243,12.4642970117722,568794.212245106,0.0,1.0
2009-01-22,23.39,24.54,22.73,22.92,165800,12.8999958896173,13.5342410915438,12.5359942954682,12.6407826331778,300625.05702977,0.0,1.0
2009-01-23,22.95,23.8,22.65,22.79,283500,12.6573281601846,13.1261180920433,12.4918728901168,12.5690853494818,514036.210301204,0.0,1.0
2009-01-26,24.08,24.47,23.67,24.19,142600,13.2805430107732,13.4956348618613,13.0544208083473,13.3412099431314,258559.30719207,0.0,1.0
2009-01-27,24.49,24.67,23.95,24.45,91900,13.5066652131992,13.6059383752398,13.2088457270772,13.4846045105235,166631.138365716,0.0,1.0
2009-01-28,25.43,25.52,24.6,25.35,146000,14.0250917260782,14.0747283070985,13.5673321455573,13.9809703207268,264724.115357939,0.0,1.0
2009-01-29,22.69,24.47,22.51,24.39,406000,12.5139335927925,13.4956348618613,12.4146604307519,13.4515134565099,736150.622159751,0.0,1.0
2009-01-30,23.75,23.75,22.27,23.51,306300,13.0985422136987,13.0985422136987,12.2822962146976,12.9661779976444,555376.688589976,0.0,1.0
2009-02-02,22.55,23.17,22.15,22.43,185100,12.4367211334276,12.778662024901,12.2161141066705,12.3705390254005,335619.409265441,0.0,1.0
2009-02-03,23.17,23.3,22.6,23.02,128000,12.778662024901,12.850359308597,12.4642970117722,12.6959343898671,232086.895656275,0.0,1.0
2009-02-04,23.51,23.98,22.83,22.96,304200,12.9661779976444,13.225391254084,12.5911460521575,12.6628433358535,551569.012958119,0.0,1.0
2009-02-05,23.61,23.95,22.91,23.15,148700,13.0213297543337,13.2088457270772,12.6352674575089,12.7676316735631,269619.698313189,0.0,1.0
2009-02-06,24.81,25.25,24.12,24.21,252800,13.6831508346048,13.9258185640375,13.3026037134489,13.3522402944692,458371.618921144,0.0,1.0
2009-02-09,24.88,25.2,24.56,24.87,60400,13.7217570642873,13.8982426856929,13.5452714428816,13.7162418886183,109516.003887805,0.0,1.0
2009-02-10,23.74,25.01,23.54,24.67,282100,13.0930270380297,13.7934543479833,12.9827235246512,13.6059383752398,511497.759879965,0.0,1.0
2009-02-11,24.19,24.95,23.9,24.36,210700,13.3412099431314,13.7603632939697,13.1812698487325,13.4349679295031,382036.788396697,0.0,1.0
2009-02-12,24.35,24.41,23.43,23.73,86900,13.4294527538342,13.4625438078478,12.922056592293,13.0875118623608,157565.244004143,0.0,1.0
2009-02-13,23.84,24.33,23.73,23.86,116200,13.148178794719,13.4184224024964,13.0875118623608,13.1592091460568,210691.384962962,0.0,1.0
2009-02-17,20.82,21.47,20.51,21.05,229300,11.4825957427034,11.8410821611836,11.3116252969667,11.6094447830887,415761.91542175,0.0,1.0
2009-02-18,20.79,21.12,20.45,20.86,278900,11.4660502156966,11.6480510127712,11.2785342429532,11.5046564453791,505695.587488558,0.0,1.0
2009-02-19,20.32,20.96,20.19,20.91,107700,11.2068369592571,11.5598082020684,11.1351396755611,11.5322323237237,195279.364548288,0.0,1.0
2009-02-20,19.44,19.64,18.87,19.36,187900,10.7215015003917,10.8318050137702,10.4071364872629,10.6773800950403,340696.310107922,0.0,1.0
2009-02-23,18.75,19.85,18.54,19.63,135400,10.3409543792358,10.9476237028176,10.2251356901883,10.8262898381012,245504.419311404,0.0,1.0
2009-02-24,20.05,20.17,19.0,19.05,311700,11.0579272161961,11.1241093242232,10.4788337709589,10.5064096493036,565167.854500479,0.0,1.0
2009-02-25,20.23,21.02,19.73,20.91,378700,11.1572003782368,11.5928992560819,10.8814415947905,11.5322323237237,686650.838945558,0.0,1.0
2009-02-26,19.99,20.38,19.62,20.09,269300,11.0248361621826,11.2399280132707,10.8207746624323,11.0799879188718,488289.070314335,0.0,1.0
2009-02-27,20.22,20.78,19.64,19.66,197600,11.1516852025679,11.4605350400277,10.8318050137702,10.842835365108,358284.145169374,0.0,1.0
2009-03-02,19.16,20.21,18.87,20.14,241100,10.5670765816617,11.1461700268989,10.4071364872629,11.1075637972165,437157.426115064,0.0,1.0
2009-03-03,18.95,19.92,18.56,19.16,300400,10.4512578926143,10.9862299325001,10.2361660415262,10.5670765816617,544678.933243321,0.0,1.0
2009-03-04,22.7,22.96,21.22,21.22,482700,12.5194487684615,12.6628433358535,11.7032027694604,11.7032027694604,875221.441666279,0.0,1.0
2009-03-05,20.5,21.37,20.07,20.52,618400,11.3061101212978,11.7859304044943,11.068957567534,11.3171404726356,1121269.81463938,0.0,1.0
2009-03-06,20.02,20.55,19.3,20.3,200900,11.0413816891894,11.3336859996424,10.6442890410267,11.1958066079193,364267.635448012,0.0,1.0
2009-03-09,18.38,19.15,18.08,18.76,289200,10.1368928794855,10.5615614059928,9.97143760941776,10.3464695549047,524371.329873399,0.0,1.0
2009-03-10,19.16,19.89,17.37,17.67,301300,10.5670765816617,10.9696844054933,9.57986013692403,9.7453154069918,546310.794228407,0.0,1.0
2009-03-11,19.54,19.84,19.13,19.27,255900,11.1397922777554,11.3108228654384,10.9060504745886,10.9858647488407,448867.077170269,0.658436,1.0
2009-03-12,20.63,20.89,19.36,19.53,180200,11.7612034130038,11.9094299223291,11.0371739251456,11.134091258166,316083.811278165,0.0,1.0
2009-03-13,20.97,21.12,20.56,20.56,163200,11.9550380790446,12.0405533728861,11.7212962758777,11.7212962758777,286264.583799092,0.0,1.0
2009-03-16,21.5,21.98,21.38,21.65,163000,12.2571921172846,12.5308410575775,12.1887798822114,12.3427074111261,285913.769358163,0.0,1.0
2009-03-17,22.38,22.38,21.34,21.8,285800,12.7588818411549,12.7588818411549,12.1659758038536,12.4282227049676,501313.836089341,0.0,1.0
2009-03-18,23.14,23.51,22.11,22.2,133000,13.1921593299519,13.403097054761,12.6049543122401,12.656263488545,233291.603218623,0.0,1.0
2009-03-19,23.2,23.8,23.06,23.67,245700,13.2263654474885,13.5684266228546,13.1465511732364,13.4943133681919,430975.540682826,0.0,1.0
2009-03-20,23.26,23.65,23.07,23.28,214700,13.2605715650251,13.4829113290131,13.1522521928259,13.271973604204,376599.302338635,0.0,1.0
2009-03-23,24.58,24.65,23.07,23.18,159000,14.0131061508305,14.0530132879565,13.1522521928259,13.2149634083096,278897.480539557,0.0,1.0
2009-03-24,21.46,22.47,21.46,21.99,403200,13.188991273366,13.8097219903325,13.188991273366,13.5147212535563,656052.598766466,1.674443,1.0
2009-03-25,22.44,22.87,21.92,22.02,317300,13.791284444284,14.0555559376459,13.4717003127765,13.5331587996049,516283.456320929,0.0,1.0
2009-03-26,22.18,22.41,21.51,22.13,190900,13.6314923785302,13.7728468982355,13.2197205167802,13.6007631351161,310616.173374301,0.0,1.0
2009-03-27,21.69,22.37,21.31,21.62,154800,13.3303457930713,13.7482635035041,13.0968035431235,13.2873248522914,251877.33702641,0.0,1.0
2009-03-30,21.09,21.1,20.64,20.98,106800,12.9615948721011,12.9677407207839,12.6850316813735,12.8939905365899,173775.83717326,0.0,1.0
2009-03-31,21.74,22.4,21.39,21.65,171100,13.3610750364854,13.7667010495526,13.1459703325862,13.3057623983399,278399.304684877,0.0,1.0
2009-04-01,23.35,24.45,21.75,21.77,244600,14.350556674422,15.026600029534,13.3672208851683,13.379512582534,397992.226335014,0.0,1.0
2009-04-02,23.77,24.12,23.55,24.06,183500,14.6086823191012,14.8237870230004,14.4734736480788,14.7869119309034,298575.525480272,0.0,1.0
2009-04-03,23.5,23.6,22.84,23.54,99400,14.4427444046646,14.5042028914929,14.0371183915974,14.4673277993959,161735.189279232,0.0,1.0
2009-04-06,22.33,22.63,21.61,22.5,143400,13.7236801087728,13.9080555692579,13.2811790036086,13.828159536381,233328.230811286,0.0,1.0
2009-04-07,21.39,21.67,21.26,21.3,101000,13.1459703325862,13.3180540957056,13.0660742997093,13.0906576944407,164338.572607671,0.0,1.0
2009-04-08,21.66,21.9,21.24,21.65,99000,13.3119082470228,13.4594086154108,13.0537826023437,13.3057623983399,161084.343447122,0.0,1.0
2009-04-09,22.47,22.63,22.04,22.19,48000,13.8097219903325,13.9080555692579,13.5454504969705,13.6376382272131,78101.4998531503,0.0,1.0
2009-04-13,22.93,23.19,22.1,22.45,74000,14.0924310297429,14.2522230954967,13.5823255890675,13.7974302929668,120406.478940274,0.0,1.0
2009-04-14,22.21,22.9,21.9,22.61,147200,13.6499299245787,14.0739934836944,13.4594086154108,13.8957638718922,239511.266216329,0.0,1.0
2009-04-15,22.02,22.36,21.49,21.64,67600,13.5331587996049,13.7421176548213,13.2074288194146,13.2996165496571,109992.94562652,0.0,1.0
2009-04-16,23.01,23.23,22.31,22.5,84100,14.1415978192056,14.276806490228,13.7113884114071,13.828159536381,136840.336201041,0.0,1.0
2009-04-17,23.15,23.6,22.89,23.11,46400,14.2276397007653,14.5042028914929,14.0678476350116,14.203056306034,75498.1165247122,0.0,1.0
2009-04-20,21.08,21.94,21.04,21.68,111500,12.9554490234183,13.4839920101422,12.9308656286869,13.3241999443884,181423.275700547,0.0,1.0
2009-04-21,22.13,22.33,20.9,20.9,86000,13.6007631351161,13.7236801087728,12.8448237471272,12.8448237471272,139931.853903561,0.0,1.0
2009-04-22,22.31,22.75,21.71,21.98,98100,13.7113884114071,13.9818057534519,13.3426374904369,13.5085754048735,159619.940324876,0.0,1.0
2009-04-23,22.12,22.33,21.87,22.13,77600,13.5946172864332,13.7236801087728,13.4409710693623,13.6007631351161,126264.09142926,0.0,1.0
2009-04-24,22.42,22.68,22.09,22.47,50200,13.7789927469183,13.938784812672,13.5761797403847,13.8097219903325,81681.1519297531,0.0,1.0
2009-04-27,22.95,23.5,22.43,22.47,151700,14.1047227271086,14.4427444046646,13.7851385956011,13.8097219903325,246833.281827561,0.0,1.0
2009-04-28,23.23,23.86,22.58,22.6,234400,14.276806490228,14.6639949572467,13.8773263258437,13.8896180232093,381395.657616218,0.0,1.0
2009-04-29,24.35,24.84,23.81,23.81,165500,14.9651415427056,15.2662881281646,14.6332657138325,14.6332657138325,269287.463035342,0.0,1.0
2009-04-30,25.72,26.3,25.46,25.77,254600,15.8071228122542,16.1635820358587,15.6473307465004,15.8378520556684,414263.372137751,0.0,1.0
2009-05-01,24.55,25.85,24.05,25.56,255200,15.0880585163624,15.887018845131,14.7807660822206,15.7087892333288,415239.640885915,0.0,1.0
2009-05-04,26.15,26.2,24.46,24.51,174700,16.0713943056161,16.1021235490303,15.0327458782168,15.063475121631,284256.917173862,0.0,1.0
2009-05-05,26.44,27.19,26.3,26.67,184700,16.2496239174184,16.7105625686311,16.1635820358587,16.3909784371236,300528.062976601,0.0,1.0
2009-05-06,24.9,25.38,24.19,25.36,1375100,15.3031632202616,15.5981639570378,14.8668079637803,15.5858722596721,2237445.25933474,0.0,1.0
2009-05-07,23.19,24.08,22.67,24.08,405200,14.2522230954967,14.7992036282691,13.9326389639892,14.7992036282691,659306.82792701,0.0,1.0
2009-05-08,24.6,24.87,23.92,24.27,924800,15.1187877597765,15.2847256742131,14.7008700493437,14.915974753243,1504755.56383737,0.0,1.0
2009-05-11,23.27,24.49,22.71,24.49,277600,14.3013898849594,15.0511834242653,13.9572223587205,15.0511834242653,451687.007484052,0.0,1.0
2009-05-12,23.88,24.48,23.71,24.41,328700,14.6762866546124,15.0450375755825,14.5718072270041,15.0020166348027,534832.562536051,0.0,1.0
2009-05-13,22.48,23.23,22.05,23.23,302300,13.8158678390153,14.276806490228,13.5515963456534,14.276806490228,491876.737616821,0.0,1.0
2009-05-14,23.69,24.08,23.58,23.93,332000,14.5595155296385,14.7992036282691,14.4919111941273,14.7070158980265,540202.040650956,0.0,1.0
2009-05-15,23.91,24.45,23.61,24.23,145400,14.6947242006609,15.026600029534,14.5103487401758,14.8913913585116,236582.459971834,0.0,1.0
2009-05-18,24.48,24.48,23.83,24.1,113200,15.0450375755825,15.0450375755825,14.6455574111982,14.8114953256347,184189.370487013,0.0,1.0
2009-05-19,25.1,25.28,24.98,25.04,94800,15.4260801939183,15.5367054702094,15.3523300097243,15.3892051018213,154250.462209972,0.0,1.0
2009-05-20,24.51,25.21,24.36,24.89,131200,15.063475121631,15.4936845294295,14.9712873913885,15.2970173715788,213477.432931945,0.0,1.0
2009-05-21,24.51,24.65,24.05,24.4,137000,15.063475121631,15.1495170031907,14.7807660822206,14.9958707861198,222914.697497534,0.0,1.0
2009-05-22,24.43,25.21,24.41,25.05,84500,15.0143083321683,15.4936845294295,15.0020166348027,15.3953509505042,137491.18203315,0.0,1.0
2009-05-26,24.98,25.44,24.12,24.16,262000,15.3523300097243,15.6350390491348,14.8237870230004,14.8483704177318,426304.02003178,0.0,1.0
2009-05-27,24.12,24.8,23.98,24.61,113500,14.8237870230004,15.2417047334333,14.7377451414407,15.1249336084594,184677.504861095,0.0,1.0
2009-05-28,23.71,23.94,23.27,23.86,172600,14.5718072270041,14.7131617467094,14.3013898849594,14.6639949572467,280839.976555287,0.0,1.0
2009-05-29,23.58,23.82,23.0,23.78,130500,14.4919111941273,14.6394115625153,14.1354519705228,14.614828167784,212338.452725752,0.0,1.0
2009-06-01,24.79,25.25,23.83,23.89,207600,15.2355588847504,15.5182679241609,14.6455574111982,14.6824325032952,337788.986864876,0.0,1.0
2009-06-02,25.32,25.61,24.94,25.16,107700,15.5612888649407,15.739518476743,15.327746614993,15.4629552860154,175240.240295507,0.0,1.0
2009-06-03,25.09,25.2,24.7,24.92,322700,15.4199343452355,15.4875386807467,15.1802462466049,15.3154549176273,525069.875054409,0.0,1.0
2009-06-04,24.81,25.16,24.57,24.64,110700,15.2478505821161,15.4629552860154,15.100350213728,15.1433711545079,180121.584036328,0.0,1.0
2009-06-05,24.57,24.96,24.35,24.96,55500,15.100350213728,15.3400383123586,14.9651415427056,15.3400383123586,90304.8592052054,0.0,1.0
2009-06-08,23.78,24.11,23.37,23.56,75100,14.614828167784,14.8176411743176,14.3628483717877,14.4796194967616,122196.304978575,0.0,1.0
2009-06-09,24.46,24.71,23.97,24.06,49600,15.0327458782168,15.1863920952877,14.7315992927579,14.7869119309034,80704.883181589,0.0,1.0
2009-06-10,25.05,25.39,24.27,25.3,99300,15.3953509505042,15.6043098057206,14.915974753243,15.5489971675751,161572.477821205,0.0,1.0
2009-06-11,24.73,25.1,24.34,25.08,131900,15.1986837926534,15.4260801939183,14.9589956940228,15.4137884965527,214616.413138136,0.0,1.0
2009-06-12,25.19,25.39,24.62,25.24,103500,15.4813928320639,15.6043098057206,15.1310794571422,15.512122075478,168406.359058355,0.0,1.0
2009-06-15,24.67,25.05,24.26,25.03,91300,15.1618087005564,15.3953509505042,14.9098289045601,15.3830592531385,148555.561179013,0.0,1.0
2009-06-16,24.34,25.11,24.06,25.02,94700,14.9589956940228,15.4322260426012,14.7869119309034,15.3769134044557,154087.750751945,0.0,1.0
2009-06-17,24.11,24.61,24.02,24.59,98200,14.8176411743176,15.1249336084594,14.7623285361721,15.1126419110937,159782.651782903,0.0,1.0
2009-06-18,24.15,24.66,23.97,24.23,65100,14.8422245690489,15.1556628518736,14.7315992927579,14.8913913585116,105925.159175835,0.0,1.0
2009-06-19,24.83,25.07,24.71,24.88,89100,15.2601422794818,15.4076426478698,15.1863920952877,15.290871522896,144975.90910241,0.0,1.0
2009-06-22,23.23,23.84,23.05,23.76,88600,14.276806490228,14.651703259881,14.166181213937,14.6025364704183,144162.351812274,0.0,1.0
2009-06-23,23.39,23.58,23.03,23.48,61800,14.3751400691534,14.4919111941273,14.1538895165713,14.4304527072989,100555.681060931,0.0,1.0
2009-06-24,22.79,23.23,22.54,23.11,76600,14.0063891481832,14.276806490228,13.8527429311123,14.203056306034,124636.976848986,0.0,1.0
2009-06-25,22.94,22.94,22.23,22.47,86700,14.0985768784258,14.0985768784258,13.6622216219444,13.8097219903325,141070.834109753,0.0,1.0
2009-06-26,22.83,22.97,22.58,22.79,56500,14.0309725429146,14.1170144244743,13.8773263258437,14.0063891481832,91931.973785479,0.0,1.0
2009-06-29,22.86,23.0,22.68,22.88,34500,14.0494100889631,14.1354519705228,13.938784812672,14.0617017863288,56135.4530194518,0.0,1.0
2009-06-30,23.03,23.1,22.63,22.89,89000,14.1538895165713,14.1969104573511,13.9080555692579,14.0678476350116,144813.197644383,0.0,1.0
2009-07-01,22.13,22.79,22.13,22.74,112900,13.6007631351161,14.0063891481832,13.6007631351161,13.975659904769,183701.23611293,0.0,1.0
2009-07-02,22.25,22.3,21.85,22.0,390400,13.6745133193101,13.7052425627243,13.4286793719966,13.5208671022392,635225.532138956,0.0,1.0
2009-07-06,21.68,21.88,21.25,21.64,118100,13.3241999443884,13.4471169180452,13.0599284510265,13.2996165496571,192162.231930356,0.0,1.0
2009-07-07,22.23,22.75,22.07,22.58,388200,13.6622216219444,13.9818057534519,13.563888043019,13.8773263258437,631645.880062355,0.0,1.0
2009-07-08,23.1,23.26,22.62,22.77,1684700,14.1969104573511,14.2952440362765,13.901909720575,13.9940974508176,2741199.93338756,0.0,1.0
2009-07-09,22.97,23.44,22.85,23.33,498600,14.1170144244743,14.4058693125676,14.0432642402802,14.3382649770564,811279.329724599,0.0,1.0
2009-07-10,22.14,22.34,21.95,22.16,126600,13.6069089837989,13.7298259574556,13.490137858825,13.6192006811646,205992.705862684,0.0,1.0
2009-07-13,22.81,23.16,22.07,22.08,532100,14.0186808455489,14.2337855494482,13.563888043019,13.5700338917019,865787.668163778,0.0,1.0
2009-07-14,22.74,23.0,22.14,22.36,776700,13.975659904769,14.1354519705228,13.6069089837989,13.7421176548213,1263779.89449879,0.0,1.0
2009-07-15,22.66,23.0,22.2,22.4,201500,13.9264931153064,14.1354519705228,13.6437840758959,13.7667010495526,327863.587925203,0.0,1.0
2009-07-16,22.63,22.95,22.06,22.3,216600,13.9080555692579,14.1047227271086,13.5577421943362,13.7052425627243,352433.01808734,0.0,1.0
2009-07-17,23.39,23.82,22.65,22.74,341600,14.3751400691534,14.6394115625153,13.9203472666235,13.975659904769,555822.340621587,0.0,1.0
2009-07-20,24.02,24.29,23.71,24.04,81800,14.7623285361721,14.9282664506086,14.5718072270041,14.7746202335377,133097.97266641,0.0,1.0
2009-07-21,24.21,24.85,24.01,24.85,51800,14.8790996611459,15.2724339768474,14.7561826874892,15.2724339768474,84284.5352581917,0.0,1.0
2009-07-22,24.33,24.6,24.19,24.19,44800,14.95284984534,15.1187877597765,14.8668079637803,14.8668079637803,72894.7331962736,0.0,1.0
2009-07-23,25.39,25.56,24.77,24.86,200700,15.6043098057206,15.7087892333288,15.2232671873848,15.2785798255303,326561.896260985,0.0,1.0
2009-07-24,25.07,25.32,24.71,25.09,87600,15.4076426478698,15.5612888649407,15.1863920952877,15.4199343452355,142535.237232,0.0,1.0
2009-07-27,24.91,25.11,24.55,24.94,50100,15.3093090689445,15.4322260426012,15.0880585163624,15.327746614993,81518.4404717255,0.0,1.0
2009-07-28,24.48,24.5,23.78,24.04,56800,15.0450375755825,15.0573292729482,14.614828167784,14.7746202335377,92420.1081595614,0.0,1.0
2009-07-29,24.23,24.49,24.07,24.29,54800,14.8913913585116,15.0511834242653,14.7930577795862,14.9282664506086,89165.8789990135,0.0,1.0
2009-07-30,24.56,24.99,24.33,24.41,242300,15.0942043650452,15.3584758584071,14.95284984534,15.0020166348027,394249.862800382,0.0,1.0
2009-07-31,24.73,25.04,24.12,24.28,829500,15.1986837926534,15.3892051018213,14.8237870230004,14.9221206019258,1349691.54433726,0.0,1.0
2009-08-03,26.14,26.5,25.35,25.5,316600,16.0652484569333,16.2864990095154,15.5797264109892,15.6719141412318,515144.476114737,0.0,1.0
2009-08-04,26.17,26.69,25.77,25.98,221500,16.0836860029818,16.4032701344893,15.8378520556684,15.9669148780079,360405.879530684,0.0,1.0
2009-08-05,25.82,26.17,25.15,26.17,91500,15.8685812990825,16.0836860029818,15.4568094373325,16.0836860029818,148880.984095068,0.0,1.0
2009-08-06,25.09,25.56,24.95,25.56,75900,15.4199343452355,15.7087892333288,15.3338924636758,15.7087892333288,123497.996642794,0.0,1.0
2009-08-07,25.19,25.29,24.45,24.87,102700,15.4813928320639,15.5428513188922,15.026600029534,15.2847256742131,167104.667394136,0.0,1.0
2009-08-10,24.88,24.99,24.62,24.84,55400,15.290871522896,15.3584758584071,15.1310794571422,15.2662881281646,90142.1477471775,0.0,1.0
2009-08-11,24.87,25.0,24.75,24.88,58600,15.2847256742131,15.36462170709,15.2109754900191,15.290871522896,95348.9144040546,0.0,1.0
2009-08-12,25.6,25.71,25.19,25.22,95100,15.7333726280601,15.8009769635713,15.4813928320639,15.4998303781124,154738.596584055,0.0,1.0
2009-08-13,26.52,26.58,25.69,26.24,115500,16.2987907068811,16.3356657989781,15.7886852662057,16.1267069437616,187931.734021643,0.0,1.0
2009-08-14,25.83,26.18,25.62,26.06,69100,15.8747271477654,16.0898318516646,15.7456643254258,16.0160816674706,112433.617496931,0.0,1.0
2009-08-17,25.19,25.44,24.78,25.03,57200,15.4813928320639,15.6350390491348,15.2294130360676,15.3830592531385,93070.9539916707,0.0,1.0
2009-08-18,25.1,25.69,24.99,25.29,194800,15.4260801939183,15.7886852662057,15.3584758584071,15.5428513188922,316961.92023737,0.0,1.0
2009-08-19,25.56,25.99,25.11,25.13,212000,15.7087892333288,15.9730607266907,15.4322260426012,15.4445177399669,344948.291018081,0.0,1.0
2009-08-20,26.49,27.06,26.26,26.37,284300,16.2803531608325,16.6306665357542,16.1389986411273,16.2066029766385,462588.67517189,0.0,1.0
2009-08-21,26.95,27.33,26.71,26.84,193200,16.563062200243,16.7966044501908,16.4155618318549,16.4954578647318,314358.53690893,0.0,1.0
2009-08-24,26.56,27.17,26.4,26.64,290700,16.3233741016124,16.6982708712654,16.225040522687,16.3725408910751,473002.208485642,0.0,1.0
2009-08-25,26.61,27.51,26.15,27.44,194700,16.3541033450266,16.9072297264818,16.0713943056161,16.864208785702,316799.208779341,0.0,1.0
2009-08-26,25.44,25.82,25.12,25.73,286500,15.6350390491348,15.8685812990825,15.438371891284,15.813268660937,466168.327248491,0.0,1.0
2009-08-27,26.16,26.28,25.32,25.83,206500,16.077540154299,16.151290338493,15.5612888649407,15.8747271477654,335999.160826573,0.0,1.0
2009-08-28,25.24,25.87,25.07,25.81,180400,15.512122075478,15.8993105424967,15.4076426478698,15.8624354503997,293531.470281425,0.0,1.0
2009-08-31,25.46,25.8,25.01,25.12,96300,15.6473307465004,15.8562896017169,15.3707675557728,15.438371891284,156691.134080383,0.0,1.0
2009-09-01,24.6,25.86,24.42,25.74,120600,15.1187877597765,15.8931646938139,15.0081624834855,15.8194145096198,196230.018381041,0.0,1.0
2009-09-02,24.03,24.25,23.85,23.98,86300,14.9349285505808,15.0716611465495,14.8230564266064,14.9038529605879,138854.96626091,0.27084,1.0
2009-09-03,23.61,24.3,23.01,24.18,939300,14.6738935946406,15.1027367365424,14.300986514726,15.0281553205595,1511314.82976677,0.0,1.0
2009-09-04,24.71,24.89,23.96,24.12,245300,15.3575565744841,15.4694286984585,14.8914227245908,14.990864612568,394682.772002331,0.0,1.0
2009-09-08,26.4,26.54,25.89,26.3,273100,16.4079115162436,16.4949231682237,16.0909404983162,16.3457603362578,439412.413509322,0.0,1.0
2009-09-09,27.07,27.16,26.72,26.86,157400,16.8243244221483,16.8802604841355,16.6067952921981,16.6938069441781,253253.437884904,0.0,1.0
2009-09-10,27.0,27.09,26.38,26.41,92000,16.7808185961582,16.8367546581454,16.3954812802464,16.4141266342422,148026.151749754,0.0,1.0
2009-09-11,26.73,27.06,26.55,26.93,76200,16.6130104101966,16.8181093041497,16.5011382862223,16.7373127701682,122604.269166644,0.0,1.0
2009-09-14,27.13,27.57,26.62,26.83,222300,16.8616151301397,17.1350803220771,16.5446441122123,16.6751615901824,357676.234064894,0.0,1.0
2009-09-15,27.63,27.69,27.05,27.1,97400,17.1723710300686,17.20966173806,16.8118941861511,16.842969776144,156714.6432655,0.0,1.0
2009-09-16,28.83,28.86,28.05,28.4,114200,17.9181851898978,17.9368305438936,17.4334059860088,17.650935115959,183745.505758933,0.0,1.0
2009-09-17,28.82,29.15,28.69,28.85,89800,17.9119700718993,18.1170689658523,17.8311735379178,17.930615425895,144486.395947042,0.0,1.0
2009-09-18,29.86,30.01,28.55,29.1,1164800,18.5583423437513,18.6515691137299,17.7441618859377,18.0859933758594,1874139.7995447,0.0,1.0
2009-09-21,29.35,29.45,29.03,29.07,779500,18.2413713258239,18.3035225058096,18.0424875498694,18.0673480218637,1254199.84009709,0.0,1.0
2009-09-22,28.7,28.89,28.63,28.88,270100,17.8373886559163,17.9554758978893,17.7938828299263,17.9492607798907,434585.473778353,0.0,1.0
2009-09-23,28.45,29.02,28.35,28.62,122900,17.6820107059519,18.0362724318708,17.6198595259661,17.7876677119277,197743.630978747,0.0,1.0
2009-09-24,27.69,29.05,27.5,28.94,86100,17.20966173806,18.0549177858665,17.0915744960871,17.9865514878822,138533.170278846,0.0,1.0
2009-09-25,27.42,27.93,27.38,27.86,62700,17.0418535520985,17.3588245700259,17.0169930801042,17.3153187440359,100883.040377277,0.0,1.0
2009-09-28,27.66,27.68,27.22,27.22,109400,17.1910163840643,17.2034466200615,16.9175511921269,16.9175511921269,176022.402189381,0.0,1.0
2009-09-29,27.69,27.96,27.4,27.87,330600,17.20966173806,17.3774699240216,17.0294233161013,17.3215338620344,531928.758352919,0.0,1.0
2009-09-30,27.74,27.96,27.45,27.86,122600,17.2407373280529,17.3774699240216,17.0604989060942,17.3153187440359,197260.93700565,0.0,1.0
2009-10-01,27.22,27.97,27.2,27.95,239600,16.9175511921269,17.3836850420202,16.9051209561298,17.3712548060231,385511.586513488,0.0,1.0
2009-10-02,26.76,27.1,26.26,26.3,166900,16.6316557641924,16.842969776144,16.3208998642635,16.3457603362578,268538.747032976,0.0,1.0
2009-10-05,27.32,27.36,26.74,26.84,108900,16.9797023721127,17.004562844107,16.6192255281952,16.681376708181,175217.912234219,0.0,1.0
2009-10-06,27.75,27.99,27.33,27.62,93100,17.2469524460515,17.3961152780174,16.9859174901113,17.16615591207,149796.029651109,0.0,1.0
2009-10-07,27.94,28.3,27.75,28.1,79800,17.3650396880245,17.5887839359733,17.2469524460515,17.4644815760017,128396.596843808,0.0,1.0
2009-10-08,29.38,29.59,28.96,29.19,138100,18.2600166798196,18.3905341577897,17.9989817238793,18.1419294378466,222200.125615662,0.0,1.0
2009-10-09,28.56,29.09,28.23,28.92,94000,17.7503770039363,18.0797782578608,17.5452781099832,17.974121251885,151244.1115704,0.0,1.0
2009-10-12,29.35,29.38,28.94,28.96,79800,18.2413713258239,18.2600166798196,17.9865514878822,17.9989817238793,128396.596843807,0.0,1.0
2009-10-13,28.76,29.01,28.51,28.88,284700,17.8746793639078,18.0300573138722,17.7193014139434,17.9492607798907,458076.580469074,0.0,1.0
2009-10-14,30.07,30.14,29.62,29.94,592800,18.6888598217214,18.7323656477114,18.4091795117854,18.6080632877399,953803.290839715,0.0,1.0
2009-10-15,30.47,30.53,30.05,30.11,104800,18.9374645416645,18.974755249656,18.6764295857243,18.7137202937157,168621.094601893,0.0,1.0
2009-10-16,29.01,29.47,28.82,29.47,101000,18.0300573138722,18.3159527418068,17.9119700718993,18.3159527418068,162506.970942664,0.0,1.0
2009-10-19,29.46,29.57,28.9,29.25,78200,18.3097376238082,18.3781039217925,17.9616910158879,18.1792201458381,125822.22898729,0.0,1.0
2009-10-20,29.34,29.49,28.65,29.49,158300,18.2351562078253,18.3283829778039,17.8063130659235,18.3283829778039,254701.519804195,0.0,1.0
2009-10-21,28.74,29.66,28.74,28.99,126000,17.8622491279106,18.4340399837797,17.8622491279106,18.0176270778751,202731.46870075,0.0,1.0
2009-10-22,28.42,28.58,28.23,28.53,164100,17.6633653519562,17.7628072399334,17.5452781099832,17.7317316499405,264033.603284071,0.0,1.0
2009-10-23,28.16,28.54,28.03,28.54,123200,17.5017722839932,17.7379467679391,17.4209757500117,17.7379467679391,198226.324951843,0.0,1.0
2009-10-26,27.49,28.41,27.21,28.22,147900,17.0853593780885,17.6571502339576,16.9113360741283,17.5390629919846,237968.128736832,0.0,1.0
2009-10-27,27.16,27.48,27.01,27.4,142800,16.8802604841355,17.0791442600899,16.7870337141568,17.0294233161013,229762.331194182,0.0,1.0
2009-10-28,25.13,25.67,25.1,25.6,223300,15.6185915304243,15.9542079023475,15.5999461764286,15.9107020763574,359285.213975217,0.0,1.0
2009-10-29,25.95,26.13,25.63,25.8,367300,16.1282312063076,16.240103330282,15.9293474303532,16.035004436329,590978.321061788,0.0,1.0
2009-10-30,24.73,25.65,24.25,25.46,834400,15.3699868104812,15.9417776663503,15.0716611465495,15.8236904243774,1342532.83717385,0.0,1.0
2009-11-02,25.1,25.86,24.79,25.15,279400,15.5999461764286,16.0722951443204,15.4072775184727,15.6310217664215,449548.986944359,0.0,1.0
2009-11-03,25.21,25.27,23.95,24.06,231500,15.6683124744129,15.7056031824044,14.8852076065922,14.9535739045766,372478.849239869,0.0,1.0
2009-11-04,26.18,26.6,25.99,26.11,140900,16.2711789202749,16.5322138762151,16.1530916783019,16.2276730942849,226705.269364568,0.0,1.0
2009-11-05,26.85,27.34,26.58,26.97,106400,16.6875918261796,16.9921326081098,16.519783640218,16.7621732421625,171195.46245841,0.0,1.0
2009-11-06,26.08,26.35,25.73,25.76,176000,16.2090277402891,16.3768359262507,15.9914986103389,16.0101439643347,283180.46421692,0.0,1.0
2009-11-09,27.0,27.0,26.65,26.66,73600,16.7808185961582,16.7808185961582,16.563289466208,16.5695045842066,118420.921399803,0.0,1.0
2009-11-10,26.37,26.4,25.75,25.8,84600,16.3892661622479,16.4079115162436,16.0039288463361,16.035004436329,136119.70041336,0.0,1.0
2009-11-11,26.29,26.38,25.79,26.05,112900,16.3395452182592,16.3954812802464,16.0287893183304,16.1903823862934,181653.831875513,0.0,1.0
2009-11-12,25.62,26.25,25.53,26.21,111400,15.9231323123546,16.3146847462649,15.8671962503674,16.2898242742706,179240.362010027,0.0,1.0
2009-11-13,25.95,26.26,25.44,25.65,165700,16.1282312063076,16.3208998642635,15.8112601883802,15.9417776663503,266607.971140589,0.0,1.0
2009-11-16,26.39,26.43,25.99,26.1,81700,16.401696398245,16.4265568702393,16.1530916783019,16.2214579762863,131453.658673422,0.0,1.0
2009-11-17,25.91,25.94,25.39,25.69,680800,16.1033707343133,16.1220160883091,15.7801845983873,15.9666381383446,1095393.52294818,0.0,1.0
2009-11-18,26.12,26.35,25.75,25.85,1347200,16.2338882122834,16.3768359262507,16.0039288463361,16.0660800263219,2167617.7351877,0.0,1.0
2009-11-19,26.02,26.27,25.47,25.7,696600,16.1717370322977,16.3271149822621,15.8299055423759,15.9728532563432,1120815.40553128,0.0,1.0
2009-11-20,26.11,26.31,25.66,25.77,628800,16.2276730942849,16.3519754542564,15.9479927843489,16.0163590823332,1011726.56761136,0.0,1.0
2009-11-23,27.05,27.1,25.9,26.68,577300,16.8118941861511,16.842969776144,16.0971556163147,16.5819348202038,928864.102229703,0.0,1.0
2009-11-24,26.31,26.89,26.25,26.72,282600,16.3519754542564,16.7124522981739,16.3146847462649,16.6067952921981,454697.722657395,0.0,1.0
2009-11-25,26.51,26.68,26.19,26.53,142700,16.4762778142279,16.5819348202038,16.2773940382735,16.4887080502251,229601.433203151,0.0,1.0
2009-11-27,26.01,26.35,25.78,25.85,95600,16.1655219142991,16.3768359262507,16.0225742003318,16.0660800263219,153818.479426918,0.0,1.0
2009-11-30,25.8,26.15,25.3,26.04,99800,16.035004436329,16.2525335662792,15.7242485364001,16.1841672682948,160576.195050276,0.0,1.0
2009-12-01,26.19,26.41,26.01,26.26,97800,16.2773940382735,16.4141266342422,16.1655219142991,16.3208998642635,157358.235229629,0.0,1.0
2009-12-02,26.68,26.89,26.38,26.73,158200,16.5819348202038,16.7124522981739,16.3954812802464,16.6130104101966,254540.621813162,0.0,1.0
2009-12-03,26.45,27.05,26.31,26.98,63700,16.4389871062365,16.8118941861511,16.3519754542564,16.7683883601611,102492.020287601,0.0,1.0
2009-12-04,26.97,27.27,26.62,26.86,102800,16.7621732421625,16.9486267821198,16.5446441122123,16.6938069441781,165403.134781246,0.0,1.0
2009-12-07,26.62,26.87,26.45,26.61,78300,16.5446441122123,16.7000220621767,16.4389871062365,16.5384289942137,125983.126978323,0.0,1.0
2009-12-08,25.6,26.05,25.53,25.95,64600,15.9107020763574,16.1903823862934,15.8671962503674,16.1282312063076,103940.102206892,0.0,1.0
2009-12-09,25.65,25.96,25.5,25.74,201700,15.9417776663503,16.1344463243062,15.8485508963717,15.9977137283375,324531.247912231,0.0,1.0
2009-12-10,26.39,26.71,26.3,26.44,80800,16.401696398245,16.6005801741995,16.3457603362578,16.4327719882379,130005.576754131,0.0,1.0
2009-12-11,26.86,27.18,26.65,26.87,70100,16.6938069441781,16.8926907201326,16.563289466208,16.7000220621767,112789.491713671,0.0,1.0
2009-12-14,27.03,27.56,26.93,27.56,134800,16.799463950154,17.1288652040785,16.7373127701682,17.1288652040785,216890.491911595,0.0,1.0
2009-12-15,26.48,27.06,26.35,26.53,72000,16.4576324602322,16.8181093041497,16.3768359262507,16.4887080502251,115846.553543285,0.0,1.0
2009-12-16,26.65,27.11,26.54,27.01,116300,16.563289466208,16.8491848941426,16.4949231682237,16.7870337141568,187124.363570612,0.0,1.0
2009-12-17,26.17,26.72,25.97,26.44,110800,16.2649638022763,16.6067952921981,16.1406614423048,16.4327719882379,178274.974063834,0.0,1.0
2009-12-18,26.57,27.03,26.53,26.77,109300,16.5135685222194,16.799463950154,16.4887080502251,16.637870882191,175861.504198348,0.0,1.0
2009-12-21,27.97,28.25,27.08,27.11,145100,17.3836850420202,17.5577083459804,16.8305395401468,16.8491848941426,233462.984987926,0.0,1.0
2009-12-22,28.17,28.47,27.87,28.22,65500,17.5079874019918,17.6944409419491,17.3215338620344,17.5390629919846,105388.184126183,0.0,1.0
2009-12-23,27.76,27.83,27.52,27.79,46000,17.2531675640501,17.2966733900401,17.1040047320842,17.2718129180458,74013.0758748766,0.0,1.0
2009-12-24,27.78,28.0,27.55,27.9,6700,17.2655978000472,17.4023303960159,17.12265008608,17.3401792160302,10780.1653991668,0.0,1.0
2009-12-28,27.82,28.25,27.62,28.09,27700,17.2904582720416,17.5577083459804,17.16615591207,17.4582664580031,44568.7435159582,0.0,1.0
2009-12-29,28.46,28.67,28.08,28.57,51300,17.6882258239505,17.8187433019206,17.4520513400046,17.7565921219348,82540.6693995906,0.0,1.0
2009-12-30,27.99,28.12,27.77,28.04,31000,17.3961152780174,17.4769118119989,17.2593826820487,17.4271908680102,49878.3772200255,0.0,1.0
2009-12-31,27.33,28.2,27.3,27.79,32400,16.9859174901113,17.5266327559875,16.9672721361155,17.2718129180458,52130.9490944782,0.0,1.0
2010-01-04,28.05,28.3,27.92,27.94,37800,17.4334059860088,17.5887839359733,17.3526094520273,17.3650396880245,60819.4406102248,0.0,1.0
2010-01-05,27.1,27.37,26.82,27.35,52400,16.842969776144,17.0107779621056,16.6689464721838,16.9983477261084,84310.5473009464,0.0,1.0
2010-01-06,26.63,26.75,26.44,26.67,96200,16.5508592302109,16.6254406461938,16.4327719882379,16.5757197022052,154783.867373111,0.0,1.0
2010-01-07,25.96,26.18,25.9,26.18,92300,16.1344463243062,16.2711789202749,16.0971556163147,16.2711789202749,148508.84572285,0.0,1.0
2010-01-08,26.6,26.61,26.11,26.25,157300,16.5322138762151,16.5384289942137,16.2276730942849,16.3146847462649,253092.539893872,0.0,1.0
2010-01-11,27.27,28.48,27.0,27.32,84100,16.9486267821198,17.7006560599476,16.7808185961582,16.9797023721127,135315.210458198,0.0,1.0
2010-01-12,26.73,26.81,26.54,26.7,50700,16.6130104101966,16.6627313541853,16.4949231682237,16.5943650562009,81575.2814533969,0.0,1.0
2010-01-13,26.97,27.24,26.94,27.2,48800,16.7621732421625,16.9299814281241,16.7435278881668,16.9051209561298,78518.2196237822,0.0,1.0
2010-01-14,26.77,27.06,26.56,26.91,45900,16.637870882191,16.8181093041497,16.5073534042208,16.724882534171,73852.1778838441,0.0,1.0
2010-01-15,25.89,26.67,25.89,26.67,84500,16.0909404983162,16.5757197022052,16.0909404983162,16.5757197022052,135958.802422327,0.0,1.0
2010-01-19,26.34,26.41,25.96,26.16,58200,16.3706208082521,16.4141266342422,16.1344463243062,16.2587486842777,93642.6307808224,0.0,1.0
2010-01-20,25.84,26.01,25.48,25.64,134700,16.0598649083233,16.1655219142991,15.8361206603745,15.9355625483517,216729.593920562,0.0,1.0
2010-01-21,25.49,25.99,25.18,25.96,225900,15.8423357783731,16.1530916783019,15.6496671204172,16.1344463243062,363468.561742057,0.0,1.0
2010-01-22,25.13,25.6,24.98,25.19,99300,15.6185915304243,15.9107020763574,15.5253647604456,15.6558822384158,159771.705095114,0.0,1.0
2010-01-25,25.19,25.59,25.1,25.54,95200,15.6558822384158,15.9044869583589,15.5999461764286,15.873411368366,153174.887462788,0.0,1.0
2010-01-26,25.57,25.77,25.11,25.15,104700,15.8920567223617,16.0163590823332,15.6061612944272,15.6310217664215,168460.196610861,0.0,1.0
2010-01-27,24.79,24.91,24.36,24.87,81400,15.4072775184727,15.4818589344556,15.1400274445339,15.4569984624613,130970.964700325,0.0,1.0
2010-01-28,24.55,24.87,24.02,24.85,142900,15.2581146865068,15.4569984624613,14.9287134325822,15.4445682264641,229923.229185215,0.0,1.0
2010-01-29,24.59,25.15,24.35,24.43,334900,15.2829751585011,15.6310217664215,15.1338123265353,15.1835332705239,538847.37196731,0.0,1.0
2010-02-01,25.08,25.31,24.55,24.67,172900,15.5875159404314,15.7304636543987,15.2581146865068,15.3326961024898,278192.626494917,0.0,1.0
2010-02-02,24.86,25.02,24.72,24.84,363400,15.4507833444627,15.55022523244,15.3637716924826,15.4383531084656,584703.299411526,0.0,1.0
2010-02-03,24.85,25.43,24.67,24.93,138900,15.4445682264641,15.8050450703816,15.3326961024898,15.4942891704528,223487.309543922,0.0,1.0
2010-02-04,24.5,24.82,24.2,24.67,722700,15.2270390965139,15.4259228724684,15.0405855565566,15.3326961024898,1162809.78119073,0.0,1.0
2010-02-05,24.06,24.27,23.34,23.66,1038800,14.9535739045766,15.0840913825467,14.506085408679,14.7049691846335,1671408.33084395,0.0,1.0
2010-02-08,23.3,23.71,23.21,23.41,403500,14.4812249366847,14.7360447746264,14.4252888746975,14.549591234669,649223.393815494,0.0,1.0
2010-02-09,23.92,24.05,23.46,23.6,167100,14.8665622525965,14.947358786578,14.5806668246619,14.667678476642,268860.543015041,0.0,1.0
2010-02-10,23.88,24.14,23.47,24.11,171700,14.8417017806022,15.0032948485652,14.5868819426605,14.9846494945694,276261.850602528,0.0,1.0
2010-02-11,23.37,23.45,22.77,23.08,254900,14.5247307626747,14.5744517066633,14.1518236827601,14.344492340716,410128.979141437,0.0,1.0
2010-02-12,23.28,23.52,22.65,22.66,142400,14.4687947006875,14.6179575326534,14.0772422667772,14.0834573847758,229118.739230054,0.0,1.0
2010-02-16,23.61,23.74,22.95,23.0,110600,14.6738935946406,14.7546901286221,14.2636958067345,14.2947713967274,177953.178081768,0.0,1.0
2010-02-17,24.13,24.31,23.94,24.02,138000,14.9970797305666,15.108951854541,14.8789924885936,14.9287134325822,222039.22762463,0.0,1.0
2010-02-18,24.23,24.35,24.01,24.06,115300,15.0592309105524,15.1338123265353,14.9224983145837,14.9535739045766,185515.383660288,0.0,1.0
2010-02-19,24.23,24.27,23.53,23.67,78700,15.0592309105524,15.0840913825467,14.624172650652,14.711184302632,126626.718942452,0.0,1.0
2010-02-22,24.31,24.51,24.18,24.32,72700,15.108951854541,15.2332542145125,15.0281553205595,15.1151669725396,116972.839480511,0.0,1.0
2010-02-23,23.74,24.25,23.73,24.15,87100,14.7546901286221,15.0716611465495,14.7484750106235,15.0095099665637,140142.150189168,0.0,1.0
2010-02-24,23.81,23.91,23.59,23.59,51700,14.7981959546121,14.8603471345979,14.6614633586434,14.6614633586434,83184.2613637202,0.0,1.0
2010-02-25,23.37,23.47,22.78,22.95,285100,14.5247307626747,14.5868819426605,14.1580388007587,14.2636958067345,458720.172433204,0.0,1.0
2010-02-26,23.21,23.34,22.76,23.12,194400,14.4252888746975,14.506085408679,14.1456085647615,14.3693528127103,312785.69456687,0.0,1.0
2010-03-01,23.11,23.23,22.84,23.03,285000,14.3631376947117,14.4377191106947,14.1953295087501,14.3134167507231,458559.274442171,0.0,1.0
2010-03-02,23.0,23.3,22.92,23.3,282800,14.2947713967274,14.4812249366847,14.2450504527388,14.4812249366847,455019.518639458,0.0,1.0
2010-03-03,23.14,23.37,22.94,23.11,306800,14.3817830487075,14.5247307626747,14.2574806887359,14.3631376947117,493635.036487219,0.0,1.0
2010-03-04,23.23,23.57,23.0,23.36,552600,14.4377191106947,14.6490331226463,14.2947713967274,14.5185156446762,889122.298444711,0.0,1.0
2010-03-05,23.96,23.96,23.33,23.46,233700,14.8914227245908,14.8914227245908,14.4998702906804,14.5806668246619,376018.605042579,0.0,1.0
2010-03-08,24.51,24.61,24.08,24.14,259700,15.2332542145125,15.2954053944983,14.9660041405737,15.0032948485652,417852.082710989,0.0,1.0
2010-03-09,24.47,24.64,24.2,24.29,89000,15.2083937425182,15.314050748494,15.0405855565566,15.0965216185438,143199.212018783,0.0,1.0
2010-03-10,24.2,24.45,24.11,24.24,106900,15.3872847268949,15.5462442798587,15.3300592878279,15.4127182553691,168124.529175593,0.557832,1.0
2010-03-11,24.44,24.59,24.21,24.39,79100,15.5398858977401,15.6352616295184,15.3936431090134,15.5080939871473,124402.715227217,0.0,1.0
2010-03-12,24.69,24.81,24.6,24.76,100000,15.6988454507039,15.7751460361265,15.6416200116369,15.7433541255338,157272.712044521,0.0,1.0
2010-03-15,24.33,24.46,24.17,24.44,63500,15.469943694436,15.5526026619772,15.3682095805392,15.5398858977401,99868.1721482714,0.0,1.0
2010-03-16,24.59,24.67,24.35,24.41,88600,15.6352616295184,15.6861286864668,15.4826604586731,15.5208107513844,139343.622871446,0.0,1.0
2010-03-17,25.68,25.77,25.35,25.49,131500,16.3283252804405,16.3855507195075,16.1184986705283,16.207516020188,206813.616338546,0.0,1.0
2010-03-18,25.59,25.59,25.14,25.51,172500,16.2710998413735,16.2710998413735,15.9849726460387,16.2202327844251,271295.4282768,0.0,1.0
2010-03-19,25.44,25.51,25.03,25.44,154600,16.1757241095953,16.2202327844251,15.9150304427346,16.1757241095953,243143.61282083,0.0,1.0
2010-03-22,25.28,25.3,24.88,24.88,110300,16.0739899956984,16.0867067599355,15.8196547109564,15.8196547109564,173471.801385108,0.0,1.0
2010-03-23,25.8,25.82,25.45,25.58,91700,16.4046258658631,16.4173426301002,16.1820824917138,16.264741459255,144219.076944826,0.0,1.0
2010-03-24,24.71,25.13,24.7,25.05,115600,15.711562214941,15.9786142639202,15.7052038328224,15.9277472069718,181807.255123467,0.0,1.0
2010-03-25,24.84,25.39,24.74,25.21,81200,15.7942211824822,16.1439321990025,15.7306373612966,16.0294813208686,127705.442180151,0.0,1.0
2010-03-26,25.36,25.44,25.1,25.19,97600,16.1248570526468,16.1757241095953,15.9595391175645,16.0167645566315,153498.166955453,0.0,1.0
2010-03-29,25.11,25.15,24.87,24.87,129400,15.9658974996831,15.9913310281573,15.8132963288378,15.8132963288378,203510.88938561,0.0,1.0
2010-03-30,24.97,25.11,24.86,25.03,65400,15.8768801500233,15.9658974996831,15.8069379467193,15.9150304427346,102856.353677117,0.0,1.0
2010-03-31,24.89,25.11,24.81,24.9,69300,15.8260130930749,15.9658974996831,15.7751460361265,15.8323714751935,108989.989446854,0.0,1.0
2010-04-01,25.77,25.77,25.4,25.49,63000,16.3855507195075,16.3855507195075,16.1502905811211,16.207516020188,99081.8085880484,0.0,1.0
2010-04-05,25.75,26.06,25.69,25.8,46300,16.3728339552704,16.5699438009455,16.3346836625591,16.4046258658631,72817.2656766133,0.0,1.0
2010-04-06,25.53,25.64,25.31,25.37,42800,16.2329495486622,16.3028917519663,16.0930651420541,16.1312154347654,67312.7207550553,0.0,1.0
2010-04-07,24.95,25.26,24.77,25.19,104500,15.8641633857862,16.0612732314613,15.7497125076523,16.0167645566315,164349.984086525,0.0,1.0
2010-04-08,24.97,25.1,24.37,24.5,318800,15.8768801500233,15.9595391175645,15.4953772229102,15.5780361904514,501385.405997936,0.0,1.0
2010-04-09,25.77,25.92,25.07,25.09,118000,16.3855507195075,16.4809264512857,15.9404639712089,15.953180735446,185581.800212535,0.0,1.0
2010-04-12,25.86,26.03,25.74,25.79,53900,16.4427761585744,16.5508686545898,16.3664755731518,16.3982674837446,84769.9917919973,0.0,1.0
2010-04-13,25.55,25.66,25.42,25.6,189300,16.2456663128993,16.3156085162034,16.1630073453582,16.2774582234921,297717.24390028,0.0,1.0
2010-04-14,26.07,26.08,25.76,25.83,45200,16.576302183064,16.5826605651826,16.3791923373889,16.4237010122188,71087.2658441238,0.0,1.0
2010-04-15,25.79,26.04,25.67,25.82,69700,16.3982674837446,16.5572270367084,16.3219668983219,16.4173426301002,109619.080295031,0.0,1.0
2010-04-16,26.69,26.79,26.35,26.74,141900,16.9705218744142,17.0341056955997,16.7543368823835,17.002313785007,223169.978391176,0.0,1.0
2010-04-19,26.72,26.76,26.35,26.43,87500,16.9895970207699,17.0150305492441,16.7543368823835,16.8052039393319,137613.623038956,0.0,1.0
2010-04-20,26.87,26.99,26.75,26.91,65800,17.0849727525481,17.1612733379708,17.0086721671255,17.1104062810223,103485.444525295,0.0,1.0
2010-04-21,27.77,27.92,27.55,27.77,753200,17.6572271432178,17.7526028749961,17.5173427366096,17.6572271432178,1184578.06711934,0.0,1.0
2010-04-22,27.75,27.83,27.04,27.18,276000,17.6445103789807,17.6953774359291,17.1930652485635,17.2820825982232,434072.685242879,0.0,1.0
2010-04-23,28.94,29.07,28.32,28.39,158200,18.4011578510883,18.4838168186295,18.0069381597381,18.051446834568,248805.430454433,0.0,1.0
2010-04-26,29.15,29.44,28.93,29.01,121900,18.5346838755779,18.7190769570159,18.3947994689698,18.4456665259182,191715.435982272,0.0,1.0
2010-04-27,27.02,28.6,26.95,28.43,215400,17.1803484843264,18.1849728590576,17.1358398094966,18.0768803630422,338765.4217439,0.0,1.0
2010-04-28,26.55,27.29,26.29,27.18,139800,16.8815045247545,17.3520248015273,16.7161865896721,17.2820825982232,219867.251438241,0.0,1.0
2010-04-29,27.94,28.13,27.62,27.66,111900,17.7653196392332,17.8861288994856,17.5618514114395,17.5872849399137,175988.164777819,0.0,1.0
2010-04-30,28.59,29.31,28.2,29.06,196800,18.178614476939,18.6364179894747,17.9306375743155,18.4774584365109,309512.697303619,0.0,1.0
2010-05-03,28.37,28.68,28.32,28.33,71300,18.0387300703309,18.235839916006,18.0069381597381,18.0132965418567,112135.443687744,0.0,1.0
2010-05-04,26.7,27.53,26.64,27.44,140700,16.9768802565328,17.5046259723725,16.9387299638215,17.4474005333056,221282.705846641,0.0,1.0
2010-05-05,25.37,25.65,25.08,25.25,216700,16.1312154347654,16.3092501340848,15.9468223533274,16.0549148493428,340809.967000478,0.0,1.0
2010-05-06,23.2,24.64,22.0,24.43,423500,14.7514465150397,15.6670535401111,13.9884406608135,15.5335275156216,666049.935508549,0.0,1.0
2010-05-07,22.98,23.55,22.08,23.02,337600,14.6115621084316,14.973989889189,14.0393077177619,14.6369956369058,530952.675862303,0.0,1.0
2010-05-10,25.84,26.24,25.35,25.77,174100,16.4300593943373,16.6843946790794,16.1184986705283,16.3855507195075,273811.791669512,0.0,1.0
2010-05-11,25.19,25.68,25.05,25.19,112200,16.0167645566315,16.3283252804405,15.9277472069718,16.0167645566315,176459.982913953,0.0,1.0
2010-05-12,25.42,25.6,25.18,25.25,156800,16.1630073453582,16.2774582234921,16.0104061745129,16.0549148493428,246603.612485809,0.0,1.0
2010-05-13,24.65,25.18,24.61,24.91,118200,15.6734119222297,16.0104061745129,15.6479783937555,15.838729857312,185896.345636624,0.0,1.0
2010-05-14,23.28,23.97,22.95,23.97,257300,14.8023135719881,15.2410419381682,14.5924869620759,15.2410419381682,404662.688090554,0.0,1.0
2010-05-17,23.25,23.4,22.56,23.27,249000,14.7832384256325,14.8786141574107,14.3445100594524,14.7959551898696,391609.052990858,0.0,1.0
2010-05-18,23.18,24.01,23.08,23.91,123900,14.7387297508026,15.2664754666424,14.6751459296171,15.2028916454569,194860.890223162,0.0,1.0
2010-05-19,23.05,23.13,22.33,22.49,153900,14.6560707832614,14.7069378402098,14.1982672707257,14.3000013846225,242042.703836519,0.0,1.0
2010-05-20,22.07,22.48,21.58,22.33,547200,14.0329493356434,14.293643002504,13.7213886118343,14.1982672707257,860596.28030762,0.0,1.0
2010-05-21,22.63,22.69,21.69,21.81,153000,14.3890187342823,14.4271690269936,13.7913308151384,13.867631400561,240627.249428117,0.0,1.0
2010-05-24,22.17,22.46,22.1,22.18,96300,14.0965331568289,14.2809262382669,14.052024481999,14.1028915389474,151453.621698874,0.0,1.0
2010-05-25,21.88,21.95,20.9,21.0,206000,13.9121400753909,13.9566487502208,13.2890186277728,13.3526024489584,323981.786811714,0.0,1.0
2010-05-26,21.89,22.44,21.76,22.19,352700,13.9184984575094,14.2682094740298,13.8358394899683,14.109249921066,554700.855381029,0.0,1.0
2010-05-27,23.66,23.67,22.66,22.76,164500,15.0439320924931,15.0502904746116,14.4080938806379,14.4716777018234,258713.611313238,0.0,1.0
2010-05-28,22.66,23.32,22.18,23.32,118900,14.4080938806379,14.8277471004623,14.1028915389474,14.8277471004623,186997.254620936,0.0,1.0
2010-06-01,22.34,23.12,22.33,22.4,126100,14.2046256528443,14.7005794580913,14.1982672707257,14.2427759455556,198320.889888141,0.0,1.0
2010-06-02,23.32,23.33,22.43,22.52,121300,14.8277471004623,14.8341054825809,14.2618510919112,14.3190765309782,190771.799710005,0.0,1.0
2010-06-03,23.3,23.89,23.05,23.7,126000,14.8150303362252,15.1901748812198,14.6560707832614,15.0693656209673,198163.617176097,0.0,1.0
2010-06-04,21.86,22.74,21.68,22.65,97400,13.8994233111538,14.4589609375863,13.7849724330199,14.4017354985194,153183.621531364,0.0,1.0
2010-06-07,21.39,22.13,21.37,22.04,74300,13.6005793515819,14.0710996283547,13.5878625873448,14.0138741892877,116853.625049079,0.0,1.0
2010-06-08,21.87,21.87,21.23,21.62,121400,13.9057816932723,13.9057816932723,13.498845237685,13.7468221403086,190929.07242205,0.0,1.0
2010-06-09,21.97,22.72,21.88,22.5,121100,13.9693655144579,14.4462441733492,13.9121400753909,14.3063597667411,190457.254285915,0.0,1.0
2010-06-10,23.3,23.48,22.99,23.21,333100,14.8150303362252,14.9294812143591,14.6179204905501,14.7578048971583,523875.403820302,0.0,1.0
2010-06-11,23.02,23.23,22.67,22.8,202600,14.6369956369058,14.7705216613954,14.4144522627565,14.4971112302976,318634.5146022,0.0,1.0
2010-06-14,23.15,23.73,23.01,23.61,63600,14.7196546044469,15.0884407673229,14.6306372547872,15.0121401819003,100025.444860316,0.0,1.0
2010-06-15,23.97,24.0,23.54,23.76,93400,15.2410419381682,15.2601170845238,14.9676315070705,15.1075159136786,146892.713049583,0.0,1.0
2010-06-16,23.9,24.05,23.58,23.58,74200,15.1965332633383,15.2919089951166,14.9930650355447,14.9930650355447,116696.352337035,0.0,1.0
2010-06-17,24.17,24.37,23.82,24.35,150900,15.3682095805392,15.4953772229102,15.1456662063899,15.4826604586731,237324.522475183,0.0,1.0
2010-06-18,23.86,24.29,23.65,24.02,87300,15.1710997348641,15.4445101659618,15.0375737103745,15.2728338487609,137299.077614867,0.0,1.0
2010-06-21,23.7,24.38,23.54,24.36,101600,15.0693656209673,15.5017356050288,14.9676315070705,15.4890188407917,159789.075437234,0.0,1.0
2010-06-22,23.31,23.89,23.22,23.65,256100,14.8213887183438,15.1901748812198,14.7641632792768,15.0375737103745,402775.415546019,0.0,1.0
2010-06-23,22.76,23.14,22.42,23.12,163500,14.4716777018234,14.7132962223284,14.2554927097927,14.7005794580913,257140.884192793,0.0,1.0
2010-06-24,22.46,22.81,22.22,22.68,109700,14.2809262382669,14.5034696124162,14.1283250674216,14.420810644875,172528.16511284,0.0,1.0
2010-06-25,22.15,22.34,21.69,21.83,74100,14.0838163925918,14.2046256528443,13.7913308151384,13.8803481647981,116539.07962499,0.0,1.0
2010-06-28,22.16,22.49,21.99,22.16,91700,14.0901747747103,14.3000013846225,13.982082278695,14.0901747747103,144219.076944827,0.0,1.0
2010-06-29,20.92,21.48,20.82,21.39,169600,13.3017353920099,13.6578047906488,13.2381515708244,13.6005793515819,266734.519627509,0.0,1.0
2010-06-30,20.9,21.27,20.79,20.96,133000,13.2890186277728,13.5242787661592,13.2190764244688,13.3271689204841,209172.707019214,0.0,1.0
2010-07-01,20.75,21.04,20.52,20.99,103900,13.1936428959946,13.3780359774326,13.0474001072679,13.3462440668398,163406.347814257,0.0,1.0
2010-07-02,21.23,21.42,21.02,21.37,119900,13.498845237685,13.6196544979375,13.3653192131955,13.5878625873448,188569.981741382,0.0,1.0
2010-07-06,21.46,21.83,21.4,21.73,176900,13.6450880264117,13.8803481647981,13.6069377337004,13.8167643436126,278215.427606759,0.0,1.0
2010-07-07,20.5,20.63,19.92,20.04,528300,13.0346833430308,13.1173423105719,12.6658971801548,12.7421977655774,830871.737731206,0.0,1.0
2010-07-08,20.32,20.32,19.9,20.11,271400,12.9202324648968,12.9202324648968,12.6531804159177,12.7867064404073,426838.140488833,0.0,1.0
2010-07-09,20.0,20.1,19.72,19.91,132300,12.7167642371032,12.7803480582887,12.5387295377837,12.6595387980362,208071.798034902,0.0,1.0
2010-07-12,20.32,20.4,19.96,20.03,86600,12.9202324648968,12.9710995218453,12.691330708629,12.7358393834588,136198.168630556,0.0,1.0
2010-07-13,21.22,21.28,20.92,20.97,104300,13.4924868555665,13.5306371482778,13.3017353920099,13.3335273026027,164035.438662436,0.0,1.0
2010-07-14,21.06,21.22,20.75,20.9,98700,13.3907527416697,13.4924868555665,13.1936428959946,13.2890186277728,155228.166787942,0.0,1.0
2010-07-15,21.26,21.27,20.81,21.13,83600,13.5179203840407,13.5242787661592,13.2317931887059,13.4352614164995,131479.98726922,0.0,1.0
2010-07-16,20.2,20.65,20.01,20.61,152600,12.8439318794742,13.130059074809,12.7231226192217,13.1046255463348,239998.15857994,0.0,1.0
2010-07-19,20.45,20.56,20.21,20.22,151400,13.002891432438,13.0728336357421,12.8502902615928,12.8566486437113,238110.886035406,0.0,1.0
2010-07-20,20.39,20.42,19.66,19.75,125700,12.9647411397267,12.9838162860824,12.5005792450724,12.5578046841394,197691.799039964,0.0,1.0
2010-07-21,20.05,20.44,19.88,20.3,123000,12.748556147696,12.9965330503195,12.6404636516806,12.9075157006597,193445.435814761,0.0,1.0
2010-07-22,21.4,21.42,20.65,20.65,227800,13.6069377337004,13.6196544979375,13.130059074809,13.130059074809,358267.23803742,0.0,1.0
2010-07-23,21.4,21.46,21.02,21.14,45000,13.6069377337004,13.6450880264117,13.3653192131955,13.4416197986181,70772.7204200348,0.0,1.0
2010-07-26,21.73,21.73,21.27,21.45,118300,13.8167643436126,13.8167643436126,13.5242787661592,13.6387296442932,186053.618348669,0.0,1.0
2010-07-27,21.63,21.95,21.39,21.9,78800,13.7531805224271,13.9566487502208,13.6005793515819,13.924856839628,123930.897091083,0.0,1.0
2010-07-28,21.15,21.51,21.1,21.42,60700,13.4479781807366,13.6768799370045,13.4161862701439,13.6196544979375,95464.5362110248,0.0,1.0
2010-07-29,21.44,21.9,21.14,21.71,99400,13.6323712621746,13.924856839628,13.4416197986181,13.8040475793755,156329.075772255,0.0,1.0
2010-07-30,21.03,21.23,20.84,20.93,152600,13.371677595314,13.498845237685,13.2508683350615,13.3080937741285,239998.15857994,0.0,1.0
2010-08-02,22.09,22.16,21.65,21.75,109000,14.0456660998805,14.0901747747103,13.7658972866642,13.8294811078497,171427.256128528,0.0,1.0
2010-08-03,21.93,22.15,21.64,22.11,78100,13.9439319859837,14.0838163925918,13.7595389045457,14.0583828641176,122829.988106771,0.0,1.0
2010-08-04,21.74,21.77,21.46,21.54,75300,13.8231227257312,13.8421978720868,13.6450880264117,13.6959550833601,118426.352169524,0.0,1.0
2010-08-05,21.82,21.9,21.53,21.61,49800,13.8739897826796,13.924856839628,13.6895967012416,13.74046375819,78321.8105981716,0.0,1.0
2010-08-06,21.69,21.84,21.33,21.65,75300,13.7913308151384,13.8867065469167,13.5624290588706,13.7658972866642,118426.352169525,0.0,1.0
2010-08-09,21.91,22.12,21.71,21.82,45900,13.9312152217465,14.0647412462361,13.8040475793755,13.8739897826796,72188.1748284356,0.0,1.0
2010-08-10,21.75,21.81,21.32,21.6,107200,13.8294811078497,13.867631400561,13.556070676752,13.7341053760714,168596.347311727,0.0,1.0
2010-08-11,20.22,20.65,20.21,20.65,139500,12.8566486437113,13.130059074809,12.8502902615928,13.130059074809,219395.433302108,0.0,1.0
2010-08-12,19.49,19.72,19.42,19.59,187700,12.3924867490571,12.5387295377837,12.3479780742272,12.4560705702426,295200.880507566,0.0,1.0
2010-08-13,19.17,19.52,19.15,19.22,146600,12.1890185212634,12.4115618954127,12.1763017570263,12.2208104318562,230561.795857269,0.0,1.0
2010-08-16,19.15,19.34,19.01,19.09,110600,12.1763017570263,12.2971110172788,12.0872844073666,12.138151464315,173943.619521241,0.0,1.0
2010-08-17,19.64,19.77,19.49,19.55,359600,12.4878624808353,12.5705214483765,12.3924867490571,12.4306370417684,565552.672512101,0.0,1.0
2010-08-18,19.62,19.86,19.43,19.82,204700,12.4751457165982,12.6277468874435,12.3543364563458,12.6023133589693,321937.241555136,0.0,1.0
2010-08-19,18.47,18.99,18.32,18.91,236600,11.7439317729648,12.0745676431295,11.6485560411865,12.0237005861811,372107.236697338,0.0,1.0
2010-08-20,18.1,18.15,17.78,18.09,175100,11.5086716345784,11.5404635451711,11.3052034067847,11.5023132524598,275384.518789957,0.0,1.0
2010-08-23,18.03,18.43,17.92,18.31,136500,11.4641629597485,11.7184982444906,11.3942207564445,11.642197659068,214677.251940772,0.0,1.0
2010-08-24,15.25,15.3,14.76,14.98,872300,9.69653273079119,9.72832464138394,9.38497200698216,9.52485641359029,1371889.86716436,0.0,1.0
2010-08-25,15.5,15.57,15.09,15.19,792600,9.85549228375497,9.90000095858483,9.59479861689436,9.65838243807987,1246543.51566488,0.0,1.0
2010-08-26,15.42,15.57,15.36,15.37,215000,9.80462522680656,9.90000095858483,9.76647493409525,9.7728333162138,338136.330895721,0.0,1.0
2010-08-27,15.8,15.82,15.32,15.54,274200,10.0462437473115,10.0589605115486,9.74104140562105,9.88092581222918,431241.776426079,0.0,1.0
2010-08-30,15.33,15.65,15.3,15.65,231200,9.7473997877396,9.95086801553325,9.72832464138394,9.95086801553325,363614.510246934,0.0,1.0
2010-08-31,15.67,15.91,15.47,15.5,171600,9.96358477977035,10.1161859506156,9.83641713739932,9.85549228375497,269879.973868399,0.0,1.0
2010-09-01,16.26,16.48,16.15,16.17,239300,10.5011764503207,10.6432587885169,10.4301352812226,10.4430518574223,370531.627423627,0.255485,1.0
2010-09-02,16.7,16.82,16.5,16.62,252500,10.7853411267132,10.8628405839111,10.6561753647166,10.7336748219145,390970.480252676,0.0,1.0
2010-09-03,17.35,17.51,17.08,17.28,208000,11.205129853202,11.3084624627992,11.0307560745066,11.1599218365032,322066.771851711,0.0,1.0
2010-09-07,16.97,17.49,16.93,17.4,241000,10.9597149054085,11.2955458865996,10.9338817530092,11.2374212937011,373163.903924339,0.0,1.0
2010-09-08,16.65,16.93,16.59,16.7,159600,10.753049686214,10.9338817530092,10.714299957615,10.7853411267132,247124.311478525,0.0,1.0
2010-09-09,16.78,16.89,16.55,16.85,207500,10.8370074315118,10.9080486006099,10.6884668052157,10.8822154482106,321292.572880913,0.0,1.0
2010-09-10,17.23,17.42,16.59,16.67,641200,11.127630396004,11.2503378699008,10.714299957615,10.7659662624137,992832.760150567,0.0,1.0
2010-09-13,17.44,17.47,17.27,17.34,248900,11.2632544461004,11.2826293103999,11.1534635484034,11.1986715651022,385396.247662938,0.0,1.0
2010-09-14,17.44,17.55,17.23,17.39,96900,11.2632544461004,11.3342956151986,11.127630396004,11.2309630056013,150039.760540533,0.0,1.0
2010-09-15,17.19,17.21,17.0,17.13,63900,11.1017972436047,11.1147138198044,10.979089769708,11.0630475150058,98942.6284679058,0.0,1.0
2010-09-16,17.07,17.28,16.99,17.28,78100,11.0242977864068,11.1599218365032,10.9726314816082,11.1599218365032,120929.879238551,0.0,1.0
2010-09-17,16.74,16.82,16.45,16.76,134800,10.8111742791125,10.8628405839111,10.6238839242174,10.8240908553121,208724.042526974,0.0,1.0
2010-09-20,17.02,17.1,16.72,16.74,159000,10.9920063459077,11.0436726507063,10.7982577029128,10.8111742791125,246195.272713567,0.0,1.0
2010-09-21,17.49,17.55,17.16,17.32,155800,11.2955458865996,11.3342956151986,11.0824223793053,11.1857549889025,241240.399300464,0.0,1.0
2010-09-22,17.39,17.69,17.24,17.57,79400,11.2309630056013,11.4247116485961,11.1340886841039,11.3472121913982,122942.796562624,0.0,1.0
2010-09-23,16.89,17.24,16.55,16.68,101100,10.9080486006099,11.1340886841039,10.6884668052157,10.7724245505135,156543.03189523,0.0,1.0
2010-09-24,17.39,17.43,16.94,16.94,86100,11.2309630056013,11.2567961580006,10.940340041109,10.940340041109,133317.062771309,0.0,1.0
2010-09-27,17.1,17.27,16.95,17.19,147200,11.0436726507063,11.1534635484034,10.9467983292089,11.1017972436047,227924.177002749,0.0,1.0
2010-09-28,17.11,17.21,16.75,17.04,163500,11.0501309388061,11.1147138198044,10.8176325672123,11.0049229221073,253163.063450744,0.0,1.0
2010-09-29,16.71,16.93,16.61,16.81,144600,10.791799414813,10.9338817530092,10.7272165338147,10.8563822958113,223898.342354603,0.0,1.0
2010-09-30,16.64,17.13,16.52,16.94,185600,10.7465913981142,11.0630475150058,10.6690919409162,10.940340041109,287382.657959988,0.0,1.0
2010-10-01,16.73,16.91,16.57,16.84,126400,10.8047159910126,10.9209651768095,10.7013833814154,10.8757571601107,195717.499817579,0.0,1.0
2010-10-04,16.63,16.88,16.58,16.74,101000,10.7401331100144,10.9015903125101,10.7078416695152,10.8111742791125,156388.192101071,0.0,1.0
2010-10-05,17.32,17.46,17.04,17.12,129200,11.1857549889025,11.2761710223001,11.0049229221073,11.0565892269059,200053.014054044,0.0,1.0
2010-10-06,17.98,18.08,17.65,17.69,144300,11.6120020034912,11.6765848844894,11.3988784961968,11.4247116485961,223433.822972124,0.0,1.0
2010-10-07,17.47,17.76,17.4,17.75,81000,11.2826293103999,11.4699196652949,11.2374212937011,11.4634613771951,125420.233269176,0.0,1.0
2010-10-08,17.55,17.65,17.4,17.51,54200,11.3342956151986,11.3988784961968,11.2374212937011,11.3084624627992,83923.1684344359,0.0,1.0
2010-10-11,17.45,17.66,17.39,17.55,72700,11.2697127342003,11.4053367842967,11.2309630056013,11.3342956151986,112568.530353939,0.0,1.0
2010-10-12,16.85,17.19,16.69,17.18,2150600,10.8822154482106,11.1017972436047,10.7788828386133,11.0953389555049,3329984.61319369,0.0,1.0
2010-10-13,17.2,17.35,17.11,17.14,262300,11.1082555317046,11.205129853202,11.0501309388061,11.0695058031056,406144.780080305,0.0,1.0
2010-10-14,17.09,17.21,16.93,17.15,207400,11.0372143626065,11.1147138198044,10.9338817530092,11.0759640912054,321137.733086753,0.0,1.0
2010-10-15,16.86,17.11,16.8,17.07,115400,10.8886737363104,11.0501309388061,10.8499240077114,11.0242977864068,178685.122460036,0.0,1.0
2010-10-18,16.69,16.74,16.6,16.64,108300,10.7788828386133,10.8111742791125,10.7207582457149,10.7465913981142,167691.497074713,0.0,1.0
2010-10-19,16.42,16.57,16.26,16.33,392600,10.604509059918,10.7013833814154,10.5011764503207,10.5463844670195,607901.031870102,0.0,1.0
2010-10-20,16.78,16.88,16.59,16.63,109200,10.8370074315118,10.9015903125101,10.714299957615,10.7401331100144,169085.055222148,0.0,1.0
2010-10-21,17.49,17.9,17.2,17.2,524000,11.2955458865996,11.5603356986925,11.1082555317046,11.1082555317046,811360.521395655,0.0,1.0
2010-10-22,17.52,17.83,17.44,17.79,170200,11.3149207508991,11.5151276819937,11.2632544461004,11.4892945295944,263537.329659428,0.0,1.0
2010-10-25,17.56,17.73,17.55,17.63,756800,11.3407539032984,11.4505448009955,11.3342956151986,11.3859619199972,1171827.56219892,0.0,1.0
2010-10-26,17.33,17.47,17.19,17.24,737400,11.1922132770023,11.2826293103999,11.1017972436047,11.1340886841039,1141788.64213198,0.0,1.0
2010-10-27,17.17,17.38,16.8,17.19,945400,11.0888806674051,11.2245047175015,10.8499240077114,11.1017972436047,1463855.41398369,0.0,1.0
2010-10-28,17.73,17.85,17.36,17.41,487700,11.4505448009955,11.5280442581934,11.2115881413018,11.243879581801,755153.676115764,0.0,1.0
2010-10-29,17.67,17.67,17.26,17.31,1064000,11.4117950723965,11.4117950723965,11.1470052603035,11.1792967008027,1647495.40985683,0.0,1.0
2010-11-01,17.56,17.64,17.44,17.64,236300,11.3407539032984,11.392420208097,11.2632544461004,11.392420208097,365886.433598842,0.0,1.0
2010-11-02,18.02,18.12,17.39,17.43,288900,11.6378351558905,11.7024180368888,11.2309630056013,11.2567961580006,447332.165326727,0.0,1.0
2010-11-03,18.68,19.0,18.33,19.0,292000,12.0640821704791,12.2707473896736,11.8380420869852,12.2707473896736,452132.198945673,0.0,1.0
2010-11-04,19.54,19.8,19.46,19.64,327500,12.6194949470644,12.7874104376599,12.5678286422657,12.6840778280627,507100.325872284,0.0,1.0
2010-11-05,19.22,19.45,18.97,18.99,177100,12.4128297278699,12.5613703541659,12.2513725253742,12.2642891015738,274221.275456432,0.0,1.0
2010-11-08,19.57,19.72,19.28,19.42,181900,12.6388698113639,12.7357441328613,12.4515794564688,12.5419954898664,281653.585576087,0.0,1.0
2010-11-09,19.81,20.5,19.71,20.44,321000,12.7938687257597,13.2394906046479,12.7292858447615,13.2007408760489,497035.739251921,0.0,1.0
2010-11-10,19.07,19.45,18.55,19.4,3900700,12.3159554063724,12.5613703541659,11.9801244251814,12.5290789136668,6039835.85077872,0.0,1.0
2010-11-11,18.34,18.6,18.25,18.4,2685800,11.844500375085,12.0124158656805,11.7863757821865,11.883250103684,4158687.19153521,0.0,1.0
2010-11-12,18.17,18.24,17.89,18.19,828400,11.7347094773879,11.7799174940867,11.5538774105927,11.7476260535876,1282692.8548171,0.0,1.0
2010-11-15,18.46,18.74,18.34,18.59,1929400,11.9219998322829,12.1028318990781,11.844500375085,12.0059575775807,2987478.98851294,0.0,1.0
2010-11-16,18.05,18.86,17.98,18.82,2280100,11.65721002019,12.1803313562761,11.6120020034912,12.1544982038767,3530502.14663021,0.0,1.0
2010-11-17,18.66,19.02,18.52,18.69,473000,12.0511655942795,12.2836639658733,11.9607495608819,12.070540458579,732392.226374323,0.0,1.0
2010-11-18,19.8,20.08,19.47,19.49,770900,12.7874104376599,12.9682425044551,12.5742869303656,12.5872035065652,1193659.9731754,0.0,1.0
2010-11-19,20.17,20.52,19.96,20.33,655700,13.0263670973536,13.2524071808475,12.8907430472572,13.1296997069508,1015284.53030368,0.0,1.0
2010-11-22,19.88,20.25,19.59,20.16,449800,12.8390767424585,13.0780334021522,12.6517863875635,13.0199088092537,696469.394129327,0.0,1.0
2010-11-23,19.06,19.42,18.99,19.31,265700,12.3094971182726,12.5419954898664,12.2642891015738,12.4709543207683,411409.333081729,0.0,1.0
2010-11-24,19.23,19.33,19.08,19.1,214300,12.4192880159697,12.483870896968,12.3224136944723,12.3353302706719,331821.678883758,0.0,1.0
2010-11-26,18.7,18.76,18.59,18.62,86800,12.0769987466788,12.1157484752778,12.0059575775807,12.0253324418802,134400.941330425,0.0,1.0
2010-11-29,17.99,18.12,17.7,18.09,324200,11.618460291591,11.7024180368888,11.431169936696,11.6830431725893,501990.612665022,0.0,1.0
2010-11-30,17.54,17.75,17.21,17.26,428300,11.3278373270987,11.4634613771951,11.1147138198044,11.1470052603035,663178.838385039,0.0,1.0
2010-12-01,18.07,18.19,17.94,18.07,417900,11.6701265963896,11.7476260535876,11.5861688510919,11.6701265963896,647075.499792453,0.0,1.0
2010-12-02,19.76,19.76,18.71,18.82,989500,12.7615772852606,12.7615772852606,12.0834570347786,12.1544982038767,1532139.76320802,0.0,1.0
2010-12-03,19.82,19.83,19.47,19.49,242400,12.8003270138596,12.8067853019594,12.5742869303656,12.5872035065652,375331.66104257,0.0,1.0
2010-12-06,19.52,19.6,19.38,19.51,156000,12.6065783708647,12.6582446756633,12.5161623374671,12.6001200827649,241550.078888783,0.0,1.0
2010-12-07,19.92,20.37,19.75,20.3,205900,12.8649098948578,13.1555328593501,12.7551189971608,13.1103248426513,318815.136174363,0.0,1.0
2010-12-08,19.84,19.84,19.62,19.73,170400,12.8132435900592,12.8132435900592,12.671161251863,12.7422024209611,263847.009247748,0.0,1.0
2010-12-09,19.96,19.96,19.78,19.84,173300,12.8907430472572,12.8907430472572,12.7744938614603,12.8132435900592,268337.363278372,0.0,1.0
2010-12-10,19.9,19.95,19.64,19.74,103600,12.8519933186582,12.8842847591573,12.6840778280627,12.7486607090609,160414.026749217,0.0,1.0
2010-12-13,20.19,20.27,20.02,20.05,482900,13.0392836735532,13.0909499783518,12.9294927758561,12.9488676401556,747721.365996112,0.0,1.0
2010-12-14,20.94,21.03,20.76,20.81,352200,13.5236552810403,13.5817798739388,13.4074060952434,13.4396975357426,545345.755029677,0.0,1.0
2010-12-15,20.18,20.59,20.1,20.54,200800,13.0328253854534,13.2976151975463,12.9811590806548,13.2653237570472,310918.306672228,0.0,1.0
2010-12-16,20.41,20.47,19.9,19.91,132700,13.1813660117494,13.2201157403484,12.8519933186582,12.858451606758,205472.406849626,0.0,1.0
2010-12-17,20.2,20.39,20.1,20.38,183300,13.045741961653,13.1684494355498,12.9811590806548,13.1619911474499,283821.342694321,0.0,1.0
2010-12-20,20.29,20.45,20.11,20.43,115900,13.1038665545515,13.2071991641487,12.9876173687546,13.1942825879491,179459.321430833,0.0,1.0
2010-12-21,20.71,20.86,20.55,20.62,141900,13.3751146547443,13.4719889762417,13.271782045147,13.3169900618458,219717.667912297,0.0,1.0
2010-12-22,20.58,20.67,20.42,20.53,332700,13.2911569094465,13.349281502345,13.1878242998493,13.2588654689474,515151.995168578,0.0,1.0
2010-12-23,20.41,20.48,20.27,20.35,199000,13.1813660117494,13.2265740284482,13.0909499783518,13.1426162831505,308131.190377359,0.0,1.0
2010-12-27,20.34,20.36,20.18,20.35,62300,13.1361579950506,13.1490745712503,13.0328253854534,13.1426162831505,96465.191761354,0.0,1.0
2010-12-28,20.32,20.5,20.23,20.44,42100,13.123241418851,13.2394906046479,13.0651168259525,13.2007408760489,65187.5533411394,0.0,1.0
2010-12-29,20.58,20.74,20.36,20.43,849800,13.2911569094465,13.3944895190438,13.1490745712503,13.1942825879491,1315828.57076723,0.0,1.0
2010-12-30,20.64,20.7,20.49,20.54,66400,13.3299066380455,13.3686563666444,13.2330323165481,13.2653237570472,102813.623321892,0.0,1.0
2010-12-31,20.8,21.01,20.56,20.58,117800,13.4332392476427,13.5688632977391,13.2782403332469,13.2911569094465,182401.277519864,0.0,1.0
2011-01-03,21.19,21.33,21.03,21.03,64200,13.685112483536,13.7755285169336,13.5817798739388,13.5817798739388,99407.1478503841,0.0,1.0
2011-01-04,20.24,20.67,20.07,20.67,152700,13.0715751140523,13.349281502345,12.9617842163553,13.349281502345,236440.365681521,0.0,1.0
2011-01-05,19.18,19.22,18.97,19.06,250100,12.3869965754706,12.4128297278699,12.2513725253742,12.3094971182726,387254.325192849,0.0,1.0
2011-01-06,18.77,18.88,18.68,18.88,251500,12.1222067633776,12.1932479324757,12.0640821704791,12.1932479324757,389422.082311083,0.0,1.0
2011-01-07,18.58,18.8,18.41,18.69,197400,11.9994992894809,12.1415816276771,11.8897083917838,12.070540458579,305653.753670805,0.0,1.0
2011-01-10,18.92,18.97,18.37,18.45,343200,12.219081084875,12.2513725253742,11.8638752393845,11.9155415441831,531410.173555324,0.0,1.0
2011-01-11,18.85,18.9,18.61,18.72,240900,12.1738730681762,12.2061645086754,12.0188741537803,12.0899153228785,373009.064130179,0.0,1.0
2011-01-12,19.18,19.29,18.91,18.94,223100,12.3869965754706,12.4580377445687,12.2126227967752,12.2319976610747,345447.580769791,0.0,1.0
2011-01-13,19.73,19.84,19.47,19.66,596700,12.7422024209611,12.8132435900592,12.5742869303656,12.6969944042623,923929.051749596,0.0,1.0
2011-01-14,20.65,20.72,20.23,20.44,2361900,13.3363649261453,13.3815729428441,13.0651168259525,13.2007408760489,3657161.09825267,0.0,1.0
2011-01-18,20.39,20.54,20.22,20.39,1064300,13.1684494355498,13.2653237570472,13.0586585378527,13.1684494355498,1647959.9292393,0.0,1.0
2011-01-19,20.27,20.54,20.17,20.48,1151700,13.0909499783518,13.2653237570472,13.0263670973536,13.2265740284482,1783289.90933469,0.0,1.0
2011-01-20,20.56,20.62,20.09,20.16,1450900,13.2782403332469,13.3169900618458,12.9747007925549,13.0199088092537,2246570.57345983,0.0,1.0
2011-01-21,20.83,21.05,20.69,20.95,226100,13.4526141119422,13.5946964501384,13.3621980785446,13.5301135691402,350092.774594577,0.0,1.0
2011-01-24,21.49,21.63,21.17,21.19,557500,13.8788611265309,13.9692771599285,13.6721959073364,13.685112483536,863231.85243908,0.0,1.0
2011-01-25,22.08,22.16,21.69,21.85,853300,14.2599001244207,14.3115664292194,14.0080268885274,14.1113594981247,1321247.96356282,0.0,1.0
2011-01-26,22.14,22.42,22.03,22.4,327800,14.2986498530197,14.4794819198149,14.2276086839216,14.4665653436152,507564.845254764,0.0,1.0
2011-01-27,22.16,22.5,22.13,22.27,335600,14.3115664292194,14.5311482246135,14.2921915649199,14.3826075983175,519642.349199202,0.0,1.0
2011-01-28,20.85,22.16,20.84,22.04,1204300,13.4655306881419,14.3115664292194,13.459072400042,14.2340669720214,1864735.64106257,0.0,1.0
2011-01-31,21.81,21.81,21.27,21.56,388700,14.0855263457254,14.0855263457254,13.7367787883347,13.9240691432297,601862.279897884,0.0,1.0
2011-02-01,22.17,22.24,21.79,21.87,180400,14.3180247173192,14.363232734018,14.0726097695257,14.1242760743244,279330.988663695,0.0,1.0
2011-02-02,21.9,22.16,21.81,21.98,94900,14.1436509386238,14.3115664292194,14.0855263457254,14.1953172434225,146942.964657343,0.0,1.0
2011-02-03,22.19,22.39,21.34,21.65,317000,14.3309412935189,14.4601070555154,13.7819868050335,13.9821937361281,490842.147485539,0.0,1.0
2011-02-04,22.56,22.62,22.18,22.45,192400,14.5698979532125,14.6086476818115,14.324483005419,14.4988567841144,297911.763962833,0.0,1.0
2011-02-07,22.4,22.49,22.33,22.35,130900,14.4665653436152,14.5246899365137,14.4213573269164,14.4342739031161,202685.290554755,0.0,1.0
2011-02-08,22.73,22.99,22.62,22.72,110300,14.6796888509096,14.8476043415051,14.6086476818115,14.6732305628097,170788.292957902,0.0,1.0
2011-02-09,22.62,22.88,22.47,22.53,206500,14.6086476818115,14.776563172407,14.511773360314,14.550523088913,319744.174939318,0.0,1.0
2011-02-10,22.53,22.67,22.08,22.16,427000,14.550523088913,14.6409391223106,14.2599001244207,14.3115664292194,661165.921060965,0.0,1.0
2011-02-11,22.8,22.89,22.45,22.45,246900,14.7248968676084,14.7830214605068,14.4988567841144,14.4988567841144,382299.451779747,0.0,1.0
2011-02-14,22.39,22.7,22.16,22.5,304600,14.4601070555154,14.6603139866101,14.3115664292194,14.5311482246135,471642.013009766,0.0,1.0
2011-02-15,22.12,22.35,22.06,22.22,145500,14.2857332768201,14.4342739031161,14.2469835482211,14.3503161578183,225291.900502038,0.0,1.0
2011-02-16,22.6,22.68,22.37,22.43,396200,14.5957311056118,14.6473974104104,14.4471904793158,14.4859402079147,613475.264459846,0.0,1.0
2011-02-17,22.54,22.68,22.23,22.24,156200,14.5569813770128,14.6473974104104,14.3567744459182,14.363232734018,241859.758477103,0.0,1.0
2011-02-18,23.35,23.49,22.85,23.01,165800,15.0801027130989,15.1705187464965,14.7571883081075,14.8605209177048,256724.378716412,0.0,1.0
2011-02-22,22.14,22.87,22.09,22.74,257300,14.2986498530197,14.7701048843072,14.2663584125206,14.6861471390094,398402.790372333,0.0,1.0
2011-02-23,22.09,22.63,22.0,22.33,209900,14.2663584125206,14.6151059699113,14.2082338196221,14.4213573269164,325008.72794074,0.0,1.0
2011-02-24,22.13,22.49,21.9,22.41,569900,14.2921915649199,14.5246899365137,14.1436509386238,14.4730236317151,882431.986914855,0.0,1.0
2011-02-25,22.76,22.82,22.49,22.77,156100,14.6990637152091,14.737813443808,14.5246899365137,14.7055220033089,241704.918682942,0.0,1.0
2011-02-28,23.07,23.3,22.9,23.05,111200,14.8992706463037,15.0478112725998,14.7894797486067,14.8863540701041,172181.851105338,0.0,1.0
2011-03-01,22.24,22.95,22.2,22.86,190200,14.363232734018,14.8217711891058,14.3373995816187,14.7636465962073,294505.288491324,0.0,1.0
2011-03-02,22.0,22.37,21.93,21.98,159400,14.2082338196221,14.4471904793158,14.1630258029233,14.1953172434225,246814.631890206,0.0,1.0
2011-03-03,22.61,22.61,22.27,22.48,172600,14.6021893937116,14.6021893937116,14.3826075983175,14.5182316484139,267253.484719257,0.0,1.0
2011-03-04,22.37,22.66,22.16,22.66,112900,14.4471904793158,14.6344808342108,14.3115664292194,14.6344808342108,174814.127606048,0.0,1.0
2011-03-07,22.38,22.44,22.24,22.34,569200,14.4536487674156,14.4923984960146,14.363232734018,14.4278156150163,881348.108355739,0.0,1.0
2011-03-08,22.38,22.6,21.8,21.98,222400,14.4536487674156,14.5957311056118,14.0790680576256,14.1953172434225,344363.702210675,0.0,1.0
2011-03-09,21.69,21.82,21.54,21.75,110800,14.4131036347249,14.4994892258966,14.3134279526037,14.4529739075733,166740.770128784,0.62722,1.0
2011-03-10,21.1,21.37,20.99,21.2,141300,14.0210459517148,14.200462179533,13.9479504514926,14.0874964064623,212639.628332105,0.0,1.0
2011-03-11,21.28,21.38,20.93,20.93,72900,14.1406567702603,14.2071072250077,13.9080801786441,13.9080801786441,109705.79550892,0.0,1.0
2011-03-14,21.29,21.38,21.14,21.37,59900,14.147301815735,14.2071072250077,14.0476261336138,14.200462179533,90142.3477501279,0.0,1.0
2011-03-15,20.81,20.89,20.36,20.37,212000,13.8283396329472,13.8814999967452,13.5293125865836,13.5359576320583,319034.686527998,0.0,1.0
2011-03-16,19.94,20.82,19.88,20.6,250900,13.2502206766443,13.8349846784219,13.2103504037958,13.6887936779775,377574.541744691,0.0,1.0
2011-03-17,21.35,21.56,20.49,20.72,206000,14.1871720885835,14.3267180435532,13.6156981777553,13.7685342236745,310005.402947017,0.0,1.0
2011-03-18,21.85,22.07,21.63,21.78,168900,14.5194243623208,14.6656153627652,14.3732333618764,14.4729090439976,254174.332804618,0.0,1.0
2011-03-21,22.32,22.39,21.89,22.04,220600,14.8317414996339,14.8782568179571,14.5460045442198,14.645680226341,331976.659660738,0.0,1.0
2011-03-22,22.06,22.52,21.86,22.5,242000,14.6589703172905,14.9646424091288,14.5260694077956,14.9513523181793,364181.104432903,0.0,1.0
2011-03-23,22.17,22.32,22.01,22.22,209200,14.7320658175127,14.8317414996339,14.6257450899168,14.7652910448864,314821.020856874,0.0,1.0
2011-03-24,23.0,23.04,22.57,22.68,191800,15.2836045919166,15.3101847738156,14.9978676365025,15.0709631367248,288636.098472029,0.0,1.0
2011-03-25,23.15,23.39,23.11,23.33,122300,15.3832802740378,15.5427613654318,15.3567000921389,15.5028910925833,184046.896992331,0.0,1.0
2011-03-28,23.6,23.87,23.6,23.66,114200,15.6823073204014,15.8617235482196,15.6823073204014,15.7221775932499,171857.364158007,0.0,1.0
2011-03-29,23.42,23.51,23.31,23.41,54700,15.562696501856,15.6225019111287,15.4896010016338,15.5560514563812,82316.9686466108,0.0,1.0
2011-03-30,23.48,23.61,23.33,23.59,106600,15.6025667747045,15.6889523658762,15.5028910925833,15.6756622749267,160420.271622097,0.0,1.0
2011-03-31,23.22,23.25,23.04,23.25,51600,15.4297955923611,15.4497307287853,15.3101847738156,15.4497307287853,77651.8387964371,0.0,1.0
2011-04-01,23.44,23.62,23.14,23.38,135500,15.5759865928055,15.6955974113509,15.3766352285631,15.536116319957,203911.320870489,0.0,1.0
2011-04-04,23.58,23.86,23.46,23.85,81900,15.6690172294519,15.8550785027448,15.589276683755,15.8484334572701,123249.720880392,0.0,1.0
2011-04-05,23.72,23.82,23.24,23.26,662600,15.7620478660984,15.8284983208458,15.4430856833106,15.45637577426,997133.883459676,0.0,1.0
2011-04-06,24.31,24.49,23.93,23.98,976000,16.1541055491084,16.2737163676539,15.9015938210681,15.9348190484418,1468763.46250626,0.0,1.0
2011-04-07,23.93,24.23,23.78,24.07,645200,15.9015938210681,16.1009451853104,15.8019181389469,15.9946244577145,970948.96107483,0.0,1.0
2011-04-08,23.93,24.2,23.73,24.2,105600,15.9015938210681,16.0810100488862,15.7686929115731,16.0810100488862,158915.391025267,0.0,1.0
2011-04-11,23.36,23.83,23.17,23.72,70900,15.5228262290075,15.8351433663206,15.3965703649873,15.7620478660984,106696.03431526,0.0,1.0
2011-04-12,23.27,23.42,23.07,23.33,84000,15.4630208197348,15.562696501856,15.3301199102399,15.5028910925833,126409.970133735,0.0,1.0
2011-04-13,23.69,24.06,23.5,24.0,144200,15.7421127296741,15.9879794122398,15.615856865654,15.9481091393913,217003.782062913,0.0,1.0
2011-04-14,23.6,23.73,23.46,23.46,52700,15.6823073204014,15.7686929115731,15.589276683755,15.589276683755,79307.2074529506,0.0,1.0
2011-04-15,23.46,23.62,23.4,23.51,141400,15.589276683755,15.6955974113509,15.5494064109065,15.6225019111287,212790.116391787,0.0,1.0
2011-04-18,22.34,22.63,22.16,22.47,141300,14.8450315905834,15.037737909351,14.7254207720379,14.9314171817551,212639.628332104,0.0,1.0
2011-04-19,22.63,22.69,22.4,22.56,44500,15.037737909351,15.0776081821995,14.8849018634319,14.9912225910278,66967.1865589431,0.0,1.0
2011-04-20,23.2,23.28,23.05,23.26,51600,15.4165055014116,15.4696658652095,15.3168298192904,15.45637577426,77651.8387964372,0.0,1.0
2011-04-21,24.16,24.24,24.02,24.21,100400,16.0544298669872,16.1075902307852,15.9613992303408,16.087655094361,151090.01192175,0.0,1.0
2011-04-25,24.23,24.32,24.05,24.19,86200,16.1009451853104,16.1607505945832,15.981334366765,16.0743650034115,129720.707446762,0.0,1.0
2011-04-26,24.3,24.44,24.16,24.32,39600,16.1474605036337,16.2404911402801,16.0544298669872,16.1607505945832,59593.271634475,0.0,1.0
2011-04-27,24.54,24.62,24.26,24.47,73400,16.3069415950276,16.3601019588256,16.1208803217347,16.2604262767044,110458.235807335,0.0,1.0
2011-04-28,24.58,24.76,24.44,24.72,95700,16.3335217769266,16.453132595472,16.2404911402801,16.426552413573,144017.073116648,0.0,1.0
2011-04-29,24.95,25.03,24.86,24.92,71000,16.5793884594922,16.6325488232902,16.5195830502195,16.5594533230679,106846.522374943,0.0,1.0
2011-05-02,24.75,25.16,24.52,25.16,54000,16.4464875499973,16.7189344144619,16.2936515040781,16.7189344144619,81263.5522288295,0.0,1.0
2011-05-03,24.53,24.95,24.33,24.87,81000,16.3002965495528,16.5793884594922,16.1673956400579,16.5262280956942,121895.328343245,0.0,1.0
2011-05-04,24.2,24.66,24.0,24.64,79000,16.0810100488862,16.3866821407245,15.9481091393913,16.373392049775,118885.567149584,0.0,1.0
2011-05-05,23.44,23.82,23.32,23.74,94600,15.5759865928055,15.8284983208458,15.4962460471085,15.7753379570479,142361.704460135,0.0,1.0
2011-05-06,23.77,24.31,23.77,24.1,263800,15.7952730934721,16.1541055491084,15.7952730934721,16.0145595941387,396987.501443802,0.0,1.0
2011-05-09,23.79,23.85,23.54,23.81,131000,15.8085631844216,15.8484334572701,15.6424370475529,15.8218532753711,197139.358184754,0.0,1.0
2011-05-10,24.32,24.39,23.94,23.98,116200,16.1607505945832,16.2072659129064,15.9082388665428,15.9348190484418,174867.125351667,0.0,1.0
2011-05-11,23.57,24.05,23.43,24.04,122400,15.6623721839772,15.981334366765,15.5693415473307,15.9746893212903,184197.385052014,0.0,1.0
2011-05-12,23.39,23.54,22.98,23.23,161000,15.5427613654318,15.6424370475529,15.2703145009672,15.4364406378358,242285.776089658,0.0,1.0
2011-05-13,22.93,23.27,22.69,23.22,144300,15.2370892735934,15.4630208197348,15.0776081821995,15.4297955923611,217154.270122595,0.0,1.0
2011-05-16,22.7,22.9,22.53,22.58,173000,15.0842532276743,15.2171541371692,14.9712874546036,15.0045126819773,260344.34325162,0.0,1.0
2011-05-17,22.79,22.93,22.41,22.72,179700,15.144058636947,15.2370892735934,14.8915469089066,15.0975433186237,270427.043250383,0.0,1.0
2011-05-18,22.61,22.65,22.44,22.55,116800,15.0244478184015,15.0510280003005,14.9114820453308,14.9845775455531,175770.053709765,0.0,1.0
2011-05-19,22.99,22.99,22.49,22.66,115000,15.2769595464419,15.2769595464419,14.9447072727046,15.0576730457753,173061.268635471,0.0,1.0
2011-05-20,22.16,22.55,22.07,22.55,537300,14.7254207720379,14.9845775455531,14.6656153627652,14.9845775455531,808572.344676858,0.0,1.0
2011-05-23,21.49,21.67,21.34,21.5,171000,14.2802027252299,14.3998135437754,14.1805270431087,14.2868477707047,257334.582057962,0.0,1.0
2011-05-24,21.51,21.72,21.39,21.6,122900,14.2934928161794,14.4330387711491,14.2137522704825,14.3532982254522,184949.82535043,0.0,1.0
2011-05-25,21.48,21.61,21.15,21.18,193100,14.2735576797552,14.3599432709269,14.0542711790886,14.0742063155128,290592.443247908,0.0,1.0
2011-05-26,21.39,21.46,21.08,21.18,134800,14.2137522704825,14.2602675888057,14.0077558607653,14.0742063155128,202857.904452708,0.0,1.0
2011-05-27,21.77,21.83,21.6,21.72,75800,14.4662639985228,14.5061342713713,14.3532982254522,14.4330387711491,114069.949239728,0.0,1.0
2011-05-31,22.13,22.23,21.92,22.21,80700,14.7054856356137,14.7719360903612,14.565939680644,14.7586459994117,121443.864164196,0.0,1.0
2011-06-01,21.49,22.2,21.49,22.19,1032900,14.2802027252299,14.7520009539369,14.2802027252299,14.7453559084622,1554391.1684659,0.0,1.0
2011-06-02,21.53,21.69,21.25,21.56,126100,14.3067829071289,14.4131036347249,14.120721633836,14.3267180435532,189765.443260286,0.0,1.0
2011-06-03,21.32,21.51,21.14,21.21,110500,14.1672369521593,14.2934928161794,14.0476261336138,14.094141451937,166289.305949734,0.0,1.0
2011-06-06,21.09,21.27,21.02,21.17,73600,14.0144009062401,14.1340117247855,13.9678855879169,14.0675612700381,110759.211926701,0.0,1.0
2011-06-07,21.37,21.63,21.27,21.32,169100,14.200462179533,14.3732333618764,14.1340117247855,14.1672369521593,254475.308923983,0.0,1.0
2011-06-08,20.98,21.25,20.92,21.2,143400,13.9413054060179,14.120721633836,13.9014351331694,14.0874964064623,215799.877585447,0.0,1.0
2011-06-09,21.35,21.42,21.03,21.11,136800,14.1871720885835,14.2336874069067,13.9745306333916,14.0276909971896,205867.665646369,0.0,1.0
2011-06-10,20.37,21.04,20.29,21.01,137500,13.5359576320583,13.9811756788664,13.4827972682604,13.9612405424421,206921.082064151,0.0,1.0
2011-06-13,20.55,20.94,20.51,20.67,152000,13.6555684506038,13.9147252241189,13.6289882687048,13.7353089963007,228741.850718187,0.0,1.0
2011-06-14,21.28,21.38,21.06,21.09,115300,14.1406567702603,14.2071072250077,13.9944657698158,14.0144009062401,173512.732814519,0.0,1.0
2011-06-15,20.22,20.64,20.12,20.51,179100,13.4362819499372,13.7153738598765,13.3698314951897,13.6289882687048,269524.114892284,0.0,1.0
2011-06-16,20.46,20.69,20.23,20.23,103200,13.5957630413311,13.7485990872502,13.4429269954119,13.4429269954119,155303.677592874,0.0,1.0
2011-06-17,20.84,21.13,20.64,21.08,101800,13.8482747693714,14.0409810881391,13.7153738598765,14.0077558607653,153196.844757313,0.0,1.0
2011-06-20,20.74,20.88,20.63,20.63,53100,13.781824314624,13.8748549512704,13.7087288144018,13.7087288144018,79909.1596916823,0.0,1.0
2011-06-21,21.5,21.5,21.17,21.2,87400,14.2868477707047,14.2868477707047,14.0675612700381,14.0874964064623,131526.564162958,0.0,1.0
2011-06-22,21.08,21.41,21.05,21.24,97200,14.0077558607653,14.227042361432,13.9878207243411,14.1140765883613,146274.394011894,0.0,1.0
2011-06-23,20.49,20.5,19.88,20.39,852300,13.6156981777553,13.6223432232301,13.2103504037958,13.5492477230078,1282609.73267836,0.0,1.0
2011-06-24,20.27,20.5,20.08,20.5,97000,13.4695071773109,13.6223432232301,13.3432513132907,13.6223432232301,145973.417892527,0.0,1.0
2011-06-27,20.39,20.59,20.23,20.28,226100,13.5492477230078,13.6821486325028,13.4429269954119,13.4761522227856,340253.502943305,0.0,1.0
2011-06-28,20.88,20.9,20.65,20.67,232500,13.8748549512704,13.8881450422199,13.7220189053512,13.7353089963007,349884.738763017,0.0,1.0
2011-06-29,21.62,21.62,21.29,21.49,118400,14.3665883164016,14.3665883164016,14.147301815735,14.2802027252299,178177.862664694,0.0,1.0
2011-06-30,22.52,22.64,21.91,21.92,373700,14.9646424091288,15.0443829548258,14.5592946351693,14.565939680644,562373.879035439,0.0,1.0
2011-07-01,22.56,22.81,22.4,22.5,141500,14.9912225910278,15.1573487278965,14.8849018634319,14.9513523181793,212940.604451471,0.0,1.0
2011-07-05,21.82,22.05,21.72,22.04,102200,14.4994892258966,14.6523252718157,14.4330387711491,14.645680226341,153798.796996044,0.0,1.0
2011-07-06,21.32,21.49,21.21,21.45,257300,14.1672369521593,14.2802027252299,14.094141451937,14.253622543331,387205.777564404,0.0,1.0
2011-07-07,21.63,21.72,21.53,21.58,92100,14.3732333618764,14.4330387711491,14.3067829071289,14.3400081345027,138599.50296806,0.0,1.0
2011-07-08,20.62,20.7,20.39,20.59,149600,13.702083768927,13.755244132725,13.5492477230078,13.6821486325028,225130.137285795,0.0,1.0
2011-07-11,19.88,20.03,19.56,19.86,285300,13.2103504037958,13.310026085917,12.9977089486039,13.1970603128463,429342.43427565,0.0,1.0
2011-07-12,19.34,19.61,19.16,19.27,342200,12.8515179481595,13.0309341759776,12.731907129614,12.8050026298362,514970.140235286,0.0,1.0
2011-07-13,19.75,20.03,19.54,19.74,156300,13.1239648126241,13.310026085917,12.9844188576544,13.1173197671493,235212.837284557,0.0,1.0
2011-07-14,19.58,20.01,19.45,19.99,677900,13.0109990395534,13.2967359949675,12.9246134483817,13.283445904018,1020158.55659118,0.0,1.0
2011-07-15,19.58,19.75,19.49,19.61,160500,13.0109990395534,13.1239648126241,12.9511936302807,13.0309341759776,241533.335791244,0.0,1.0
2011-07-18,19.24,19.5,19.1,19.49,223800,12.785067493412,12.9578386757554,12.6920368567656,12.9511936302807,336792.277570595,0.0,1.0
2011-07-19,19.92,20.15,19.78,20.0,215600,13.2369305856948,13.3897666316139,13.1438999490483,13.2900909494927,324452.256676586,0.0,1.0
2011-07-20,20.24,20.39,20.03,20.21,113400,13.4495720408866,13.5492477230078,13.310026085917,13.4296369044624,170653.459680543,0.0,1.0
2011-07-21,20.71,20.9,20.4,20.5,124500,13.7618891781997,13.8881450422199,13.5558927684826,13.6223432232301,187357.634305358,0.0,1.0
2011-07-22,20.93,21.32,20.77,21.27,259900,13.9080801786441,14.1672369521593,13.8017594510482,14.1340117247855,391118.467116165,0.0,1.0
2011-07-25,20.67,20.84,20.54,20.6,62600,13.7353089963007,13.8482747693714,13.648923405129,13.6887936779775,94205.5253615696,0.0,1.0
2011-07-26,20.48,20.61,20.38,20.55,51600,13.6090531322806,13.6954387234523,13.5426026775331,13.6555684506038,77651.8387964371,0.0,1.0
2011-07-27,19.81,20.17,19.78,20.17,106300,13.1638350854726,13.4030567225634,13.1438999490483,13.4030567225634,159968.807443048,0.0,1.0
2011-07-28,19.49,19.85,19.46,19.62,68600,12.9511936302807,13.1904152673715,12.9312584938564,13.0375792214524,103234.80894255,0.0,1.0
2011-07-29,19.83,20.04,19.47,19.58,76200,13.177125176422,13.3166711313917,12.9379035393312,13.0109990395534,114671.90147846,0.0,1.0
2011-08-01,18.79,19.66,18.5,19.61,355500,12.4860404470484,13.0641594033514,12.2933341282808,13.0309341759776,534985.05217313,0.0,1.0
2011-08-02,18.05,18.56,18.01,18.29,235500,11.9943070819172,12.3332044011293,11.9677269000182,12.1537881733111,354399.380553507,0.0,1.0
2011-08-03,18.48,18.63,18.06,18.53,257300,12.2800440373313,12.3797197194525,12.0009521273919,12.313269264705,387205.777564405,0.0,1.0
2011-08-04,17.26,17.87,17.15,17.84,297400,11.4693484894122,11.8746962633718,11.39625298919,11.8547611269475,447551.489497297,0.0,1.0
2011-08-05,17.85,18.34,17.2,18.27,276100,11.8614061724223,12.1870134006848,11.4294782165637,12.1404980823616,415497.532784812,0.0,1.0
2011-08-08,17.44,17.53,16.58,17.26,663000,11.5889593079577,11.6487647172304,11.0174853971295,11.4693484894122,997735.835698406,0.0,1.0
2011-08-09,18.64,18.74,17.5,17.95,1164800,12.3863647649272,12.4528152196747,11.6288295808061,11.9278566271697,1752884.9191878,0.0,1.0
2011-08-10,16.63,17.41,16.5,17.41,643100,11.0507106245032,11.5690241715334,10.9643250333315,11.5690241715334,967788.711821489,0.0,1.0
2011-08-11,17.19,17.43,15.89,16.04,792100,11.422833171089,11.5823142624829,10.558977259372,10.6586529414932,1192015.92074919,0.0,1.0
2011-08-12,17.44,17.59,17.05,17.34,162600,11.5889593079577,11.6886349900789,11.3298025344426,11.5225088532102,244693.585044587,0.0,1.0
2011-08-15,18.03,18.19,17.79,17.87,140300,11.9810169909677,12.0873377185636,11.8215358995738,11.8746962633718,211134.747735274,0.0,1.0
2011-08-16,18.02,18.1,17.73,17.9,113900,11.974371945493,12.0275323092909,11.7816656267253,11.894631399796,171405.899978957,0.0,1.0
2011-08-17,18.09,18.48,18.0,18.16,206400,12.0208872638162,12.2800440373313,11.9610818545435,12.0674025821394,310607.355185749,0.0,1.0
2011-08-18,16.75,17.04,16.46,16.94,226800,11.1304511702002,11.3231574889678,10.9377448514325,11.2567070342203,341306.919361084,0.0,1.0
2011-08-19,16.18,16.83,16.13,16.31,324000,10.7516835781396,11.1836115339981,10.7184583507659,10.8380691693113,487581.313372979,0.0,1.0
2011-08-22,16.43,16.96,16.24,16.74,1168000,10.9178097150083,11.2699971251698,10.7915538509881,11.1238061247254,1757700.53709765,0.0,1.0
2011-08-23,16.97,17.04,16.14,16.31,193100,11.2766421706446,11.3231574889678,10.7251033962406,10.8380691693113,290592.443247907,0.0,1.0
2011-08-24,17.02,17.08,16.6,16.6,71000,11.4798961700943,11.5203658393191,11.1966084855209,11.1966084855209,105264.018253753,0.255873,1.0
2011-08-25,16.73,17.44,16.6,17.25,233600,11.2842927688412,11.7631838546677,11.1966084855209,11.6350299021226,346333.445972913,0.0,1.0
2011-08-26,16.82,16.88,16.26,16.36,148200,11.3449972726784,11.3854669419032,10.9672803599138,11.0347298086218,219720.10570713,0.0,1.0
2011-08-29,17.44,17.55,16.87,16.87,136400,11.7631838546677,11.8373782482465,11.3787219970324,11.3787219970324,202225.522391718,0.0,1.0
2011-08-30,17.48,17.56,17.09,17.27,262400,11.7901636341509,11.8441231931173,11.5271107841899,11.6485197918642,389032.08999697,0.0,1.0
2011-08-31,18.0,18.33,17.86,18.09,177600,12.1409007674323,12.3634839481685,12.0464715392411,12.2016052712694,263308.304815022,0.0,1.0
2011-09-01,17.85,18.41,17.8,18.05,118600,12.0397265943703,12.4174435071349,12.0060018700164,12.1746254917863,175835.388237961,0.0,1.0
2011-09-02,16.77,17.24,16.64,17.23,101500,11.3112725483244,11.6282849572518,11.2235882650041,11.621540012381,150483.068348676,0.0,1.0
2011-09-06,16.38,16.53,15.72,15.81,350700,11.0482196983634,11.1493938714253,10.6030533368909,10.663757840728,519944.946501285,0.0,1.0
2011-09-07,17.16,17.21,16.82,16.9,227300,11.5743253982854,11.6080501226394,11.3449972726784,11.3989568316447,336993.117592651,0.0,1.0
2011-09-08,16.68,17.0,16.61,16.73,131000,11.2505680444872,11.4664062803527,11.2033534303917,11.2842927688412,194219.526637208,0.0,1.0
2011-09-09,15.42,15.91,15.24,15.74,539700,10.400704990767,10.731207289436,10.2792959830927,10.6165432266324,800154.797909164,0.0,1.0
2011-09-12,14.97,15.02,14.44,14.79,612100,10.0971824715812,10.1309071959352,9.739700393429,9.97577346390685,907494.444691863,0.0,1.0
2011-09-13,14.91,14.95,14.56,14.65,366900,10.0567128023564,10.0836925818396,9.82063973187855,9.88134423571571,543962.933764819,0.0,1.0
2011-09-14,15.57,15.76,15.08,15.3,216000,10.5018791638289,10.630033116374,10.1713768651599,10.3197656523174,320239.830180434,0.0,1.0
2011-09-15,16.23,16.45,15.93,16.44,227200,10.9470455253014,11.0954343124589,10.7446971791776,11.0886893675881,336844.858412012,0.0,1.0
2011-09-16,16.25,16.46,16.13,16.36,771400,10.960535415043,11.1021792573297,10.8795960765935,11.0347298086218,1143671.31944994,0.0,1.0
2011-09-19,15.8,15.94,15.61,15.89,206600,10.6570128958572,10.7514421240484,10.5288589433121,10.7177173996944,306303.467200359,0.0,1.0
2011-09-20,15.85,16.25,15.8,15.96,207500,10.6907376202112,10.960535415043,10.6570128958572,10.7649320137899,307637.79982611,0.0,1.0
2011-09-21,15.17,15.93,15.11,15.83,186800,10.2320813689971,10.7446971791776,10.1916116997723,10.6772477304696,276948.149433819,0.0,1.0
2011-09-22,14.38,14.68,14.2,14.3,289500,9.69923072420423,9.9015790703281,9.5778217165299,9.64527116523786,429210.327950164,0.0,1.0
2011-09-23,14.75,14.82,14.17,14.24,262100,9.94879368442367,9.99600829851924,9.55758688191752,9.60480149601309,388587.312455053,0.0,1.0
2011-09-26,15.26,15.27,14.56,14.89,153900,10.2927858728342,10.299530817705,9.82063973187855,10.0432229126148,228170.87900356,0.0,1.0
2011-09-27,15.7,16.04,15.54,15.87,158600,10.5895634471493,10.8188915727563,10.4816443292165,10.7042275099528,235139.060493595,0.0,1.0
2011-09-28,15.43,16.05,15.39,15.86,137500,10.4074499356378,10.8256365176271,10.3804701561546,10.697482565082,203856.373378747,0.0,1.0
2011-09-29,15.91,16.26,15.71,16.09,150200,10.731207289436,10.9672803599138,10.5963083920201,10.8526162971103,222685.289319912,0.0,1.0
2011-09-30,15.51,16.0,15.47,15.77,229900,10.4614094946041,10.7919117932731,10.434429715121,10.6367780612448,340847.856289268,0.0,1.0
2011-10-03,15.21,15.9,15.21,15.48,412800,10.2590611484803,10.7244623445652,10.2590611484803,10.4411746599918,612013.897678159,0.0,1.0
2011-10-04,15.78,15.83,14.83,15.03,341000,10.6435230061156,10.6772477304696,10.00275324339,10.1376521408059,505563.805979296,0.0,1.0
2011-10-05,16.23,16.26,15.58,15.74,183600,10.9470455253014,10.9672803599138,10.5086241086997,10.6165432266324,272203.855653369,0.0,1.0
2011-10-06,17.12,17.39,16.6,16.72,226000,11.5473456188023,11.7294591303137,11.1966084855209,11.2775478239704,335065.748244341,0.0,1.0
2011-10-07,16.94,17.54,16.68,17.5,171400,11.4259366111279,11.8306333033757,11.2505680444872,11.8036535238925,254116.2356154,0.0,1.0
2011-10-10,17.98,18.26,17.67,17.79,232000,12.1274108776907,12.316269334073,11.918317586696,11.9992569251456,343961.299082687,0.0,1.0
2011-10-11,17.46,17.57,17.16,17.35,144100,11.7766737444093,11.8508681379881,11.5743253982854,11.7024793508306,213641.479300928,0.0,1.0
2011-10-12,18.1,18.39,18.03,18.1,118700,12.2083502161402,12.4039536173933,12.1611356020447,12.2083502161402,175983.6474186,0.0,1.0
2011-10-13,17.99,18.03,17.6,17.95,64800,12.1341558225615,12.1611356020447,11.8711029726004,12.1071760430783,96071.9490541297,0.0,1.0
2011-10-14,18.13,18.52,17.98,18.39,109700,12.2285850507526,12.4916379007137,12.1274108776907,12.4039536173933,162640.321161081,0.0,1.0
2011-10-17,17.51,18.03,17.43,17.99,160500,11.8103984687633,12.1611356020447,11.7564389097969,12.1341558225615,237955.984925738,0.0,1.0
2011-10-18,18.32,18.4,17.33,17.56,77200,12.3567390032977,12.4106985622641,11.688989461089,11.8441231931173,114456.087453377,0.0,1.0
2011-10-19,18.34,18.87,18.24,18.47,139000,12.3702288930393,12.7277109711915,12.3027794443314,12.4579131763597,206080.261088335,0.0,1.0
2011-10-20,18.78,19.04,18.19,18.87,357700,12.6670064673543,12.842375033995,12.2690547199774,12.7277109711915,530323.089146024,0.0,1.0
2011-10-21,18.6,18.86,18.31,18.66,110800,12.54559745968,12.7209660263207,12.3499940584269,12.5860671289048,164271.172148111,0.0,1.0
2011-10-24,19.85,19.9,18.99,19.0,247600,13.3887155685295,13.4224402928835,12.808650309641,12.8153952545118,367089.731262385,0.0,1.0
2011-10-25,19.05,19.41,18.93,19.28,540600,12.8491199788658,13.0919379942145,12.7681806404163,13.0042537108941,801489.130534918,0.0,1.0
2011-10-26,19.47,19.65,18.96,19.61,149000,13.1324076634392,13.2538166711136,12.7884154750287,13.2268368916304,220906.179152244,0.0,1.0
2011-10-27,20.22,20.38,19.9,20.32,349600,13.6382785287489,13.7461976466817,13.4224402928835,13.7057279774569,518314.095514257,0.0,1.0
2011-10-28,19.72,20.1,19.53,19.97,124800,13.3010312852091,13.5573391902994,13.172877332664,13.469654906979,185027.457437584,0.0,1.0
2011-10-31,18.41,19.11,18.38,19.11,235800,12.4174435071349,12.8895896480906,12.3972086725225,12.8895896480906,349595.147946973,0.0,1.0
2011-11-01,17.01,17.45,16.73,16.86,580300,11.4731512252235,11.7699287995385,11.2842927688412,11.3719770521616,860348.025248635,0.0,1.0
2011-11-02,17.11,17.2,16.8,17.08,283100,11.5406006739315,11.6013051777686,11.3315073829368,11.5203658393191,419721.74038926,0.0,1.0
2011-11-03,18.29,18.39,17.41,17.86,490900,12.3365041686853,12.4039536173933,11.7429490200553,12.0464715392411,727804.317757293,0.0,1.0
2011-11-04,17.85,18.14,17.58,18.04,207200,12.0397265943703,12.2353299956234,11.8576130828589,12.1678805469155,307193.022284194,0.0,1.0
2011-11-07,17.62,17.83,17.12,17.67,165600,11.884592862342,12.0262367046287,11.5473456188023,11.918317586696,245517.203138333,0.0,1.0
2011-11-08,18.54,18.63,18.03,18.09,385100,12.5051277904552,12.5658322942924,12.1611356020447,12.2016052712694,570946.104641135,0.0,1.0
2011-11-09,17.3,17.79,17.05,17.7,435000,11.6687546264766,11.9992569251456,11.5001310047067,11.9385524213084,644927.435780037,0.0,1.0
2011-11-10,18.16,18.33,17.74,18.03,248900,12.248819885365,12.3634839481685,11.9655322007916,12.1611356020447,369017.100610694,0.0,1.0
2011-11-11,18.68,18.82,18.54,18.64,144400,12.5995570186464,12.6939862468375,12.5051277904552,12.5725772391632,214086.256842845,0.0,1.0
2011-11-14,18.51,18.82,18.33,18.55,181100,12.4848929558429,12.6939862468375,12.3634839481685,12.511872735326,268497.37613739,0.0,1.0
2011-11-15,17.92,18.12,17.69,17.87,225600,12.0869412084659,12.2218401058818,11.9318074764376,12.0532164841119,334472.711521786,0.0,1.0
2011-11-16,17.73,18.14,17.65,17.72,1000200,11.9587872559208,12.2353299956234,11.9048276969544,11.95204231105,1482888.32475217,0.0,1.0
2011-11-17,17.42,17.76,17.25,17.59,149100,11.7496939649261,11.9790220905332,11.6350299021226,11.8643580277296,221054.438332883,0.0,1.0
2011-11-18,17.4,17.56,17.26,17.49,86100,11.7362040751845,11.8441231931173,11.6417748469934,11.7969085790217,127651.154530256,0.0,1.0
2011-11-21,17.05,17.09,16.9,17.04,179500,11.5001310047067,11.5271107841899,11.3989568316447,11.4933860598359,266125.229247165,0.0,1.0
2011-11-22,17.09,17.43,16.97,17.22,213200,11.5271107841899,11.7564389097969,11.4461714457403,11.6147950675102,316088.573122538,0.0,1.0
2011-11-23,16.55,16.95,16.44,16.93,254200,11.1628837611669,11.4326815559987,11.0886893675881,11.4191916662571,376874.837184565,0.0,1.0
2011-11-25,16.31,16.78,16.27,16.48,62000,11.0010050842678,11.3180174931952,10.9740253047846,11.1156691470713,91920.6919962354,0.0,1.0
2011-11-28,17.45,17.64,17.33,17.5,231200,11.7699287995385,11.8980827520836,11.688989461089,11.8036535238925,342775.225637575,0.0,1.0
2011-11-29,17.79,18.08,17.67,17.89,210800,11.9992569251456,12.1948603263986,11.918317586696,12.0667063738535,312530.352787199,0.0,1.0
2011-11-30,19.15,19.41,18.71,18.72,250400,12.9165694275738,13.0919379942145,12.6197918532588,12.6265367981296,371240.988320279,0.0,1.0
2011-12-01,18.86,19.4,18.77,19.28,205600,12.7209660263207,13.0851930493437,12.6602615224835,13.0042537108941,304820.875393968,0.0,1.0
2011-12-02,18.88,19.33,18.81,19.28,77800,12.7344559160623,13.0379784352481,12.6872413019667,13.0042537108941,115345.642537211,0.0,1.0
2011-12-05,19.05,19.58,18.8,19.47,156200,12.8491199788658,13.206602057018,12.6804963570959,13.1324076634392,231580.840158258,0.0,1.0
2011-12-06,18.97,19.11,18.79,18.9,119700,12.7951604198995,12.8895896480906,12.6737514122251,12.7479458058039,177466.239224989,0.0,1.0
2011-12-07,18.95,19.01,18.49,18.66,250900,12.7816705301579,12.8221401993826,12.4714030661013,12.5860671289048,371982.284223474,0.0,1.0
2011-12-08,17.85,18.24,17.78,18.12,602000,12.0397265943703,12.3027794443314,11.9925119802748,12.2218401058818,892520.267447321,0.0,1.0
2011-12-09,18.2,18.33,17.77,17.83,408700,12.2757996648482,12.3634839481685,11.985767035404,12.0262367046287,605935.271271957,0.0,1.0
2011-12-12,17.94,18.06,17.65,17.68,362400,12.1004310982075,12.181370436657,11.9048276969544,11.9250625315668,537291.27063606,0.0,1.0
2011-12-13,17.76,18.18,17.64,18.01,158700,11.9790220905332,12.2623097751066,11.8980827520836,12.1476457123031,235287.319674234,0.0,1.0
2011-12-14,17.13,17.54,17.1,17.5,135100,11.554090563673,11.8306333033757,11.5338557290607,11.8036535238925,200298.153043411,0.0,1.0
2011-12-15,17.49,17.75,17.4,17.72,174800,11.7969085790217,11.9722771456624,11.7362040751845,11.95204231105,259157.047757128,0.0,1.0
2011-12-16,17.79,17.93,17.47,17.47,481300,11.9992569251456,12.0936861533367,11.7834186892801,11.7834186892801,713571.436415935,0.0,1.0
2011-12-19,17.85,18.1,17.84,18.01,273300,12.0397265943703,12.2083502161402,12.0329816494995,12.1476457123031,405192.340686632,0.0,1.0
2011-12-20,18.45,18.61,18.33,18.57,102600,12.4444232866181,12.5523424045508,12.3634839481685,12.5253626250676,152113.919335705,0.0,1.0
2011-12-21,18.94,19.06,18.76,19.04,179800,12.7749255852871,12.8558649237366,12.6535165776127,12.842375033995,266570.006789082,0.0,1.0
2011-12-22,19.34,19.4,19.22,19.32,160300,13.0447233801189,13.0851930493437,12.9637840416693,13.0312334903773,237659.46656446,0.0,1.0
2011-12-23,19.35,19.42,19.2,19.33,55500,13.0514683249897,13.0986829390853,12.9502941519278,13.0379784352481,82283.8452546946,0.0,1.0
2011-12-27,19.44,19.62,19.15,19.15,79400,13.1121728288269,13.2335818365012,12.9165694275738,12.9165694275738,117717.789427437,0.0,1.0
2011-12-28,18.91,19.46,18.86,19.41,159300,12.7546907506747,13.1256627185684,12.7209660263207,13.0919379942145,236176.874758069,0.0,1.0
2011-12-29,19.39,19.44,19.03,19.04,73200,13.0784481044729,13.1121728288269,12.8356300891242,12.842375033995,108525.720227813,0.0,1.0
2011-12-30,19.82,20.0,19.76,19.94,111000,13.3684807339171,13.4898897415914,13.3280110646923,13.4494200723666,164567.690509389,0.0,1.0
2012-01-03,20.27,20.56,20.11,20.26,138100,13.6720032531029,13.867606654356,13.5640841351702,13.6652583082321,204745.928462582,0.0,1.0
2012-01-04,20.09,20.21,19.96,20.02,69600,13.5505942454286,13.6315335838781,13.4629099621082,13.503379631333,103188.389724806,0.0,1.0
2012-01-05,19.52,19.62,19.06,19.24,838400,13.1661323877932,13.2335818365012,12.8558649237366,12.9772739314109,1243004.97047813,0.0,1.0
2012-01-06,18.71,19.15,18.67,19.15,599500,12.6197918532588,12.9165694275738,12.5928120737756,12.9165694275738,888813.787931339,0.0,1.0
2012-01-09,18.76,18.89,18.57,18.86,142700,12.6535165776127,12.7412008609331,12.5253626250676,12.7209660263207,211565.850771981,0.0,1.0
2012-01-10,19.48,19.79,19.37,19.45,205200,13.13915260831,13.3482458993047,13.0649582147313,13.1189177736976,304227.838671412,0.0,1.0
2012-01-11,19.22,19.41,19.0,19.32,141500,12.9637840416693,13.0919379942145,12.8153952545118,13.0312334903773,209786.740604312,0.0,1.0
2012-01-12,19.38,19.49,19.08,19.46,124900,13.0717031596021,13.1458975531808,12.8693548134782,13.1256627185684,185175.716618222,0.0,1.0
2012-01-13,19.0,19.03,18.58,18.91,113000,12.8153952545118,12.8356300891242,12.5321075699384,12.7546907506747,167532.874122172,0.0,1.0
2012-01-17,19.46,19.55,19.29,19.34,712200,13.1256627185684,13.1863672224056,13.0109986557649,13.0447233801189,1055901.8845116,0.0,1.0
2012-01-18,19.89,19.89,19.45,19.48,687200,13.4156953480127,13.4156953480127,13.1189177736976,13.13915260831,1018837.08935182,0.0,1.0
2012-01-19,20.75,20.85,20.33,20.38,152700,13.9957606069011,14.063210055609,13.7124729223277,13.7461976466817,226391.768835889,0.0,1.0
2012-01-20,20.89,20.89,20.64,20.8,110200,14.0901898350922,14.0901898350922,13.9215662133223,14.0294853312551,163381.617064277,0.0,1.0
2012-01-23,20.48,20.98,20.39,20.86,536800,13.8136470953896,14.1508943389294,13.7529425915524,14.0699550004798,795855.281670632,0.0,1.0
2012-01-24,20.2,20.31,20.12,20.2,213100,13.6247886390073,13.6989830325861,13.570829080041,13.6247886390073,315940.3139419,0.0,1.0
2012-01-25,20.33,20.41,19.84,19.99,1122300,13.7124729223277,13.766432481294,13.3819706236587,13.4831447967206,1663912.7843125,0.0,1.0
2012-01-26,20.63,20.87,20.41,20.71,343700,13.9148212684515,14.0766999453506,13.766432481294,13.9687808274179,509566.803856552,0.0,1.0
2012-01-27,20.25,20.35,19.94,19.98,749300,13.6585133633613,13.7259628120693,13.4494200723666,13.4763998518498,1110906.0405287,0.0,1.0
2012-01-30,19.75,19.87,19.46,19.56,291000,13.3212661198215,13.4022054582711,13.1256627185684,13.1931121672764,431434.215659751,0.0,1.0
2012-01-31,19.93,19.98,19.6,19.84,335300,13.4426751274958,13.4763998518498,13.2200919467596,13.3819706236587,497113.032682868,0.0,1.0
2012-02-01,20.28,20.5,20.14,20.17,160400,13.6787481979737,13.8271369851312,13.5843189697826,13.6045538043949,237807.725745099,0.0,1.0
2012-02-02,20.22,20.41,20.16,20.22,79900,13.6382785287489,13.766432481294,13.5978088595241,13.6382785287489,118459.085330633,0.0,1.0
2012-02-03,20.75,20.89,20.28,20.29,157900,13.9957606069011,14.0901898350922,13.6787481979737,13.6854931428445,234101.246229122,0.0,1.0
2012-02-06,20.56,20.6,20.4,20.46,87600,13.867606654356,13.8945864338392,13.7596875364232,13.800157205648,129875.042239842,0.0,1.0
2012-02-07,20.88,20.97,20.26,20.46,126200,14.0834448902214,14.1441493940586,13.6652583082321,13.800157205648,187103.085966531,0.0,1.0
2012-02-08,20.54,20.69,20.3,20.61,136000,13.8541167646144,13.9552909376763,13.6922380877153,13.90133137871,201632.485669161,0.0,1.0
2012-02-09,20.75,21.0,20.48,20.97,155300,13.9957606069011,14.164384228671,13.8136470953896,14.1441493940586,230246.507532506,0.0,1.0
2012-02-10,20.05,20.24,19.98,20.15,129200,13.5236144659454,13.6517684184905,13.4763998518498,13.5910639146533,191550.861385703,0.0,1.0
2012-02-13,20.25,20.34,20.04,20.25,104700,13.6585133633613,13.7192178671985,13.5168695210746,13.6585133633613,155227.362129127,0.0,1.0
2012-02-14,20.03,20.08,19.67,19.76,173600,13.5101245762038,13.5438493005578,13.2673065608552,13.3280110646923,257377.937589459,0.0,1.0
2012-02-15,19.85,20.2,19.8,20.19,64500,13.3887155685295,13.6247886390073,13.3549908441755,13.6180436941365,95627.1715122125,0.0,1.0
2012-02-16,20.28,20.3,19.88,19.98,719400,13.6787481979737,13.6922380877153,13.4089504031419,13.4763998518498,1066576.54551761,0.0,1.0
2012-02-17,21.15,21.2,20.94,21.06,171500,14.2655584017329,14.2992831260869,14.1239145594462,14.2048538978958,254264.494796039,0.0,1.0
2012-02-21,21.22,21.4,21.1,21.31,432500,14.3127730158285,14.4341820235028,14.2318336773789,14.3734775196657,641220.956264061,0.0,1.0
2012-02-22,21.02,21.27,20.99,21.23,120200,14.1778741184126,14.3464977401825,14.1576392838002,14.3195179606993,178207.535128185,0.0,1.0
2012-02-23,21.45,21.48,20.98,21.08,151300,14.4679067478568,14.4881415824692,14.1508943389294,14.2183437876373,224316.140306942,0.0,1.0
2012-02-24,21.69,21.88,21.56,21.69,574300,14.6297854247559,14.757939377301,14.5421011414355,14.6297854247559,851452.47441029,0.0,1.0
2012-02-27,21.53,21.66,21.29,21.42,131000,14.5218663068232,14.6095505901435,14.3599876299241,14.4476719132444,194219.526637206,0.0,1.0
2012-02-28,21.28,21.54,21.01,21.51,194300,14.3532426850533,14.528611251694,14.1711291735418,14.5083764170816,288067.58798175,0.0,1.0
2012-02-29,21.38,21.55,21.01,21.36,198600,14.4206921337612,14.5353561965647,14.1711291735418,14.4072022440196,294442.732749232,0.0,1.0
2012-03-01,21.72,21.77,21.5,21.65,161000,14.6500202593683,14.6837449837223,14.5016314722108,14.6028056452727,238697.280828933,0.0,1.0
2012-03-02,21.58,21.61,21.32,21.49,211300,14.5555910311771,14.5758258657895,14.3802224645364,14.49488652734,313271.648690397,0.0,1.0
2012-03-05,21.23,21.48,21.09,21.36,103400,14.3195179606993,14.4881415824692,14.2250887325081,14.4072022440196,153299.992780818,0.0,1.0
2012-03-06,20.44,20.5,20.15,20.36,319400,13.7866673159064,13.8271369851312,13.5910639146533,13.7327077569401,473539.822961252,0.0,1.0
2012-03-07,19.93,19.98,19.67,19.72,57000,13.8192561915442,13.8539256752159,13.6389748764513,13.673644360123,82204.8585143901,0.558316,1.0
2012-03-08,20.64,20.71,20.38,20.4,148600,14.3115628596825,14.3601001368229,14.1312815445896,14.1451493380582,214309.508337515,0.0,1.0
2012-03-09,20.78,21.11,20.72,20.9,112600,14.4086374139633,14.6374560061965,14.3670340335572,14.4918441747754,162390.650328427,0.0,1.0
2012-03-12,20.79,20.94,20.74,20.91,163000,14.4155713106976,14.5195797617127,14.3809018270259,14.4987780715097,235077.051541151,0.0,1.0
2012-03-13,21.25,21.27,20.96,21.03,227200,14.7345305604773,14.748398353946,14.5334475551814,14.5819848323218,327665.68165736,0.0,1.0
2012-03-14,21.32,21.5,21.23,21.37,107100,14.7830678376177,14.9078779788359,14.7206627670087,14.8177373212894,154458.602577039,0.0,1.0
2012-03-15,21.79,21.79,21.26,21.35,92000,15.1089609841318,15.1089609841318,14.7414644572117,14.8038695278208,132681.526023227,0.0,1.0
2012-03-16,22.2,22.31,21.78,21.78,236200,15.3932507502399,15.4695236143176,15.1020270873975,15.1020270873975,340645.39615963,0.0,1.0
2012-03-19,21.76,21.93,21.76,21.79,129000,15.0881592939288,15.2060355384126,15.0881592939288,15.1089609841318,186042.574532568,0.0,1.0
2012-03-20,21.36,21.47,21.19,21.35,97000,14.8108034245551,14.8870762886329,14.6929271800713,14.8038695278208,139892.478524489,0.0,1.0
2012-03-21,21.36,21.53,21.25,21.52,318500,14.8108034245551,14.9286796690389,14.7345305604773,14.9217457723046,459337.674330409,0.0,1.0
2012-03-22,21.11,21.27,20.86,20.96,94600,14.6374560061965,14.748398353946,14.464108587838,14.5334475551814,136431.221323883,0.0,1.0
2012-03-23,20.65,20.94,20.29,20.89,813200,14.3184967564168,14.5195797617127,14.0688764739805,14.484910278041,1172789.3148053,0.0,1.0
2012-03-26,21.2,21.37,20.9,21.03,479500,14.6998610768056,14.8177373212894,14.4918441747754,14.5819848323218,691530.344871057,0.0,1.0
2012-03-27,21.07,21.2,20.87,21.06,246100,14.6097204192592,14.6998610768056,14.4710424845723,14.6027865225248,354923.08211213,0.0,1.0
2012-03-28,20.48,20.79,20.24,20.68,147400,14.200620511933,14.4155713106976,14.0342069903088,14.3392984466198,212578.879737213,0.0,1.0
2012-03-29,20.11,20.18,19.79,19.86,210400,13.9440663327623,13.9926036099027,13.7221816372634,13.7707189144038,303436.881253118,0.0,1.0
2012-03-30,20.51,20.51,20.12,20.39,358200,14.221422202136,14.221422202136,13.9510002294967,14.1382154413239,516592.637190432,0.0,1.0
2012-04-02,20.68,20.86,20.22,20.33,263000,14.3392984466198,14.464108587838,14.0203391968401,14.0966120609179,379296.101566398,0.0,1.0
2012-04-03,20.17,20.53,19.98,20.5,203900,13.9856697131684,14.2352899956047,13.8539256752159,14.2144883054017,294062.643001476,0.0,1.0
2012-04-04,19.58,19.69,19.35,19.6,423100,13.5765698058422,13.6528426699199,13.4170901809523,13.5904375993109,610190.800656816,0.0,1.0
2012-04-05,19.36,19.48,19.13,19.17,194600,13.4240240776867,13.5072308384988,13.2645444527968,13.2922800397341,280650.271349128,0.0,1.0
2012-04-09,19.12,19.32,18.91,18.91,71800,13.2576105560624,13.3962884907493,13.1119987246412,13.1119987246412,103549.277918127,0.0,1.0
2012-04-10,18.9,19.47,18.76,19.36,240900,13.1050648279069,13.5002969417644,13.0079902736261,13.4240240776867,347423.691510818,0.0,1.0
2012-04-11,19.39,19.65,19.32,19.62,220900,13.4448257678897,13.6251070829826,13.3962884907493,13.6043053927796,318579.881505768,0.0,1.0
2012-04-12,20.07,20.19,19.64,19.67,252800,13.916330745825,13.9995375066371,13.6181731862482,13.6389748764513,364585.758463821,0.0,1.0
2012-04-13,19.47,19.82,19.45,19.81,303200,13.5002969417644,13.7429833274664,13.4864291482957,13.7360494307321,437272.159676547,0.0,1.0
2012-04-16,19.53,19.91,19.45,19.79,115800,13.5419003221705,13.8053883980755,13.4864291482957,13.7221816372634,167005.659929235,0.0,1.0
2012-04-17,20.21,20.42,19.91,20.08,148200,14.0134053001057,14.1590171315269,13.8053883980755,13.9232646425593,213732.632137415,0.0,1.0
2012-04-18,19.96,20.12,19.88,19.94,111500,13.8400578817472,13.9510002294967,13.7845867078724,13.8261900882785,160804.240778149,0.0,1.0
2012-04-19,19.41,19.95,19.33,19.81,135800,13.4586935613584,13.8331239850128,13.4032223874836,13.7360494307321,195849.469934284,0.0,1.0
2012-04-20,19.86,20.11,19.66,19.67,528700,13.7707189144038,13.9440663327623,13.6320409797169,13.6389748764513,762486.117483475,0.0,1.0
2012-04-23,19.41,19.5,19.15,19.38,178000,13.4586935613584,13.5210986319674,13.2784122462655,13.4378918711553,256709.909044937,0.0,1.0
2012-04-24,19.93,19.93,19.53,19.58,730800,13.8192561915442,13.8192561915442,13.5419003221705,13.5765698058422,1053952.8175845,0.0,1.0
2012-04-25,20.15,20.36,20.02,20.36,123300,13.9718019196997,14.1174137511209,13.8816612621532,14.1174137511209,177822.088681128,0.0,1.0
2012-04-26,20.01,20.06,19.69,19.76,167400,13.8747273654189,13.9093968490906,13.6528426699199,13.7013799470603,241422.689742262,0.0,1.0
2012-04-27,20.67,20.78,20.53,20.64,395700,14.3323645498855,14.4086374139633,14.2352899956047,14.3115628596825,570674.780949899,0.0,1.0
2012-04-30,20.33,20.59,20.25,20.55,108000,14.0966120609179,14.2768933760108,14.0411408870431,14.2491577890734,155756.574027265,0.0,1.0
2012-05-01,20.46,20.65,20.32,20.33,97500,14.1867527184643,14.3184967564168,14.0896781641835,14.0966120609179,140613.573774615,0.0,1.0
2012-05-02,20.64,20.64,20.3,20.4,79000,14.3115628596825,14.3115628596825,14.0758103707148,14.1451493380582,113933.049519944,0.0,1.0
2012-05-03,20.04,20.42,19.98,20.38,108900,13.8955290556219,14.1590171315269,13.8539256752159,14.1312815445896,157054.545477493,0.0,1.0
2012-05-04,19.16,19.49,19.08,19.41,195500,13.2853461429998,13.5141647352331,13.2298749691251,13.4586935613584,281948.242799356,0.0,1.0
2012-05-07,19.32,19.39,19.03,19.03,61000,13.3962884907493,13.4448257678897,13.1952054854534,13.1952054854534,87973.6205154,0.0,1.0
2012-05-08,18.67,18.86,18.4,18.82,210500,12.945585203017,13.0773292409695,12.7583699911898,13.0495936540322,303581.100303144,0.0,1.0
2012-05-09,18.42,18.55,17.99,18.05,224000,12.7722377846585,12.8623784422049,12.4740802250818,12.5156836054878,323050.672056551,0.0,1.0
2012-05-10,18.76,18.92,18.67,18.82,696100,13.0079902736261,13.1189326213756,12.945585203017,13.0495936540322,1003908.80722574,0.0,1.0
2012-05-11,18.67,18.93,18.38,18.39,86000,12.945585203017,13.1258665181099,12.7445021977211,12.7514360944554,124028.383021712,0.0,1.0
2012-05-14,17.87,18.06,17.81,17.93,164000,12.3908734642697,12.5226175022222,12.3492700838636,12.4324768446757,236519.242041403,0.0,1.0
2012-05-15,17.7,17.91,17.63,17.7,127000,12.2729972197858,12.418609051207,12.2244599426454,12.2729972197858,183158.193532063,0.0,1.0
2012-05-16,17.43,17.94,17.43,17.72,118600,12.0857820079586,12.43941074141,12.0857820079586,12.2868650132545,171043.793329942,0.0,1.0
2012-05-17,16.98,17.31,16.92,17.24,122700,11.7737566549132,12.0025752471465,11.7321532745071,11.9540379700061,176956.774380977,0.0,1.0
2012-05-18,17.4,17.65,17.3,17.62,379000,12.0649803177556,12.2383277361141,11.9956413504121,12.2175260459111,546590.199595681,0.0,1.0
2012-05-21,17.84,17.85,17.45,17.49,135000,12.3700717740666,12.377005670801,12.0996498014273,12.1273853883646,194695.717534083,0.0,1.0
2012-05-22,18.17,18.42,18.02,18.18,199000,12.5988903662999,12.7722377846585,12.4948819152848,12.6058242630343,286995.90955024,0.0,1.0
2012-05-23,17.97,18.04,17.67,17.95,115000,12.4602124316131,12.5087497087535,12.2521955295828,12.4463446381444,165851.907529033,0.0,1.0
2012-05-24,17.86,18.03,17.69,18.03,66400,12.3839395675353,12.5018158120191,12.2660633230515,12.5018158120191,95761.4492167635,0.0,1.0
2012-05-25,17.79,17.91,17.61,17.72,81700,12.3354022903949,12.418609051207,12.2105921491768,12.2868650132545,117826.963870626,0.0,1.0
2012-05-29,18.29,18.37,18.07,18.18,152700,12.682097127112,12.7375683009868,12.5295513989565,12.6058242630343,220222.489388551,0.0,1.0
2012-05-30,17.46,17.7,17.44,17.7,219300,12.1065836981616,12.2729972197858,12.0927159046929,12.2729972197858,316272.376705365,0.0,1.0
2012-05-31,17.12,17.29,16.84,17.29,129100,11.870831209194,11.9887074536778,11.6766821006324,11.9887074536778,186186.793582593,0.0,1.0
2012-06-01,16.35,16.8,16.23,16.68,236000,11.3369211606496,11.648946513695,11.2537143998375,11.5657397528829,340356.958059582,0.0,1.0
2012-06-04,16.49,16.68,16.36,16.56,83500,11.4339957149304,11.5657397528829,11.343855057384,11.4825329920708,120422.906771081,0.0,1.0
2012-06-05,16.42,16.45,16.22,16.23,101600,11.38545843779,11.406260127993,11.2467805031032,11.2537143998375,146526.55482565,0.0,1.0
2012-06-06,17.5,17.55,16.81,16.81,173800,12.134319285099,12.1689887687707,11.6558804104294,11.6558804104294,250652.708943878,0.0,1.0
2012-06-07,17.27,17.81,17.26,17.81,93600,11.9748396602091,12.3492700838636,11.9679057634748,12.3492700838636,134989.030823631,0.0,1.0
2012-06-08,17.39,17.49,17.02,17.06,687000,12.0580464210212,12.1273853883646,11.8014922418506,11.8292278287879,990784.873673443,0.0,1.0
2012-06-11,17.28,17.84,17.25,17.83,125500,11.9817735569435,12.3700717740666,11.9609718667404,12.3631378773323,180994.907781683,0.0,1.0
2012-06-12,17.5,17.53,17.19,17.41,89500,12.134319285099,12.155120975302,11.9193684863344,12.0719142144899,129076.049772595,0.0,1.0
2012-06-13,17.18,17.5,17.14,17.23,100600,11.9124345896,12.134319285099,11.8846990026627,11.9471040732717,145084.364325398,0.0,1.0
2012-06-14,17.31,17.43,17.06,17.1,186600,12.0025752471465,12.0857820079586,11.8292278287879,11.8569634157253,269112.747347109,0.0,1.0
2012-06-15,17.97,18.04,17.75,17.75,95200,12.4602124316131,12.5087497087535,12.3076667034575,12.3076667034575,137296.535624034,0.0,1.0
2012-06-18,17.68,17.85,17.59,17.68,75500,12.2591294263171,12.377005670801,12.1967243557081,12.2591294263171,108885.382769061,0.0,1.0
2012-06-19,18.11,18.26,17.9,17.97,61600,12.5572869858939,12.661295436909,12.4116751544727,12.4602124316131,88838.9348155514,0.0,1.0
2012-06-20,18.3,18.37,18.1,18.17,54500,12.6890310238464,12.7375683009868,12.5503530891595,12.5988903662999,78599.382263759,0.0,1.0
2012-06-21,17.33,18.25,17.33,18.23,139400,12.0164430406152,12.6543615401747,12.0164430406152,12.640493746706,201041.355735193,0.0,1.0
2012-06-22,17.44,17.51,17.14,17.29,177800,12.0927159046929,12.1412531818333,11.8846990026627,11.9887074536778,256421.470944888,0.0,1.0
2012-06-25,16.97,17.0,16.74,16.89,3331900,11.7668227581788,11.7876244483819,11.607343133289,11.7113515843041,4805234.5277912,0.0,1.0
2012-06-26,17.3,17.45,16.94,17.13,375800,11.9956413504121,12.0996498014273,11.7460210679758,11.8777651059283,541975.189994877,0.0,1.0
2012-06-27,17.79,17.85,17.25,17.31,232600,12.3354022903949,12.377005670801,11.9609718667404,12.0025752471465,335453.510358723,0.0,1.0
2012-06-28,18.02,18.02,17.59,17.7,107700,12.4948819152848,12.4948819152848,12.1967243557081,12.2729972197858,155323.91687719,0.0,1.0
2012-06-29,19.24,19.49,19.17,19.47,159500,13.3408173168745,13.5141647352331,13.2922800397341,13.5002969417644,230029.384790268,0.0,1.0
2012-07-02,19.56,19.59,19.34,19.55,169800,13.5627020123735,13.5835037025765,13.410156284218,13.5557681156392,244883.946942868,0.0,1.0
2012-07-03,19.55,19.59,19.3,19.32,85100,13.5557681156392,13.5835037025765,13.3824206972806,13.3962884907493,122730.411571484,0.0,1.0
2012-07-05,18.93,19.01,18.72,18.92,134600,13.1258665181099,13.1813376919847,12.9802546866887,13.1189326213756,194118.841333982,0.0,1.0
2012-07-06,18.13,18.33,17.97,18.29,185100,12.5711547793625,12.7098327140494,12.4602124316131,12.682097127112,266949.461596732,0.0,1.0
2012-07-09,18.49,18.51,18.19,18.27,730500,12.8207750617989,12.8346428552676,12.6127581597686,12.6682293336433,1053520.16043442,0.0,1.0
2012-07-10,18.32,18.62,18.25,18.58,109300,12.7028988173151,12.9109157193453,12.6543615401747,12.883180132408,157631.421677593,0.0,1.0
2012-07-11,18.6,18.75,18.46,18.53,92000,12.8970479258766,13.0010563768918,12.7999733715958,12.8485106487362,132681.526023227,0.0,1.0
2012-07-12,18.55,18.61,18.33,18.45,56400,12.8623784422049,12.903981822611,12.7098327140494,12.7930394748615,81339.544214239,0.0,1.0
2012-07-13,18.64,18.64,18.37,18.38,81300,12.924783512814,12.924783512814,12.7375683009868,12.7445021977211,117250.087670525,0.0,1.0
2012-07-16,19.01,19.1,18.77,18.84,77600,13.1813376919847,13.2437427625938,13.0149241703605,13.0634614475009,111913.982819591,0.0,1.0
2012-07-17,18.93,19.04,18.69,18.98,73300,13.1258665181099,13.2021393821877,12.9594529964857,13.1605360017816,105712.563668506,0.0,1.0
2012-07-18,19.01,19.11,18.87,18.87,110500,13.1813376919847,13.2506766593281,13.0842631377039,13.0842631377039,159362.050277897,0.0,1.0
2012-07-19,19.0,19.0,18.76,18.81,153000,13.1744037952503,13.1744037952503,13.0079902736261,13.0426597572978,220655.146538627,0.0,1.0
2012-07-20,18.6,18.69,18.47,18.55,149100,12.8970479258766,12.9594529964857,12.8069072683302,12.8623784422049,215030.603587643,0.0,1.0
2012-07-23,18.11,18.26,17.56,17.67,264700,12.5572869858939,12.661295436909,12.175922665505,12.2521955295828,381747.825416826,0.0,1.0
2012-07-24,17.8,17.98,17.65,17.98,114700,12.3423361871293,12.4671463283474,12.2383277361141,12.4671463283474,165419.250378957,0.0,1.0
2012-07-25,17.88,18.19,17.77,18.16,97600,12.397807361004,12.6127581597686,12.3215344969262,12.5919564695656,140757.79282464,0.0,1.0
2012-07-26,18.33,18.44,18.07,18.37,301000,12.7098327140494,12.7861055781272,12.5295513989565,12.7375683009868,434099.340575991,0.0,1.0
2012-07-27,19.04,19.2,18.65,18.67,115100,13.2021393821877,13.3130817299372,12.9317174095483,12.945585203017,165996.126579058,0.0,1.0
2012-07-30,19.17,19.28,19.08,19.08,170200,13.2922800397341,13.3685529038119,13.2298749691251,13.2298749691251,245460.82314297,0.0,1.0
2012-07-31,18.28,18.6,18.23,18.42,85200,12.6751632303777,12.8970479258766,12.640493746706,12.7722377846585,122874.63062151,0.0,1.0
2012-08-01,18.14,18.55,18.14,18.55,91200,12.5780886760969,12.8623784422049,12.5780886760969,12.8623784422049,131527.773623024,0.0,1.0
2012-08-02,18.03,18.27,17.8,18.0,184900,12.5018158120191,12.6682293336433,12.3423361871293,12.4810141218161,266661.023496681,0.0,1.0
2012-08-03,18.55,18.72,18.41,18.45,78300,12.8623784422049,12.9802546866887,12.7653038879241,12.7930394748615,112923.516169768,0.0,1.0
2012-08-06,19.1,19.24,18.82,18.82,97600,13.2437427625938,13.3408173168745,13.0495936540322,13.0495936540322,140757.79282464,0.0,1.0
2012-08-07,19.43,19.61,19.39,19.61,72500,13.472561354827,13.5973714960452,13.4448257678897,13.5973714960452,104558.811268304,0.0,1.0
2012-08-08,19.37,19.49,19.32,19.34,57300,13.430957974421,13.5141647352331,13.3962884907493,13.410156284218,82637.515664466,0.0,1.0
2012-08-09,19.55,19.67,19.49,19.52,79000,13.5557681156392,13.6389748764513,13.5141647352331,13.5349664254361,113933.049519944,0.0,1.0
2012-08-10,19.59,19.72,19.42,19.47,75600,13.5835037025765,13.673644360123,13.4656274580927,13.5002969417644,109029.601819086,0.0,1.0
2012-08-13,19.26,19.48,19.13,19.38,57800,13.3546851103432,13.5072308384988,13.2645444527968,13.4378918711553,83358.6109145925,0.0,1.0
2012-08-14,18.36,18.42,17.78,17.89,4023900,12.7306344042524,12.7722377846585,12.3284683936606,12.4047412577383,5803230.35396589,0.0,1.0
2012-08-15,17.71,17.89,17.6,17.76,954600,12.2799311165202,12.4047412577383,12.2036582524424,12.3146006001919,1376715.051541,0.0,1.0
2012-08-16,17.87,17.96,17.4,17.56,227300,12.3908734642697,12.4532785348787,12.0649803177556,12.175922665505,327809.900707383,0.0,1.0
2012-08-17,18.13,18.14,18.01,18.12,188300,12.5711547793625,12.5780886760969,12.4879480185504,12.5642208826282,271564.47119754,0.0,1.0
2012-08-20,17.95,18.0,17.75,17.94,247700,12.4463446381444,12.4810141218161,12.3076667034575,12.43941074141,357230.586912534,0.0,1.0
2012-08-21,18.23,18.48,18.12,18.12,254200,12.640493746706,12.8138411650645,12.5642208826282,12.5642208826282,366604.825164175,0.0,1.0
2012-08-22,18.01,18.08,17.74,17.85,192700,12.6541694712351,12.7033528062149,12.4644623220273,12.5417504198527,274259.563844869,0.239723,1.0
2012-08-23,17.82,18.07,17.75,17.89,183000,12.5206718477185,12.6963266155035,12.4714885127387,12.5698551826983,260454.074642506,0.0,1.0
2012-08-24,17.91,18.09,17.71,17.79,147800,12.5839075641211,12.7103789969263,12.4433837498931,12.4995932755843,210355.804547336,0.0,1.0
2012-08-27,17.98,18.16,17.81,17.85,81700,12.6330908991009,12.7595623319061,12.5136456570071,12.5417504198527,116279.223487939,0.0,1.0
2012-08-28,18.03,18.23,18.01,18.05,142000,12.6682218526579,12.808745666886,12.6541694712351,12.6822742340807,202100.975952109,0.0,1.0
2012-08-29,17.9,18.11,17.84,18.05,96400,12.5768813734097,12.7244313783491,12.5347242291413,12.6822742340807,137200.944237911,0.0,1.0
2012-08-30,17.46,17.77,17.45,17.77,106200,12.267728982108,12.4855408941615,12.2607027913966,12.4855408941615,151148.758071225,0.0,1.0
2012-08-31,17.57,17.89,17.53,17.82,126900,12.3450170799334,12.5698551826983,12.3169123170878,12.5206718477185,180609.956678329,0.0,1.0
2012-09-04,17.64,17.77,17.45,17.63,123200,12.3942004149132,12.4855408941615,12.2607027913966,12.3871742242018,175343.945333098,0.0,1.0
2012-09-05,17.66,17.8,17.61,17.73,93600,12.408252796336,12.5066194662957,12.373121842779,12.4574361313159,133215.85457125,0.0,1.0
2012-09-06,18.39,18.44,17.96,17.96,160500,12.9211647182684,12.9562956718254,12.6190385176781,12.6190385176781,228431.032678264,0.0,1.0
2012-09-07,18.96,18.96,18.77,18.91,190000,13.3216575888183,13.3216575888183,13.1881599653017,13.2865266352613,270416.79880916,0.0,1.0
2012-09-10,19.13,19.48,19.06,19.29,395400,13.4411028309121,13.6870195058112,13.3919194959323,13.5535218822946,562751.590784959,0.0,1.0
2012-09-11,19.31,19.48,19.06,19.06,192700,13.5675742637174,13.6870195058112,13.3919194959323,13.3919194959323,274259.563844869,0.0,1.0
2012-09-12,19.89,19.96,19.72,19.89,161500,13.9750933249787,14.0242766599585,13.8556480828849,13.9750933249787,229854.278987786,0.0,1.0
2012-09-13,20.27,20.46,19.72,19.85,147200,14.242088572012,14.3755861955286,13.8556480828849,13.9469885621331,209501.856761623,0.0,1.0
2012-09-14,20.62,20.92,20.56,20.73,130900,14.4880052469111,14.6987909682531,14.4458481026426,14.5652933447365,186302.941916415,0.0,1.0
2012-09-17,20.19,20.52,20.13,20.47,88300,14.1858790463208,14.417743339797,14.1437219020524,14.38261238624,125672.649130783,0.0,1.0
2012-09-18,19.98,20.14,19.93,20.0,67300,14.0383290413813,14.1507480927638,14.0031980878243,14.0523814228041,95784.4766308237,0.0,1.0
2012-09-19,20.04,20.1,19.85,19.91,70600,14.0804861856497,14.1226433299181,13.9469885621331,13.9891457064015,100481.189452246,0.0,1.0
2012-09-20,20.04,20.1,19.79,19.92,97000,14.0804861856497,14.1226433299181,13.9048314178647,13.9961718971129,138054.892023624,0.0,1.0
2012-09-21,20.16,20.37,20.07,20.34,114400,14.1648004741866,14.312350479126,14.1015647577839,14.2912719069918,162819.377809304,0.0,1.0
2012-09-24,19.9,19.97,19.83,19.93,95200,13.9821195156901,14.0313028506699,13.9329361807103,14.0031980878243,135493.048666484,0.0,1.0
2012-09-25,19.45,19.84,19.45,19.72,163700,13.665940933677,13.9399623714217,13.665940933677,13.8556480828849,232985.420868734,0.0,1.0
2012-09-26,19.33,19.63,19.27,19.55,123200,13.5816266451402,13.7924123664823,13.5394695008718,13.736202840791,175343.945333097,0.0,1.0
2012-09-27,19.61,19.69,19.35,19.65,62400,13.7783599850594,13.8345695107507,13.595679026563,13.8064647479051,88810.5697141665,0.0,1.0
2012-09-28,19.2,19.52,19.11,19.49,154800,13.490286165892,13.7151242686568,13.4270504494893,13.6940456965226,220318.528713989,0.0,1.0
2012-10-01,19.01,19.33,18.9,19.13,116100,13.3567885423753,13.5816266451402,13.2795004445499,13.4411028309121,165238.896535492,0.0,1.0
2012-10-02,19.33,19.35,19.14,19.28,443300,13.5816266451402,13.595679026563,13.4481290216236,13.5464956915832,630925.089011055,0.0,1.0
2012-10-03,19.26,19.26,19.02,19.21,201200,13.5324433101604,13.5324433101604,13.3638147330867,13.4973123566034,286357.157475805,0.0,1.0
2012-10-04,19.23,19.32,18.98,19.03,131300,13.5113647380262,13.5746004544288,13.3357099702411,13.3708409237981,186872.240440224,0.0,1.0
2012-10-05,19.43,19.64,19.36,19.4,75800,13.6518885522542,13.7994385571937,13.6027052172744,13.63080998012,107882.07026176,0.0,1.0
2012-10-08,19.07,19.13,18.94,19.08,43300,13.3989456866437,13.4411028309121,13.3076052073955,13.4059718773551,61626.5652022982,0.0,1.0
2012-10-09,18.32,18.6,18.2,18.53,124000,12.8719813832886,13.0687147232078,12.7876670947518,13.019531388228,176482.542380715,0.0,1.0
2012-10-10,18.0,18.2,17.93,18.2,118700,12.6471432805237,12.7876670947518,12.5979599455439,12.7876670947518,168939.336940249,0.0,1.0
2012-10-11,18.1,18.34,18.06,18.28,74800,12.7174051876377,12.8860337647114,12.6893004247921,12.843876620443,106458.823952238,0.0,1.0
2012-10-12,18.04,18.24,17.99,18.16,161800,12.6752480433693,12.8157718575974,12.6401170898123,12.7595623319061,230281.252880643,0.0,1.0
2012-10-15,18.11,18.14,17.97,18.05,77200,12.7244313783491,12.7455099504833,12.6260647083895,12.6822742340807,109874.615095091,0.0,1.0
2012-10-16,18.3,18.34,18.02,18.07,86400,12.8579290018658,12.8860337647114,12.6611956619465,12.6963266155035,122968.481142691,0.0,1.0
2012-10-17,18.54,18.78,18.52,18.63,54800,13.0265575789394,13.1951861560131,13.0125051975166,13.089793295342,77993.8977618,0.0,1.0
2012-10-18,18.81,18.95,18.76,18.92,108900,13.2162647281473,13.3146313981069,13.1811337745903,13.2935528259727,154991.523106934,0.0,1.0
2012-10-19,18.15,18.59,18.11,18.59,121800,12.7525361411947,13.0616885324964,12.7244313783491,13.0616885324964,173351.400499767,0.0,1.0
2012-10-22,18.38,18.4,18.15,18.24,372100,12.914138527557,12.9281909089798,12.7525361411947,12.8157718575974,529589.951773097,0.0,1.0
2012-10-23,17.72,17.77,17.56,17.66,140600,12.4504099406045,12.4855408941615,12.337990889222,12.408252796336,200108.431118778,0.0,1.0
2012-10-24,17.81,17.88,17.69,17.8,63800,12.5136456570071,12.5628289919869,12.4293313684703,12.5066194662957,90803.1145474967,0.0,1.0
2012-10-25,17.98,18.16,17.94,18.12,80300,12.6330908991009,12.7595623319061,12.6049861362553,12.7314575690605,114286.678654608,0.0,1.0
2012-10-26,17.88,17.98,17.79,17.9,63900,12.5628289919869,12.6330908991009,12.4995932755843,12.5768813734097,90945.439178449,0.0,1.0
2012-10-31,18.65,18.77,18.47,18.67,156300,13.1038456767648,13.1881599653017,12.9773742439596,13.1178980581877,222453.398178273,0.0,1.0
2012-11-01,18.84,19.03,18.75,18.78,168700,13.2373433002815,13.3708409237981,13.1741075838789,13.1951861560131,240101.652416343,0.0,1.0
2012-11-02,18.93,19.22,18.87,19.21,151900,13.3005790166841,13.5043385473148,13.2584218724157,13.4973123566034,216191.114416376,0.0,1.0
2012-11-05,19.14,19.21,19.0,19.17,120500,13.4481290216236,13.4973123566034,13.3497623516639,13.4692075937578,171501.180297388,0.0,1.0
2012-11-06,19.26,19.31,19.08,19.11,109600,13.5324433101604,13.5675742637174,13.4059718773551,13.4270504494893,155987.795523599,0.0,1.0
2012-11-07,18.68,18.77,18.5,18.67,94100,13.1249242488991,13.1881599653017,12.9984528160938,13.1178980581877,133927.47772601,0.0,1.0
2012-11-08,18.05,18.24,18.01,18.16,134700,12.6822742340807,12.8157718575974,12.6541694712351,12.7595623319061,191711.2778926,0.0,1.0
2012-11-09,18.0,18.38,17.99,18.02,121400,12.6471432805237,12.914138527557,12.6401170898123,12.6611956619465,172782.101975958,0.0,1.0
2012-11-12,18.13,18.15,17.99,18.03,58700,12.7384837597719,12.7525361411947,12.6401170898123,12.6682218526579,83544.5583689355,0.0,1.0
2012-11-13,18.01,18.21,17.99,18.08,68100,12.6541694712351,12.7946932854632,12.6401170898123,12.7033528062149,96923.0736784411,0.0,1.0
2012-11-14,17.45,17.84,17.43,17.82,129700,12.2607027913966,12.5347242291413,12.2466504099738,12.5206718477185,184595.04634499,0.0,1.0
2012-11-15,17.64,17.78,17.56,17.6,99300,12.3942004149132,12.4925670848729,12.337990889222,12.3660956520676,141328.358535525,0.0,1.0
2012-11-16,17.47,17.58,17.29,17.56,83800,12.2747551728194,12.3520432706448,12.1482837400142,12.337990889222,119268.040737935,0.0,1.0
2012-11-19,17.9,17.94,17.69,17.69,232900,12.5768813734097,12.6049861362553,12.4293313684703,12.4293313684703,331474.065487649,0.0,1.0
2012-11-20,17.77,17.95,17.73,17.8,127800,12.4855408941615,12.6120123269667,12.4574361313159,12.5066194662957,181890.878356898,0.0,1.0
2012-11-21,17.94,17.94,17.79,17.83,248200,12.6049861362553,12.6049861362553,12.4995932755843,12.5276980384299,353249.734023334,0.0,1.0
2012-11-23,18.31,18.33,18.05,18.08,58000,12.8649551925772,12.879007574,12.6822742340807,12.7033528062149,82548.2859522697,0.0,1.0
2012-11-26,17.96,18.02,17.79,17.79,125600,12.6190385176781,12.6611956619465,12.4995932755843,12.4995932755843,178759.73647595,0.0,1.0
2012-11-27,17.82,17.94,17.7,17.74,68900,12.5206718477185,12.6049861362553,12.4363575591817,12.4644623220273,98061.6707260583,0.0,1.0
2012-11-28,18.04,18.04,17.71,17.8,332000,12.6752480433693,12.6752480433693,12.4433837498931,12.5066194662957,472517.77476127,0.0,1.0
2012-11-29,18.21,18.21,18.0,18.05,195600,12.7946932854632,12.7946932854632,12.6471432805237,12.6822742340807,278386.978142482,0.0,1.0
2012-11-30,18.37,18.41,18.27,18.31,158500,12.9071123368456,12.9352170996912,12.8368504297316,12.8649551925772,225584.54005922,0.0,1.0
2012-12-03,18.28,18.43,18.26,18.4,88300,12.843876620443,12.949269481114,12.8298242390202,12.9281909089798,125672.649130783,0.0,1.0
2012-12-04,18.4,18.47,18.34,18.34,148400,12.9281909089798,12.9773742439596,12.8860337647114,12.8860337647114,211209.752333049,0.0,1.0
2012-12-05,18.44,18.48,18.32,18.33,118300,12.9562956718254,12.984400434671,12.8719813832886,12.879007574,168370.03841644,0.0,1.0
2012-12-06,18.63,18.71,18.53,18.68,99700,13.089793295342,13.1460028210333,13.019531388228,13.1249242488991,141897.657059333,0.0,1.0
2012-12-07,18.64,18.68,18.52,18.61,98800,13.0968194860534,13.1249242488991,13.0125051975166,13.0757409139192,140616.735380764,0.0,1.0
2012-12-10,18.63,18.73,18.53,18.58,66200,13.089793295342,13.1600552024561,13.019531388228,13.054662341785,94218.9056903497,0.0,1.0
2012-12-11,18.9,19.0,18.8,18.89,91000,13.2795004445499,13.3497623516639,13.2092385374359,13.2724742538385,129515.414166492,0.0,1.0
2012-12-12,18.77,19.0,18.72,18.97,100900,13.1881599653017,13.3497623516639,13.1530290117447,13.3286837795297,143605.552630759,0.0,1.0
2012-12-13,18.76,19.02,18.61,18.9,99000,13.1811337745903,13.3638147330867,13.0757409139192,13.2795004445499,140901.384642667,0.0,1.0
2012-12-14,18.87,18.95,18.8,18.84,71400,13.2584218724157,13.3146313981069,13.2092385374359,13.2373433002815,101619.786499863,0.0,1.0
2012-12-17,18.92,18.94,18.8,18.84,52800,13.2935528259727,13.3076052073955,13.2092385374359,13.2373433002815,75147.405142756,0.0,1.0
2012-12-18,19.03,19.05,18.85,18.86,97200,13.3708409237981,13.3848933052209,13.2443694909929,13.2513956817043,138339.541285528,0.0,1.0
2012-12-19,19.84,19.95,19.68,19.72,207900,13.9399623714217,14.0172504692471,13.8275433200393,13.8556480828849,295892.907749602,0.0,1.0
2012-12-20,20.37,20.39,20.2,20.28,336400,14.312350479126,14.3264028605488,14.1929052370322,14.2491147627234,478780.058523165,0.0,1.0
2012-12-21,20.47,20.47,20.09,20.13,203600,14.38261238624,14.38261238624,14.1156171392067,14.1437219020524,289772.948618658,0.0,1.0
2012-12-24,19.95,20.08,19.87,20.08,47500,14.0172504692471,14.1085909484953,13.9610409435559,14.1085909484953,67604.1997022901,0.0,1.0
2012-12-26,19.98,20.0,19.83,19.95,126300,14.0383290413813,14.0523814228041,13.9329361807103,14.0172504692471,179756.008892616,0.0,1.0
2012-12-27,20.14,20.31,19.97,20.3,86600,14.1507480927638,14.2701933348576,14.0313028506699,14.2631671441462,123253.130404596,0.0,1.0
2012-12-28,19.93,20.16,19.9,20.01,121900,14.0031980878243,14.1648004741866,13.9821195156901,14.0594076135155,173493.725130719,0.0,1.0
2012-12-31,20.34,20.38,19.85,19.86,94800,14.2912719069918,14.3193766698374,13.9469885621331,13.9540147528445,134923.750142676,0.0,1.0
2013-01-02,20.93,21.06,20.73,21.03,195500,14.7058171589645,14.7971576382127,14.5652933447365,14.7760790660785,278244.653511531,0.0,1.0
2013-01-03,20.37,20.57,20.31,20.47,123500,14.312350479126,14.452874293354,14.2701933348576,14.38261238624,175770.919225954,0.0,1.0
2013-01-04,20.33,20.4,20.23,20.3,47800,14.2842457162804,14.3334290512602,14.2139838091664,14.2631671441462,68031.1735951465,0.0,1.0
2013-01-07,20.26,20.29,20.12,20.17,73500,14.2350623813006,14.2561409534348,14.136695711341,14.171826664898,104608.603749859,0.0,1.0
2013-01-08,19.77,19.93,19.62,19.91,135200,13.8907790364419,14.0031980878243,13.7853861757709,13.9891457064015,192422.90104736,0.0,1.0
2013-01-09,19.72,19.9,19.59,19.73,135800,13.8556480828849,13.9821195156901,13.7643076036366,13.8626742735963,193276.848833073,0.0,1.0
2013-01-10,20.02,20.05,19.84,20.05,96900,14.0664338042269,14.0875123763611,13.9399623714217,14.0875123763611,137912.567392672,0.0,1.0
2013-01-11,20.02,20.09,19.83,20.04,66900,14.0664338042269,14.1156171392067,13.9329361807103,14.0804861856497,95215.1781070149,0.0,1.0
2013-01-14,19.89,19.97,19.78,19.91,68300,13.9750933249787,14.0313028506699,13.8978052271533,13.9891457064015,97207.7229403454,0.0,1.0
2013-01-15,19.69,19.72,19.51,19.57,72700,13.8345695107507,13.8556480828849,13.7080980779454,13.7502552222138,103470.006702241,0.0,1.0
2013-01-16,19.56,19.66,19.48,19.59,55600,13.7432290315024,13.8134909386165,13.6870195058112,13.7643076036366,79132.4948094175,0.0,1.0
2013-01-17,19.83,19.84,19.73,19.78,59600,13.9329361807103,13.9399623714217,13.8626742735963,13.8978052271533,84825.4800475049,0.0,1.0
2013-01-18,19.99,20.05,19.87,19.99,85600,14.0453552320927,14.0875123763611,13.9610409435559,14.0453552320927,121829.884095074,0.0,1.0
2013-01-22,20.45,20.52,20.26,20.29,108600,14.3685600048172,14.417743339797,14.2350623813006,14.2561409534348,154564.549214078,0.0,1.0
2013-01-23,20.18,20.33,20.11,20.21,79700,14.1788528556094,14.2842457162804,14.1296695206296,14.1999314277436,113432.730868895,0.0,1.0
2013-01-24,21.04,21.28,20.8,20.81,117800,14.7831052567899,14.9517338338636,14.6144766797163,14.6215028704277,167658.41526168,0.0,1.0
2013-01-25,21.28,21.3,21.12,21.25,104200,14.9517338338636,14.9657862152864,14.8393147824812,14.9306552617294,148302.265452181,0.0,1.0
2013-01-28,21.2,21.33,21.14,21.28,85100,14.8955243081724,14.9868647874206,14.853367163904,14.9517338338636,121118.260940313,0.0,1.0
2013-01-29,21.36,21.51,21.15,21.17,102600,15.0079433595548,15.1133362202258,14.8603933546154,14.8744457360382,146025.071356946,0.0,1.0
2013-01-30,21.16,21.4,21.13,21.22,108400,14.8674195453268,15.0360481224004,14.8463409731926,14.9095766895952,154279.899952173,0.0,1.0
2013-01-31,21.52,21.78,21.47,21.6,210300,15.1203624109372,15.3030433694337,15.0852314573802,15.1765719366285,299308.698892455,0.0,1.0
2013-02-01,21.51,21.68,21.47,21.62,62700,15.1133362202258,15.2327814623197,15.0852314573802,15.1906243180513,89237.543607023,0.0,1.0
2013-02-04,20.61,20.88,20.44,20.87,172300,14.4809790561997,14.6706862054075,14.3615338141058,14.6636600146961,245225.339130622,0.0,1.0
2013-02-05,20.67,20.8,20.54,20.73,107000,14.5231362004681,14.6144766797163,14.4317957212198,14.5652933447365,152287.355118842,0.0,1.0
2013-02-06,20.73,20.74,20.47,20.5,598900,14.5652933447365,14.5723195354479,14.38261238624,14.4036909583742,852382.214772661,0.0,1.0
2013-02-07,20.64,20.8,20.47,20.75,174700,14.5020576283339,14.6144766797163,14.38261238624,14.5793457261593,248641.130273474,0.0,1.0
2013-02-08,21.04,21.07,20.84,20.88,174100,14.7831052567899,14.8041838289241,14.6425814425619,14.6706862054075,247787.182487762,0.0,1.0
2013-02-11,20.95,20.99,20.84,20.99,139200,14.7198695403873,14.7479743032329,14.6425814425619,14.7479743032329,198115.886285448,0.0,1.0
2013-02-12,21.22,21.28,20.92,20.93,109900,14.9095766895952,14.9517338338636,14.6987909682531,14.7058171589645,156414.769416456,0.0,1.0
2013-02-13,21.94,22.24,21.86,21.87,182300,15.4154624208161,15.6262481421582,15.3592528951249,15.3662790858363,259457.802225842,0.0,1.0
2013-02-14,21.81,21.96,21.59,21.69,113500,15.3241219415679,15.4295148022389,15.1695457459171,15.2398076530311,161538.456130735,0.0,1.0
2013-02-15,21.54,21.72,21.47,21.68,103200,15.13441479236,15.2608862251653,15.0852314573802,15.2327814623197,146879.01914266,0.0,1.0
2013-02-19,21.54,21.55,21.39,21.49,108500,15.13441479236,15.1414409830714,15.029021931689,15.099283838803,154422.224583126,0.0,1.0
2013-02-20,21.18,21.54,21.15,21.5,140100,14.8814719267496,15.13441479236,14.8603933546154,15.1063100295144,199396.807964017,0.0,1.0
2013-02-21,20.29,20.66,20.09,20.59,251200,14.2561409534348,14.5161100097567,14.1156171392067,14.4669266747769,357519.4729519,0.0,1.0
2013-02-22,21.3,21.31,20.94,20.98,97300,14.9657862152864,14.9728124059978,14.7128433496759,14.7409481125215,138481.86591648,0.0,1.0
2013-02-25,20.86,21.66,20.79,21.51,533100,14.6566338239847,15.2187290808969,14.6074504890049,15.1133362202258,758732.607606122,0.0,1.0
2013-02-26,21.68,21.97,21.52,21.84,232900,15.2327814623197,15.4365409929503,15.1203624109372,15.3452005137021,331474.065487649,0.0,1.0
2013-02-27,21.88,21.95,21.57,21.6,164700,15.3733052765477,15.4224886115275,15.1554933644943,15.1765719366285,234408.667178256,0.0,1.0
2013-02-28,21.73,21.96,21.66,21.72,119600,15.2679124158767,15.4295148022389,15.2187290808969,15.2608862251653,170220.258618818,0.0,1.0
2013-03-01,21.72,21.77,21.24,21.4,263100,15.2608862251653,15.2960171787223,14.923629071018,15.0360481224004,374456.10403521,0.0,1.0
2013-03-04,22.17,22.17,21.66,21.73,160000,15.5770648071784,15.5770648071784,15.2187290808969,15.2679124158767,227719.409523503,0.0,1.0
2013-03-05,22.73,22.86,22.55,22.57,215000,15.9705314870169,16.0618719662651,15.8440600542117,15.8581124356345,305997.956547207,0.0,1.0
2013-03-06,21.82,22.07,21.74,22.07,157300,15.731500479015,15.9117422351907,15.6738231170388,15.9117422351907,218179.187966112,0.5698,1.0
2013-03-07,22.17,22.36,22.14,22.26,131100,15.983838937661,16.1208226723545,15.9622099269199,16.0487259698842,181839.107071566,0.0,1.0
2013-03-08,22.15,22.32,21.99,22.29,143300,15.9694195971669,16.0919839913664,15.8540648732145,16.0703549806253,198760.824129332,0.0,1.0
2013-03-11,22.33,22.34,22.19,22.26,107600,16.0991936616134,16.1064033318604,15.998258278155,16.0487259698842,149243.996345542,0.0,1.0
2013-03-12,22.13,22.28,22.02,22.27,84000,15.9550002566729,16.0631453103783,15.8756938839556,16.0559356401313,116510.183020683,0.0,1.0
2013-03-13,22.15,22.18,21.85,22.04,81600,15.9694195971669,15.991048607908,15.7531294897561,15.8901132244496,113181.320648664,0.0,1.0
2013-03-14,23.05,23.13,22.55,22.55,274100,16.6182899193994,16.6759672813757,16.257806407048,16.257806407048,380183.823404396,0.0,1.0
2013-03-15,22.97,23.38,22.9,23.34,254700,16.5606125574232,16.8562090375514,16.510144865694,16.8273703565632,353275.519230571,0.0,1.0
2013-03-18,22.71,22.98,22.66,22.67,89300,16.3731611310005,16.5678222276702,16.3371127797653,16.3443224500124,123861.420758893,0.0,1.0
2013-03-19,22.72,23.12,22.56,23.09,120600,16.3803708012475,16.6687576111286,16.2650160772951,16.6471286003875,167275.334193981,0.0,1.0
2013-03-20,23.03,23.21,22.94,23.15,93100,16.6038705789054,16.7336446433519,16.5389835466821,16.6903866218697,129132.11951459,0.0,1.0
2013-03-21,22.5,22.75,22.41,22.52,89700,16.2217580558129,16.4019998119886,16.1568710235896,16.236177396307,124416.231154229,0.0,1.0
2013-03-22,22.49,22.58,22.33,22.4,63900,16.2145483855659,16.2794354177891,16.0991936616134,16.1496613533426,88630.9606550194,0.0,1.0
2013-03-25,22.18,22.63,22.01,22.56,85700,15.991048607908,16.3154837690243,15.8684842137085,16.2650160772951,118868.127200864,0.0,1.0
2013-03-26,22.04,22.11,21.68,21.89,131200,15.8901132244496,15.9405809161788,15.6305650955566,15.7819681707442,181977.8096704,0.0,1.0
2013-03-27,21.74,21.84,21.54,21.62,87300,15.6738231170388,15.7459198195091,15.5296297120982,15.5873070740744,121087.36878221,0.0,1.0
2013-03-28,22.11,22.21,21.95,22.13,89000,15.9405809161788,16.0126776186491,15.8252261922264,15.9550002566729,123445.31296239,0.0,1.0
2013-04-01,22.04,22.12,21.98,22.02,63100,15.8901132244496,15.9477905864258,15.8468552029674,15.8756938839556,87521.3398643465,0.0,1.0
2013-04-02,22.13,22.3,22.04,22.08,131300,15.9550002566729,16.0775646508723,15.8901132244496,15.9189519054377,182116.512269234,0.0,1.0
2013-04-03,21.79,22.16,21.72,22.11,146000,15.7098714682739,15.9766292674139,15.6594037765447,15.9405809161788,202505.794297854,0.0,1.0
2013-04-04,21.57,21.68,21.29,21.54,127300,15.5512587228393,15.6305650955566,15.3493879559225,15.5296297120982,176568.408315868,0.0,1.0
2013-04-05,21.2,21.2,20.71,20.92,340400,15.2845009236993,15.2845009236993,14.9312270815949,15.0826301567825,472143.646431433,0.0,1.0
2013-04-08,21.06,21.06,20.9,20.97,471200,15.1835655402409,15.1835655402409,15.0682108162884,15.1186785080176,653566.645706497,0.0,1.0
2013-04-09,20.99,21.02,20.75,20.98,161400,15.1330978485117,15.1547268592528,14.960065762583,15.1258881782646,223865.994518312,0.0,1.0
2013-04-10,21.8,21.89,21.23,21.23,109700,15.7170811385209,15.7819681707442,15.3061299344403,15.3061299344403,152156.750921059,0.0,1.0
2013-04-11,21.86,22.0,21.73,21.78,61500,15.7603391600031,15.8612745434615,15.6666134467917,15.7026617980269,85302.0982830001,0.0,1.0
2013-04-12,21.41,21.53,21.24,21.51,73100,15.4359039988869,15.5224200418512,15.3133396046874,15.5080007013571,101391.599747761,0.0,1.0
2013-04-15,20.59,21.02,20.59,21.02,85000,14.8447110386306,15.1547268592528,14.8447110386306,15.1547268592528,117897.209009024,0.0,1.0
2013-04-16,20.92,20.94,20.58,20.75,72400,15.0826301567825,15.0970494972765,14.8375013683835,14.960065762583,100420.681555922,0.0,1.0
2013-04-17,20.2,20.42,19.99,20.42,99000,14.5635338989965,14.7221466444311,14.4121308238089,14.7221466444311,137315.572845805,0.0,1.0
2013-04-18,20.04,20.23,19.92,20.13,144200,14.448179175044,14.5851629097376,14.3616631320797,14.5130662072673,200009.147518839,0.0,1.0
2013-04-19,20.1,20.3,20.02,20.08,124400,14.4914371965262,14.6356306014667,14.43375983455,14.4770178560321,172546.032949678,0.0,1.0
2013-04-22,20.17,20.23,19.8,20.0,73600,14.5419048882554,14.5851629097376,14.2751470891154,14.4193404940559,102085.112741932,0.0,1.0
2013-04-23,21.07,21.14,20.93,21.0,65000,15.1907752104879,15.2412429022171,15.0898398270295,15.1403075187587,90156.6892421952,0.0,1.0
2013-04-24,21.45,21.54,21.27,21.28,128600,15.464742679875,15.5296297120982,15.3349686154285,15.3421782856755,178371.542100712,0.0,1.0
2013-04-25,21.62,21.85,21.45,21.78,76600,15.5873070740744,15.7531294897561,15.464742679875,15.7026617980269,106246.190706956,0.0,1.0
2013-04-26,21.28,21.5,21.17,21.43,72000,15.3421782856755,15.5007910311101,15.2628719129582,15.4503233393809,99865.8711605854,0.0,1.0
2013-04-29,21.89,21.97,21.68,21.72,81900,15.7819681707442,15.8396455327204,15.6305650955566,15.6594037765447,113597.428445166,0.0,1.0
2013-04-30,21.51,21.62,21.33,21.57,122700,15.5080007013571,15.5873070740744,15.3782266369106,15.5512587228393,170188.088769498,0.0,1.0
2013-05-01,21.15,21.41,21.09,21.41,55200,15.2484525724641,15.4359039988869,15.205194550982,15.4359039988869,76563.834556449,0.0,1.0
2013-05-02,21.28,21.28,20.51,20.52,80000,15.3421782856755,15.3421782856755,14.7870336766543,14.7942433469014,110962.079067317,0.0,1.0
2013-05-03,21.85,22.01,21.63,21.66,95800,15.7531294897561,15.8684842137085,15.5945167443215,15.6161457550625,132877.089683112,0.0,1.0
2013-05-06,21.85,21.87,21.68,21.76,36800,15.7531294897561,15.7675488302501,15.6305650955566,15.6882424575328,51042.5563709658,0.0,1.0
2013-05-07,22.24,22.33,21.97,22.26,67000,16.0343066293902,16.0991936616134,15.8396455327204,16.0487259698842,92930.741218878,0.0,1.0
2013-05-08,21.52,21.53,21.23,21.47,83100,15.5152103716042,15.5224200418512,15.3061299344403,15.479162020369,115261.859631175,0.0,1.0
2013-05-09,21.06,21.27,21.02,21.21,82700,15.1835655402409,15.3349686154285,15.1547268592528,15.2917105939463,114707.049235839,0.0,1.0
2013-05-10,21.13,21.13,20.82,20.89,61100,15.2340332319701,15.2340332319701,15.0105334543122,15.0610011460414,84747.2878876633,0.0,1.0
2013-05-13,21.11,21.17,20.99,21.17,42100,15.219613891476,15.2628719129582,15.1330978485117,15.2628719129582,58393.7941091757,0.0,1.0
2013-05-14,21.4,21.4,21.17,21.18,112700,15.4286943286398,15.4286943286398,15.2628719129582,15.2700815832052,156317.828886083,0.0,1.0
2013-05-15,21.45,21.49,21.34,21.34,56600,15.464742679875,15.4935813608631,15.3854363071577,15.3854363071577,78505.6709401267,0.0,1.0
2013-05-16,21.35,21.53,21.27,21.44,43700,15.3926459774047,15.5224200418512,15.3349686154285,15.4575330096279,60613.0356905219,0.0,1.0
2013-05-17,21.9,21.95,21.72,21.92,54300,15.7891778409912,15.8252261922264,15.6594037765447,15.8035971814853,75315.5111669416,0.0,1.0
2013-05-20,22.12,22.15,21.86,21.87,46200,15.9477905864258,15.9694195971669,15.7603391600031,15.7675488302501,64080.6006613758,0.0,1.0
2013-05-21,21.87,22.0,21.63,21.82,1363400,15.7675488302501,15.8612745434615,15.5945167443215,15.731500479015,1891071.23250476,0.0,1.0
2013-05-22,21.08,21.69,21.02,21.42,255700,15.1979848807349,15.6377747658036,15.1547268592528,15.4431136691339,354662.545218913,0.0,1.0
2013-05-23,21.19,21.33,21.0,21.1,116100,15.2772912534522,15.3782266369106,15.1403075187587,15.212404221229,161033.717246444,0.0,1.0
2013-05-24,21.21,21.21,20.92,20.99,93600,15.2917105939463,15.2917105939463,15.0826301567825,15.1330978485117,129825.632508761,0.0,1.0
2013-05-28,21.57,21.81,21.54,21.79,100300,15.5512587228393,15.724290808768,15.5296297120982,15.7098714682739,139118.706630649,0.0,1.0
2013-05-29,21.21,21.26,21.06,21.15,1332400,15.2917105939463,15.3277589451814,15.1835655402409,15.2484525724641,1848073.42686617,0.0,1.0
2013-05-30,21.74,21.88,21.42,21.45,704000,15.6738231170388,15.7747585004972,15.4431136691339,15.464742679875,976466.295792389,0.0,1.0
2013-05-31,20.94,21.35,20.91,21.27,237000,15.0970494972765,15.3926459774047,15.0754204865355,15.3349686154285,328725.159236928,0.0,1.0
2013-06-03,21.53,21.62,21.33,21.43,1340100,15.5224200418512,15.5873070740744,15.3782266369106,15.4503233393809,1858753.5269764,0.0,1.0
2013-06-04,21.29,21.46,21.22,21.42,1558100,15.3493879559225,15.471952350122,15.2989202641933,15.4431136691339,2161125.19243484,0.0,1.0
2013-06-05,20.9,21.05,20.72,21.04,779100,15.0682108162884,15.1763558699938,14.9384367518419,15.1691461997468,1080631.94751684,0.0,1.0
2013-06-06,20.84,20.85,20.54,20.65,333500,15.0249527948063,15.0321624650533,14.8086626873954,14.8879690601127,462573.167111877,0.0,1.0
2013-06-07,21.08,21.12,20.71,20.81,108300,15.1979848807349,15.226823561723,14.9312270815949,15.0033237840652,150214.914537381,0.0,1.0
2013-06-10,21.07,21.1,20.87,21.08,104200,15.1907752104879,15.212404221229,15.0465818055473,15.1979848807349,144528.107985181,0.0,1.0
2013-06-11,20.44,20.61,20.35,20.43,97100,14.7365659849251,14.8591303791246,14.6716789527019,14.7293563146781,134680.223467957,0.0,1.0
2013-06-12,20.15,20.69,20.14,20.67,147400,14.5274855477613,14.9168077411008,14.5202758775143,14.9023884006068,204447.630681532,0.0,1.0
2013-06-13,20.77,20.78,20.33,20.38,87100,14.9744851030771,14.9816947733241,14.6572596122078,14.693307963443,120809.963584541,0.0,1.0
2013-06-14,20.57,20.75,20.5,20.54,108200,14.8302916981365,14.960065762583,14.7798240064073,14.8086626873954,150076.211938547,0.0,1.0
2013-06-17,20.86,21.06,20.72,20.88,69800,15.0393721353003,15.1835655402409,14.9384367518419,15.0537914757944,96814.4139862343,0.0,1.0
2013-06-18,20.83,20.85,20.71,20.82,65700,15.0177431245592,15.0321624650533,14.9312270815949,15.0105334543122,91127.6074340344,0.0,1.0
2013-06-19,20.4,20.92,20.38,20.79,112300,14.707727303937,15.0826301567825,14.693307963443,14.9889044435711,155763.018490747,0.0,1.0
2013-06-20,19.84,20.07,19.79,20.0,2317000,14.3039857701035,14.4698081857851,14.2679374188683,14.4193404940559,3213739.21498716,0.0,1.0
2013-06-21,20.04,20.36,19.84,20.34,395100,14.448179175044,14.6788886229489,14.3039857701035,14.6644692824549,548013.967993713,0.0,1.0
2013-06-24,19.62,19.83,19.46,19.59,163400,14.1453730246688,14.2967760998564,14.0300183007164,14.1237440139278,226640.046494996,0.0,1.0
2013-06-25,20.21,20.22,19.92,20.07,131400,14.5707435692435,14.5779532394905,14.3616631320797,14.4698081857851,182255.214868068,0.0,1.0
2013-06-26,20.4,20.46,20.28,20.44,186000,14.707727303937,14.7509853254192,14.6212112609727,14.7365659849251,257986.833831513,0.0,1.0
2013-06-27,20.5,20.73,20.36,20.59,84600,14.7798240064073,14.945646422089,14.6788886229489,14.8447110386306,117342.398613688,0.0,1.0
2013-06-28,20.31,20.56,20.25,20.42,117500,14.6428402717138,14.8230820278895,14.5995822502316,14.7221466444311,162975.553630122,0.0,1.0
2013-07-01,20.69,20.82,20.67,20.71,90000,14.9168077411008,15.0105334543122,14.9023884006068,14.9312270815949,124832.338950732,0.0,1.0
2013-07-02,20.4,20.68,20.34,20.46,59100,14.707727303937,14.9095980708538,14.6644692824549,14.7509853254192,81973.2359109807,0.0,1.0
2013-07-03,19.88,19.94,19.71,19.79,83400,14.3328244510916,14.3760824725737,14.2102600568921,14.2679374188683,115677.967427678,0.0,1.0
2013-07-05,19.86,19.91,19.51,19.87,79400,14.3184051105975,14.3544534618327,14.0660666519515,14.3256147808445,110129.863474312,0.0,1.0
2013-07-08,20.22,20.31,20.09,20.14,139500,14.5779532394905,14.6428402717138,14.4842275262792,14.5202758775143,193490.125373635,0.0,1.0
2013-07-09,20.53,20.58,20.15,20.36,483600,14.8014530171484,14.8375013683835,14.5274855477613,14.6788886229489,670765.767961932,0.0,1.0
2013-07-10,20.2,20.4,19.95,20.12,325400,14.5635338989965,14.707727303937,14.3832921428208,14.5058565370202,451338.256606312,0.0,1.0
2013-07-11,20.56,20.61,20.23,20.38,400800,14.8230820278895,14.8591303791246,14.5851629097376,14.693307963443,555920.016127258,0.0,1.0
2013-07-12,20.61,20.61,20.29,20.43,114100,14.8591303791246,14.8591303791246,14.6284209312197,14.7293563146781,158259.665269761,0.0,1.0
2013-07-15,20.65,20.66,20.49,20.55,56700,14.8879690601127,14.8951787303598,14.7726143361603,14.8158723576424,78644.3735389612,0.0,1.0
2013-07-16,20.42,20.47,20.22,20.44,77100,14.7221466444311,14.7581949956662,14.5779532394905,14.7365659849251,106939.703701127,0.0,1.0
2013-07-17,20.36,20.43,20.2,20.36,216400,14.6788886229489,14.7293563146781,14.5635338989965,14.6788886229489,300152.423877093,0.0,1.0
2013-07-18,20.68,20.76,20.4,20.44,79200,14.9095980708538,14.96727543283,14.707727303937,14.7365659849251,109852.458276644,0.0,1.0
2013-07-19,20.88,20.91,20.64,20.64,57600,15.0537914757944,15.0754204865355,14.8807593898657,14.8807593898657,79892.6969284682,0.0,1.0
2013-07-22,20.8,20.88,20.72,20.82,256600,14.9961141138181,15.0537914757944,14.9384367518419,15.0105334543122,355910.868608421,0.0,1.0
2013-07-23,20.95,21.03,20.85,20.92,210500,15.1042591675236,15.1619365294998,15.0321624650533,15.0826301567825,291968.970545878,0.0,1.0
2013-07-24,20.99,21.16,20.97,21.11,220200,15.1330978485117,15.2556622427112,15.1186785080176,15.219613891476,305423.12263279,0.0,1.0
2013-07-25,20.98,21.01,20.83,20.92,48400,15.1258881782646,15.1475171890057,15.0177431245592,15.0826301567825,67132.0578357271,0.0,1.0
2013-07-26,20.98,21.09,20.88,21.01,57500,15.1258881782646,15.205194550982,15.0537914757944,15.1475171890057,79753.9943296345,0.0,1.0
2013-07-29,20.93,20.95,20.8,20.83,78800,15.0898398270295,15.1042591675236,14.9961141138181,15.0177431245592,109297.647881307,0.0,1.0
2013-07-30,20.85,21.02,20.74,21.02,84800,15.0321624650533,15.1547268592528,14.952856092336,15.1547268592528,117619.803811356,0.0,1.0
2013-07-31,21.11,21.26,20.89,20.94,66300,15.219613891476,15.3277589451814,15.0610011460414,15.0970494972765,91959.8230270392,0.0,1.0
2013-08-01,21.54,21.87,21.19,21.52,233400,15.5296297120982,15.7675488302501,15.2772912534522,15.5152103716042,323731.865678898,0.0,1.0
2013-08-02,21.9,21.9,21.55,21.55,139400,15.7891778409912,15.7891778409912,15.5368393823452,15.5368393823452,193351.4227748,0.0,1.0
2013-08-05,22.07,22.07,21.94,22.02,124400,15.9117422351907,15.9117422351907,15.8180165219793,15.8756938839556,172546.032949678,0.0,1.0
2013-08-06,22.11,22.31,22.03,22.24,218900,15.9405809161788,16.0847743211194,15.8829035542026,16.0343066293902,303619.988847947,0.0,1.0
2013-08-07,22.11,22.34,22.06,22.27,117500,15.9405809161788,16.1064033318604,15.9045325649437,16.0559356401313,162975.553630122,0.0,1.0
2013-08-08,22.56,22.61,22.46,22.51,391000,16.2650160772951,16.3010644285302,16.1929193748248,16.2289677260599,542327.161441511,0.0,1.0
2013-08-09,22.93,22.95,22.76,22.78,337300,16.5317738764351,16.5461932169292,16.4092094822356,16.4236288227297,467843.865867576,0.0,1.0
2013-08-12,22.82,22.84,22.55,22.65,361900,16.4524675037178,16.4668868442118,16.257806407048,16.3299031095183,501964.705180776,0.0,1.0
2013-08-13,22.92,22.92,22.6,22.79,645000,16.5245642061881,16.5245642061881,16.2938547582832,16.4308384929767,894631.762480243,0.0,1.0
2013-08-14,22.95,23.06,22.89,23.0,402600,16.5461932169292,16.6254995896465,16.502935195447,16.5822415681643,558416.662906272,0.0,1.0
2013-08-15,22.67,22.7,22.38,22.54,409700,16.3443224500124,16.3659514607535,16.1352420128486,16.250596736801,568264.547423497,0.0,1.0
2013-08-16,22.7,22.85,22.38,22.48,235600,16.3659514607535,16.4740965144589,16.1352420128486,16.2073387153188,326783.322853248,0.0,1.0
2013-08-19,22.45,22.68,22.39,22.6,84800,16.1857097045778,16.3515321202594,16.1424516830956,16.2938547582832,117619.803811356,0.0,1.0
2013-08-20,22.06,22.1,21.65,21.79,195600,15.9045325649437,15.9333712459318,15.6089360848155,15.7098714682739,271302.28331959,0.0,1.0
2013-08-21,21.95,22.26,21.88,21.93,197000,15.8252261922264,16.0487259698842,15.7747585004972,15.8108068517323,273244.119703268,0.0,1.0
2013-08-22,22.03,22.07,21.9,21.9,161000,15.8829035542026,15.9117422351907,15.7891778409912,15.7891778409912,223311.184122976,0.0,1.0
2013-08-23,21.99,22.14,21.86,22.1,174000,15.8540648732145,15.9622099269199,15.7603391600031,15.9333712459318,241342.521971414,0.0,1.0
2013-08-26,21.83,22.0,21.72,21.97,129200,15.738710149262,15.8612745434615,15.6594037765447,15.8396455327204,179203.757693718,0.0,1.0
2013-08-27,21.09,21.33,21.05,21.19,305200,15.205194550982,15.3782266369106,15.1763558699938,15.2772912534522,423320.331641814,0.0,1.0
2013-08-28,20.9,20.93,20.56,20.56,373200,15.2519665657425,15.2738593407173,15.003848449362,15.003848449362,511401.593124348,0.254874,1.0
2013-08-29,21.32,21.52,21.05,21.06,167200,15.558465415389,15.704417248554,15.3614304406163,15.3687280322745,229116.68373631,0.0,1.0
2013-08-30,21.25,21.36,21.15,21.32,114900,15.5073822737813,15.587655782022,15.4344063571988,15.558465415389,157449.204314007,0.0,1.0
2013-09-03,21.5,21.64,21.36,21.56,306100,15.6898220652375,15.791988348453,15.587655782022,15.733607615187,419453.450309118,0.0,1.0
2013-09-04,21.84,21.99,21.42,21.43,129500,15.937940181618,16.0474040564918,15.6314413319715,15.6387389236298,177455.804688111,0.0,1.0
2013-09-05,22.31,22.37,21.98,22.03,251600,16.2809269895558,16.3247125395053,16.0401064648335,16.0765944231248,344771.277679757,0.0,1.0
2013-09-06,22.48,22.48,22.29,22.41,97400,16.404986047746,16.404986047746,16.2663318062393,16.3539029061383,133468.690166965,0.0,1.0
2013-09-09,23.06,23.06,22.66,22.68,459300,16.8282463639245,16.8282463639245,16.5363426975945,16.550937880911,629385.722727794,0.0,1.0
2013-09-10,23.35,23.58,23.26,23.44,1064300,17.0398765220138,17.2077211301535,16.9741981970895,17.105554846938,1458426.35466839,0.0,1.0
2013-09-11,23.8,23.8,23.46,23.5,1253300,17.368268146635,17.368268146635,17.1201500302545,17.1493403968875,1717415.90745644,0.0,1.0
2013-09-12,23.36,23.47,23.3,23.44,182200,17.047174113672,17.1274476219128,17.0033885637225,17.105554846938,249671.41014806,0.0,1.0
2013-09-13,23.51,23.51,23.29,23.47,367400,17.1566379885458,17.1566379885458,16.9960909720643,17.1274476219128,503453.765578469,0.0,1.0
2013-09-16,23.83,23.99,23.78,23.99,133200,17.3901609216098,17.5069223881418,17.3536729633185,17.5069223881418,182525.970536342,0.0,1.0
2013-09-17,23.64,23.95,23.51,23.86,114400,17.251506680103,17.4777320215088,17.1566379885458,17.4120536965845,156764.046766949,0.0,1.0
2013-09-18,24.42,24.48,23.54,23.74,996900,17.8207188294465,17.864504379396,17.1785307635205,17.3244825966855,1366067.11732493,0.0,1.0
2013-09-19,24.6,24.79,24.49,24.68,115200,17.952075479295,18.0907297208018,17.8718019710543,18.010456212561,157860.298842242,0.0,1.0
2013-09-20,24.11,24.68,24.1,24.63,121500,17.5944934880408,18.010456212561,17.5871958963825,17.9739682542698,166493.283935177,0.0,1.0
2013-09-23,24.11,24.26,23.96,24.25,79100,17.5944934880408,17.7039573629145,17.485029613167,17.6966597712563,108391.92394463,0.0,1.0
2013-09-24,24.04,24.22,23.86,24.02,49600,17.543410346433,17.6747669962815,17.4120536965845,17.5288151631165,67967.6286681877,0.0,1.0
2013-09-25,24.1,24.26,23.98,24.04,563000,17.5871958963825,17.7039573629145,17.4996247964835,17.543410346433,771487.397987695,0.0,1.0
2013-09-26,24.26,24.29,24.01,24.19,64200,17.7039573629145,17.7258501378893,17.5215175714583,17.6528742213068,87974.2290422913,0.0,1.0
2013-09-27,24.18,24.19,23.95,24.01,56200,17.6455766296485,17.6528742213068,17.4777320215088,17.5215175714583,77011.7082893578,0.0,1.0
2013-09-30,24.17,24.17,23.9,23.9,622900,17.6382790379903,17.6382790379903,17.4412440632175,17.4412440632175,853569.272125282,0.0,1.0
2013-10-01,24.54,24.54,24.19,24.19,108900,17.9082899293455,17.9082899293455,17.6528742213068,17.6528742213068,149227.313749307,0.0,1.0
2013-10-02,24.54,24.54,24.28,24.42,31000,17.9082899293455,17.9082899293455,17.718552546231,17.8207188294465,42479.7679176173,0.0,1.0
2013-10-03,23.88,24.03,23.69,24.01,171000,17.426648879901,17.5361127547748,17.2879946383943,17.5215175714583,234323.881093954,0.0,1.0
2013-10-04,23.93,24.05,23.83,23.9,211700,17.4631368381923,17.5507079380913,17.3901609216098,17.4412440632175,290095.705424502,0.0,1.0
2013-10-07,24.01,24.1,23.66,23.66,43900,17.5215175714583,17.5871958963825,17.2661018634195,17.2661018634195,60156.8326317224,0.0,1.0
2013-10-08,23.48,23.73,23.47,23.73,51600,17.134745213571,17.3171850050273,17.1274476219128,17.3171850050273,70708.258856421,0.0,1.0
2013-10-09,23.26,23.38,22.82,23.01,119700,16.9741981970895,17.0617692969885,16.6531041641265,16.7917584056333,164026.716765767,0.0,1.0
2013-10-10,24.13,24.13,23.65,23.65,81000,17.6090886713573,17.6090886713573,17.2588042717613,17.2588042717613,110995.522623451,0.0,1.0
2013-10-11,24.1,24.16,23.82,23.85,78500,17.5871958963825,17.630981446332,17.3828633299515,17.4047561049263,107569.73488816,0.0,1.0
2013-10-14,24.87,24.88,24.37,24.4,73100,18.1491104540678,18.156408045726,17.7842308711553,17.80612364613,100170.03337993,0.0,1.0
2013-10-15,24.85,25.12,24.85,24.95,102700,18.1345152707513,18.331550245524,18.1345152707513,18.2074911873338,140731.360165783,0.0,1.0
2013-10-16,25.17,25.32,25.01,25.07,138300,18.3680382038153,18.477502078689,18.2512767372833,18.2950622872328,189514.577516337,0.0,1.0
2013-10-17,25.21,25.21,24.89,25.09,124700,18.3972285704483,18.3972285704483,18.1637056373843,18.3096574705493,170878.29223635,0.0,1.0
2013-10-18,24.94,24.99,24.61,24.78,78300,18.2001935956755,18.2366815539668,17.9593730709533,18.0834321291435,107295.671869337,0.0,1.0
2013-10-21,24.93,24.93,24.73,24.8,51500,18.1928960040173,18.1928960040173,18.0469441708523,18.09802731246,70571.2273470092,0.0,1.0
2013-10-22,25.26,25.27,24.92,25.0,80300,18.4337165287395,18.4410141203978,18.185598412359,18.243979145625,110036.30205757,0.0,1.0
2013-10-23,24.75,24.77,24.58,24.62,90900,18.0615393541688,18.0761345374853,17.9374802959785,17.9666706626115,124561.642055207,0.0,1.0
2013-10-24,24.88,24.88,24.41,24.49,125600,18.156408045726,18.156408045726,17.8134212377883,17.8718019710543,172111.575821056,0.0,1.0
2013-10-25,24.65,24.65,24.43,24.49,120700,17.9885634375863,17.9885634375863,17.8280164211048,17.8718019710543,165397.031859884,0.0,1.0
2013-10-28,24.76,24.81,24.25,24.34,69600,18.068836945827,18.1053249041183,17.6966597712563,17.7623380961805,95373.9305505214,0.0,1.0
2013-10-29,24.58,24.6,24.41,24.51,117900,17.9374802959785,17.952075479295,17.8134212377883,17.8863971543708,161560.149596357,0.0,1.0
2013-10-30,24.36,24.61,24.34,24.59,91600,17.776933279497,17.9593730709533,17.7623380961805,17.9447778876368,125520.862621089,0.0,1.0
2013-10-31,24.48,24.6,24.16,24.27,278100,17.864504379396,17.952075479295,17.630981446332,17.7112549545728,381084.627673851,0.0,1.0
2013-11-01,24.18,24.38,23.97,24.35,59900,17.6455766296485,17.7915284628135,17.4923272048253,17.7696356878388,82081.8741375896,0.0,1.0
2013-11-04,25.18,25.24,24.79,24.79,150200,18.3753357954735,18.419121345423,18.0907297208018,18.0907297208018,205821.327136326,0.0,1.0
2013-11-05,24.86,25.02,24.78,24.98,130300,18.1418128624095,18.2585743289415,18.0834321291435,18.2293839623085,178552.056763404,0.0,1.0
2013-11-06,25.26,25.36,25.07,25.24,105500,18.4337165287395,18.506692445322,18.2950622872328,18.419121345423,144568.242429311,0.0,1.0
2013-11-07,24.74,25.33,24.7,25.32,89900,18.0542417625105,18.4847996703473,18.0250513958775,18.477502078689,123191.32696109,0.0,1.0
2013-11-08,24.61,24.66,24.25,24.31,134500,17.9593730709533,17.9958610292445,17.6966597712563,17.7404453212058,184307.380158694,0.0,1.0
2013-11-11,25.04,25.09,24.66,24.67,90000,18.273169512258,18.3096574705493,17.9958610292445,18.0031586209028,123328.358470502,0.0,1.0
2013-11-12,25.55,25.89,25.47,25.69,230600,18.6453466868288,18.8934648032093,18.5869659535628,18.7475129700443,315994.660703307,0.0,1.0
2013-11-13,25.64,25.64,25.29,25.34,220700,18.711025011753,18.711025011753,18.4556093037143,18.4920972620055,302428.541271553,0.0,1.0
2013-11-14,26.26,26.75,25.65,25.69,460900,19.1634756945645,19.5210576858188,18.7183226034113,18.7475129700443,631578.226878381,0.0,1.0
2013-11-15,25.69,25.71,25.53,25.65,129100,18.7475129700443,18.7621081533608,18.6307515035123,18.7183226034113,176907.678650464,0.0,1.0
2013-11-18,25.41,25.6,25.35,25.49,227600,18.5431804036133,18.68183464512,18.4993948536638,18.6015611368793,311883.715420957,0.0,1.0
2013-11-19,25.3,25.43,25.06,25.17,260100,18.4629068953725,18.5577755869298,18.2877646955745,18.3680382038153,356418.95597975,0.0,1.0
2013-11-20,25.41,25.62,25.27,25.46,658800,18.5431804036133,18.6964298284365,18.4410141203978,18.5796683619045,902763.584004071,0.0,1.0
2013-11-21,25.43,25.45,25.19,25.26,86100,18.5577755869298,18.5723707702463,18.3826333871318,18.4337165287395,117984.129603446,0.0,1.0
2013-11-22,25.52,25.55,25.35,25.45,200000,18.623453911854,18.6453466868288,18.4993948536638,18.5723707702463,274063.018823337,0.0,1.0
2013-11-25,25.52,25.66,25.47,25.56,90200,18.623453911854,18.7256201950695,18.5869659535628,18.652644278487,123602.421489325,0.0,1.0
2013-11-26,25.3,25.46,25.15,25.32,135200,18.4629068953725,18.5796683619045,18.3534430204988,18.477502078689,185266.600724576,0.0,1.0
2013-11-27,25.66,25.76,25.49,25.62,321800,18.7256201950695,18.798596111652,18.6015611368793,18.6964298284365,440967.39728675,0.0,1.0
2013-11-29,25.46,25.8,25.45,25.65,37200,18.5796683619045,18.827786478285,18.5723707702463,18.7183226034113,50975.7215011408,0.0,1.0
2013-12-02,25.23,25.6,25.2,25.39,90900,18.4118237537648,18.68183464512,18.38993097879,18.5285852202968,124561.642055207,0.0,1.0
2013-12-03,24.4,24.87,24.22,24.87,516900,17.80612364613,18.1491104540678,17.6747669962815,18.1491104540678,708315.872148916,0.0,1.0
2013-12-04,24.21,24.3,24.0,24.03,168300,17.6674694046233,17.7331477295475,17.5142199798,17.5361127547748,230624.030339838,0.0,1.0
2013-12-05,23.88,24.11,23.7,24.03,126800,17.426648879901,17.5944934880408,17.2952922300525,17.5361127547748,173755.953933996,0.0,1.0
2013-12-06,24.1,24.24,24.03,24.13,196400,17.5871958963825,17.689362179598,17.5361127547748,17.6090886713573,269129.884484517,0.0,1.0
2013-12-09,24.26,24.35,24.1,24.16,188300,17.7039573629145,17.7696356878388,17.5871958963825,17.630981446332,258030.332222172,0.0,1.0
2013-12-10,24.21,24.34,24.05,24.23,101600,17.6674694046233,17.7623380961805,17.5507079380913,17.6820645879398,139224.013562255,0.0,1.0
2013-12-11,23.73,24.25,23.7,24.22,293600,17.3171850050273,17.6966597712563,17.2952922300525,17.6747669962815,402324.511632658,0.0,1.0
2013-12-12,23.48,23.77,23.43,23.71,75900,17.134745213571,17.3463753716603,17.0982572552798,17.3025898217108,104006.915643457,0.0,1.0
2013-12-13,23.42,23.44,23.1,23.2,99800,17.0909596636215,17.105554846938,16.8574367305575,16.93041264714,136757.446392845,0.0,1.0
2013-12-16,24.29,24.38,24.19,24.2,163400,17.7258501378893,17.7915284628135,17.6528742213068,17.660171812965,223909.486378666,0.0,1.0
2013-12-17,24.2,24.26,23.99,24.2,79300,17.660171812965,17.7039573629145,17.5069223881418,17.660171812965,108665.986963453,0.0,1.0
2013-12-18,24.54,24.55,23.93,24.2,64600,17.9082899293455,17.9155875210038,17.4631368381923,17.660171812965,88522.355079938,0.0,1.0
2013-12-19,24.51,24.6,24.39,24.46,76300,17.8863971543708,17.952075479295,17.7988260544718,17.8499091960795,104555.041681103,0.0,1.0
2013-12-20,24.8,24.86,24.53,24.53,101800,18.09802731246,18.1418128624095,17.9009923376873,17.9009923376873,139498.076581079,0.0,1.0
2013-12-23,24.89,25.03,24.74,24.81,77700,18.1637056373843,18.2658719205998,18.0542417625105,18.1053249041183,106473.482812866,0.0,1.0
2013-12-24,24.83,25.16,24.75,25.16,17500,18.1199200874348,18.360740612157,18.0615393541688,18.360740612157,23980.514147042,0.0,1.0
2013-12-26,24.99,25.02,24.78,24.88,33500,18.2366815539668,18.2585743289415,18.0834321291435,18.156408045726,45905.5556529089,0.0,1.0
2013-12-27,25.56,25.68,25.3,25.52,120000,18.652644278487,18.740215378386,18.4629068953725,18.623453911854,164437.811294002,0.0,1.0
2013-12-30,25.21,25.51,25.11,25.4,106700,18.3972285704483,18.6161563201958,18.3242526538658,18.535882811955,146212.62054225,0.0,1.0
2013-12-31,25.55,25.56,25.04,25.17,68600,18.6453466868288,18.652644278487,18.273169512258,18.3680382038153,94003.6154564045,0.0,1.0
2014-01-02,25.51,25.55,25.25,25.49,285900,18.6161563201958,18.6453466868288,18.4264189370813,18.6015611368793,391773.08540796,0.0,1.0
2014-01-03,25.91,26.14,25.77,25.92,134300,18.9080599865258,19.0759045946655,18.8058937033103,18.915357578184,184033.317139871,0.0,1.0
2014-01-06,25.97,26.16,25.93,26.14,120500,18.9518455364753,19.090499777982,18.9226551698423,19.0759045946655,165122.96884106,0.0,1.0
2014-01-07,26.25,26.32,26.09,26.16,298200,19.1561781029063,19.207261244514,19.0394166363743,19.090499777982,408627.961065595,0.0,1.0
2014-01-08,26.74,26.8,26.16,26.29,896400,19.5137600941605,19.55754564411,19.090499777982,19.1853684695393,1228350.4503662,0.0,1.0
2014-01-09,27.09,27.13,26.84,26.95,184800,19.7691758021993,19.7983661688323,19.586736010743,19.6670095189838,253234.229392763,0.0,1.0
2014-01-10,27.05,27.1,26.72,26.76,114900,19.7399854355663,19.7764733938575,19.499164910844,19.528355277477,157449.204314007,0.0,1.0
2014-01-13,26.98,27.11,26.89,26.91,134100,19.6889022939585,19.7837709855158,19.6232239690343,19.6378191523508,183759.254121048,0.0,1.0
2014-01-14,27.3,27.39,26.87,27.03,113800,19.9224252270225,19.9881035519468,19.6086287857178,19.7253902522498,155941.857710479,0.0,1.0
2014-01-15,27.41,27.43,27.09,27.12,296600,20.0026987352633,20.0172939185798,19.7691758021993,19.791068577174,406435.456915008,0.0,1.0
2014-01-16,27.55,27.6,27.2,27.25,389900,20.1048650184788,20.14135297677,19.84944931044,19.8859372687313,534285.855196095,0.0,1.0
2014-01-17,27.1,27.37,27.09,27.29,263200,19.7764733938575,19.9735083686303,19.7691758021993,19.9151276353643,360666.932771512,0.0,1.0
2014-01-21,27.09,27.21,26.97,27.21,150100,19.7691758021993,19.8567469020983,19.6816047023003,19.8567469020983,205684.295626914,0.0,1.0
2014-01-22,27.2,27.32,27.14,27.25,133100,19.84944931044,19.937020410339,19.8056637604905,19.8859372687313,182388.939026931,0.0,1.0
2014-01-23,27.04,27.21,26.98,27.1,616800,19.732687843908,19.8567469020983,19.6889022939585,19.7764733938575,845210.350051173,0.0,1.0
2014-01-24,26.24,26.87,26.24,26.83,365100,19.148880511248,19.6086287857178,19.148880511248,19.5794384190848,500302.040862003,0.0,1.0
2014-01-27,26.01,26.47,25.86,26.4,125400,18.9810359031083,19.3167251193878,18.8715720282345,19.26564197778,171837.512802232,0.0,1.0
2014-01-28,26.93,27.37,26.65,26.69,750200,19.6524143356673,19.9735083686303,19.4480817692363,19.4772721358693,1028010.38360634,0.0,1.0
2014-01-29,26.47,26.74,26.19,26.26,216300,19.3167251193878,19.5137600941605,19.1123925529568,19.1634756945645,296399.154857439,0.0,1.0
2014-01-30,26.55,26.71,26.34,26.67,859900,19.3751058526538,19.4918673191858,19.2218564278305,19.4626769525528,1178333.94943094,0.0,1.0
2014-01-31,25.9,26.0,25.66,25.72,151800,18.9007623948675,18.97373831145,18.7256201950695,18.769405745019,208013.831286913,0.0,1.0
2014-02-03,25.32,25.88,25.25,25.84,106700,18.477502078689,18.886167211551,18.4264189370813,18.856976844918,146212.620542251,0.0,1.0
2014-02-04,25.81,25.87,25.5,25.67,257100,18.8350840699433,18.8788696198928,18.6088587285375,18.7329177867278,352308.010697399,0.0,1.0
2014-02-05,25.66,25.71,25.31,25.49,902400,18.7256201950695,18.7621081533608,18.4702044870308,18.6015611368793,1236572.3409309,0.0,1.0
2014-02-06,26.27,26.27,25.65,25.65,171400,19.1707732862228,19.1707732862228,18.7183226034113,18.7183226034113,234872.0071316,0.0,1.0
2014-02-07,27.28,27.29,26.7,26.73,131700,19.907830043706,19.9151276353643,19.4845697275275,19.5064625025023,180470.497895168,0.0,1.0
2014-02-10,26.94,27.05,26.83,27.02,81100,19.6597119273255,19.7399854355663,19.5794384190848,19.7180926605915,111132.554132863,0.0,1.0
2014-02-11,27.42,27.53,27.03,27.03,91500,20.0099963269215,20.0902698351623,19.7253902522498,19.7253902522498,125383.831111677,0.0,1.0
2014-02-12,27.47,27.58,27.29,27.33,103000,20.0464842852128,20.1267577934535,19.9151276353643,19.9443180019973,141142.454694018,0.0,1.0
2014-02-13,27.35,27.4,26.77,26.81,73300,19.9589131853138,19.995401143605,19.5356528691353,19.5648432357683,100444.096398753,0.0,1.0
2014-02-14,27.38,27.45,27.12,27.15,56100,19.9808059602885,20.0318891018963,19.791068577174,19.8129613521488,76874.6767799461,0.0,1.0
2014-02-18,27.73,27.81,27.45,27.51,79200,20.2362216683273,20.2946024015933,20.0318891018963,20.0756746518458,108528.955454041,0.0,1.0
2014-02-19,27.33,27.74,27.32,27.47,71100,19.9443180019973,20.2435192599855,19.937020410339,20.0464842852128,97429.4031916962,0.0,1.0
2014-02-20,27.54,27.56,27.26,27.35,74500,20.0975674268205,20.112162610137,19.8932348603895,19.9589131853138,102088.474511693,0.0,1.0
2014-02-21,27.4,27.76,27.36,27.64,73400,19.995401143605,20.258114443302,19.966210776972,20.170543343403,100581.127908165,0.0,1.0
2014-02-24,28.03,28.2,27.74,27.74,121700,20.4551494180748,20.579208476265,20.2435192599855,20.2435192599855,166767.346954,0.0,1.0
2014-02-25,29.72,30.06,29.47,29.99,240200,21.688442408319,21.9365605246995,21.5060026168628,21.8854773830918,329149.685606828,0.0,1.0
2014-02-26,29.12,29.33,29.04,29.23,124100,21.250586908824,21.4038363336473,21.192206175558,21.3308604170648,170056.103179881,0.0,1.0
2014-02-27,29.5,29.53,29.08,29.11,288500,21.5278953918375,21.5497881668123,21.221396542191,21.2432893171658,395335.904652664,0.0,1.0
2014-02-28,29.46,29.68,29.32,29.44,171900,21.4987050252045,21.659252041686,21.396538741989,21.484109841888,235557.164678659,0.0,1.0
2014-03-03,28.82,28.88,28.57,28.72,165700,21.0316591590765,21.075444709026,20.8492193676203,20.958683242494,227061.211095135,0.0,1.0
2014-03-04,29.53,29.63,29.31,29.44,167400,21.5497881668123,21.6227640833948,21.3892411503308,21.484109841888,229390.746755133,0.0,1.0
2014-03-05,28.86,28.95,28.71,28.84,89900,21.5024501492436,21.5695056070894,21.3906910528338,21.4875489363889,120661.319151635,0.605132,1.0
2014-03-06,29.1,29.29,29.07,29.08,56100,21.6812647034992,21.8228262256183,21.6589128842173,21.6663634906446,75295.8843649247,0.0,1.0
2014-03-07,28.56,29.04,28.41,29.01,97300,21.278931956424,21.6365610649353,21.1671728600142,21.6142092456533,130593.396590145,0.0,1.0
2014-03-10,28.45,28.5,28.04,28.26,78600,21.1969752857235,21.2342283178601,20.8915004222034,21.0554137636044,105494.768468504,0.0,1.0
2014-03-11,28.46,28.85,28.4,28.75,64900,21.2044258921508,21.4949995428162,21.1597222535869,21.420493478543,87107.0034809912,0.0,1.0
2014-03-12,28.27,28.32,28.05,28.22,177900,21.0628643700317,21.1001174021683,20.8989510286307,21.0256113378951,238772.510312301,0.0,1.0
2014-03-13,27.61,28.27,27.49,28.27,481700,20.5711243458286,21.0628643700317,20.4817170687008,21.0628643700317,646524.554341966,0.0,1.0
2014-03-14,27.47,27.73,27.31,27.35,424000,20.4668158558462,20.6605316229565,20.3476061530091,20.3774085787183,569081.193774118,0.0,1.0
2014-03-17,27.76,27.82,27.59,27.61,60700,20.6828834422384,20.7275870808023,20.556223132974,20.5711243458286,81469.8784483233,0.0,1.0
2014-03-18,27.94,27.95,27.57,27.6,96300,20.8169943579302,20.8244449643575,20.5413219201194,20.5636737394013,129251.22396332,0.0,1.0
2014-03-19,27.33,27.91,27.03,27.82,110800,20.3625073658637,20.7946425386482,20.1389891730441,20.7275870808023,148712.727052293,0.0,1.0
2014-03-20,27.29,27.39,26.95,26.98,139600,20.3327049401544,20.4072110044276,20.0793843216256,20.1017361409075,187367.298704875,0.0,1.0
2014-03-21,26.94,27.44,26.87,27.41,139200,20.0719337151982,20.4444640365642,20.019779470207,20.4221122172822,186830.429654145,0.0,1.0
2014-03-24,26.98,27.2,26.72,27.11,96300,20.1017361409075,20.2656494823085,19.9080203737972,20.1985940244627,129251.22396332,0.0,1.0
2014-03-25,27.65,27.77,27.36,27.43,275800,20.6009267715379,20.6903340486657,20.3848591851457,20.4370134301369,370171.210478543,0.0,1.0
2014-03-26,27.71,28.0,27.69,27.97,805000,20.6456304101018,20.8616979964941,20.6307291972472,20.8393461772121,1080448.96459473,0.0,1.0
2014-03-27,27.79,27.96,27.7,27.79,105900,20.7052352615204,20.8318955707848,20.6381798036745,20.7052352615204,142136.081180847,0.0,1.0
2014-03-28,27.8,28.01,27.75,27.92,69400,20.7126858679477,20.8691486029214,20.6754328358111,20.8020931450755,93146.7803017072,0.0,1.0
2014-03-31,28.19,28.2,27.85,28.01,254400,21.0032595186132,21.0107101250405,20.7499389000843,20.8691486029214,341448.716264471,0.0,1.0
2014-04-01,28.75,28.77,28.47,28.49,371100,21.420493478543,21.4353946913977,21.2118764985781,21.2267777114327,498080.261815037,0.0,1.0
2014-04-02,28.73,28.83,28.61,28.73,66600,21.4055922656884,21.4800983299616,21.3161849885606,21.4055922656884,89388.6969465951,0.0,1.0
2014-04-03,28.4,28.68,28.31,28.68,68000,21.1597222535869,21.3683392335518,21.092666795741,21.3683392335518,91267.738624151,0.0,1.0
2014-04-04,29.12,29.74,28.67,28.76,205500,21.6961659163539,22.1581035148476,21.3608886271245,21.4279440849704,275816.474812691,0.0,1.0
2014-04-07,29.11,29.75,29.03,29.58,132900,21.6887153099265,22.165554121275,21.629110458508,22.0388938120105,178374.742105143,0.0,1.0
2014-04-08,28.97,29.09,28.81,28.86,133700,21.5844068199441,21.6738140970719,21.465197117107,21.5024501492436,179448.480206603,0.0,1.0
2014-04-09,29.71,29.75,29.31,29.37,83800,22.1357516955657,22.165554121275,21.8377274384729,21.8824310770368,112474.066127998,0.0,1.0
2014-04-10,29.29,29.91,29.25,29.83,70900,21.8228262256183,22.2847638241121,21.793023799909,22.2251589726935,95160.0392419457,0.0,1.0
2014-04-11,28.92,29.26,28.9,28.95,60800,21.5471537878075,21.8004744063363,21.5322525749528,21.5695056070894,81604.0957110056,0.0,1.0
2014-04-14,28.76,28.83,28.56,28.77,53500,21.4279440849704,21.4800983299616,21.278931956424,21.4353946913977,71806.2355351776,0.0,1.0
2014-04-15,28.73,28.77,28.3,28.57,67700,21.4055922656884,21.4353946913977,21.0852161893137,21.2863825628513,90865.0868361034,0.0,1.0
2014-04-16,29.2,29.21,28.86,29.0,48500,21.7557707677724,21.7632213741997,21.5024501492436,21.606758639226,65095.372401049,0.0,1.0
2014-04-17,29.13,29.21,28.88,28.97,53300,21.7036165227812,21.7632213741997,21.5173513620982,21.5844068199441,71537.8010098125,0.0,1.0
2014-04-21,29.23,29.26,29.05,29.09,31100,21.7781225870544,21.8004744063363,21.6440116713626,21.6738140970719,41741.5686942808,0.0,1.0
2014-04-22,29.43,29.5,29.27,29.27,56400,21.9271347156008,21.979288960592,21.8079250127636,21.8079250127636,75698.5361529722,0.0,1.0
2014-04-23,29.07,29.32,29.02,29.32,41300,21.6589128842173,21.8451780449002,21.6216598520807,21.8451780449002,55431.7294879034,0.0,1.0
2014-04-24,29.1,29.22,28.81,29.12,67200,21.6812647034992,21.770671980627,21.465197117107,21.6961659163539,90194.0005226906,0.0,1.0
2014-04-25,28.87,28.99,28.69,28.95,50700,21.5099007556709,21.5993080327987,21.3757898399791,21.5695056070894,68048.1521800655,0.0,1.0
2014-04-28,28.73,28.95,28.42,28.83,102000,21.4055922656884,21.5695056070894,21.1746234664415,21.4800983299616,136901.607936227,0.0,1.0
2014-04-29,29.12,29.16,28.93,28.94,64700,21.6961659163539,21.7259683420631,21.5546043942348,21.5620550006621,86838.568955626,0.0,1.0
2014-04-30,29.28,29.28,28.93,28.93,43100,21.815375619191,21.815375619191,21.5546043942348,21.5546043942348,57847.6402161898,0.0,1.0
2014-05-01,29.28,29.48,29.2,29.28,85500,21.815375619191,21.9643877477373,21.7557707677724,21.815375619191,114755.759593602,0.0,1.0
2014-05-02,29.5,29.52,29.09,29.2,79900,21.979288960592,21.9941901734466,21.6738140970719,21.7557707677724,107239.592883378,0.0,1.0
2014-05-05,29.38,29.47,29.19,29.42,29300,21.8898816834642,21.95693714131,21.7483201613451,21.9196841091734,39325.6579659945,0.0,1.0
2014-05-06,29.55,29.71,29.5,29.54,44500,22.0165419927286,22.1357516955657,21.979288960592,22.0090913863013,59726.6818937459,0.0,1.0
2014-05-07,28.67,28.73,28.49,28.64,272300,21.3608886271245,21.4055922656884,21.2267777114327,21.3385368078425,365473.606284652,0.0,1.0
2014-05-08,28.4,28.59,28.34,28.43,69000,21.1597222535869,21.3012837757059,21.1150186150229,21.1820740728688,92609.9112509767,0.0,1.0
2014-05-09,28.13,28.3,28.06,28.3,73900,20.9585558800492,21.0852161893137,20.906401635058,21.0852161893137,99186.5571224233,0.0,1.0
2014-05-12,28.66,28.68,28.49,28.61,64800,21.3534380206972,21.3683392335518,21.2267777114327,21.3161849885606,86972.7862183086,0.0,1.0
2014-05-13,28.51,28.63,28.48,28.54,45600,21.2416789242874,21.3310862014152,21.2193271050054,21.2640307435693,61203.0717832542,0.0,1.0
2014-05-14,28.18,28.43,28.18,28.36,62300,20.9958089121858,21.1820740728688,20.9958089121858,21.1299198278776,83617.3546512445,0.0,1.0
2014-05-15,27.13,27.77,26.89,27.77,145500,20.2134952373173,20.6903340486657,20.0346806830616,20.6903340486657,195286.117203147,0.0,1.0
2014-05-16,27.15,27.15,26.88,26.92,147200,20.2283964501719,20.2283964501719,20.0272300766343,20.0570325023436,197567.810668751,0.0,1.0
2014-05-19,27.46,27.52,27.24,27.25,180700,20.4593652494188,20.5040688879828,20.2954519080178,20.3029025144451,242530.593667414,0.0,1.0
2014-05-20,27.17,27.3,27.07,27.26,72900,20.2432976630266,20.3401555465817,20.1687915987534,20.3103531208725,97844.3844955973,0.0,1.0
2014-05-21,27.43,27.52,27.34,27.34,58600,20.4370134301369,20.5040688879828,20.369957972291,20.369957972291,78651.315931989,0.0,1.0
2014-05-22,27.43,27.46,27.32,27.38,84700,20.4370134301369,20.4593652494188,20.3550567594364,20.3997603980003,113682.021492141,0.0,1.0
2014-05-23,27.6,27.62,27.38,27.38,70400,20.5636737394013,20.578574952256,20.3997603980003,20.3997603980003,94488.952928533,0.0,1.0
2014-05-27,28.28,28.32,28.14,28.28,77300,21.070314976459,21.1001174021683,20.9660064864766,21.070314976459,103749.944053631,0.0,1.0
2014-05-28,28.04,28.13,27.94,28.07,69200,20.8915004222034,20.9585558800492,20.8169943579302,20.9138522414853,92878.3457763419,0.0,1.0
2014-05-29,27.87,27.96,27.71,27.75,34900,20.7648401129389,20.8318955707848,20.6456304101018,20.6754328358111,46841.8246762188,0.0,1.0
2014-05-30,27.62,27.79,27.45,27.75,565700,20.578574952256,20.7052352615204,20.4519146429915,20.6754328358111,759267.054995326,0.0,1.0
2014-06-02,27.67,27.7,27.44,27.54,106600,20.6158279843926,20.6381798036745,20.4444640365642,20.5189701008374,143075.602019625,0.0,1.0
2014-06-03,27.47,27.56,27.41,27.41,33000,20.4668158558462,20.533871313692,20.4221122172822,20.4221122172822,44291.6966852497,0.0,1.0
2014-06-04,27.79,27.87,27.61,27.61,34600,20.7052352615204,20.7648401129389,20.5711243458286,20.5711243458286,46439.172888171,0.0,1.0
2014-06-05,28.38,28.45,27.99,28.11,58700,21.1448210407322,21.1969752857235,20.8542473900668,20.9436546671946,78785.5331946717,0.0,1.0
2014-06-06,28.99,29.05,28.77,28.84,121500,21.5993080327987,21.6440116713626,21.4353946913977,21.4875489363889,163073.974159329,0.0,1.0
2014-06-09,28.85,29.01,28.78,28.91,113600,21.4949995428162,21.6142092456533,21.442845297825,21.5397031813801,152470.810407406,0.0,1.0
2014-06-10,28.88,28.97,28.69,28.93,215400,21.5173513620982,21.5844068199441,21.3757898399791,21.5546043942348,289103.983818267,0.0,1.0
2014-06-11,28.6,28.76,28.52,28.74,41200,21.3087343821332,21.4279440849704,21.2491295307147,21.4130428721157,55297.5122252211,0.0,1.0
2014-06-12,28.61,28.88,28.55,28.84,70400,21.3161849885606,21.5173513620982,21.2714813499967,21.4875489363889,94488.9529285328,0.0,1.0
2014-06-13,28.19,28.45,28.06,28.28,87700,21.0032595186132,21.1969752857235,20.906401635058,21.070314976459,117708.539372618,0.0,1.0
2014-06-16,27.84,28.19,27.78,28.03,252200,20.742488293657,21.0032595186132,20.6977846550931,20.884049815776,338495.936485454,0.0,1.0
2014-06-17,27.68,27.69,27.2,27.2,173400,20.6232785908199,20.6307291972472,20.2656494823085,20.2656494823085,232732.733491585,0.0,1.0
2014-06-18,27.83,27.84,27.24,27.24,351100,20.7350376872297,20.742488293657,20.2954519080178,20.2954519080178,471236.809278521,0.0,1.0
2014-06-19,28.63,28.65,28.28,28.39,313200,21.3310862014152,21.3459874142698,21.070314976459,21.1522716471595,420368.466721826,0.0,1.0
2014-06-20,27.88,28.18,27.6,28.13,262300,20.7722907193663,20.9958089121858,20.5636737394013,20.9585558800492,352051.880016394,0.0,1.0
2014-06-23,27.02,27.24,26.9,27.14,143800,20.1315385666168,20.2954519080178,20.042131289489,20.2209458437446,193004.423737543,0.0,1.0
2014-06-24,26.61,26.72,26.49,26.69,549700,19.8260637030967,19.9080203737972,19.7366564259689,19.8856685545153,737792.292966116,0.0,1.0
2014-06-25,26.17,26.17,25.9,25.91,567500,19.4982370202947,19.4982370202947,19.297070646757,19.3045212531844,761682.965723613,0.0,1.0
2014-06-26,26.21,26.35,25.87,26.34,137800,19.5280394460039,19.6323479359864,19.2747188274751,19.6248973295591,184951.387976589,0.0,1.0
2014-06-27,26.12,26.13,25.92,25.95,82400,19.4609839881581,19.4684345945854,19.3119718596117,19.3343236788936,110595.024450442,0.0,1.0
2014-06-30,25.85,25.88,25.64,25.68,159600,19.2598176146204,19.2821694339024,19.1033548796467,19.133157305356,214210.75124139,0.0,1.0
2014-07-01,26.47,26.49,26.12,26.12,1024900,19.7217552131142,19.7366564259689,19.4609839881581,19.4609839881581,1375592.72523372,0.0,1.0
2014-07-02,26.21,26.27,26.09,26.11,48800,19.5280394460039,19.5727430845678,19.4386321688761,19.4535333817307,65498.0241890968,0.0,1.0
2014-07-03,26.77,26.78,26.53,26.61,185600,19.9452734059338,19.9527240123611,19.7664588516781,19.8260637030967,249107.23953886,0.0,1.0
2014-07-07,26.35,26.41,26.18,26.39,227000,19.6323479359864,19.6770515745503,19.505687626722,19.6621503616957,304673.186289446,0.0,1.0
2014-07-08,25.93,25.94,25.74,25.85,277800,19.319422466039,19.3268730724663,19.1778609439199,19.2598176146204,372855.555732194,0.0,1.0
2014-07-09,26.24,26.25,26.01,26.01,272200,19.5503912652859,19.5578418717132,19.3790273174575,19.3790273174575,365339.389021969,0.0,1.0
2014-07-10,25.84,25.84,25.67,25.69,311200,19.2523670081931,19.2523670081931,19.1257066989287,19.1406079117833,417684.121468174,0.0,1.0
2014-07-11,25.62,25.68,25.47,25.62,199200,19.0884536667921,19.133157305356,18.9766945703823,19.0884536667921,267360.78726369,0.0,1.0
2014-07-14,25.88,25.97,25.8,25.9,357500,19.2821694339024,19.3492248917483,19.2225645824838,19.297070646757,479826.714090206,0.0,1.0
2014-07-15,25.68,25.87,25.51,25.73,757900,19.133157305356,19.2747188274751,19.0064969960916,19.1704103374926,1017232.63387124,0.0,1.0
2014-07-16,25.86,25.89,25.75,25.89,175000,19.2672682210478,19.2896200403297,19.1853115503472,19.2896200403297,234880.209694506,0.0,1.0
2014-07-17,25.09,25.54,25.02,25.41,119600,18.6935715261442,19.0288488153735,18.6414172811529,18.9319909318184,160523.84616836,0.0,1.0
2014-07-18,25.47,25.48,25.02,25.1,351900,18.9766945703823,18.9841451768096,18.6414172811529,18.7010221325715,472310.547379982,0.0,1.0
2014-07-21,25.09,25.17,24.89,25.06,126000,18.6935715261442,18.7531763775627,18.5445593975978,18.6712197068622,169113.750980044,0.0,1.0
2014-07-22,25.06,25.13,25.0,25.13,174000,18.6712197068622,18.7233739518534,18.6265160682983,18.7233739518534,233538.037067681,0.0,1.0
2014-07-23,25.08,25.13,24.93,25.0,154300,18.6861209197168,18.7233739518534,18.5743618233071,18.6265160682983,207097.236319214,0.0,1.0
2014-07-24,24.74,24.91,24.56,24.56,1125600,18.432800301188,18.5594606104524,18.2986893854962,18.2986893854962,1510749.50875507,0.0,1.0
2014-07-25,24.7,24.94,24.53,24.82,873800,18.4029978754787,18.5818124297344,18.2763375662143,18.4924051526065,1172790.44132034,0.0,1.0
2014-07-28,24.5,24.76,24.48,24.7,691500,18.2539857469323,18.4477015140426,18.2390845340777,18.4029978754787,928112.371450009,0.0,1.0
2014-07-29,24.76,25.03,24.76,25.0,332400,18.4477015140426,18.6488678875803,18.4477015140426,18.6265160682983,446138.181156881,0.0,1.0
2014-07-30,24.42,24.63,24.31,24.6,207600,18.1943808955138,18.3508436304875,18.1124242248133,18.3284918112055,278635.037329026,0.0,1.0
2014-07-31,23.49,23.82,23.49,23.76,392100,17.5014744977731,17.7473445098746,17.5014744977731,17.7026408713107,526265.886978377,0.0,1.0
2014-08-01,23.54,23.74,23.39,23.55,234000,17.5387275299097,17.6877396584561,17.4269684334999,17.546178136337,314068.394677226,0.0,1.0
2014-08-04,23.55,23.62,23.32,23.57,180100,17.546178136337,17.5983323813282,17.3748141885086,17.5610793491916,241725.290091318,0.0,1.0
2014-08-05,23.15,23.32,23.07,23.3,198800,17.2481538792442,17.3748141885086,17.1885490278257,17.359912975654,266823.91821296,0.0,1.0
2014-08-06,23.09,23.12,22.71,22.71,367600,17.2034502406803,17.2258020599623,16.9203271964422,16.9203271964422,493382.657621147,0.0,1.0
2014-08-07,22.71,23.04,22.64,23.0,284000,16.9203271964422,17.1661972085437,16.8681729514509,17.1363947828344,381177.026018513,0.0,1.0
2014-08-08,22.89,22.92,22.66,22.81,153000,17.0544381121339,17.0767899314159,16.8830741643056,16.9948332607154,205352.41190434,0.0,1.0
2014-08-11,22.9,23.08,22.89,23.02,133400,17.0618887185612,17.195999634253,17.0544381121339,17.1512959956891,179045.828418556,0.0,1.0
2014-08-12,23.11,23.15,22.97,22.98,127900,17.2183514535349,17.2481538792442,17.1140429635525,17.1214935699798,171663.878971014,0.0,1.0
2014-08-13,23.33,23.82,23.16,23.22,1027200,17.382264794936,17.7473445098746,17.2556044856715,17.3003081242355,1378679.72227541,0.0,1.0
2014-08-14,23.82,23.84,23.58,23.62,442900,17.7473445098746,17.7622457227293,17.5685299556189,17.5983323813282,594448.256421126,0.0,1.0
2014-08-15,23.77,24.19,23.61,24.16,745900,17.710091477738,18.0230169476854,17.5908817749009,18.0006651284035,1001126.56234933,0.0,1.0
2014-08-18,24.28,24.4,24.1,24.16,407900,18.0900724055313,18.1794796826591,17.9559614898396,18.0006651284035,547472.214482224,0.0,1.0
2014-08-19,23.85,24.09,23.74,24.05,214600,17.7696963291566,17.9485108834122,17.6877396584561,17.918708457703,288030.245716806,0.0,1.0
2014-08-20,23.06,23.19,22.89,23.07,724200,17.1810984213983,17.2779563049535,17.0544381121339,17.1885490278257,972001.416347212,0.0,1.0
2014-08-21,23.48,23.49,23.27,23.38,824200,17.4940238913458,17.5014744977731,17.3375611563721,17.4195178270726,1106218.67902978,0.0,1.0
2014-08-22,22.99,23.22,22.9,23.12,292100,17.1289441764071,17.3003081242355,17.0618887185612,17.2258020599623,392048.624295802,0.0,1.0
2014-08-25,23.32,23.43,23.09,23.11,158300,17.3748141885086,17.4567708592092,17.2034502406803,17.2183514535349,212465.926826517,0.0,1.0
2014-08-26,23.47,23.7,23.47,23.51,873300,17.4865732849184,17.6579372327468,17.4865732849184,17.5163757106277,1172119.35500693,0.0,1.0
2014-08-27,23.33,23.61,23.28,23.6,708100,17.55654491012,17.7672535502757,17.518918367235,17.7597282416987,940958.091957917,0.233914,1.0
2014-08-28,23.77,23.85,23.71,23.81,488100,17.8876584875076,17.9478609561235,17.8425066360456,17.9177597218155,648611.276210506,0.0,1.0
2014-08-29,23.24,23.37,23.17,23.28,1087300,17.488817132927,17.5866461444279,17.4361399728881,17.518918367235,1444857.69437346,0.0,1.0
2014-09-02,23.11,23.23,23.05,23.22,160300,17.3909881214262,17.4812918243501,17.3458362699642,17.4737665157731,213014.520746864,0.0,1.0
2014-09-03,23.79,23.93,23.58,23.65,820400,17.9027091046615,18.0080634247394,17.7446776245447,17.7973547845837,1090187.85290535,0.0,1.0
2014-09-04,23.94,24.21,23.89,23.97,735400,18.0155887333164,18.2187720648952,17.9779621904315,18.0381646590474,977235.674093849,0.0,1.0
2014-09-05,24.08,24.19,23.99,24.07,157300,18.1209430533943,18.2037214477412,18.0532152762014,18.1134177448173,209027.973259399,0.0,1.0
2014-09-08,23.76,23.97,23.65,23.91,355500,17.8801331789306,18.0381646590474,17.7973547845837,17.9930128075854,472405.877264567,0.0,1.0
2014-09-09,24.0,24.09,23.87,23.93,1417500,18.0607405847784,18.1284683619713,17.9629115732775,18.0080634247394,1883643.68782707,0.0,1.0
2014-09-10,24.2,24.23,23.96,24.03,223000,18.2112467563182,18.2338226820492,18.0306393504704,18.0833165105093,296333.363234876,0.0,1.0
2014-09-11,24.2,24.22,24.07,24.19,219700,18.2112467563182,18.2262973734722,18.1134177448173,18.2037214477412,291948.160998665,0.0,1.0
2014-09-12,24.15,24.21,24.05,24.08,196200,18.1736202134332,18.2187720648952,18.0983671276633,18.1209430533943,260720.205680192,0.0,1.0
2014-09-15,23.69,23.78,23.58,23.78,462600,17.8274560188916,17.8951837960846,17.7446776245447,17.8951837960846,614725.622567059,0.0,1.0
2014-09-16,23.33,23.42,23.02,23.25,419600,17.55654491012,17.6242726873129,17.3232603442332,17.496342441504,557585.108580062,0.0,1.0
2014-09-17,23.33,23.52,23.23,23.39,1774600,17.55654491012,17.6995257730828,17.4812918243501,17.6016967615819,2358175.72375162,0.0,1.0
2014-09-18,23.74,24.25,23.52,23.7,1623300,17.8650825617766,18.2488732992031,17.6995257730828,17.8349813274686,2157120.84546715,0.0,1.0
2014-09-19,23.57,23.63,23.23,23.55,3831600,17.7371523159677,17.7823041674297,17.4812918243501,17.7221016988138,5091618.45098994,0.0,1.0
2014-09-22,23.74,24.02,23.5595,23.98,763773,17.8650825617766,18.0757912019323,17.7292507419619,18.0456899676244,1014939.11138113,0.0,1.0
2014-09-23,23.36,23.4738,23.26,23.37,851624,17.5791208358509,17.6647588474571,17.503867750081,17.5866461444279,1131679.83915488,0.0,1.0
2014-09-24,23.33,23.33,23.07,23.12,562125,17.55654491012,17.55654491012,17.3608868871182,17.3985134300032,746979.335463698,0.0,1.0
2014-09-25,23.03,23.26,22.93,23.24,1326127,17.3307856528102,17.503867750081,17.2555325670403,17.488817132927,1762222.75330304,0.0,1.0
2014-09-26,22.91,22.975,22.65,22.66,617261,17.2404819498863,17.2893964556368,17.0448239268846,17.0523492354616,820246.762886652,0.0,1.0
2014-09-29,22.85,22.87,22.66,22.69,388307,17.1953300984244,17.2103807155784,17.0523492354616,17.0749251611925,516001.431738319,0.0,1.0
2014-09-30,22.81,23.04,22.78,22.9,153421,17.1652288641164,17.3383109613872,17.1426529383855,17.2329566413093,203873.367358108,0.0,1.0
2014-10-01,22.69,22.89,22.625,22.88,285451,17.0749251611925,17.2254313327324,17.0260106554421,17.2179060241554,379321.32228143,0.0,1.0
2014-10-02,22.33,22.45,22.03,22.44,718420,16.8040140524209,16.8943177553448,16.5782547951111,16.8867924467678,954671.815314796,0.0,1.0
2014-10-03,22.32,23.18,22.14,22.3,660874,16.7964887438439,17.4436652814651,16.661033189458,16.7814381266899,878201.861410249,0.0,1.0
2014-10-06,22.58,22.66,22.44,22.49,330603,16.9921467668456,17.0523492354616,16.8867924467678,16.9244189896527,439321.519666099,0.0,1.0
2014-10-07,21.98,22.42,21.97,22.4,159710,16.5406282522262,16.8717418296138,16.5331029436492,16.8566912124598,212230.499740996,0.0,1.0
2014-10-08,22.13,22.15,21.62,21.82,227962,16.653507880881,16.668558498035,16.2697171434545,16.4202233149943,302927.112779144,0.0,1.0
2014-10-09,21.23,21.84,21.18,21.79,230558,15.9762301089519,16.4352739321483,15.9386035660669,16.3976473892633,306376.805204962,0.0,1.0
2014-10-10,20.73,21.25,20.68,21.16,185466,15.5999646801023,15.9912807261058,15.5623381372174,15.9235529489129,246456.338770043,0.0,1.0
2014-10-13,20.47,20.98,20.45,20.91,236184,15.4043066571005,15.7880973945271,15.3892560399466,15.7354202344881,313852.910593122,0.0,1.0
2014-10-14,20.89,21.13,20.68,20.82,2558979,15.7203696173342,15.9009770231819,15.5623381372174,15.6676924572952,3400497.10097497,0.0,1.0
2014-10-15,20.66,20.725,20.18,20.52,1360741,15.5472875200634,15.5962020258138,15.1860727083678,15.4419331999855,1808219.5382134,0.0,1.0
2014-10-16,20.59,20.665,19.95,19.96,1331707,15.4946103600244,15.5510501743519,15.012990611097,15.020515919674,1769637.73162972,0.0,1.0
2014-10-17,21.22,21.345,20.9397,21.12,1219197,15.9687048003749,16.0627711575872,15.7577704009618,15.893451714605,1620128.91235817,0.0,1.0
2014-10-20,21.36,21.37,20.98,21.21,1883007,16.0740591204527,16.0815844290297,15.7880973945271,15.9611794917979,2502232.27490949,0.0,1.0
2014-10-21,21.87,21.92,21.58,21.58,573333,16.4578498578793,16.4954764007642,16.2396159091465,16.2396159091465,761873.076876866,0.0,1.0
2014-10-22,21.78,22.0,21.76,21.85,1463639,16.3901220806864,16.5556788693802,16.3750714635324,16.4427992407253,1944955.45933511,0.0,1.0
2014-10-23,22.28,22.42,21.9807,22.0,1326426,16.7663875095359,16.8717418296138,16.5411550238266,16.5556788693802,1762620.07920262,0.0,1.0
2014-10-24,22.4,22.61,22.17,22.21,1275680,16.8566912124598,17.0147226925766,16.683609115189,16.713710349497,1695186.29960299,0.0,1.0
2014-10-27,22.14,22.285,21.9,21.9,1119521,16.661033189458,16.7701501638244,16.4804257836103,16.4804257836103,1487674.54323799,0.0,1.0
2014-10-28,22.5,22.52,22.26,22.41,1303018,16.9319442982297,16.9469949153837,16.7513368923819,16.8642165210368,1731514.3780071,0.0,1.0
2014-10-29,21.97,22.38,21.81,22.33,793953,16.5331029436492,16.8416405953058,16.4126980064173,16.8040140524209,1055043.77910502,0.0,1.0
2014-10-30,22.22,22.38,21.82,21.82,495945,16.721235658074,16.8416405953058,16.4202233149943,16.4202233149943,659036.097890226,0.0,1.0
2014-10-31,22.41,22.44,22.19,22.38,1020903,16.8642165210368,16.8867924467678,16.698659732343,16.8416405953058,1356626.09653173,0.0,1.0
2014-11-03,22.23,22.35,22.151,22.29,483176,16.728760966651,16.8190646695748,16.6693110288927,16.7739128181129,642068.022934414,0.0,1.0
2014-11-04,22.13,22.1518,21.89,22.09,1264706,16.653507880881,16.6699130535789,16.4729004750333,16.6234066465731,1680603.50889385,0.0,1.0
2014-11-05,22.55,22.69,22.45,22.67,1445360,16.9695708411147,17.0749251611925,16.8943177553448,17.0598745440386,1920665.42549399,0.0,1.0
2014-11-06,22.54,22.73,22.47,22.64,1294256,16.9620455325377,17.1050263955005,16.9093683724987,17.0372986183076,1719871.00164537,0.0,1.0
2014-11-07,22.45,22.49,22.28,22.46,507783,16.8943177553448,16.9244189896527,16.7663875095359,16.9018430639217,674767.014275762,0.0,1.0
2014-11-10,22.16,22.22,22.01,22.16,366076,16.676083806612,16.721235658074,16.5632041779572,16.676083806612,486459.786007044,0.0,1.0
2014-11-11,22.03,22.0799,21.6762,21.81,622563,16.5782547951111,16.6158060849103,16.3120093776572,16.4126980064173,827292.321146165,0.0,1.0
2014-11-12,21.75,21.81,21.6,21.62,761371,16.3675461549554,16.4126980064173,16.2546665263005,16.2697171434545,1011747.21569283,0.0,1.0
2014-11-13,21.69,21.8,21.56,21.57,2563658,16.3223943034934,16.4051726978403,16.2245652919926,16.2320906005695,3406714.78620627,0.0,1.0
2014-11-14,21.47,21.53,21.16,21.2,1322806,16.1568375147996,16.2019893662616,15.9235529489129,15.9536541832209,1757809.64523442,0.0,1.0
2014-11-17,21.45,21.535,21.31,21.45,675837,16.1417868976457,16.2057520205501,16.0364325775678,16.1417868976457,898085.431428559,0.0,1.0
2014-11-18,21.59,21.68,21.38,21.41,1142035,16.2471412177235,16.3148689949164,16.0891097376067,16.1116856633377,1517592.25328225,0.0,1.0
2014-11-19,22.23,22.39,22.03,22.05,448315,16.728760966651,16.8491659038828,16.5782547951111,16.5933054122651,595743.012280912,0.0,1.0
2014-11-20,22.46,22.51,22.12,22.12,252719,16.9018430639217,16.9394696068067,16.6459825723041,16.6459825723041,335825.431494865,0.0,1.0
2014-11-21,22.84,23.23,22.84,23.16,394537,17.1878047898474,17.4812918243501,17.1878047898474,17.4286146643111,524280.162020621,0.0,1.0
2014-11-24,23.23,23.3499,23.17,23.29,358940,17.4812918243501,17.5715202741882,17.4361399728881,17.526443675812,476977.118383526,0.0,1.0
2014-11-25,23.45,23.55,23.38,23.47,506564,17.6468486130439,17.7221016988138,17.5941714530049,17.6618992301978,673147.147146689,0.0,1.0
2014-11-26,23.4,23.49,23.26,23.36,196950,17.6092220701589,17.6769498473518,17.503867750081,17.5791208358509,261716.842552058,0.0,1.0
2014-11-28,23.41,23.72,23.4,23.69,296077,17.6167473787359,17.8500319446226,17.6092220701589,17.8274560188916,393441.673482029,0.0,1.0
2014-12-01,23.73,23.86,23.67,23.73,684620,17.8575572531996,17.9553862647005,17.8124054017377,17.8575572531996,909756.713622696,0.0,1.0
2014-12-02,23.86,23.96,23.76,23.94,445273,17.9553862647005,18.0306393504704,17.8801331789306,18.0155887333164,591700.653128623,0.0,1.0
2014-12-03,24.11,24.18,24.04,24.05,492699,18.1435189791253,18.1961961391642,18.0908418190863,18.0983671276633,654722.653508789,0.0,1.0
2014-12-04,24.47,24.61,24.34,24.48,340034,18.4144300878969,18.5197844079748,18.3166010763961,18.4219553964739,451853.896117525,0.0,1.0
2014-12-05,24.52,24.63,24.47,24.59,273119,18.4520566307819,18.5348350251288,18.4144300878969,18.5047337908208,362933.954409624,0.0,1.0
2014-12-08,24.08,24.27,24.06,24.24,366139,18.1209430533943,18.2639239163571,18.1058924362403,18.2413479906261,486543.50350428,0.0,1.0
2014-12-09,23.82,23.86,23.6,23.66,336042,17.9252850303925,17.9553862647005,17.7597282416987,17.8048800931607,446549.130260872,0.0,1.0
2014-12-10,23.27,23.85,23.2,23.83,315045,17.511393058658,17.9478609561235,17.4587158986191,17.9328103389695,418647.284396106,0.0,1.0
2014-12-11,23.2,23.47,23.15,23.3,251344,17.4587158986191,17.6618992301978,17.4210893557341,17.533968984389,333998.263896443,0.0,1.0
2014-12-12,22.54,23.2999,22.53,23.24,241263,16.9620455325377,17.5338937313032,16.9545202239607,17.488817132927,320602.135489399,0.0,1.0
2014-12-15,22.17,22.89,22.13,22.79,237051,16.683609115189,17.2254313327324,16.653507880881,17.1501782469624,315005.022816999,0.0,1.0
2014-12-16,23.03,23.24,22.46,22.49,819167,17.3307856528102,17.488817132927,16.9018430639217,16.9244189896527,1088549.381888,0.0,1.0
2014-12-17,23.21,23.4202,22.92,22.96,541380,17.4662412071961,17.6244231934844,17.2480072584633,17.2781084927713,719412.35958788,0.0,1.0
2014-12-18,24.39,24.58,23.4768,23.53,1314449,18.354227619281,18.4972084822438,17.6670164400302,17.7070510816598,1746704.4527835,0.0,1.0
2014-12-19,24.11,24.16,23.61,23.79,504868,18.1435189791253,18.1811455220102,17.7672535502757,17.9027091046615,670893.418967109,0.0,1.0
2014-12-22,23.98,24.05,23.74,23.97,446972,18.0456899676244,18.0983671276633,17.8650825617766,18.0381646590474,593958.367855691,0.0,1.0
2014-12-23,24.17,24.309,23.92,23.96,347730,18.1886708305872,18.2932726198074,18.0005381161624,18.0306393504704,462080.719272034,0.0,1.0
2014-12-24,24.18,24.33,24.17,24.2,186477,18.1961961391642,18.3090757678191,18.1886708305872,18.2112467563182,247799.805273319,0.0,1.0
2014-12-26,24.23,24.32,24.16,24.32,89019,18.2338226820492,18.3015504592421,18.1811455220102,18.3015504592421,118292.82359554,0.0,1.0
2014-12-29,24.13,24.26,24.04,24.06,307975,18.1585695962792,18.2563986077801,18.0908418190863,18.1058924362403,409252.320817315,0.0,1.0
2014-12-30,24.0,24.105,23.8,23.92,555176,18.0607405847784,18.1397563248368,17.9102344132385,18.0005381161624,737745.162633567,0.0,1.0
2014-12-31,24.01,24.3423,23.98,24.14,391976,18.0682658933553,18.3183318973688,18.0456899676244,18.1660949048562,520876.97931549,0.0,1.0
2015-01-02,23.77,23.97,23.62,23.95,189953,17.8876584875076,18.0381646590474,17.7747788588527,18.0231140418934,252418.884962127,0.0,1.0
2015-01-05,23.06,23.35,22.88,23.35,365299,17.3533615785412,17.5715955272739,17.2179060241554,17.5715955272739,485427.27020779,0.0,1.0
2015-01-06,22.51,22.89,22.3,22.69,541280,16.9394696068067,17.2254313327324,16.7814381266899,17.0749251611925,719279.474671632,0.0,1.0
2015-01-07,22.91,22.97,22.59,22.7,228578,17.2404819498863,17.2856338013483,16.9996720754226,17.0824504697695,303745.683863237,0.0,1.0
2015-01-08,23.52,23.59,23.14,23.17,188693,17.6995257730828,17.7522029331217,17.4135640471571,17.4361399728881,250744.535017392,0.0,1.0
2015-01-09,23.34,23.48,23.04,23.48,255721,17.564070218697,17.6694245387748,17.3383109613872,17.6694245387748,339814.636680653,0.0,1.0
2015-01-12,23.27,23.4635,23.09,23.41,288315,17.511393058658,17.6570077796228,17.3759375042722,17.6167473787359,383127.146282796,0.0,1.0
2015-01-13,23.01,23.44,22.81,23.35,1552671,17.3157350356562,17.6393233044669,17.1652288641164,17.5715955272739,2063265.55796978,0.0,1.0
2015-01-14,22.85,22.87,22.57,22.71,179825,17.1953300984244,17.2103807155784,16.9846214582686,17.0899757783465,238960.300644447,0.0,1.0
2015-01-15,22.62,22.81,22.56,22.57,279973,17.0222480011536,17.1652288641164,16.9770961496917,16.9846214582686,372041.886569319,0.0,1.0
2015-01-16,23.03,23.055,22.515,22.64,183941,17.3307856528102,17.3495989242527,16.9432322610952,17.0372986183076,244429.843797249,0.0,1.0
2015-01-20,23.85,23.93,23.66,23.92,433975,17.9478609561235,18.0080634247394,17.8048800931607,18.0005381161624,576687.315290832,0.0,1.0
2015-01-21,24.16,24.22,24.0,24.05,349012,18.1811455220102,18.2262973734722,18.0607405847784,18.0983671276633,463784.303898344,0.0,1.0
2015-01-22,24.76,24.91,24.39,24.43,1756194,18.6326640366297,18.7455436652845,18.354227619281,18.384328853589,2333716.92606686,0.0,1.0
2015-01-23,25.04,25.54,25.01,25.47,2387643,18.8433726767854,19.219638105635,18.8207967510544,19.166960945596,3172817.4008709,0.0,1.0
2015-01-26,25.06,25.18,24.76,24.89,866256,18.8584232939394,18.9487269968633,18.6326640366297,18.7304930481306,1151123.56010041,0.0,1.0
2015-01-27,24.6,24.82,24.22,24.79,1291852,18.5122590993978,18.6778158880916,18.2262973734722,18.6552399623606,1716676.44825875,0.0,1.0
2015-01-28,24.27,24.72,24.22,24.72,287614,18.2639239163571,18.6025628023217,18.2262973734722,18.6025628023217,382195.623019892,0.0,1.0
2015-01-29,24.59,24.62,24.26,24.5,276259,18.5047337908208,18.5273097165518,18.2563986077801,18.4370060136279,367106.540779838,0.0,1.0
2015-01-30,24.14,24.365,24.07,24.26,436711,18.1660949048562,18.3354143478385,18.1134177448173,18.2563986077801,580323.046599401,0.0,1.0
2015-02-02,25.8,25.89,25.015,25.19,928719,19.4152961286367,19.4830239058297,18.8245594053429,18.9562523054403,1234127.46533691,0.0,1.0
2015-02-03,26.57,26.61,26.29,26.4,554629,19.994744889065,20.024846123373,19.7840362489093,19.8668146432562,737018.282141689,0.0,1.0
2015-02-04,26.75,27.11,26.62,26.72,681747,20.1302004434509,20.4011115522226,20.03237143195,20.1076245177199,905938.929978866,0.0,1.0
2015-02-05,26.72,26.921,26.64,26.83,576314,20.1076245177199,20.2588832201174,20.047422049104,20.1904029120668,765834.376230245,0.0,1.0
2015-02-06,26.29,26.48,26.15,26.29,1559220,19.7840362489093,19.9270171118721,19.6786819288314,19.7840362489093,2071968.19113491,0.0,1.0
2015-02-09,26.6,26.78,26.49,26.5,361726,20.017320814796,20.1527763691819,19.9345424204491,19.9420677290261,480679.29215022,0.0,1.0
2015-02-10,27.13,27.21,26.95,27.08,1127640,20.4161621693765,20.4763646379925,20.2807066149907,20.3785356264916,1498463.46958824,0.0,1.0
2015-02-11,27.18,27.251,26.88,27.08,1481496,20.4537887122615,20.5072184031581,20.2280294549518,20.3785356264916,1968684.71882967,0.0,1.0
2015-02-12,28.11,28.15,27.8,27.89,886932,21.1536424099217,21.1837436442296,20.9203578440349,20.9880856212278,1178598.84538401,0.0,1.0
2015-02-13,28.02,28.33,27.94,28.25,935431,21.0859146327287,21.3191991986155,21.0257121641128,21.2589967299995,1243046.70091553,0.0,1.0
2015-02-17,28.01,28.01,27.64,27.79,323190,21.0783893241517,21.0783893241517,20.7999529068031,20.9128325354579,429470.760824574,0.0,1.0
2015-02-18,28.47,28.66,28.36,28.62,277883,21.4245535186933,21.5675343816562,21.3417751243464,21.5374331473482,369264.591819719,0.0,1.0
2015-02-19,28.2,28.37,28.14,28.29,201896,21.2213701871146,21.3493004329234,21.1762183356526,21.2890979643075,268289.330509724,0.0,1.0
2015-02-20,28.46,28.53,28.0,28.08,283144,21.4170282101163,21.4697053701553,21.0708640155747,21.1310664841907,376255.667263569,0.0,1.0
2015-02-23,28.32,28.32,28.16,28.21,270112,21.3116738900385,21.3116738900385,21.1912689528066,21.2288954956916,358938.104978022,0.0,1.0
2015-02-24,28.36,28.39,28.035,28.15,487480,21.3417751243464,21.3643510500774,21.0972025955942,21.1837436442296,647787.389729766,0.0,1.0
2015-02-25,28.34,28.45,28.22,28.33,170782,21.3267245071924,21.4095029015393,21.2364208042686,21.3191991986155,226943.517668066,0.0,1.0
2015-02-26,28.17,28.33,28.05,28.31,382371,21.1987942613836,21.3191991986155,21.1084905584597,21.3041485814615,508113.383109789,0.0,1.0
2015-02-27,28.31,28.4945,28.06,28.08,981838,21.3041485814615,21.442990524707,21.1160158670367,21.1310664841907,1304714.60399912,0.0,1.0
2015-03-02,28.2,28.25,27.88,28.22,606512,21.2213701871146,21.2589967299995,20.9805603126509,21.2364208042686,805962.963239063,0.0,1.0
2015-03-03,27.5,27.71,27.32,27.65,570994,20.6945985867252,20.852630066842,20.5591430323394,20.8074782153801,758764.898685807,0.0,1.0
2015-03-04,27.49,27.49,27.07,27.26,446067,20.6870732781482,20.6870732781482,20.3710103179146,20.5139911808774,592755.75936364,0.0,1.0
2015-03-05,27.58,27.63,27.26,27.31,472855,21.1241913622747,21.1624875757669,20.8790955959249,20.9173918094171,617365.213008356,0.490864,1.0
2015-03-06,27.02,27.28,26.91,27.27,374401,20.6952737711626,20.8944140813218,20.6110221014798,20.8867548386234,488822.478593947,0.0,1.0
2015-03-09,26.22,26.59,26.12,26.57,762833,20.082534355288,20.36592633513,20.0059419283037,20.3506078497331,995964.00066575,0.0,1.0
2015-03-10,25.77,26.15,25.72,26.09,455606,19.7378684338586,20.028919656399,19.6995722203664,19.9829642002084,594844.709769135,0.0,1.0
2015-03-11,26.13,26.16,25.86,25.97,348893,20.0136011710021,20.0365788990974,19.8068016181445,19.8910532878272,455518.924960346,0.0,1.0
2015-03-12,27.05,27.0799,26.83,26.83,279564,20.7182514992579,20.7411526349262,20.5497481598924,20.5497481598924,365002.143171728,0.0,1.0
2015-03-13,26.91,26.91,26.53,26.69,234433,20.6110221014798,20.6110221014798,20.3199708789394,20.4425187621143,306078.563156121,0.0,1.0
2015-03-16,25.82,26.05,25.75,26.01,441888,19.7761646473508,19.9523272294147,19.7225499484617,19.921690258621,576934.322880873,0.0,1.0
2015-03-17,25.21,25.28,24.858,24.97,1242634,19.3089508427464,19.3625655416354,19.0393454997616,19.1251290179841,1622397.99537157,0.0,1.0
2015-03-18,26.67,26.825,26.04,26.21,814327,20.4272002767175,20.5459185385431,19.9446679867163,20.0748751125896,1063195.19052025,0.0,1.0
2015-03-19,25.99,26.31,25.8,26.31,310827,19.9063717732241,20.1514675395739,19.7608461619539,20.1514675395739,405819.494482977,0.0,1.0
2015-03-20,27.58,27.92,27.58,27.73,830658,21.1241913622747,21.3846056140214,21.1241913622747,21.2390800027512,1084517.14184495,0.0,1.0
2015-03-23,27.67,27.87,27.63,27.64,652745,21.1931245465606,21.3463094005293,21.1624875757669,21.1701468184653,852231.774994743,0.0,1.0
2015-03-24,27.2,27.53,27.16,27.43,1474129,20.8331401397343,21.0858951487826,20.8025031689406,21.0093027217983,1924640.67015638,0.0,1.0
2015-03-25,27.15,27.415,27.15,27.37,500488,20.7948439262422,20.9978138577506,20.7948439262422,20.9633472656077,653443.192370019,0.0,1.0
2015-03-26,26.84,26.91,26.47,26.72,477274,20.5574074025908,20.6110221014798,20.2740154227488,20.4654964902096,623134.712910616,0.0,1.0
2015-03-27,26.8,26.98,26.59,26.93,374871,20.5267704317971,20.6646368003688,20.36592633513,20.6263405868767,489436.116284389,0.0,1.0
2015-03-30,26.65,26.69,26.25,26.27,338046,20.4118817913206,20.4425187621143,20.1055120833833,20.1208305687802,441356.950432209,0.0,1.0
2015-03-31,26.19,26.293,25.99,26.05,503034,20.0595566271927,20.1384468269866,19.9063717732241,19.9523272294147,656767.280795266,0.0,1.0
2015-04-01,26.18,26.21,25.92,26.2,383784,20.0518973844943,20.0748751125896,19.8527570743351,20.0672158698912,501073.036996962,0.0,1.0
2015-04-02,26.24,26.35,26.0,26.02,332818,20.0978528406849,20.1821045103676,19.9140310159225,19.9293495013194,434531.210335123,0.0,1.0
2015-04-06,26.61,26.72,26.27,26.29,114217,20.3812448205269,20.4654964902096,20.1208305687802,20.136149054177,149123.098062144,0.0,1.0
2015-04-07,26.4,26.64,26.4,26.55,237068,20.2204007238598,20.4042225486222,20.2204007238598,20.3352893643363,309518.851058918,0.0,1.0
2015-04-08,26.29,26.42,26.12,26.4,271579,20.136149054177,20.2357192092567,20.0059419283037,20.2204007238598,354576.830494753,0.0,1.0
2015-04-09,26.83,26.96,26.6,26.65,384482,20.5497481598924,20.649318314972,20.3735855778284,20.4118817913206,501984.354247873,0.0,1.0
2015-04-10,26.46,26.54,26.33,26.5,211059,20.2663561800504,20.3276301216378,20.1667860249708,20.2969931508441,275561.185759546,0.0,1.0
2015-04-13,26.28,26.53,26.17,26.39,347685,20.1284898114786,20.3199708789394,20.0442381417959,20.2127414811614,453941.745534699,0.0,1.0
2015-04-14,26.81,26.81,26.56,26.64,1075809,20.5344296744955,20.5344296744955,20.3429486070347,20.4042225486222,1404589.25556736,0.0,1.0
2015-04-15,27.51,27.61,27.385,27.41,308176,21.0705766633857,21.14716909037,20.9748361296553,20.9939842364014,402358.316786463,0.0,1.0
2015-04-16,27.77,28.3,27.73,28.24,535444,21.2697169735449,21.6756568365618,21.2390800027512,21.6297013803712,699082.169193614,0.0,1.0
2015-04-17,27.43,27.9,27.28,27.77,301181,21.0093027217983,21.3692871286246,20.8944140813218,21.2697169735449,393225.560095736,0.0,1.0
2015-04-20,27.59,27.86,27.575,27.73,234274,21.1318506049732,21.3386501578308,21.1203617409255,21.2390800027512,305870.970831056,0.0,1.0
2015-04-21,28.01,28.16,27.8,27.97,1327179,21.4535387983073,21.5684274387838,21.2926947016402,21.4229018275136,1732780.97098522,0.0,1.0
2015-04-22,27.9,28.04,27.83,27.98,377177,21.3692871286246,21.4765165264026,21.3156724297355,21.430561070212,492446.857803876,0.0,1.0
2015-04-23,27.99,28.14,27.79,27.88,263130,21.4382203129104,21.5531089533869,21.2850354589418,21.3539686432277,343545.713799978,0.0,1.0
2015-04-24,28.81,28.94,28.64,28.67,461112,22.0662782141818,22.1658483692615,21.9360710883085,21.9590488164038,602033.410032059,0.0,1.0
2015-04-27,28.78,29.12,28.78,28.9,291541,22.0433004860865,22.3037147378332,22.0433004860865,22.1352113984677,380639.459381141,0.0,1.0
2015-04-28,28.96,29.03,28.815,28.92,301478,22.1811668546583,22.2347815535473,22.0701078355311,22.1505298838646,393613.326891612,0.0,1.0
2015-04-29,28.29,28.43,27.95,28.37,334548,21.6679975938634,21.7752269916414,21.4075833421167,21.7292715354508,436789.919280792,0.0,1.0
2015-04-30,27.95,28.14,27.85,27.94,269432,21.4075833421167,21.5531089533869,21.3309909151324,21.3999240994183,351773.681300329,0.0,1.0
2015-05-01,28.18,28.21,27.7,28.06,387322,21.5837459241806,21.6067236522759,21.2161022746559,21.4918350117995,505692.292632673,0.0,1.0
2015-05-04,28.19,28.25,28.02,28.24,175117,21.5914051668791,21.6373606230697,21.4611980410057,21.6297013803712,228634.875398133,0.0,1.0
2015-05-05,28.1,28.165,27.88,27.9,299902,21.5224719825932,21.572257060133,21.3539686432277,21.3692871286246,391555.68221047,0.0,1.0
2015-05-06,28.3,28.41,27.86,28.11,353808,21.6756568365618,21.7599085062446,21.3386501578308,21.5301312252916,461936.00846784,0.0,1.0
2015-05-07,28.16,28.25,27.82,27.87,295118,21.5684274387838,21.6373606230697,21.3080131870371,21.3463094005293,385309.633889035,0.0,1.0
2015-05-08,29.09,29.23,28.94,28.98,313074,22.2807370097379,22.387966407516,22.1658483692615,22.1964853400552,408753.204888133,0.0,1.0
2015-05-11,28.78,28.91,28.6,28.83,562698,22.0433004860865,22.1428706411662,21.9054341175148,22.0815966995787,734665.321566603,0.0,1.0
2015-05-12,28.45,28.64,28.35,28.53,200954,21.7905454770383,21.9360710883085,21.713953050054,21.8518194186258,262367.975415045,0.0,1.0
2015-05-13,28.43,28.62,28.25,28.4,265108,21.7752269916414,21.9207526029116,21.6373606230697,21.7522492635461,346128.214548264,0.0,1.0
2015-05-14,28.76,28.77,28.45,28.62,259100,22.0279820006897,22.0356412433881,21.7905454770383,21.9207526029116,338284.097007465,0.0,1.0
2015-05-15,28.76,28.7999,28.46,28.66,196807,22.0279820006897,22.0585423790564,21.7982047197367,21.9513895737054,256953.602005975,0.0,1.0
2015-05-18,28.57,28.59,28.36,28.5,238541,21.8824563894195,21.8977748748163,21.7216122927524,21.8288416905305,311442.017693005,0.0,1.0
2015-05-19,28.69,28.79,28.64,28.7,235209,21.9743673018007,22.050959728785,21.9360710883085,21.9820265444991,307091.718151404,0.0,1.0
2015-05-20,28.72,28.9633,28.67,28.72,285375,21.997345029896,22.1836944047488,21.9590488164038,21.997345029896,372589.055127384,0.0,1.0
2015-05-21,28.93,28.96,28.68,28.8,238206,22.158189126563,22.1811668546583,21.9667080591022,22.0586189714834,311004.637637052,0.0,1.0
2015-05-22,28.29,28.69,28.29,28.68,219000,21.6679975938634,21.9743673018007,21.6679975938634,21.9667080591022,285929.051503801,0.0,1.0
2015-05-26,27.28,27.93,27.15,27.93,602287,20.8944140813218,21.3922648567198,20.7948439262422,21.3922648567198,786353.199283423,0.0,1.0
2015-05-27,28.18,28.24,27.92,27.93,359166,21.5837459241806,21.6297013803712,21.3846056140214,21.3922648567198,468931.478138878,0.0,1.0
2015-05-28,28.22,28.27,27.96,28.24,230694,21.6143828949744,21.6526791084665,21.4152425848151,21.6297013803712,301196.879486839,0.0,1.0
2015-05-29,28.04,28.45,27.91,28.43,297087,21.4765165264026,21.7905454770383,21.376946371323,21.7752269916414,387880.384128355,0.0,1.0
2015-06-01,27.55,27.9,27.34,27.85,202319,21.1012136341794,21.3692871286246,20.9403695375124,21.3309909151324,264150.135941542,0.0,1.0
2015-06-02,27.59,27.77,27.47,27.6,266107,21.1318506049732,21.2697169735449,21.039939692592,21.1395098476716,347432.521043479,0.0,1.0
2015-06-03,28.2,28.61,28.185,28.33,312538,21.5990644095775,21.9130933602132,21.5875755455299,21.6986345646571,408053.396798607,0.0,1.0
2015-06-04,27.75,28.35,27.68,28.06,284410,21.2543984881481,21.713953050054,21.2007837892591,21.4918350117995,371329.139443817,0.0,1.0
2015-06-05,27.64,27.76,27.48,27.54,206733,21.1701468184653,21.2620577308465,21.0475989352904,21.093554391481,269913.107783266,0.0,1.0
2015-06-08,27.84,27.91,27.687,27.72,450630,21.323331672434,21.376946371323,21.206145259148,21.2314207600528,588347.983923094,0.0,1.0
2015-06-09,27.55,27.67,27.36,27.65,158631,21.1012136341794,21.1931245465606,20.9556880229092,21.1778060611638,207110.554196802,0.0,1.0
2015-06-10,28.49,28.65,28.11,28.15,307390,21.821182447832,21.9437303310069,21.5301312252916,21.5607681960853,401332.105670107,0.0,1.0
2015-06-11,29.17,29.25,28.98,29.06,471242,22.3420109513254,22.4032848929128,22.1964853400552,22.2577592816426,615259.260679242,0.0,1.0
2015-06-12,28.58,28.86,28.4,28.58,402449,21.8901156321179,22.104574427674,21.7522492635461,21.8901156321179,525442.286980152,0.0,1.0
2015-06-15,28.5,28.66,28.38,28.6,404319,21.8288416905305,21.9513895737054,21.7369307781493,21.9054341175148,527883.781620845,0.0,1.0
2015-06-16,28.52,28.58,28.13,28.19,189821,21.8441601759273,21.8901156321179,21.5454497106885,21.5914051668791,247832.595824215,0.0,1.0
2015-06-17,28.89,29.08,28.56,29.01,348168,22.1275521557693,22.2730777670395,21.874797146721,22.2194630681505,454572.356182536,0.0,1.0
2015-06-18,29.26,29.8,28.53,28.55,535234,22.4109441356113,22.8245432413266,21.8518194186258,21.8671379040226,698807.990651074,0.0,1.0
2015-06-19,29.43,29.7,29.36,29.52,430408,22.5411512614846,22.7479508143423,22.4875365625956,22.6100844457705,561945.895888804,0.0,1.0
2015-06-22,30.09,30.25,29.91,30.01,335601,23.0466612795811,23.169209162756,22.9087949110093,22.9853873379937,438164.728829804,0.0,1.0
2015-06-23,30.17,30.47,30.11,30.26,728908,23.1079352211686,23.3377125021215,23.061979764978,23.1768684054544,951671.109924804,0.0,1.0
2015-06-24,29.66,30.02,29.59,29.94,289249,22.7173138435485,22.9930465806921,22.6636991446595,22.9317726391046,377646.996431156,0.0,1.0
2015-06-25,29.48,29.6935,29.36,29.65,571091,22.5794474749768,22.7429723065883,22.4875365625956,22.7096546008501,745623.323983365,0.0,1.0
2015-06-26,29.21,29.4,29.09,29.36,405398,22.3726479221191,22.5181735333893,22.2807370097379,22.4875365625956,529292.537084648,0.0,1.0
2015-06-29,28.18,28.72,28.12,28.64,439436,21.5837459241806,21.997345029896,21.5377904679901,21.9360710883085,573732.961993719,0.0,1.0
2015-06-30,28.11,28.57,27.96,28.57,408601,21.5301312252916,21.8824563894195,21.4152425848151,21.8824563894195,533474.412664405,0.0,1.0
2015-07-01,28.35,28.615,28.14,28.57,489923,21.713953050054,21.9169229815624,21.5531089533869,21.8824563894195,639649.400456149,0.0,1.0
2015-07-02,28.4,28.41,28.27,28.33,196201,21.7522492635461,21.7599085062446,21.6526791084665,21.6986345646571,256162.401068938,0.0,1.0
2015-07-06,27.78,27.975,27.58,27.7,996888,21.2773762162434,21.4267314488628,21.1241913622747,21.2161022746559,1301549.0424453,0.0,1.0
2015-07-07,27.55,27.61,26.66,27.28,494353,21.1012136341794,21.14716909037,20.419541034019,20.8944140813218,645433.262091593,0.0,1.0
2015-07-08,26.81,26.96,26.7,26.93,329428,20.5344296744955,20.649318314972,20.4501780048127,20.6263405868767,430105.185291297,0.0,1.0
2015-07-09,27.33,27.71,27.33,27.52,223393,20.9327102948139,21.2237615173544,20.9327102948139,21.0782359060841,291664.605491273,0.0,1.0
2015-07-10,28.6,28.68,28.31,28.35,383337,21.9054341175148,21.9667080591022,21.6833160792603,21.713953050054,500489.428384988,0.0,1.0
2015-07-13,28.81,28.9701,28.66,28.88,270942,22.0662782141818,22.1889026897837,21.9513895737054,22.1198929130709,353745.155582388,0.0,1.0
2015-07-14,28.92,29.01,28.65,28.74,455999,22.1505298838646,22.2194630681505,21.9437303310069,22.0126635152928,595357.815327313,0.0,1.0
2015-07-15,28.84,29.04,28.77,28.92,376051,22.0892559422771,22.2424407962458,22.0356412433881,22.1505298838646,490976.738571032,0.0,1.0
2015-07-16,29.22,29.41,29.11,29.12,203351,22.3803071648175,22.5258327760877,22.2960554951348,22.3037147378332,265497.527636299,0.0,1.0
2015-07-17,29.12,29.28,29.01,29.21,160339,22.3037147378332,22.4262626210081,22.2194630681505,22.3726479221191,209340.53967611,0.0,1.0
2015-07-20,29.19,29.2,28.83,28.98,243640,22.3573294367222,22.3649886794207,22.0815966995787,22.1964853400552,318099.333828248,0.0,1.0
2015-07-21,29.01,29.07,28.88,28.98,234520,22.2194630681505,22.2654185243411,22.1198929130709,22.1964853400552,306192.151409458,0.0,1.0
2015-07-22,29.31,29.45,29.16,29.16,168159,22.4492403491034,22.5564697468815,22.334351708627,22.334351708627,219550.426355378,0.0,1.0
2015-07-23,29.23,29.65,29.18,29.57,196950,22.387966407516,22.7096546008501,22.3496701940238,22.6483806592627,257140.304537322,0.0,1.0
2015-07-24,28.97,29.5508,28.89,29.44,424926,22.1888260973567,22.6336749132817,22.1275521557693,22.548810504183,554788.530316458,0.0,1.0
2015-07-27,28.36,28.77,28.3,28.74,553628,21.7216122927524,22.0356412433881,21.6756568365618,22.0126635152928,722823.41975318,0.0,1.0
2015-07-28,29.09,29.28,28.57,28.62,307196,22.2807370097379,22.4262626210081,21.8824563894195,21.9207526029116,401078.816921287,0.0,1.0
2015-07-29,29.52,29.7,29.27,29.32,212037,22.6100844457705,22.7479508143423,22.4186033783097,22.4568995918019,276838.074400509,0.0,1.0
2015-07-30,29.33,29.37,29.1,29.3,186089,22.4645588345003,22.495195805294,22.2883962524364,22.441581106405,242960.051439684,0.0,1.0
2015-07-31,29.71,29.85,29.5972,29.83,219878,22.7556100570407,22.8628394548187,22.6692137994024,22.8475209694219,287075.378934031,0.0,1.0
2015-08-03,29.77,30.0,29.63,29.72,478357,22.8015655132313,22.9777280952952,22.6943361154532,22.7632692997391,624548.690822848,0.0,1.0
2015-08-04,30.12,30.29,29.92,29.95,305547,23.0696390076764,23.1998461335497,22.9164541537078,22.9394318818031,398925.86255631,0.0,1.0
2015-08-05,30.39,30.63,30.32,30.46,179923,23.2764385605341,23.4602603852964,23.222823861645,23.3300532594231,234909.647185928,0.0,1.0
2015-08-06,29.9,30.31,29.84,30.27,269874,22.9011356683109,23.2151646189466,22.8551802121203,23.1845276481529,352350.761851766,0.0,1.0
2015-08-07,30.09,30.12,29.89,29.98,276741,23.0466612795811,23.0696390076764,22.8934764256125,22.9624096098984,361316.400192755,0.0,1.0
2015-08-10,30.6,30.7,30.14,30.16,241709,23.4372826572011,23.5138750841854,23.0849574930733,23.1002759784701,315578.196849006,0.0,1.0
2015-08-11,30.51,30.56,30.25,30.41,232616,23.3683494729152,23.4066456864074,23.169209162756,23.2917570459309,303706.265957115,0.0,1.0
2015-08-12,30.16,30.17,29.42,29.6,296929,23.1002759784701,23.1079352211686,22.5334920187862,22.671358387358,387674.097415398,0.0,1.0
2015-08-13,30.52,30.73,30.19,30.22,361136,23.3760087156137,23.5368528122807,23.1232537065654,23.1462314346607,471503.533990304,0.0,1.0
2015-08-14,30.72,30.72,30.28,30.3,203137,23.5291935695823,23.5291935695823,23.1921868908513,23.2075053762482,265218.126645332,0.0,1.0
2015-08-17,30.95,30.95,30.42,30.52,242803,23.7053561516462,23.7053561516462,23.2994162886294,23.3760087156137,317006.536494418,0.0,1.0
2015-08-18,30.79,30.85,30.67,30.8,250978,23.5828082684713,23.6287637246619,23.4908973560901,23.5904675111698,327679.915471786,0.0,1.0
2015-08-19,30.14,30.44,29.89,30.44,921617,23.0849574930733,23.3147347740262,22.8934764256125,23.3147347740262,1203274.31351497,0.0,1.0
2015-08-20,29.51,30.08,29.475,30.05,327704,22.6024252030721,23.0390020368827,22.5756178536276,23.0160243087874,427854.310018271,0.0,1.0
2015-08-21,28.11,29.23,28.06,29.03,402670,21.5301312252916,22.387966407516,21.4918350117995,22.2347815535473,525730.82725587,0.0,1.0
2015-08-24,27.18,28.05,26.18,26.59,392626,20.8178216543375,21.484175769101,20.0518973844943,20.36592633513,512617.259249914,0.0,1.0
2015-08-25,27.3,28.45,27.3,28.43,409534,20.9097325667186,21.7905454770383,20.9097325667186,21.7752269916414,534692.548760538,0.0,1.0
2015-08-26,28.23,28.41,27.62,28.37,464428,21.6220421376728,21.7599085062446,21.1548283330685,21.7292715354508,606362.819779942,0.0,1.0
2015-08-27,29.37,29.42,28.69,28.88,353280,22.495195805294,22.5334920187862,21.9743673018007,22.1198929130709,461246.645275173,0.0,1.0
2015-08-28,29.62,29.8,29.14,29.2,695889,22.6866768727548,22.8245432413266,22.3190332232301,22.3649886794207,908561.103753099,0.0,1.0
2015-08-31,29.77,29.99,29.44,29.68,378550,22.8015655132313,22.9700688525968,22.548810504183,22.7326323289454,494239.463227232,0.0,1.0
2015-09-01,28.49,28.89,28.27,28.67,653487,21.821182447832,22.1275521557693,21.6526791084665,21.9590488164038,853200.539178377,0.0,1.0
2015-09-02,28.68,28.77,28.2,28.76,362491,21.9667080591022,22.0356412433881,21.5990644095775,22.0279820006897,473272.638395728,0.0,1.0
2015-09-03,28.41,28.64,28.27,28.46,669922,21.7599085062446,21.9360710883085,21.6526791084665,21.7982047197367,874658.274162233,0.0,1.0
2015-09-04,28.03,28.2,27.84,28.04,223570,21.4688572837042,21.5990644095775,21.323331672434,21.4765165264026,291895.698834268,0.0,1.0
2015-09-08,29.59,29.6,29.26,29.27,444010,22.6636991446595,22.671358387358,22.4109441356113,22.4186033783097,579704.831772615,0.0,1.0
2015-09-09,29.34,29.97,29.31,29.94,304754,22.6242716610208,23.1100689052759,22.6011384589134,23.0869357031685,395216.362938446,0.198523,1.0
2015-09-10,29.6,29.77,29.29,29.29,535546,22.8247594126181,22.9558475578933,22.5857163241752,22.5857163241752,694516.043452205,0.0,1.0
2015-09-11,29.41,29.52,29.29,29.34,791316,22.6782491326047,22.7630708736651,22.5857163241752,22.6242716610208,1026208.126735,0.0,1.0
2015-09-14,29.2,29.31,29.06,29.23,1481486,22.516316717853,22.6011384589134,22.4083617746852,22.5394499199604,1921246.34513157,0.0,1.0
2015-09-15,29.61,29.64,29.14,29.2,276382,22.8324704799873,22.8556036820946,22.4700503136383,22.516316717853,358422.494279496,0.0,1.0
2015-09-16,29.65,29.7,29.45,29.47,431566,22.8633147494638,22.9018700863094,22.7090934020812,22.7245155368195,559670.89812732,0.0,1.0
2015-09-17,29.77,30.14,29.53,29.58,398449,22.9558475578933,23.241157050551,22.7707819410342,22.8093372778799,516723.536348861,0.0,1.0
2015-09-18,29.03,29.46,28.98,29.25,350548,22.3852285725778,22.7168044694503,22.3466732357322,22.5548720546987,454603.731519018,0.0,1.0
2015-09-21,28.79,29.16,28.695,29.13,272351,22.2001629557188,22.4854724483765,22.1269078157121,22.4623392462691,353194.9430119,0.0,1.0
2015-09-22,28.02,28.25,27.73,28.24,466715,21.6064107682959,21.7837653177859,21.3827898145912,21.7760542504168,605253.433355484,0.0,1.0
2015-09-23,27.89,28.19,27.79,28.08,281415,21.5061668924973,21.7374989135711,21.429056218806,21.6526771725107,364949.476549357,0.0,1.0
2015-09-24,27.3,27.33,26.79,27.24,315135,21.0512139177187,21.0743471198261,20.6579494818932,21.004947513504,408678.831236366,0.0,1.0
2015-09-25,27.4,27.83,27.2,27.83,539296,21.12832459141,21.4599004882825,20.9741032440275,21.4599004882825,699379.183430742,0.0,1.0
2015-09-28,26.53,27.15,26.48,27.15,958887,20.4574617302959,20.9355479071818,20.4189063934503,20.9355479071818,1243520.45455993,0.0,1.0
2015-09-29,25.76,26.1,25.54,26.02,649213,19.8637095428731,20.1258858334234,19.6940660607523,20.0641972944704,841923.651969645,0.0,1.0
2015-09-30,26.54,26.54,26.1,26.25,594487,20.465172797665,20.465172797665,20.1258858334234,20.2415518439603,770952.932378864,0.0,1.0
2015-10-01,26.34,26.37,25.94,26.14,563202,20.3109514502825,20.3340846523899,20.0025087555174,20.1567301028999,730381.376584585,0.0,1.0
2015-10-02,26.63,26.64,25.7,25.81,502486,20.5345724039872,20.5422834713563,19.8174431386583,19.9022648797187,651642.601401418,0.0,1.0
2015-10-05,27.0,27.01,26.77,26.79,350420,20.8198818966449,20.827592964014,20.642527347155,20.6579494818932,454437.736341083,0.0,1.0
2015-10-06,26.84,27.24,26.75,27.08,331941,20.6965048187389,21.004947513504,20.6271052124167,20.8815704355979,430473.479364177,0.0,1.0
2015-10-07,27.3,27.53,26.98,27.29,248746,21.0512139177187,21.2285684672087,20.8044597619067,21.0435028503496,322583.097893668,0.0,1.0
2015-10-08,27.47,27.485,26.96,27.03,549883,21.1823020629939,21.1938686640476,20.7890376271684,20.8430150987523,713108.800218149,0.0,1.0
2015-10-09,27.09,27.35,27.05,27.27,524165,20.8892815029671,21.0897692545644,20.8584372334906,21.0280807156114,679756.737826674,0.0,1.0
2015-10-12,27.13,27.19,27.04,27.13,178515,20.9201257724436,20.9663921766583,20.8507261661214,20.9201257724436,231504.915538292,0.0,1.0
2015-10-13,26.91,27.3,26.89,26.97,199064,20.7504822903228,21.0512139177187,20.7350601555845,20.7967486945375,258153.625783349,0.0,1.0
2015-10-14,26.78,27.12,26.75,26.97,222411,20.6502384145241,20.9124147050744,20.6271052124167,20.7967486945375,288430.886871059,0.0,1.0
2015-10-15,27.27,27.3768,27.01,27.02,279303,21.0280807156114,21.1104349151136,20.827592964014,20.8353040313832,362210.556113444,0.0,1.0
2015-10-16,27.12,27.17,26.89,27.08,188278,20.9124147050744,20.9509700419201,20.7350601555845,20.8815704355979,244165.938367749,0.0,1.0
2015-10-19,26.76,26.84,26.57,26.73,146091,20.6348162797858,20.6965048187389,20.4883059997724,20.6116830776785,189456.262027867,0.0,1.0
2015-10-20,26.65,26.88,26.63,26.63,142546,20.5499945387254,20.7273490882154,20.5345724039872,20.5345724039872,184858.97370149,0.0,1.0
2015-10-21,27.37,27.71,27.35,27.67,517298,21.1051913893026,21.367367679853,21.0897692545644,21.3365234103765,670851.355897979,0.0,1.0
2015-10-22,27.53,27.7,27.15,27.28,387804,21.2285684672087,21.3596566124839,20.9355479071818,21.0357917829805,502918.702996453,0.0,1.0
2015-10-23,28.06,28.22,27.93,28.08,246169,21.6372550377725,21.7606321156785,21.5370111619738,21.6526771725107,319241.148100416,0.0,1.0
2015-10-26,27.59,27.85,27.48,27.78,146443,21.2748348714235,21.4753226230208,21.190013130363,21.4213451514369,189912.748767185,0.0,1.0
2015-10-27,26.89,27.15,26.71,27.09,166154,20.7350601555845,20.9355479071818,20.5962609429402,20.8892815029671,215474.709331706,0.0,1.0
2015-10-28,27.44,27.62,27.02,27.15,375723,21.1591688608865,21.2979680735308,20.8353040313832,20.9355479071818,487251.611241598,0.0,1.0
2015-10-29,27.03,27.165,26.9,26.96,198378,20.8430150987523,20.9471145082355,20.7427712229536,20.7890376271684,257263.995376609,0.0,1.0
2015-10-30,27.36,27.51,27.19,27.24,140239,21.0974803219335,21.2131463324704,20.9663921766583,21.004947513504,181867.169986693,0.0,1.0
2015-11-02,27.91,27.99,27.76,27.81,126715,21.5215890272355,21.5832775661886,21.4059230166986,21.4444783535443,164328.741968097,0.0,1.0
2015-11-03,27.68,27.86,27.4538,27.83,318040,21.3442344777456,21.4830336903899,21.1698101338559,21.4599004882825,412446.143673072,0.0,1.0
2015-11-04,27.82,27.83,27.49,27.65,328387,21.4521894209134,21.4599004882825,21.1977241977322,21.3211012756382,425864.519501852,0.0,1.0
2015-11-05,27.97,28.08,27.16,27.43,757403,21.5678554314503,21.6526771725107,20.943258974551,21.1514577935174,982228.482443768,0.0,1.0
2015-11-06,28.31,28.41,28.04,28.18,473501,21.8300317220006,21.9071423956919,21.6218329030342,21.729787846202,614053.771460645,0.0,1.0
2015-11-09,27.56,28.07,27.38,28.05,222881,21.2517016693161,21.6449661051416,21.1129024566718,21.6295439704033,289040.400415035,0.0,1.0
2015-11-10,27.08,27.15,26.82,26.93,177537,20.8815704355979,20.9355479071818,20.6810826840006,20.765904425061,230236.60863189,0.0,1.0
2015-11-11,27.24,27.41,27.14,27.34,146049,21.004947513504,21.1360356587792,20.9278368398127,21.0820581871953,189401.794860107,0.0,1.0
2015-11-12,26.51,26.95,26.51,26.77,157462,20.4420395955577,20.7813265597993,20.4420395955577,20.642527347155,204202.599280119,0.0,1.0
2015-11-13,26.87,27.19,26.725,26.86,288614,20.7196380208463,20.9663921766583,20.6078275439939,20.7119269534771,374285.408470821,0.0,1.0
2015-11-16,27.49,27.49,26.97,27.09,247964,21.1977241977322,21.1977241977322,20.7967486945375,20.8892815029671,321568.971103476,0.0,1.0
2015-11-17,27.18,27.54,27.1,27.5,275046,20.9586811092892,21.2362795345778,20.8969925703362,21.2054352651013,356689.91960981,0.0,1.0
2015-11-18,27.31,27.33,26.99,27.2,326147,21.0589249850879,21.0743471198261,20.8121708292758,20.9741032440275,422959.603888005,0.0,1.0
2015-11-19,28.59,28.8,28.48,28.59,330076,22.0459416083362,22.2078740230879,21.9611198672758,22.0459416083362,428054.877748186,0.0,1.0
2015-11-20,28.81,29.08,28.77,29.01,176395,22.215585090457,22.4237839094235,22.1847408209805,22.3698064378396,228755.620403759,0.0,1.0
2015-11-23,28.88,29.12,28.78,28.92,150433,22.2695625620409,22.4546281789,22.1924518883497,22.3004068315174,195087.12970435,0.0,1.0
2015-11-24,28.8,28.85,28.51,28.53,175789,22.2078740230879,22.2464293599335,21.9842530693832,21.9996752041215,227969.736983228,0.0,1.0
2015-11-25,29.04,29.13,28.95,29.05,149498,22.392939639947,22.4623392462691,22.3235400336248,22.4006507073161,193874.586803034,0.0,1.0
2015-11-27,29.55,29.61,29.43,29.46,167548,22.7862040757725,22.8324704799873,22.693671267343,22.7168044694503,217282.500566394,0.0,1.0
2015-11-30,29.32,29.64,29.32,29.62,181547,22.6088495262826,22.8556036820946,22.6088495262826,22.8401815473564,235436.926315605,0.0,1.0
2015-12-01,29.75,29.8,29.51,29.65,327454,22.940425423155,22.9789807600007,22.755359806296,22.8633147494638,424654.570275193,0.0,1.0
2015-12-02,29.37,29.7415,29.29,29.72,328143,22.6474048631282,22.9338710158913,22.5857163241752,22.9172922210477,425548.091193915,0.0,1.0
2015-12-03,28.92,29.51,28.8437,29.48,218187,22.3004068315174,22.755359806296,22.241571387491,22.7322266041886,282953.045999235,0.0,1.0
2015-12-04,29.7,29.77,29.4,29.41,470320,22.9018700863094,22.9558475578933,22.6705380652356,22.6782491326047,609928.531921517,0.0,1.0
2015-12-07,29.61,29.78,29.52,29.61,394933,22.8324704799873,22.9635586252624,22.7630708736651,22.8324704799873,512163.856304984,0.0,1.0
2015-12-08,29.18,29.28,29.07,29.13,168692,22.5008945831148,22.578005256806,22.4160728420544,22.4623392462691,218766.082469179,0.0,1.0
2015-12-09,29.03,29.46,28.79,29.25,231726,22.3852285725778,22.7168044694503,22.2001629557188,22.5548720546987,300510.926577746,0.0,1.0
2015-12-10,29.01,29.31,28.95,29.23,137998,22.3698064378396,22.6011384589134,22.3235400336248,22.5394499199604,178960.957535519,0.0,1.0
2015-12-11,28.48,28.94,28.414,28.93,221930,21.9611198672758,22.3158289662557,21.9102268226396,22.3081178988866,287807.108116479,0.0,1.0
2015-12-14,28.71,28.71,28.28,28.55,293351,22.1384744167658,22.1384744167658,21.8068985198933,22.0150973388597,380428.526891709,0.0,1.0
2015-12-15,28.26,28.54,28.17,28.45,381021,21.791476385155,22.0073862714906,21.7220767788329,21.9379866651684,494122.255403275,0.0,1.0
2015-12-16,28.66,28.7,28.14,28.26,189341,22.0999190799201,22.1307633493966,21.6989435767255,21.791476385155,245544.476446998,0.0,1.0
2015-12-17,28.55,28.76,28.43,28.48,797673,22.0150973388597,22.1770297536114,21.9225645304302,21.9611198672758,1034452.12162662,0.0,1.0
2015-12-18,28.2,28.59,28.17,28.5,376718,21.7452099809402,22.0459416083362,21.7220767788329,21.9765420020141,488541.96438257,0.0,1.0
2015-12-21,28.43,28.99,28.25,28.96,203810,21.9225645304302,22.3543843031013,21.7837653177859,22.331251100994,264308.415740186,0.0,1.0
2015-12-22,28.56,28.72,28.45,28.57,293046,22.0228084062288,22.1461854841349,21.9379866651684,22.030519473598,380032.991506789,0.0,1.0
2015-12-23,29.06,29.12,28.81,28.87,290204,22.4083617746852,22.4546281789,22.215585090457,22.2618514946718,376347.379821722,0.0,1.0
2015-12-24,29.25,29.35,28.98,29.16,53528,22.5548720546987,22.6319827283899,22.3466732357322,22.4854724483765,69417.1084723059,0.0,1.0
2015-12-28,29.18,29.24,28.94,28.94,199717,22.5008945831148,22.5471609873295,22.3158289662557,22.3158289662557,259000.460558278,0.0,1.0
2015-12-29,29.4,29.455,29.18,29.27,286186,22.6705380652356,22.7129489357658,22.5008945831148,22.5702941894369,371136.687439384,0.0,1.0
2015-12-30,29.11,29.34,29.11,29.27,80279,22.4469171115309,22.6242716610208,22.4469171115309,22.5702941894369,104108.8038232,0.0,1.0
2015-12-31,28.82,29.06,28.81,29.03,66338,22.2232961578262,22.4083617746852,22.215585090457,22.3852285725778,86029.5946389895,0.0,1.0
2016-01-04,28.35,28.38,27.98,28.26,233957,21.8608759914772,21.8840091935845,21.5755664988194,21.791476385155,303404.170655643,0.0,1.0
2016-01-05,28.35,28.6,28.14,28.6,287389,21.8608759914772,22.0536526757054,21.6989435767255,22.0536526757054,372696.782744498,0.0,1.0
2016-01-06,27.97,28.1,27.47,27.51,363875,21.5678554314503,21.668099307249,21.1823020629939,21.2131463324704,471886.682584075,0.0,1.0
2016-01-07,26.8,27.38,26.74,27.03,375359,20.6656605492624,21.1129024566718,20.6193941450476,20.8430150987523,486779.562454346,0.0,1.0
2016-01-08,26.61,27.43,26.53,27.41,242004,20.5191502692489,21.1514577935174,20.4574617302959,21.1360356587792,313839.820630922,0.0,1.0
2016-01-11,26.94,27.05,26.57,26.99,201645,20.7736154924301,20.8584372334906,20.4883059997724,20.8121708292758,261500.762925911,0.0,1.0
2016-01-12,26.98,27.2,26.65,27.17,382242,20.8044597619067,20.9741032440275,20.5499945387254,20.9509700419201,495705.693780286,0.0,1.0
2016-01-13,26.4,27.2,26.29,27.09,275292,20.3572178544972,20.9741032440275,20.2723961134368,20.8892815029671,357008.941592402,0.0,1.0
2016-01-14,26.66,26.84,26.17,26.45,311780,20.5577056060946,20.6965048187389,20.1798633050073,20.3957731913429,404327.942002233,0.0,1.0
2016-01-15,25.43,25.85,25.11,25.64,444138,19.6092443196919,19.9331091491952,19.3624901638798,19.7711767344435,575974.737010032,0.0,1.0
2016-01-19,25.56,25.87,25.38,25.68,313591,19.7094881954905,19.9485312839335,19.5706889828462,19.80202100392,406676.514402536,0.0,1.0
2016-01-20,25.29,25.48,24.6046,25.17,411601,19.5012893765241,19.6477996565375,18.9727728190441,19.4087565680945,533779.540881587,0.0,1.0
2016-01-21,25.55,25.74,24.99,25.21,253375,19.7017771281214,19.8482874081348,19.2699573554502,19.439600837571,328586.157883174,0.0,1.0
2016-01-22,26.53,26.59,26.21,26.25,275674,20.4574617302959,20.5037281345107,20.2107075744838,20.2415518439603,357504.333451549,0.0,1.0
2016-01-25,26.08,26.49,26.06,26.4,299943,20.1104636986852,20.4266174608194,20.0950415639469,20.3572178544972,388977.278555314,0.0,1.0
2016-01-26,26.43,26.45,26.07,26.08,286105,20.3803510566046,20.3957731913429,20.102752631316,20.1104636986852,371031.643615849,0.0,1.0
2016-01-27,26.41,26.8,26.22,26.28,551481,20.3649289218664,20.6656605492624,20.2184186418529,20.2646850460677,715181.146267668,0.0,1.0
2016-01-28,25.86,26.18,25.639,26.12,1813804,19.9408202165644,20.1875743723764,19.7704056277066,20.1413079681617,2352208.73216825,0.0,1.0
2016-01-29,26.92,26.93,25.99,26.01,887906,20.7581933576919,20.765904425061,20.041064092363,20.0564862271013,1151469.64420885,0.0,1.0
2016-02-01,26.78,26.8875,26.33,26.44,354218,20.6502384145241,20.7331323887422,20.3032403829134,20.3880621239738,459363.124511345,0.0,1.0
2016-02-02,25.73,26.03,25.585,26.0,371846,19.8405763407657,20.0719083618395,19.7287658639133,20.0487751597321,482223.772922453,0.0,1.0
2016-02-03,25.69,26.03,25.33,26.03,1096298,19.8097320712892,20.0719083618395,19.5321336460006,20.0719083618395,1421720.16858414,0.0,1.0
2016-02-04,26.25,26.31,25.49,25.52,713057,20.2415518439603,20.2878182481751,19.6555107239066,19.678643926014,924718.934313578,0.0,1.0
2016-02-05,25.52,26.27,25.37,26.17,690496,19.678643926014,20.2569739786986,19.5629779154771,20.1798633050073,895460.987365368,0.0,1.0
2016-02-08,23.72,24.61,23.4167,24.61,615192,18.290651799571,18.9769367954234,18.0567751262654,18.9769367954234,797803.949247028,0.0,1.0
2016-02-09,23.89,24.06,23.33,23.37,616091,18.4217399448462,18.5528280901214,17.989920172175,18.0207644416515,798969.806004548,0.0,1.0
2016-02-10,24.6,25.02,24.48,24.58,372894,18.9692257280543,19.2930905575576,18.8766929196247,18.953803593316,483582.858441788,0.0,1.0
2016-02-11,24.34,24.52,23.97,24.36,517622,18.7687379764569,18.9075371891012,18.4834284837992,18.7841601111952,671271.531192124,0.0,1.0
2016-02-12,24.55,24.575,24.17,24.22,542254,18.9306703912086,18.9499480596314,18.6376498311818,18.6762051680274,703215.228245812,0.0,1.0
2016-02-16,25.05,25.18,24.77,25.18,310426,19.316223759665,19.4164676354637,19.1003138733294,19.4164676354637,402572.02426065,0.0,1.0
2016-02-17,25.74,25.89,25.44,25.45,502029,19.8482874081348,19.9639534186717,19.616955387061,19.6246664544301,651049.946742702,0.0,1.0
2016-02-18,25.75,26.014,25.73,25.77,275736,19.8559984755039,20.0595706540489,19.8405763407657,19.8714206102422,357584.737365861,0.0,1.0
2016-02-19,25.7,25.75,25.39,25.46,306944,19.8174431386583,19.8559984755039,19.5784000502153,19.6323775217992,398056.436685912,0.0,1.0
2016-02-22,25.89,25.935,25.71,25.72,413679,19.9639534186717,19.9986532218328,19.8251542060274,19.8328652733966,536474.368848362,0.0,1.0
2016-02-23,25.6,25.89,25.53,25.71,348154,19.740332464967,19.9639534186717,19.6863549933831,19.8251542060274,451499.102956719,0.0,1.0
2016-02-24,25.32,25.32,24.61,24.85,1000649,19.5244225786315,19.5244225786315,18.9769367954234,19.1620024122825,1297678.97503558,0.0,1.0
2016-02-25,25.41,25.41,25.0,25.24,570232,19.5938221849536,19.5938221849536,19.2776684228194,19.4627340396784,739498.142997683,0.0,1.0
2016-02-26,25.26,25.36,25.09,25.25,373794,19.4781561744167,19.555266848108,19.3470680291415,19.4704451070476,484750.012036638,0.0,1.0
2016-02-29,25.55,25.825,25.5,25.61,378456,19.7017771281214,19.9138314807724,19.6632217912758,19.7480435323362,490795.867657955,0.0,1.0
2016-03-01,26.22,26.34,25.975,26.09,633710,20.2184186418529,20.3109514502825,20.0294974913093,20.1181747660543,821818.78287971,0.0,1.0
2016-03-02,26.33,26.34,25.91,26.1,322782,20.3032403829134,20.3109514502825,19.97937555341,20.1258858334234,418595.746280597,0.0,1.0
2016-03-03,27.61,27.62,27.15,27.18,449156,21.2902570061617,21.2979680735308,20.9355479071818,20.9586811092892,582482.26671998,0.0,1.0
2016-03-04,27.25,27.54,27.12,27.48,418271,21.0126585808731,21.2362795345778,20.9124147050744,21.190013130363,542429.445856746,0.0,1.0
2016-03-07,27.16,27.2,26.77,26.81,257061,20.943258974551,20.9741032440275,20.642527347155,20.6733716166315,333366.300272744,0.0,1.0
2016-03-08,27.08,27.37,27.07,27.26,299766,20.8815704355979,21.1051913893026,20.8738593682288,21.0203696482422,388747.738348328,0.0,1.0
2016-03-09,27.17,27.46,27.11,27.41,258985,20.9509700419201,21.1745909956248,20.9047036377053,21.1360356587792,335861.415291066,0.0,1.0
2016-03-10,26.73,27.15,26.46,26.88,425160,20.9978934290747,21.3278266591612,20.7857934954477,21.1157267255342,541222.234429675,0.500852,1.0
2016-03-11,27.86,27.96,27.51,27.54,447995,21.8855709290693,21.9641264600422,21.6106265706639,21.6341932299558,570290.843243301,0.0,1.0
2016-03-14,27.88,28.4,27.88,28.34,383204,21.9012820352639,22.3097707963233,21.9012820352639,22.2626374777395,487812.882496916,0.0,1.0
2016-03-15,27.55,27.57,27.3,27.54,191887,21.6420487830531,21.6577598892476,21.4456599556206,21.6341932299558,244269.241927761,0.0,1.0
2016-03-16,27.59,27.66,27.11,27.12,444618,21.6734709954422,21.7284598671233,21.296404446772,21.3042599998693,565991.973439772,0.0,1.0
2016-03-17,28.19,28.26,27.65,27.73,192438,22.1448041812801,22.1997930529611,21.720604314026,21.7834487388044,244970.656574413,0.0,1.0
2016-03-18,28.19,28.36,28.13,28.32,267853,22.1448041812801,22.2783485839341,22.0976708626963,22.2469263715449,340972.808257342,0.0,1.0
2016-03-21,27.83,27.95,27.76,27.8,560480,21.8620042697774,21.9562709069449,21.8070153980963,21.8384376104855,713482.542932411,0.0,1.0
2016-03-22,27.74,27.86,27.57,27.58,259356,21.7913042919017,21.8855709290693,21.6577598892476,21.6656154423449,330156.256074755,0.0,1.0
2016-03-23,27.28,27.71,27.24,27.61,195003,21.429948849426,21.7677376326098,21.3985266370368,21.6891821016368,248235.862688141,0.0,1.0
2016-03-24,27.66,27.71,27.53,27.6,281373,21.7284598671233,21.7677376326098,21.6263376768585,21.6813265485395,358183.563289541,0.0,1.0
2016-03-28,27.81,27.95,27.66,27.84,95651,21.8462931635828,21.9562709069449,21.7284598671233,21.8698598228747,121762.27289828,0.0,1.0
2016-03-29,28.44,28.47,27.96,28.02,374726,22.3411930087125,22.3647596680044,21.9641264600422,22.011259778626,477020.517026282,0.0,1.0
2016-03-30,28.47,28.78,28.43,28.66,209199,22.3647596680044,22.6082818140206,22.3333374556152,22.514015176853,266307.155471948,0.0,1.0
2016-03-31,28.18,28.41,28.11,28.41,344484,22.1369486281828,22.3176263494206,22.0819597565017,22.3176263494206,438522.909505296,0.0,1.0
2016-04-01,28.28,28.33,27.89,27.9,267032,22.2155041591557,22.2547819246422,21.9091375883611,21.9169931414584,339927.687703982,0.0,1.0
2016-04-04,28.19,28.34,28.08,28.33,182139,22.1448041812801,22.2626374777395,22.0583930972098,22.2547819246422,231860.185710759,0.0,1.0
2016-04-05,27.48,27.79,27.44,27.73,261574,21.587059911372,21.8305820573882,21.5556376989828,21.7834487388044,332979.736449119,0.0,1.0
2016-04-06,28.07,28.09,27.87,27.96,619078,22.0505375441125,22.0662486503071,21.8934264821666,21.9641264600422,788076.908566785,0.0,1.0
2016-04-07,27.83,28.16,27.79,28.08,301875,21.8620042697774,22.1212375219882,21.8305820573882,22.0583930972098,384282.298472241,0.0,1.0
2016-04-08,28.49,28.655,28.38,28.42,222483,22.380470774199,22.5100874003044,22.2940596901287,22.3254819025179,283217.486081986,0.0,1.0
2016-04-11,28.65,29.08,28.64,28.88,282216,22.5061596237557,22.8439484069395,22.4983040706584,22.6868373449935,359256.689509373,0.0,1.0
2016-04-12,28.82,28.86,28.57,28.77,303634,22.6397040264098,22.6711262387989,22.4433151989773,22.6004262609233,386521.478805202,0.0,1.0
2016-04-13,29.12,29.29,28.98,29.13,233796,22.8753706193287,23.0089150219827,22.7653928759665,22.883226172426,297618.763573055,0.0,1.0
2016-04-14,28.94,29.041,28.67,28.86,168416,22.7339706635773,22.81331174986,22.5218707299503,22.6711262387989,214391.014756111,0.0,1.0
2016-04-15,28.86,28.95,28.6,28.6,316598,22.6711262387989,22.7418262166746,22.4668818582692,22.4668818582692,403024.45426655,0.0,1.0
2016-04-18,29.02,29.06,28.71,28.71,238011,22.7968150883557,22.8282373007449,22.5532929423395,22.5532929423395,302984.394672221,0.0,1.0
2016-04-19,29.25,29.33,29.0,29.07,287147,22.9774928095935,23.0403372343719,22.7811039821611,22.8360928538422,365533.777753735,0.0,1.0
2016-04-20,28.87,29.04,28.87,28.9,346943,22.6789817918962,22.8125261945503,22.6789817918962,22.7025484511881,441653.179226021,0.0,1.0
2016-04-21,28.56,28.97,28.5529,28.79,230807,22.43545964588,22.7575373228692,22.429882203181,22.6161373671179,293813.811887313,0.0,1.0
2016-04-22,28.5,28.73,28.39,28.68,291828,22.3883263272963,22.5690040485341,22.301915243226,22.5297262830476,371492.619788181,0.0,1.0
2016-04-25,28.72,28.83,28.585,28.81,310624,22.5611484954368,22.6475595795071,22.4550985286233,22.6318484733125,395419.642834423,0.0,1.0
2016-04-26,29.2,29.35,29.12,29.29,414973,22.938215044107,23.0560483405665,22.8753706193287,23.0089150219827,528254.337868064,0.0,1.0
2016-04-27,29.63,29.78,29.47,29.63,286196,23.2760038272908,23.3938371237503,23.1503149777341,23.2760038272908,364323.169171219,0.0,1.0
2016-04-28,29.26,29.64,29.2,29.25,302396,22.9853483626908,23.2838593803881,22.938215044107,22.9774928095935,384945.523573704,0.0,1.0
2016-04-29,29.11,29.25,28.9,29.21,429592,22.8675150662314,22.9774928095935,22.7025484511881,22.9460705972043,546864.103239046,0.0,1.0
2016-05-02,29.09,29.28,29.08,29.18,264557,22.8518039600368,23.0010594688854,22.8439484069395,22.9225039379125,336777.050225824,0.0,1.0
2016-05-03,28.46,29.0,28.38,28.74,1152885,22.3569041149071,22.7811039821611,22.2940596901287,22.5768596016314,1467605.12687095,0.0,1.0
2016-05-04,28.28,28.385,28.09,28.19,588267,22.2155041591557,22.2979874666773,22.0662486503071,22.1448041812801,748854.972672034,0.0,1.0
2016-05-05,28.32,28.335,28.0,28.01,413647,22.2469263715449,22.2587097011909,21.9955486724314,22.0034042255287,526566.359970674,0.0,1.0
2016-05-06,28.84,28.885,28.28,28.31,846822,22.6554151326044,22.6907651215422,22.2155041591557,22.2390708184476,1077991.56789022,0.0,1.0
2016-05-09,29.0,29.11,28.7311,28.89,1292755,22.7811039821611,22.8675150662314,22.5698681593748,22.6946928980908,1645657.51639415,0.0,1.0
2016-05-10,29.46,29.52,29.18,29.19,917694,23.1424594246368,23.1895927432205,22.9225039379125,22.9303594910097,1168210.54944657,0.0,1.0
2016-05-11,29.14,29.41,29.13,29.28,1014616,22.8910817255233,23.1031816591503,22.883226172426,23.0010594688854,1291590.78607606,0.0,1.0
2016-05-12,29.57,29.75,29.29,29.54,1967608,23.228870508707,23.3702704644584,23.0089150219827,23.2053038494151,2504735.15439295,0.0,1.0
2016-05-13,29.19,29.37,29.12,29.13,635977,22.9303594910097,23.0717594467611,22.8753706193287,22.883226172426,809589.079372194,0.0,1.0
2016-05-16,29.44,29.6,29.15,29.16,1030067,23.1267483184422,23.2524371679989,22.8989372786206,22.9067928317179,1311259.67483364,0.0,1.0
2016-05-17,29.35,29.58,29.29,29.49,473746,23.0560483405665,23.2367260618043,23.0089150219827,23.1660260839287,603071.475849376,0.0,1.0
2016-05-18,29.35,29.52,29.06,29.32,449708,23.0560483405665,23.1895927432205,22.8282373007449,23.0324816812746,572471.466273639,0.0,1.0
2016-05-19,29.64,29.75,29.1311,29.26,1807264,23.2838593803881,23.3702704644584,22.8840902832667,22.9853483626908,2300619.67326257,0.0,1.0
2016-05-20,29.85,30.1,29.8399,29.99,302393,23.4488259954313,23.6452148228638,23.4408918868031,23.5588037387935,384941.704619186,0.0,1.0
2016-05-23,29.71,29.88,29.6916,29.83,791131,23.3388482520692,23.4723926547232,23.3243940343702,23.4331148892368,1007097.76918474,0.0,1.0
2016-05-24,30.26,30.34,30.01,30.01,375679,23.7709036724205,23.8337480971989,23.5745148449881,23.5745148449881,478233.671578479,0.0,1.0
2016-05-25,30.77,30.86,30.67,30.85,1397118,24.1715368803827,24.2422368582583,24.0929813494097,24.234381305161,1778510.03321554,0.0,1.0
2016-05-26,30.55,30.64,30.39,30.55,845369,23.9987147122421,24.0694146901178,23.8730258626854,23.9987147122421,1076141.9209182,0.0,1.0
2016-05-27,30.69,30.82,30.53,30.53,382190,24.1086924556043,24.2108146458691,23.9830036060475,23.9830036060475,486522.075869502,0.0,1.0
2016-05-31,30.61,30.775,30.49,30.69,1631628,24.0458480308259,24.1754646569313,23.9515813936583,24.1086924556043,2077037.70796411,0.0,1.0
2016-06-01,30.36,30.36,30.09,30.13,319646,23.8494592033935,23.8494592033935,23.6373592697665,23.6687814821557,406904.512057832,0.0,1.0
2016-06-02,30.27,30.28,30.03,30.18,418163,23.7787592255178,23.7866147786151,23.5902259511827,23.7080592476421,532315.159506577,0.0,1.0
2016-06-03,30.27,30.33,30.03,30.2,632073,23.7787592255178,23.8258925441016,23.5902259511827,23.7237703538367,804619.346558162,0.0,1.0
2016-06-06,30.56,30.57,30.125,30.15,380444,24.0065702653394,24.0144258184367,23.664853705607,23.6844925883503,484299.444339457,0.0,1.0
2016-06-07,30.92,30.975,30.77,30.77,287446,24.2893701768421,24.3325757188773,24.1715368803827,24.1715368803827,365914.400220793,0.0,1.0
2016-06-08,31.4,31.545,31.17,31.18,1303255,24.6664367255124,24.7803422454232,24.4857590042745,24.4936145573718,1659023.85721057,0.0,1.0
2016-06-09,30.73,30.91,30.68,30.81,984922,24.1401146679935,24.2815146237448,24.100836902507,24.2029590927718,1253790.77424721,0.0,1.0
2016-06-10,29.75,29.9,29.59,29.76,1272749,23.3702704644584,23.4881037609178,23.2445816149016,23.3781260175557,1620190.18169191,0.0,1.0
2016-06-13,28.87,29.24,28.81,28.97,816897,22.6789817918962,22.9696372564962,22.6318484733125,22.7575373228692,1039897.49656341,0.0,1.0
2016-06-14,28.59,28.85,28.42,28.77,269455,22.4590263051719,22.6632706857017,22.3254819025179,22.6004262609233,343012.129970478,0.0,1.0
2016-06-15,28.68,28.95,28.65,28.71,334035,22.5297262830476,22.7418262166746,22.5061596237557,22.5532929423395,425221.490915694,0.0,1.0
2016-06-16,28.68,28.71,27.92,28.12,770979,22.5297262830476,22.5532929423395,21.932704247653,22.089815309599,981444.578695918,0.0,1.0
2016-06-17,29.03,29.11,28.71,28.93,545420,22.804670641453,22.8675150662314,22.5532929423395,22.72611511048,694311.391247138,0.0,1.0
2016-06-20,30.29,30.55,30.28,30.45,730534,23.7944703317124,23.9987147122421,23.7866147786151,23.9201591812692,929958.706855886,0.0,1.0
2016-06-21,30.23,30.46,30.03,30.25,557021,23.7473370131286,23.9280147343665,23.5902259511827,23.7630481193232,709079.28837203,0.0,1.0
2016-06-22,30.26,30.63,30.17,30.62,547739,23.7709036724205,24.0615591370205,23.7002036945449,24.0537035839232,697263.44309031,0.0,1.0
2016-06-23,31.49,31.52,30.9,31.19,1995123,24.737136703388,24.7607033626799,24.2736590706475,24.5014701104691,2539761.33225618,0.0,1.0
2016-06-24,28.62,28.97,27.96,27.97,3093529,22.4825929644638,22.7575373228692,21.9641264600422,21.9719820131395,3938015.51804732,0.0,1.0
2016-06-27,26.54,26.63,25.815,26.43,1681942,20.8486379202261,20.9193378981017,20.279110320672,20.7622268361558,2141086.66718674,0.0,1.0
2016-06-28,27.8,27.87,27.23,27.25,3203508,21.8384376104855,21.8934264821666,21.3906710839395,21.4063821901341,4078017.11772824,0.0,1.0
2016-06-29,28.78,28.95,28.13,28.17,1432916,22.6082818140206,22.7418262166746,22.0976708626963,22.1290930750855,1824080.34450567,0.0,1.0
2016-06-30,29.58,29.58,28.685,28.73,964222,23.2367260618043,23.2367260618043,22.5336540595963,22.5690040485341,1227439.98806626,0.0,1.0
2016-07-01,29.46,29.61,29.31,29.57,523486,23.1424594246368,23.2602927210962,23.0246261281773,23.228870508707,666389.741774044,0.0,1.0
2016-07-05,27.88,28.28,27.81,28.26,759338,21.9012820352639,22.2155041591557,21.8462931635828,22.1997930529611,966625.762177438,0.0,1.0
2016-07-06,27.91,27.91,27.02,27.25,1680007,21.9248486945557,21.9248486945557,21.2257044688963,21.4063821901341,2138623.44152201,0.0,1.0
2016-07-07,27.64,28.05,27.45,28.02,694050,21.7127487609287,22.0348264379179,21.5634932520801,22.011259778626,883515.127965745,0.0,1.0
2016-07-08,28.24,28.34,28.1,28.26,639431,22.1840819467665,22.2626374777395,22.0741042034044,22.1997930529611,813985.969008378,0.0,1.0
2016-07-11,28.77,28.99,28.735,28.93,508663,22.6004262609233,22.7732484290638,22.5729318250827,22.72611511048,647520.28749577,0.0,1.0
2016-07-12,29.12,29.31,28.96,29.07,425496,22.8753706193287,23.0246261281773,22.7496817697719,22.8360928538422,541649.9573358,0.0,1.0
2016-07-13,29.19,30.0,29.15,29.82,1191857,22.9303594910097,23.5666592918908,22.8989372786206,23.4252593361395,1517215.89204217,0.0,1.0
2016-07-14,29.9,30.01,29.6,29.79,1251461,23.4881037609178,23.5745148449881,23.2524371679989,23.4016926768476,1593090.88042524,0.0,1.0
2016-07-15,29.48,29.54,29.34,29.37,1933638,23.1581705308314,23.2053038494151,23.0481927874692,23.0717594467611,2461491.8593897,0.0,1.0
2016-07-18,29.63,29.68,29.24,29.36,754439,23.2760038272908,23.3152815927773,22.9696372564962,23.0639038936638,960389.409447948,0.0,1.0
2016-07-19,29.35,29.48,29.25,29.28,545473,23.0560483405665,23.1581705308314,22.9774928095935,23.0010594688854,694378.85944364,0.0,1.0
2016-07-20,29.51,29.61,29.42,29.46,739963,23.1817371901233,23.2602927210962,23.1110372122476,23.1424594246368,941961.680909034,0.0,1.0
2016-07-21,29.39,29.52,29.18,29.21,1332093,23.0874705529557,23.1895927432205,22.9225039379125,22.9460705972043,1695734.19401667,0.0,1.0
2016-07-22,29.77,30.1,29.7499,30.0,678624,23.385981570653,23.6452148228638,23.3701919089274,23.5666592918908,863878.063829154,0.0,1.0
2016-07-25,29.77,29.82,29.64,29.64,288458,23.385981570653,23.4252593361395,23.2838593803881,23.2838593803881,367202.660878528,0.0,1.0
2016-07-26,29.93,29.98,29.635,29.89,361349,23.5116704202097,23.5509481856962,23.2799316038395,23.4802482078205,459991.798826157,0.0,1.0
2016-07-27,30.35,30.48,30.19,30.33,472192,23.8416036502962,23.9437258405611,23.7159148007394,23.8258925441016,601093.257408545,0.0,1.0
2016-07-28,30.36,30.55,30.19,30.52,413306,23.8494592033935,23.9987147122421,23.7159148007394,23.9751480529502,526132.27214035,0.0,1.0
2016-07-29,30.76,30.98,30.42,30.73,542379,24.1636813272854,24.3365034954259,23.8965925219773,24.1401146679935,690440.244349733,0.0,1.0
2016-08-01,30.33,30.62,30.23,30.54,412162,23.8258925441016,24.0537035839232,23.7473370131286,23.9908591591448,524675.97748378,0.0,1.0
2016-08-02,30.22,30.33,30.07,30.28,418285,23.7394814600313,23.8258925441016,23.6216481635719,23.7866147786151,532470.463657016,0.0,1.0
2016-08-03,30.16,30.18,30.0,30.01,947773,23.6923481414475,23.7080592476421,23.5666592918908,23.5745148449881,1206500.6604387,0.0,1.0
2016-08-04,30.06,30.1138,29.82,29.96,509778,23.6137926104746,23.656055486138,23.4252593361395,23.5352370795016,648939.66559199,0.0,1.0
2016-08-05,30.37,30.445,30.15,30.16,325482,23.8573147564908,23.9162314047205,23.6844925883503,23.6923481414475,414333.651582085,0.0,1.0
2016-08-08,30.68,30.7039,30.51,30.51,307915,24.100836902507,24.1196116744095,23.9672924998529,23.9672924998529,391971.126903785,0.0,1.0
2016-08-09,31.01,31.15,30.7,30.71,350948,24.3600701547178,24.4700478980799,24.1165480087016,24.1244035617989,446751.483508857,0.0,1.0
2016-08-10,31.34,31.39,31.19,31.36,889706,24.6193034069286,24.6585811724151,24.5014701104691,24.6350145131232,1132582.24975418,0.0,1.0
2016-08-11,31.44,31.66,31.42,31.51,1114136,24.6978589379016,24.8706811060421,24.682147831707,24.7528478095826,1418278.23731898,0.0,1.0
2016-08-12,31.81,32.03,31.78,31.98,779269,24.9885144025015,25.1613365706421,24.9649477432097,25.1220588051556,991997.623016697,0.0,1.0
2016-08-15,32.18,32.33,32.145,32.23,372343,25.2791698671015,25.397003163561,25.251675431261,25.318447632588,473986.994153375,0.0,1.0
2016-08-16,32.88,33.01,32.56,32.58,677925,25.8290585839123,25.9311807741772,25.5776808847988,25.5933919909934,862988.247426234,0.0,1.0
2016-08-17,33.46,33.6326,33.15,33.59,1635925,26.2846806635555,26.4202675100149,26.0411585175393,26.3868028538204,2082507.72382013,0.0,1.0
2016-08-18,33.7,33.7,33.29,33.5,755346,26.4732139378907,26.4732139378907,26.1511362609015,26.3161028759447,961544.006697518,0.0,1.0
2016-08-19,33.1,33.29,32.92,32.98,756235,26.0018807520529,26.1511362609015,25.8604807963015,25.9076141148853,962675.690219975,0.0,1.0
2016-08-22,33.32,33.35,32.76,32.84,718544,26.1747029201934,26.1982695794853,25.7347919467448,25.7976363715231,914695.618628366,0.0,1.0
2016-08-23,33.18,33.42,33.18,33.24,750416,26.0647251768312,26.2532584511664,26.0647251768312,26.111858495415,955268.191437998,0.0,1.0
2016-08-24,32.94,33.1,32.78,32.97,742917,25.8761919024961,26.0018807520529,25.7505030529393,25.899758561788,945722.07812539,0.0,1.0
2016-08-25,33.56,33.92,33.56,33.92,1903810,26.3632361945285,26.6460361060312,26.3632361945285,26.6460361060312,2423521.26759234,0.0,1.0
2016-08-26,33.24,34.03,33.035,33.95,1594344,26.111858495415,26.7324471901015,25.9508196569204,26.6696027653231,2029575.74120224,0.0,1.0
2016-08-29,33.91,34.14,33.575,33.68,637805,26.6381805529339,26.8188582741717,26.3750195241745,26.4575028316961,811916.09565909,0.0,1.0
2016-08-30,33.85,33.96,33.7005,33.93,917301,26.5910472343501,26.6774583184204,26.4736067155455,26.6538916591285,1167710.26640459,0.0,1.0
2016-08-31,33.8,33.87,33.43,33.52,1068757,26.5517694688636,26.6067583405447,26.2611140042636,26.3318139821393,1360511.45828008,0.0,1.0
2016-09-01,33.82,33.87,33.45,33.52,513597,26.5674805750582,26.6067583405447,26.2768251104582,26.3318139821393,653801.194694652,0.0,1.0
2016-09-02,33.89,34.055,33.6775,33.89,1248441,26.6224694467393,26.7520860728447,26.4555389434218,26.6224694467393,1589246.46620947,0.0,1.0
2016-09-06,34.04,34.28,33.94,34.25,2063469,26.7403027431988,26.9288360175339,26.6617472122258,26.905269358242,2626764.75410755,0.0,1.0
2016-09-07,34.0,34.05,33.79,34.01,1646968,26.8718942553528,26.9114117469048,26.7059207908345,26.8797977536632,2083846.84264845,0.207514,1.0
2016-09-08,33.49,34.18,33.49,34.09,954614,26.4688158415225,27.01415722494,26.4688158415225,26.9430257401464,1207837.29243556,0.0,1.0
2016-09-09,32.32,33.1,32.25,33.08,2026327,25.544106539206,26.160579407417,25.4887820510332,26.1447724107962,2563835.55789991,0.0,1.0
2016-09-12,33.09,33.11,32.34,32.37,1709628,26.1526759091066,26.1684829057274,25.5599135358268,25.583624030758,2163128.190653,0.0,1.0
2016-09-13,32.69,33.04,32.57,32.94,1425294,25.8365359766907,26.1131584175546,25.7416939969659,26.0341234344506,1803371.0440918,0.0,1.0
2016-09-14,32.94,33.21,32.88,33.09,1823641,26.0341234344506,26.2475178888314,25.9867024445883,26.1526759091066,2307384.56361889,0.0,1.0
2016-09-15,33.43,33.44,32.91,33.19,5646006,26.4213948516601,26.4292983499705,26.0104129395194,26.2317108922106,7143679.64445832,0.0,1.0
2016-09-16,32.14,33.25,32.14,33.21,752432,25.4018435696188,26.279131882073,25.4018435696188,26.2475178888314,952023.990452552,0.0,1.0
2016-09-19,32.55,32.88,32.44,32.83,316923,25.7258870003451,25.9867024445883,25.6389485189307,25.9471849530363,400990.786046041,0.0,1.0
2016-09-20,32.61,33.02,32.53,32.95,1262377,25.7733079902075,26.0973514209338,25.7100800037243,26.042026932761,1597238.27401748,0.0,1.0
2016-09-21,32.97,32.98,32.56,32.82,1334915,26.0578339293818,26.0657374276922,25.7337904986555,25.9392814547259,1689017.88495834,0.0,1.0
2016-09-22,33.62,34.02,33.55,33.93,1196460,26.5715613195577,26.8877012519736,26.5162368313849,26.81656976718,1513835.96606319,0.0,1.0
2016-09-23,33.54,33.79,33.445,33.46,816469,26.5083333330745,26.7059207908345,26.4332500991257,26.4451053465913,1033047.60491421,0.0,1.0
2016-09-26,33.11,33.27,33.07,33.23,872868,26.1684829057274,26.2949388786938,26.1368689124858,26.2633248854522,1104407.14443078,0.0,1.0
2016-09-27,33.06,33.11,32.5721,32.63,645038,26.1289654141754,26.1684829057274,25.7433537316111,25.7891149868283,816142.389948239,0.0,1.0
2016-09-28,33.53,33.68,33.24,33.64,2373613,26.5004298347641,26.6189823094201,26.2712283837626,26.5873683161785,3003243.50911452,0.0,1.0
2016-09-29,33.03,33.45,32.83,33.36,1307848,26.1052549192442,26.4372018482809,25.9471849530363,26.3660703634874,1654771.02497686,0.0,1.0
2016-09-30,33.27,33.45,33.06,33.27,1457772,26.2949388786938,26.4372018482809,26.1289654141754,26.2949388786938,1844464.23943957,0.0,1.0
2016-10-03,33.03,33.37,32.88,33.19,384655,26.1052549192442,26.3739738617978,25.9867024445883,26.2317108922106,486689.545430719,0.0,1.0
2016-10-04,33.72,34.2,33.65,34.18,1717769,26.6505963026617,27.0299642215608,26.5952718144889,27.01415722494,2173428.6926336,0.0,1.0
2016-10-05,33.49,33.74,33.47,33.68,662036,26.4688158415225,26.6664032992825,26.4530088449017,26.6189823094201,837649.321856655,0.0,1.0
2016-10-06,33.6,33.63,33.32,33.48,1424139,26.5557543229369,26.5794648178681,26.3344563702458,26.4609123432121,1801909.66590882,0.0,1.0
2016-10-07,32.93,33.395,32.83,33.35,655220,26.0262199361402,26.3937326075737,25.9471849530363,26.358166865177,829025.292683355,0.0,1.0
2016-10-10,33.6,33.72,33.3,33.3,744663,26.5557543229369,26.6505963026617,26.318649373625,26.318649373625,942194.166120485,0.0,1.0
2016-10-11,32.74,33.21,32.56,33.19,740221,25.8760534682427,26.2475178888314,25.7337904986555,26.2317108922106,936573.870112885,0.0,1.0
2016-10-12,32.48,32.59,32.27,32.42,1137079,25.6705625121723,25.7575009935867,25.504589047654,25.62314152231,1438703.4137833,0.0,1.0
2016-10-13,32.44,32.55,31.94,32.02,1493320,25.6389485189307,25.7258870003451,25.2437736034109,25.307001589894,1889441.79065033,0.0,1.0
2016-10-14,32.52,32.815,32.52,32.57,1007935,25.7021765054139,25.9353297055707,25.7021765054139,25.7416939969659,1275302.35398919,0.0,1.0
2016-10-17,32.69,32.79,32.37,32.38,639536,25.8365359766907,25.9155709597947,25.583624030758,25.5915275290684,809180.915694791,0.0,1.0
2016-10-18,33.39,33.57,33.3,33.56,549439,26.3897808584185,26.5320438280057,26.318649373625,26.5241403296953,695184.560585223,0.0,1.0
2016-10-19,33.06,33.25,33.01,33.1,651620,26.1289654141754,26.279131882073,26.0894479226234,26.160579407417,824470.347697456,0.0,1.0
2016-10-20,32.99,33.18,32.56,32.79,2329776,26.0736409260026,26.2238073939002,25.7337904986555,25.9155709597947,2947778.19707374,0.0,1.0
2016-10-21,33.1,33.14,32.85,32.95,668305,26.160579407417,26.1921934006586,25.9629919496571,26.042026932761,845581.252444597,0.0,1.0
2016-10-24,33.21,33.47,33.02,33.41,538471,26.2475178888314,26.4530088449017,26.0973514209338,26.4055878550393,681307.161528186,0.0,1.0
2016-10-25,32.72,33.22,32.63,33.19,421440,25.8602464716219,26.2554213871418,25.7891149868283,26.2317108922106,533232.226349123,0.0,1.0
2016-10-26,32.6,32.78,32.31,32.37,376536,25.7654044918971,25.9076674614843,25.5362030408956,25.583624030758,476416.879225023,0.0,1.0
2016-10-27,32.45,32.75,32.15,32.75,519560,25.6468520172411,25.8839569665531,25.4097470679292,25.8839569665531,657379.782464766,0.0,1.0
2016-10-28,32.38,32.52,32.08,32.12,867996,25.5915275290684,25.7021765054139,25.3544225797564,25.386036572998,1098242.78554986,0.0,1.0
2016-10-31,32.3,32.5,32.28,32.43,898238,25.5282995425852,25.6863695087931,25.5124925459644,25.6310450206204,1136506.8539564,0.0,1.0
2016-11-01,31.85,32.31,31.7,32.06,776861,25.1726421186173,25.5362030408956,25.0540896439613,25.3386155831356,982933.087969357,0.0,1.0
2016-11-02,31.83,32.15,31.81,31.89,495830,25.1568351219965,25.4097470679292,25.1410281253757,25.2042561118589,627355.10343272,0.0,1.0
2016-11-03,31.6,31.85,31.55,31.81,552517,24.9750546608573,25.1726421186173,24.9355371693053,25.1410281253757,699079.038548165,0.0,1.0
2016-11-04,31.74,32.11,31.55,31.67,1116935,25.0857036372029,25.3781330746876,24.9355371693053,25.0303791490301,1413215.96606221,0.0,1.0
2016-11-07,32.42,32.47,32.24,32.41,395408,25.62314152231,25.6626590138619,25.4808785527228,25.6152380239996,500294.913051096,0.0,1.0
2016-11-08,32.8,32.99,32.51,32.58,556197,25.9234744581051,26.0736409260026,25.6942730071035,25.7495974952763,703735.204533748,0.0,1.0
2016-11-09,35.02,35.53,34.82,35.36,4537959,27.6780510830134,28.0811294968437,27.5199811168054,27.9467700255669,5741709.33146128,0.0,1.0
2016-11-10,35.18,35.88,34.87,35.86,4466249,27.8045070559798,28.3577519377076,27.5594986083574,28.3419449410868,5650977.35786718,0.0,1.0
2016-11-11,34.63,35.07,34.48,34.93,1401407,27.3698146489079,27.7175685745654,27.2512621742519,27.6069195982198,1773147.71884787,0.0,1.0
2016-11-14,34.92,35.0,34.66,34.86,1758380,27.5990160999094,27.6622440863926,27.3935251438391,27.551595110047,2224812.26786203,0.0,1.0
2016-11-15,34.56,34.6,34.29,34.51,2477358,27.3144901607351,27.3461041539767,27.1010957063544,27.2749726691831,3134508.16677062,0.0,1.0
2016-11-16,33.73,33.8,33.48,33.71,2240685,26.6584998009721,26.7138242891449,26.4609123432121,26.6426928043513,2835054.69603522,0.0,1.0
2016-11-17,34.16,34.27,33.93,34.09,4305533,26.9983502283192,27.0852887097336,26.81656976718,26.9430257401464,5447629.43054674,0.0,1.0
2016-11-18,33.73,33.83,33.59,33.59,1728577,26.6584998009721,26.7375347840761,26.5478508246265,26.5478508246265,2187103.64969127,0.0,1.0
2016-11-21,33.71,34.09,33.65,33.97,1582779,26.6426928043513,26.9430257401464,26.5952718144889,26.8481837604216,2002630.90828739,0.0,1.0
2016-11-22,33.47,33.8,33.34,33.8,1699881,26.4530088449017,26.7138242891449,26.3502633668666,26.7138242891449,2150795.67710368,0.0,1.0
2016-11-23,32.92,32.96,32.63,32.73,726502,26.0183164378298,26.0499304310714,25.7891149868283,25.8681499699323,919215.733929128,0.0,1.0
2016-11-25,33.77,33.795,33.4948,33.68,644687,26.6901137942137,26.7098725399897,26.4726095207115,26.6189823094201,815698.282812113,0.0,1.0
2016-11-28,32.68,33.17,32.65,33.02,2760624,25.8286324783803,26.2159038955898,25.8049219834491,26.0973514209338,3492914.01298601,0.0,1.0
2016-11-29,32.87,33.03,32.6,32.6,1016006,25.9787989462779,26.1052549192442,25.7654044918971,25.7654044918971,1285514.28759507,0.0,1.0
2016-11-30,33.11,33.62,33.09,33.61,641619,26.1684829057274,26.5715613195577,26.1526759091066,26.5636578212473,811816.457474132,0.0,1.0
2016-12-01,32.84,33.09,32.74,32.99,496892,25.9550884513467,26.1526759091066,25.8760534682427,26.0736409260026,628698.81220356,0.0,1.0
2016-12-02,32.54,32.83,32.44,32.56,476122,25.7179835020347,25.9471849530363,25.6389485189307,25.7337904986555,602419.310159922,0.0,1.0
2016-12-05,32.87,33.09,32.79,33.02,1172629,25.9787989462779,26.1526759091066,25.9155709597947,26.0973514209338,1483683.49551904,0.0,1.0
2016-12-06,33.81,33.85,33.29,33.29,1362571,26.7217277874553,26.7533417806969,26.3107458753146,26.3107458753146,1724009.98455,0.0,1.0
2016-12-07,34.62,34.67,34.07,34.22,1985518,27.3619111505975,27.4014286421495,26.9272187435256,27.0457712181816,2512201.46069727,0.0,1.0
2016-12-08,34.05,34.4,34.02,34.27,1209050,26.9114117469048,27.1880341877687,26.8877012519736,27.0852887097336,1529765.62088888,0.0,1.0
2016-12-09,34.12,34.26,33.94,34.23,591435,26.9667362350776,27.0773852114232,26.8244732654904,27.053674716492,748320.524370714,0.0,1.0
2016-12-12,33.87,34.14,33.74,33.94,517474,26.7691487773176,26.9825432316984,26.6664032992825,26.8244732654904,654740.444897937,0.0,1.0
2016-12-13,33.82,34.339,33.81,34.11,609911,26.7296312857657,27.1398228480753,26.7217277874553,26.9588327367672,771697.514248338,0.0,1.0
2016-12-14,33.29,33.88,33.28,33.68,581369,26.3107458753146,26.777052275628,26.3028423770042,26.6189823094201,735584.392085144,0.0,1.0
2016-12-15,33.57,33.68,33.38,33.56,518745,26.5320438280057,26.6189823094201,26.3818773601082,26.5241403296953,656348.593530458,0.0,1.0
2016-12-16,33.48,33.77,33.455,33.74,530442,26.4609123432121,26.6901137942137,26.4411535974361,26.6664032992825,671148.368947138,0.0,1.0
2016-12-19,33.3,33.42,33.16,33.2,456603,26.318649373625,26.4134913533497,26.2080003972794,26.239614390521,577722.651498881,0.0,1.0
2016-12-20,33.38,33.46,32.96,33.0,376894,26.3818773601082,26.4451053465913,26.0499304310714,26.081544424313,476869.843198619,0.0,1.0
2016-12-21,33.42,33.53,33.22,33.26,259259,26.4134913533497,26.5004298347641,26.2554213871418,26.2870353803834,328030.689471924,0.0,1.0
2016-12-22,33.2,33.39,33.18,33.27,408107,26.239614390521,26.3897808584185,26.2238073939002,26.2949388786938,516362.481488851,0.0,1.0
2016-12-23,33.34,33.37,33.2,33.31,133712,26.3502633668666,26.3739738617978,26.239614390521,26.3265528719354,169180.778876219,0.0,1.0
2016-12-27,33.43,33.52,33.4,33.52,157427,26.4213948516601,26.4925263364537,26.3976843567289,26.4925263364537,199186.478970823,0.0,1.0
2016-12-28,33.47,33.76,33.45,33.76,401735,26.4530088449017,26.6822102959033,26.4372018482809,26.6822102959033,508300.228863813,0.0,1.0
2016-12-29,33.86,34.04,33.79,33.86,332539,26.7612452790072,26.9035082485944,26.7059207908345,26.7612452790072,420749.12518487,0.0,1.0
2016-12-30,34.38,34.7056,34.28,34.52,799722,27.1722271911479,27.4295650961345,27.093192208044,27.2828761674935,1011858.25389231,0.0,1.0
2017-01-03,33.66,34.27,33.59,34.01,1206465,26.6031753127993,27.0852887097336,26.5478508246265,26.8797977536632,1526494.9173365,0.0,1.0
2017-01-04,33.85,33.86,33.59,33.8,870072,26.7533417806969,26.7612452790072,26.5478508246265,26.7138242891449,1100869.47049173,0.0,1.0
2017-01-05,34.19,34.265,34.03,34.03,1254129,27.0220607232504,27.0813369605784,26.895604750284,26.895604750284,1586802.38894979,0.0,1.0
2017-01-06,33.95,34.11,33.91,34.04,635871,26.8323767638008,26.9588327367672,26.8007627705592,26.9035082485944,804543.728646649,0.0,1.0
2017-01-09,33.72,33.85,33.64,33.73,415794,26.6505963026617,26.7533417806969,26.5873683161785,26.6584998009721,526088.55429624,0.0,1.0
2017-01-10,34.04,34.25,34.0101,34.18,702082,26.9035082485944,27.0694817131128,26.8798767886463,27.01415722494,888318.023774785,0.0,1.0
2017-01-11,34.65,34.66,34.12,34.35,805006,27.3856216455287,27.3935251438391,26.9667362350776,27.1485166962167,1018543.90092161,0.0,1.0
2017-01-12,34.65,34.76,34.43,34.73,543729,27.3856216455287,27.4725601269431,27.2117446826999,27.4488496320119,687959.911732589,0.0,1.0
2017-01-13,35.02,35.09,34.82,34.99,520889,27.6780510830134,27.7333755711862,27.5199811168054,27.6543405880822,659061.316322059,0.0,1.0
2017-01-17,34.68,34.88,34.54,34.85,304905,27.4093321404599,27.5674021066678,27.2986831641143,27.5436916117366,385784.861368117,0.0,1.0
2017-01-18,34.6,34.77,34.46,34.48,385871,27.3461041539767,27.4804636252535,27.2354551776311,27.2512621742519,488228.104625955,0.0,1.0
2017-01-19,34.34,34.42,34.14,34.28,472549,27.1406131979064,27.2038411843895,26.9825432316984,27.093192208044,597898.527261417,0.0,1.0
2017-01-20,35.06,35.085,34.81,34.87,338453,27.709665076255,27.729423822031,27.512077618495,27.5594986083574,428231.887586702,0.0,1.0
2017-01-23,35.39,35.41,35.06,35.17,348530,27.9704805204981,27.9862875171189,27.709665076255,27.7966035576694,440981.937759729,0.0,1.0
2017-01-24,35.78,35.87,35.52,35.66,452180,28.2787169546036,28.3498484393972,28.0732259985333,28.1838749748789,572126.395478709,0.0,1.0
2017-01-25,36.59,36.83,36.4299,36.82,451694,28.9189003177459,29.1085842771954,28.7923653097964,29.100680778885,571511.477905611,0.0,1.0
2017-01-26,36.0,36.11,35.78,36.03,540196,28.4525939174324,28.5395323988468,28.2787169546036,28.4763044123636,683489.739333929,0.0,1.0
2017-01-27,35.63,35.83,35.565,35.72,365308,28.1601644799477,28.3182344461556,28.1087917409301,28.2312959647413,462210.511919005,0.0,1.0
2017-01-30,35.15,35.32,34.91,35.31,602764,27.7807965610486,27.9151560323253,27.591112601599,27.9072525340149,762654.683188835,0.0,1.0
2017-01-31,34.52,35.22,34.2601,35.18,1455439,27.2828761674935,27.8361210492214,27.0774642464063,27.8045070559798,1841512.38203621,0.0,1.0
2017-02-01,35.54,35.59,35.07,35.36,832302,28.0890329951541,28.1285504867061,27.7175685745654,27.9467700255669,1053080.50601468,0.0,1.0
2017-02-02,35.4,35.69,35.37,35.52,609551,27.9783840188085,28.2075854698101,27.9546735238773,28.0732259985333,771242.01974975,0.0,1.0
2017-02-03,35.57,35.91,35.51,35.91,481442,28.1127434900853,28.3814624326388,28.0653225002229,28.3814624326388,609150.506639081,0.0,1.0
2017-02-06,34.98,35.08,34.85,35.01,430779,27.6464370897718,27.7254720728758,27.5436916117366,27.670147584703,545048.51280004,0.0,1.0
2017-02-07,34.28,34.527,34.17,34.27,1343800,27.093192208044,27.2884086163108,27.0062537266296,27.0852887097336,1700259.74223603,0.0,1.0
2017-02-08,34.07,34.12,33.74,33.89,538699,26.9272187435256,26.9667362350776,26.6664032992825,26.7849557739384,681595.641377293,0.0,1.0
2017-02-09,34.22,34.36,33.91,33.92,806273,27.0457712181816,27.1564201945271,26.8007627705592,26.8086662688696,1020146.98850414,0.0,1.0
2017-02-10,34.54,34.7,34.4,34.57,354635,27.2986831641143,27.4251391370807,27.1880341877687,27.3223936590455,448706.365298314,0.0,1.0
2017-02-13,34.78,34.98,34.73,34.79,1248842,27.4883671235639,27.6464370897718,27.4488496320119,27.4962706218743,1580112.946133,0.0,1.0
2017-02-14,34.26,34.4,34.05,34.31,400285,27.0773852114232,27.1880341877687,26.9114117469048,27.1169027029752,506465.598244492,0.0,1.0
2017-02-15,34.43,34.47,34.05,34.06,618134,27.2117446826999,27.2433586759415,26.9114117469048,26.9193152452152,782101.767753629,0.0,1.0
2017-02-16,34.51,34.9,34.42,34.89,525644,27.2749726691831,27.5832091032886,27.2038411843895,27.5753056049782,665077.639490933,0.0,1.0
2017-02-17,34.22,34.33,34.07,34.28,516959,27.0457712181816,27.1327096995959,26.9272187435256,27.093192208044,654088.834712453,0.0,1.0
2017-02-21,35.2,35.21,34.88,34.97,923603,27.8203140526006,27.828217550911,27.5674021066678,27.6385335914614,1168600.23716953,0.0,1.0
2017-02-22,34.8,34.82,34.49,34.7,557886,27.5041741201846,27.5199811168054,27.2591656725623,27.4251391370807,705872.232889634,0.0,1.0
2017-02-23,33.83,34.91,33.67,34.84,845759,26.7375347840761,27.591112601599,26.6110788111097,27.5357881134262,1070107.14342447,0.0,1.0
2017-02-24,33.41,33.49,32.82,32.87,787215,26.4055878550393,26.4688158415225,25.9392814547259,25.9787989462779,996033.615853801,0.0,1.0
2017-02-27,34.16,34.3611,33.33,33.36,1096393,26.9983502283192,27.1572895793413,26.3423598685562,26.3660703634874,1387224.94386768,0.0,1.0
2017-02-28,33.77,34.24,33.7,34.14,782675,26.6901137942137,27.0615782148024,26.6347893060409,26.9825432316984,990289.324121582,0.0,1.0
2017-03-01,35.1,35.29,35.02,35.26,1336077,27.7412790694966,27.8914455373941,27.6780510830134,27.867735042463,1690488.11997878,0.0,1.0
2017-03-02,34.79,34.94,34.61,34.64,1203519,27.4962706218743,27.6148230965302,27.3540076522871,27.3777181472183,1522767.45402304,0.0,1.0
2017-03-03,35.49,35.5,35.01,35.01,674307,28.0495155036021,28.0574190019125,27.670147584703,27.670147584703,853175.357946086,0.0,1.0
2017-03-06,35.17,35.22,35.0693,35.2,341567,27.7966035576694,27.8361210492214,27.7170153296837,27.8203140526006,432171.914999504,0.0,1.0
2017-03-07,35.14,35.305,34.97,35.17,435235,27.7728930627382,27.9033007848597,27.6385335914614,27.7966035576694,550686.522482585,0.0,1.0
2017-03-08,35.09,35.47,35.07,35.34,405240,27.7333755711862,28.0337085069813,27.7175685745654,27.9309630289461,512734.973912582,0.0,1.0
2017-03-09,34.88,34.93,34.665,34.78,742987,27.9665382555409,28.0066279032696,27.7941527703075,27.8863589600835,926656.93276734,0.505012,1.0
2017-03-10,35.14,35.18,34.9,35.13,596224,28.1750044237301,28.2070761419131,27.9825741146324,28.1669864941844,743613.418649687,0.0,1.0
2017-03-13,35.04,35.1201,34.83,35.06,650678,28.0948251282727,28.1590487439341,27.9264486078122,28.1108609873642,811528.707365254,0.0,1.0
2017-03-14,34.56,34.63,34.34,34.52,539362,27.7099645100772,27.7660900168974,27.5335700600709,27.6778927918943,672694.860840443,0.0,1.0
2017-03-15,35.17,35.2,34.82,34.91,693910,28.1990582123674,28.2231120010046,27.9184306782665,27.9905920441781,865447.864116847,0.0,1.0
2017-03-16,35.21,35.31,34.99,34.99,572286,28.2311299305503,28.3113092260077,28.054735480544,28.054735480544,713757.830790701,0.0,1.0
2017-03-17,35.06,35.21,34.88,35.13,596328,28.1108609873642,28.2311299305503,27.9665382555409,28.1669864941844,743743.127946091,0.0,1.0
2017-03-20,35.21,35.52,35.09,35.36,657465,28.2311299305503,28.4796857464683,28.1349147760014,28.3513988737364,819993.48616043,0.0,1.0
2017-03-21,34.91,35.8,34.89,35.76,713758,27.9905920441781,28.704187773749,27.9745561850866,28.672116055566,890202.384453767,0.0,1.0
2017-03-22,34.87,35.0036,34.515,34.67,612064,27.9585203259952,28.0656398647262,27.6738838271214,27.7981617350804,763369.142255932,0.0,1.0
2017-03-23,35.34,35.65,35.22,35.3,683692,28.3353630146449,28.5839188305629,28.2391478600961,28.303291296462,852703.925745092,0.0,1.0
2017-03-24,35.08,35.31,34.91,34.91,630565,28.1268968464557,28.3113092260077,27.9905920441781,27.9905920441781,786443.677763457,0.0,1.0
2017-03-27,34.79,34.89,34.5,34.55,490250,27.8943768896292,27.9745561850866,27.6618569328028,27.7019465805315,611442.140022893,0.0,1.0
2017-03-28,34.97,35.19,34.85,34.86,627683,28.0386996214526,28.2150940714588,27.9424844669037,27.9505023964494,782849.233607319,0.0,1.0
2017-03-29,34.97,35.01,34.51,34.54,400423,28.0386996214526,28.0707713396355,27.6698748623485,27.6939286509857,499409.476867692,0.0,1.0
2017-03-30,35.02,35.33,34.995,35.19,574656,28.0787892691813,28.3273450850992,28.0587444453169,28.2150940714588,716713.706102997,0.0,1.0
2017-03-31,35.17,35.29,34.63,34.64,632024,28.1990582123674,28.2952733669162,27.7660900168974,27.7741079464431,788263.34952744,0.0,1.0
2017-04-03,34.65,35.13,34.465,35.02,486438,27.7821258759889,28.1669864941844,27.6337941793927,28.0787892691813,606687.795427752,0.0,1.0
2017-04-04,34.89,34.91,34.71,34.77,401231,27.9745561850866,27.9905920441781,27.8302334532633,27.8783410305378,500417.218324376,0.0,1.0
2017-04-05,34.44,35.07,34.43,34.9,501198,27.6137493555283,28.11887891691,27.6057314259826,27.9825741146324,625096.537879029,0.0,1.0
2017-04-06,34.45,34.67,34.375,34.48,463024,27.6217672850741,27.7981617350804,27.561632813481,27.6458210737113,577485.742869881,0.0,1.0
2017-04-07,34.76,34.85,34.57,34.59,581677,27.870323100992,27.9424844669037,27.717982439623,27.7340182987144,725470.330815086,0.0,1.0
2017-04-10,34.49,34.68,34.465,34.61,281951,27.653839003257,27.8061796646261,27.6337941793927,27.7500541578059,351650.632986425,0.0,1.0
2017-04-11,34.6,34.64,34.2,34.57,658159,27.7420362282602,27.7741079464431,27.4213190464306,27.717982439623,820859.046272975,0.0,1.0
2017-04-12,34.25,34.4,34.08,34.38,358944,27.4614086941593,27.5816776373454,27.3251038918817,27.5656417782539,447676.670083379,0.0,1.0
2017-04-13,33.61,34.04,33.59,33.81,473000,26.9482612032319,27.2930321736987,26.9322253441404,27.1086197941467,589927.857686544,0.0,1.0
2017-04-17,33.91,33.91,33.64,33.8,223337,27.1887990896041,27.1887990896041,26.9723149918691,27.100601864601,278546.972414672,0.0,1.0
2017-04-18,33.42,33.67,33.2799,33.53,546086,26.7959205418629,26.9963687805064,26.6835893489271,26.884117766866,681081.065734912,0.0,1.0
2017-04-19,33.64,33.95,33.56,33.85,423414,26.9723149918691,27.2208708077871,26.9081715555032,27.1406915123297,528083.961806534,0.0,1.0
2017-04-20,34.2,34.34,33.92,33.98,572214,27.4213190464306,27.5335700600709,27.1968170191499,27.2449245964243,713668.032047035,0.0,1.0
2017-04-21,34.75,34.77,34.32,34.53,892589,27.8623051714463,27.8783410305378,27.5175342009795,27.68591072144,1113241.26123589,0.0,1.0
2017-04-24,36.42,36.76,36.16,36.34,1167522,29.2012994055849,29.47390901014,28.9928332373956,29.1371559692189,1456139.01112454,0.0,1.0
2017-04-25,36.2,36.58,36.2,36.55,921737,29.0249049555786,29.3295862783167,29.0249049555786,29.3055324896795,1149594.78596283,0.0,1.0
2017-04-26,36.41,36.65,36.36,36.6,888707,29.1932814760391,29.3857117851369,29.1531918283104,29.3456221374082,1108399.61230663,0.0,1.0
2017-04-27,36.45,36.55,36.24,36.38,411554,29.2253531942221,29.3055324896795,29.0569766737615,29.1692276874019,513292.113197309,0.0,1.0
2017-04-28,36.32,36.63,36.31,36.61,362590,29.1211201101274,29.3696759260454,29.1131021805817,29.3536400669539,452223.978686182,0.0,1.0
2017-05-01,36.52,36.64,36.41,36.51,308962,29.2814787010422,29.3776938555911,29.1932814760391,29.2734607714965,385338.881113214,0.0,1.0
2017-05-02,37.16,37.26,36.965,37.2,1196730,29.7946261919696,29.874805487427,29.6382765658277,29.8266979101526,1492567.36813788,0.0,1.0
2017-05-03,37.1,37.3,37.025,37.28,756569,29.7465186146952,29.90687720561,29.6863841431021,29.8908413465185,943596.467995877,0.0,1.0
2017-05-04,37.45,37.54,37.26,37.47,918027,30.0271461487961,30.0993075147077,29.874805487427,30.0431820078875,1144967.65625455,0.0,1.0
2017-05-05,37.76,38.04,37.71,38.03,774138,30.275701964714,30.5002039919947,30.2356123169853,30.492186062449,965508.608654852,0.0,1.0
2017-05-08,37.11,37.31,37.005,37.26,1021183,29.7545365442409,29.9148951351557,29.6703482840106,29.874805487427,1273624.31183069,0.0,1.0
2017-05-09,37.2,37.49,37.16,37.43,859755,29.8266979101526,30.059217866979,29.7946261919696,30.0111102897046,1072290.53971521,0.0,1.0
2017-05-10,37.28,37.39,37.13,37.18,609195,29.8908413465185,29.9790385715216,29.7705724033324,29.8106620510611,759790.911761847,0.0,1.0
2017-05-11,37.28,37.38,36.93,37.33,449946,29.8908413465185,29.9710206419759,29.6102138124176,29.9309309942472,561174.798846996,0.0,1.0
2017-05-12,36.91,37.09,36.84,36.98,716684,29.5941779533261,29.7385006851494,29.5380524465059,29.6503034601463,893851.705619921,0.0,1.0
2017-05-15,37.17,37.26,36.82,36.85,649783,29.8026441215153,29.874805487427,29.5220165874144,29.5460703760517,810412.45909331,0.0,1.0
2017-05-16,37.04,37.25,37.03,37.14,289191,29.6984110374207,29.8667875578813,29.690393107875,29.7785903328781,360680.395543825,0.0,1.0
2017-05-17,35.65,36.27,35.64,36.23,751380,28.5839188305629,29.0810304623988,28.5759009010171,29.0489587442158,937124.722428149,0.0,1.0
2017-05-18,35.98,36.06,35.54,35.55,490482,28.8485105055723,28.9126539419382,28.4957216055597,28.5037395351055,611731.491530256,0.0,1.0
2017-05-19,36.51,36.61,36.22,36.22,309217,29.2734607714965,29.3536400669539,29.04094081467,29.04094081467,385656.918330359,0.0,1.0
2017-05-22,36.41,36.635,36.29,36.59,349827,29.1932814760391,29.3736848908183,29.0970663214902,29.3376042078624,436305.90416683,0.0,1.0
2017-05-23,36.48,36.61,36.26,36.53,218577,29.2494069828593,29.3536400669539,29.073012532853,29.289496630588,272610.277694612,0.0,1.0
2017-05-24,36.25,36.26,35.9,35.97,534318,29.0649946033073,29.073012532853,28.7843670692064,28.8404925760266,666403.959964816,0.0,1.0
2017-05-25,35.98,36.14,35.86,36.02,443459,28.8485105055723,28.9767973783041,28.7522953510234,28.8805822237553,553084.181483756,0.0,1.0
2017-05-26,35.71,35.87,35.6,35.77,295215,28.6320264078373,28.7603132805692,28.5438291828342,28.6801339851118,368193.55709711,0.0,1.0
2017-05-30,36.07,36.15,35.79,35.81,272067,28.920671871484,28.9848153078499,28.6961698442032,28.7122057032947,339323.261008889,0.0,1.0
2017-05-31,36.12,36.51,35.97,36.44,399580,28.9607615192126,29.2734607714965,28.8404925760266,29.2173352646763,498358.083243952,0.0,1.0
2017-06-01,36.6,36.61,36.15,36.24,379862,29.3456221374082,29.3536400669539,28.9848153078499,29.0569766737615,473765.699527538,0.0,1.0
2017-06-02,36.63,36.7,36.48,36.51,293392,29.3696759260454,29.4258014328656,29.2494069828593,29.2734607714965,365919.902795709,0.0,1.0
2017-06-05,36.36,36.56,36.27,36.46,198410,29.1531918283104,29.3135504192252,29.0810304623988,29.2333711237678,247457.899035068,0.0,1.0
2017-06-06,35.7,35.92,35.68,35.74,356371,28.6240084782916,28.8004029282979,28.6079726192001,28.6560801964745,444467.612202137,0.0,1.0
2017-06-07,35.92,35.97,35.7,35.79,407100,28.8004029282979,28.8404925760266,28.6240084782916,28.6961698442032,507737.063137825,0.0,1.0
2017-06-08,36.21,36.5,36.19,36.25,815804,29.0329228851243,29.2654428419508,29.0168870260328,29.0649946033073,1017474.64273174,0.0,1.0
2017-06-09,36.46,36.65,36.24,36.37,388174,29.2333711237678,29.3857117851369,29.0569766737615,29.1612097578561,484132.465601726,0.0,1.0
2017-06-12,36.1,36.15,35.8,36.06,335100,28.9447256601212,28.9848153078499,28.704187773749,28.9126539419382,417938.319473067,0.0,1.0
2017-06-13,36.3,36.43,36.12,36.43,397287,29.105084251036,29.2093173351306,28.9607615192126,29.2093173351306,495498.242699183,0.0,1.0
2017-06-14,36.09,36.48,36.0,36.21,400539,28.9367077305754,29.2494069828593,28.8645463646638,29.0329228851243,499554.152621376,0.0,1.0
2017-06-15,35.77,35.8,35.42,35.45,312847,28.6801339851118,28.704187773749,28.3995064510109,28.4235602396481,390184.27165679,0.0,1.0
2017-06-16,36.15,36.165,35.71,35.83,310457,28.9848153078499,28.9968422021685,28.6320264078373,28.7282415623862,387203.45224903,0.0,1.0
2017-06-19,36.51,36.76,36.42,36.54,292310,29.2734607714965,29.47390901014,29.2012994055849,29.2975145601337,364570.427231191,0.0,1.0
2017-06-20,36.27,36.59,36.16,36.53,330072,29.0810304623988,29.3376042078624,28.9928332373956,29.289496630588,411667.373873811,0.0,1.0
2017-06-21,36.31,36.48,36.22,36.31,560284,29.1131021805817,29.2494069828593,29.04094081467,29.1131021805817,698788.879103694,0.0,1.0
2017-06-22,35.89,36.05,35.68,35.77,421446,28.7763491396606,28.9046360123925,28.6079726192001,28.6801339851118,525629.46281303,0.0,1.0
2017-06-23,35.96,36.08,35.64,35.77,322300,28.8324746464808,28.9286898010297,28.5759009010171,28.6801339851118,401974.09837711,0.0,1.0
2017-06-26,36.08,36.26,35.95,36.14,252062,28.9286898010297,29.073012532853,28.8244567169351,28.9767973783041,314372.929522591,0.0,1.0
2017-06-27,35.62,35.8,35.52,35.63,897937,28.5598650419257,28.704187773749,28.4796857464683,28.5678829714714,1119911.31236254,0.0,1.0
2017-06-28,36.02,36.42,35.8899,36.24,1500923,28.8805822237553,29.2012994055849,28.7762689603652,29.0569766737615,1871958.32968807,0.0,1.0
2017-06-29,35.58,35.88,35.38,35.82,1300449,28.5277933237427,28.7683312101149,28.3674347328279,28.7202236328405,1621926.20000128,0.0,1.0
2017-06-30,35.47,36.08,35.29,36.03,1706044,28.4395960987396,28.9286898010297,28.2952733669162,28.888600153301,2127786.21995556,0.0,1.0
2017-07-03,35.8,35.9,35.54,35.57,1050713,28.704187773749,28.7843670692064,28.4957216055597,28.519775394197,1310454.26878097,0.0,1.0
2017-07-05,36.31,36.32,35.86,35.94,457097,29.1131021805817,29.1211201101274,28.7522953510234,28.8164387873893,570093.56017959,0.0,1.0
2017-07-06,35.66,35.85,35.58,35.72,396908,28.5919367601086,28.7442774214777,28.5277933237427,28.6400443373831,495025.55209017,0.0,1.0
2017-07-07,35.82,35.85,35.42,35.57,323283,28.7202236328405,28.7442774214777,28.3995064510109,28.519775394197,403200.100669088,0.0,1.0
2017-07-10,35.85,35.95,35.69,35.74,336409,28.7442774214777,28.8244567169351,28.6159905487458,28.6560801964745,419570.910521083,0.0,1.0
2017-07-11,35.66,35.74,35.36,35.74,309072,28.5919367601086,28.6560801964745,28.3513988737364,28.6560801964745,385476.073638257,0.0,1.0
2017-07-12,36.35,36.51,36.24,36.39,327567,29.1451738987647,29.2734607714965,29.0569766737615,29.1772456169476,408543.125917141,0.0,1.0
2017-07-13,36.28,36.52,36.11,36.52,357445,29.0890483919445,29.2814787010422,28.9527435896669,29.2814787010422,445807.11012847,0.0,1.0
2017-07-14,36.11,36.2,35.91,36.08,264486,28.9527435896669,29.0249049555786,28.7923849987521,28.9286898010297,329868.201623854,0.0,1.0
2017-07-17,36.07,36.14,35.98,36.06,503284,28.920671871484,28.9767973783041,28.8485105055723,28.9126539419382,627698.207035759,0.0,1.0
2017-07-18,35.75,35.79,35.64,35.71,227371,28.6640981260203,28.6961698442032,28.5759009010171,28.6320264078373,283578.196469444,0.0,1.0
2017-07-19,36.14,36.19,35.97,36.06,332367,28.9767973783041,29.0168870260328,28.8404925760266,28.9126539419382,414529.708828126,0.0,1.0
2017-07-20,35.78,36.24,35.69,36.21,233782,28.6881519146575,29.0569766737615,28.6159905487458,29.0329228851243,291574.026269927,0.0,1.0
2017-07-21,35.42,35.45,35.07,35.33,475517,28.3995064510109,28.4235602396481,28.11887891691,28.3273450850992,593067.07210049,0.0,1.0
2017-07-24,35.17,35.205,34.71,34.88,670176,28.1990582123674,28.2271209657774,27.8302334532633,27.9665382555409,835846.706031578,0.0,1.0
2017-07-25,35.31,35.57,35.28,35.44,514152,28.3113092260077,28.519775394197,28.2872554373705,28.4155423101023,641252.828510046,0.0,1.0
2017-07-26,35.64,35.75,35.34,35.47,488588,28.5759009010171,28.6640981260203,28.3353630146449,28.4395960987396,609369.285689964,0.0,1.0
2017-07-27,35.44,35.64,35.27,35.64,402184,28.4155423101023,28.5759009010171,28.2792375078248,28.5759009010171,501605.804473161,0.0,1.0
2017-07-28,35.17,35.17,34.74,34.92,412068,28.1990582123674,28.1990582123674,27.8542872419005,27.9986099737239,513933.176450694,0.0,1.0
2017-07-31,35.07,35.13,34.88,34.98,357337,28.11887891691,28.1669864941844,27.9665382555409,28.0467175509983,445672.412012973,0.0,1.0
2017-08-01,34.87,35.48,34.79,35.48,824331,27.9585203259952,28.4476140282853,27.8943768896292,28.4476140282853,1028109.55783215,0.0,1.0
2017-08-02,34.95,34.96,34.45,34.47,1095062,28.0226637623611,28.0306816919068,27.6217672850741,27.6378031441656,1365766.55326415,0.0,1.0
2017-08-03,34.88,35.4,34.8,35.04,1542681,27.9665382555409,28.3834705919194,27.902394819175,28.0948251282727,1924039.10660409,0.0,1.0
2017-08-04,35.27,35.4,35.08,35.39,1375700,28.2792375078248,28.3834705919194,28.1268968464557,28.3754526623736,1715779.60638346,0.0,1.0
2017-08-07,35.1,35.14,34.96,35.04,616299,28.1429327055472,28.1750044237301,28.0306816919068,28.0948251282727,768651.054470103,0.0,1.0
2017-08-08,34.74,35.02,34.67,34.81,614239,27.8542872419005,28.0787892691813,27.7981617350804,27.9104127487207,766081.812637474,0.0,1.0
2017-08-09,34.62,34.63,34.44,34.46,601858,27.7580720873517,27.7660900168974,27.6137493555283,27.6297852146198,750640.170341453,0.0,1.0
2017-08-10,34.02,34.5,34.0,34.4,667613,27.2769963146073,27.6618569328028,27.2609604555158,27.5816776373454,832650.120198067,0.0,1.0
2017-08-11,34.06,34.3,33.99,34.19,653449,27.3090680327902,27.501498341888,27.25294252597,27.4133011168848,814984.711791574,0.0,1.0
2017-08-14,34.45,34.55,34.32,34.47,513271,27.6217672850741,27.7019465805315,27.5175342009795,27.6378031441656,640154.041104925,0.0,1.0
2017-08-15,34.86,35.005,34.81,34.92,608421,27.9505023964494,28.0667623748626,27.9104127487207,27.9986099737239,758825.575267451,0.0,1.0
2017-08-16,35.34,35.37,35.17,35.36,904184,28.3353630146449,28.3594168032822,28.1990582123674,28.3513988737364,1127702.60058023,0.0,1.0
2017-08-17,34.69,35.22,34.67,34.95,668627,27.8141975941718,28.2391478600961,27.7981617350804,28.0226637623611,833914.785838015,0.0,1.0
2017-08-18,34.33,34.48,34.18,34.42,497440,27.5255521305252,27.6458210737113,27.4052831873391,27.5977134964369,620409.542341637,0.0,1.0
2017-08-21,34.25,34.37,34.12,34.22,306638,27.4614086941593,27.5576238487082,27.3571756100647,27.4373549055221,382440.377220478,0.0,1.0
2017-08-22,34.64,34.7,34.45,34.47,388796,27.7741079464431,27.8222155237176,27.6217672850741,27.6378031441656,484908.226970608,0.0,1.0
2017-08-23,34.29,34.52,34.29,34.32,311643,27.4934804123422,27.6778927918943,27.4934804123422,27.5175342009795,388682.637109953,0.0,1.0
2017-08-24,35.56,35.99,35.48,35.68,722864,28.5117574646512,28.856528435118,28.4476140282853,28.6079726192001,901559.431117813,0.0,1.0
2017-08-25,35.11,35.633,34.97,35.63,945794,28.1509506350929,28.5702883503351,28.0386996214526,28.5678829714714,1179598.79118982,0.0,1.0
2017-08-28,34.81,35.07,34.65,35.01,682345,27.9104127487207,28.11887891691,27.7821258759889,28.0707713396355,851023.940915697,0.0,1.0
2017-08-29,34.23,34.47,34.1199,34.17,700648,27.4453728350678,27.6378031441656,27.3570954307692,27.3972652577934,873851.529878142,0.0,1.0
2017-08-30,34.64,34.69,34.3499,34.39,807683,27.7741079464431,27.8141975941718,27.5415078103212,27.5736597077996,1007346.09276922,0.0,1.0
2017-08-31,34.91,35.0201,34.78,34.84,716630,27.9905920441781,28.0788694484767,27.8863589600835,27.9344665373579,893784.356562173,0.0,1.0
2017-09-01,35.47,35.62,35.36,35.6,512819,28.4395960987396,28.5598650419257,28.3513988737364,28.5438291828342,639590.304547473,0.0,1.0
2017-09-05,34.91,35.491,34.86,35.37,534191,27.9905920441781,28.4564337507856,27.9505023964494,28.3594168032822,666245.564958631,0.0,1.0
2017-09-06,34.78,34.85,34.65,34.71,411143,27.8863589600835,27.9424844669037,27.7821258759889,27.8302334532633,512779.512035557,0.0,1.0
2017-09-07,35.04,35.3,34.91,35.28,474437,28.2732000068768,28.4829897329552,28.1683051438376,28.4668520617184,587986.944383958,0.22247,1.0
2017-09-08,34.89,35.06,34.86,35.01,349274,28.1521674726008,28.2893376781136,28.1279609657456,28.2489935000216,432867.908727107,0.0,1.0
2017-09-11,34.86,35.27,34.85,35.26,575736,28.1279609657456,28.4587832261,28.1198921301272,28.4507143904816,713530.46118208,0.0,1.0
2017-09-12,35.17,35.35,35.13,35.2,360983,28.378094869916,28.5233339110472,28.3458195274424,28.4023013767712,447379.29618591,0.0,1.0
2017-09-13,35.09,35.4,35.01,35.36,494533,28.3135441849688,28.5636780891392,28.2489935000216,28.5314027466656,612892.64447552,0.0,1.0
2017-09-14,35.26,35.42,35.06,35.18,626183,28.4507143904816,28.5798157603761,28.2893376781136,28.3861637055344,776051.254002492,0.0,1.0
2017-09-15,35.72,35.84,35.53,35.7,855854,28.8218808289281,28.9187068563489,28.6685729521785,28.8057431576913,1060690.83629394,0.0,1.0
2017-09-18,35.89,36.125,35.81,36.08,500350,28.9590510344409,29.1486686714733,28.8945003494937,29.1123589111905,620101.863097763,0.0,1.0
2017-09-19,36.03,36.34,35.83,36.33,551236,29.0720147330985,29.3221486372689,28.9106380207305,29.3140798016505,683166.724505963,0.0,1.0
2017-09-20,35.94,36.13,35.72,35.93,469782,28.9993952125329,29.1527030892825,28.8218808289281,28.9913263769145,582217.834415496,0.0,1.0
2017-09-21,36.84,36.96,36.55,36.62,442856,29.725590418189,29.8224164456098,29.4915941852554,29.5480760345842,548847.468140347,0.0,1.0
2017-09-22,36.6,36.76,36.55,36.58,392900,29.5319383633474,29.6610397332418,29.4915941852554,29.5158006921106,486935.189389649,0.0,1.0
2017-09-25,36.15,36.33,36.065,36.31,341793,29.1688407605193,29.3140798016505,29.1002556577629,29.2979421304137,423596.434683269,0.0,1.0
2017-09-26,35.93,36.165,35.75,36.11,784362,28.9913263769145,29.1809440139469,28.8460873357833,29.1365654180457,972088.213336839,0.0,1.0
2017-09-27,36.26,36.42,36.1,36.42,474756,29.2575979523217,29.3866993222161,29.1284965824273,29.3866993222161,588382.292628843,0.0,1.0
2017-09-28,37.28,37.39,36.85,36.97,610398,30.0806191853986,30.169376377201,29.7336592538074,29.8304852812282,756488.332229736,0.0,1.0
2017-09-29,37.86,38.06,37.57,37.67,952943,30.5486116512659,30.7099883636339,30.3146154183322,30.3953037745163,1181016.74772853,0.0,1.0
2017-10-02,37.16,37.39,37.1,37.26,451004,29.9837931579778,30.169376377201,29.9353801442674,30.0644815141618,558945.579423491,0.0,1.0
2017-10-03,37.44,37.495,37.35,37.4,391287,30.209720555293,30.2540991511942,30.1371010347274,30.1774452128194,484936.14011379,0.0,1.0
2017-10-04,37.46,37.63,37.42,37.45,291232,30.2258582265298,30.3630284320427,30.1935828840562,30.2177893909114,360934.3575371,0.0,1.0
2017-10-05,36.93,37.19,36.74,37.12,505480,29.7982099387546,30.007999664833,29.644902062005,29.9515178155042,626459.657756884,0.0,1.0
2017-10-06,36.25,36.25,36.07,36.17,512443,29.2495291167033,29.2495291167033,29.1042900755721,29.1849784317561,635089.155653857,0.0,1.0
2017-10-09,36.01,36.26,35.94,36.26,267495,29.0558770618617,29.2575979523217,28.9993952125329,29.2575979523217,331516.23437461,0.0,1.0
2017-10-10,36.24,36.26,36.13,36.24,478335,29.2414602810849,29.2575979523217,29.1527030892825,29.2414602810849,592817.876855938,0.0,1.0
2017-10-11,36.44,36.61,36.35,36.58,445608,29.4028369934529,29.5400071989658,29.3302174728873,29.5158006921106,552258.1213376,0.0,1.0
2017-10-12,36.19,36.29,36.152,36.26,317652,29.2011161029929,29.2818044591769,29.170454527643,29.2575979523217,393677.619699672,0.0,1.0
2017-10-13,36.46,36.84,36.46,36.68,356839,29.4189746646897,29.725590418189,29.4189746646897,29.5964890482946,442243.487010978,0.0,1.0
2017-10-16,36.24,36.37,36.08,36.31,424345,29.2414602810849,29.3463551441241,29.1123589111905,29.2979421304137,525906.115911303,0.0,1.0
2017-10-17,35.93,35.98,35.83,35.88,268939,28.9913263769145,29.0316705550065,28.9106380207305,28.9509821988225,333305.835834215,0.0,1.0
2017-10-18,35.81,35.97,35.79,35.91,197987,28.8945003494937,29.0236017193881,28.8783626782569,28.9751887056777,245372.454420179,0.0,1.0
2017-10-19,36.27,36.29,35.73,35.74,311119,29.2656667879401,29.2818044591769,28.8299496645465,28.8380185001649,385581.036364771,0.0,1.0
2017-10-20,36.69,36.93,36.63,36.66,296475,29.604557883913,29.7982099387546,29.5561448702026,29.5803513770578,367432.197185788,0.0,1.0
2017-10-23,36.98,37.38,36.94,37.38,309792,29.8385541168466,30.1613075415826,29.806278774373,30.1613075415826,383936.437239497,0.0,1.0
2017-10-24,37.17,37.23,36.86,37.07,220773,29.9918619935962,30.0402750073066,29.7417280894258,29.9111736374122,273611.968865159,0.0,1.0
2017-10-25,37.07,37.35,36.84,37.3,344668,29.9111736374122,30.1371010347274,29.725590418189,30.0967568566354,427159.526231997,0.0,1.0
2017-10-26,37.46,37.61,37.16,37.2,309570,30.2258582265298,30.3468907608059,29.9837931579778,30.0160685004514,383661.304605126,0.0,1.0
2017-10-27,37.58,37.79,37.48,37.73,325749,30.3226842539506,30.4921298019371,30.2419958977666,30.4437167882267,403712.524837081,0.0,1.0
2017-10-30,37.29,37.55,37.15,37.38,351486,30.088688021017,30.2984777470954,29.9757243223594,30.1613075415826,435609.320381294,0.0,1.0
2017-10-31,37.52,37.66,37.4,37.62,246938,30.2742712402402,30.3872349388979,30.1774452128194,30.3549595964243,306039.200299062,0.0,1.0
2017-11-01,36.79,37.36,36.745,37.32,365659,29.685246240097,30.1451698703458,29.6489364798142,30.1128945278722,453174.432214379,0.0,1.0
2017-11-02,36.56,36.64,36.22,36.24,589044,29.4996630208738,29.564213705821,29.2253226098481,29.2414602810849,730023.547210069,0.0,1.0
2017-11-03,36.54,36.62,36.37,36.53,666155,29.483525349637,29.5480760345842,29.3463551441241,29.4754565140186,825590.000223623,0.0,1.0
2017-11-06,36.4,36.44,36.25,36.34,780540,29.3705616509793,29.4028369934529,29.2495291167033,29.3221486372689,967351.470415366,0.0,1.0
2017-11-07,35.42,35.85,35.37,35.76,1237150,28.5798157603761,28.9267756919673,28.539471582284,28.8541561714017,1533244.76852483,0.0,1.0
2017-11-08,36.24,36.345,35.67,35.72,520190,29.2414602810849,29.3261830550781,28.7815366508361,28.8218808289281,644690.293124464,0.0,1.0
2017-11-09,35.83,36.15,35.45,35.95,476033,28.9106380207305,29.1688407605193,28.6040222672313,29.0074640481513,589964.924944573,0.0,1.0
2017-11-10,35.8,35.91,35.63,35.85,308394,28.8864315138753,28.9751887056777,28.7492613083625,28.9267756919673,382203.845244672,0.0,1.0
2017-11-13,35.11,35.24,34.89,35.03,347789,28.3296818562056,28.4345767192448,28.1521674726008,28.2651311712584,431027.494483678,0.0,1.0
2017-11-14,34.97,35.01,34.77,34.78,338533,28.216718157548,28.2489935000216,28.05534144518,28.0634102807984,419556.198701059,0.0,1.0
2017-11-15,34.63,34.79,34.4,34.4,411283,27.9423777465224,28.0714791164168,27.7567945272992,27.7567945272992,509717.906586264,0.0,1.0
2017-11-16,35.15,35.26,34.99,35.09,285348,28.3619571986792,28.4507143904816,28.2328558287848,28.3135441849688,353642.103390068,0.0,1.0
2017-11-17,35.62,35.78,35.48,35.59,440724,28.7411924727441,28.8702938426385,28.6282287740865,28.7169859658889,546205.203381429,0.0,1.0
2017-11-20,36.23,36.41,36.165,36.26,648791,29.2333914454665,29.3786304865977,29.1809440139469,29.2575979523217,804070.166605498,0.0,1.0
2017-11-21,35.34,35.69,35.2,35.59,475252,28.5152650754288,28.7976743220729,28.4023013767712,28.7169859658889,588997.003379511,0.0,1.0
2017-11-22,35.12,35.29,35.01,35.26,325150,28.337750691824,28.4749208973368,28.2489935000216,28.4507143904816,402970.162458754,0.0,1.0
2017-11-24,35.25,35.33,35.13,35.13,252419,28.4426455548632,28.5071962398104,28.3458195274424,28.3458195274424,312832.001961176,0.0,1.0
2017-11-27,34.8,35.33,34.8,35.33,344555,28.0795479520352,28.5071962398104,28.0795479520352,28.5071962398104,427019.48124243,0.0,1.0
2017-11-28,35.13,35.15,34.57,34.64,451755,28.3458195274424,28.3619571986792,27.893964732812,27.9504465821408,559876.320902828,0.0,1.0
2017-11-29,35.25,35.35,35.02,35.21,389044,28.4426455548632,28.5233339110472,28.25706233564,28.4103702123896,482156.309037686,0.0,1.0
2017-11-30,34.66,35.13,34.56,35.01,789185,27.9665842533776,28.3458195274424,27.8858958971936,28.2489935000216,978065.531785366,0.0,1.0
2017-12-01,34.7,34.78,34.41,34.75,1179547,27.9988595958512,28.0634102807984,27.7648633629176,28.0392037739432,1461855.28592261,0.0,1.0
2017-12-04,35.13,35.47,35.09,35.25,1256369,28.3458195274424,28.6201599384681,28.3135441849688,28.4426455548632,1557063.570777,0.0,1.0
2017-12-05,34.74,34.99,34.69,34.99,926693,28.0311349383248,28.2328558287848,27.9907907602328,28.2328558287848,1148484.17271841,0.0,1.0
2017-12-06,34.48,34.71,34.295,34.4,913205,27.8213452122464,28.0069284314696,27.6720717533059,27.7567945272992,1131768.00617606,0.0,1.0
2017-12-07,35.2,35.24,34.77,34.86,944822,28.4023013767712,28.4345767192448,28.05534144518,28.1279609657456,1170952.09852255,0.0,1.0
2017-12-08,35.67,35.73,35.19,35.36,1380787,28.7815366508361,28.8299496645465,28.3942325411528,28.5314027466656,1711259.30097166,0.0,1.0
2017-12-11,35.43,35.64,35.42,35.5,716723,28.5878845959945,28.7573301439809,28.5798157603761,28.6443664453233,888260.752723128,0.0,1.0
2017-12-12,34.73,35.16,34.68,35.02,1278572,28.0230661027064,28.3700260342976,27.9827219246144,28.25706233564,1584580.55222271,0.0,1.0
2017-12-13,34.74,34.9,34.67,34.75,611424,28.0311349383248,28.1602363082192,27.974653088996,28.0392037739432,757759.89116156,0.0,1.0
2017-12-14,33.96,34.63,33.92,34.52,699519,27.4017657600895,27.9423777465224,27.3694904176159,27.85362055472,866939.212895542,0.0,1.0
2017-12-15,33.87,34.06,33.79,34.01,507592,27.3291462395239,27.4824541162735,27.2645955545767,27.4421099381815,629077.135791985,0.0,1.0
2017-12-18,34.29,34.33,34.15,34.23,574075,27.6680373354967,27.7003126779703,27.5550736368391,27.6196243217863,711471.92376906,0.0,1.0
2017-12-19,34.55,34.79,34.43,34.75,639768,27.8778270615752,28.0714791164168,27.7810010341544,28.0392037739432,792887.63615535,0.0,1.0
2017-12-20,34.76,34.99,34.65,34.98,616372,28.0472726095616,28.2328558287848,27.9585154177592,28.2247869931664,763892.126633945,0.0,1.0
2017-12-21,35.24,35.42,35.1,35.16,514801,28.4345767192448,28.5798157603761,28.3216130205872,28.3700260342976,638011.51039191,0.0,1.0
2017-12-22,35.67,35.68,34.97,34.99,700854,28.7815366508361,28.7896054864545,28.216718157548,28.2328558287848,868593.726710341,0.0,1.0
2017-12-26,35.91,36.24,35.8,35.89,457486,28.9751887056777,29.2414602810849,28.8864315138753,28.9590510344409,566978.956612658,0.0,1.0
2017-12-27,35.91,35.98,35.67,35.74,520123,28.9751887056777,29.0316705550065,28.7815366508361,28.8380185001649,644607.257599676,0.0,1.0
2017-12-28,36.01,36.12,35.87,35.88,687117,29.0558770618617,29.1446342536641,28.9429133632041,28.9509821988225,851568.965456472,0.0,1.0
2017-12-29,36.09,36.32,35.98,36.1,446651,29.1204277468089,29.3060109660321,29.0316705550065,29.1284965824273,553550.748984669,0.0,1.0
2018-01-02,36.39,36.45,36.01,36.03,933450,29.3624928153609,29.4109058290713,29.0558770618617,29.0720147330985,1156858.36736006,0.0,1.0
2018-01-03,36.62,36.66,36.23,36.31,1257321,29.5480760345842,29.5803513770578,29.2333914454665,29.2979421304137,1558243.4188307,0.0,1.0
2018-01-04,37.55,37.64,37.36,37.48,3576892,30.2984777470954,30.3710972676611,30.1451698703458,30.2419958977666,4432971.70640449,0.0,1.0
2018-01-05,37.61,37.8,37.42,37.63,1185710,30.3468907608059,30.5001986375555,30.1935828840562,30.3630284320427,1469493.31486689,0.0,1.0
2018-01-08,37.65,37.73,37.45,37.46,1182557,30.3791661032795,30.4437167882267,30.2177893909114,30.2258582265298,1465585.6878571,0.0,1.0
2018-01-09,37.65,37.79,37.41,37.46,1133376,30.3791661032795,30.4921298019371,30.1855140484378,30.2258582265298,1404633.89465432,0.0,1.0
2018-01-10,37.46,37.6,37.38,37.47,949737,30.2258582265298,30.3388219251875,30.1613075415826,30.2339270621482,1177043.43590063,0.0,1.0
2018-01-11,37.14,37.19,36.98,37.12,1697252,29.967655486741,30.007999664833,29.8385541168466,29.9515178155042,2103465.82861278,0.0,1.0
2018-01-12,37.32,37.39,37.19,37.28,583232,30.1128945278722,30.169376377201,30.007999664833,30.0806191853986,722820.525268782,0.0,1.0
2018-01-16,36.98,37.27,36.95,37.03,641799,29.8385541168466,30.0725503497802,29.8143476099914,29.8788982949386,795404.727958991,0.0,1.0
2018-01-17,37.08,37.28,37.02,37.28,556843,29.9192424730306,30.0806191853986,29.8708294593202,30.0806191853986,690115.682528126,0.0,1.0
2018-01-18,36.87,37.22,36.67,37.11,371157,29.7497969250442,30.0322061716882,29.5884202126762,29.9434489798858,459988.302591738,0.0,1.0
2018-01-19,37.33,37.35,36.97,37.08,434568,30.1209633634906,30.1371010347274,29.8304852812282,29.9192424730306,538575.849790485,0.0,1.0
2018-01-22,38.22,38.23,37.8,37.97,1031841,30.8390897335283,30.8471585691467,30.5001986375555,30.6373688430683,1278797.89451516,0.0,1.0
2018-01-23,38.87,38.98,38.7,38.82,886306,31.3635640487244,31.4523212405268,31.2263938432116,31.3232198706324,1098431.10197807,0.0,1.0
2018-01-24,38.46,38.87,38.28,38.73,591903,31.0327417883699,31.3635640487244,30.8875027472387,31.2506003500668,733566.809379745,0.0,1.0
2018-01-25,38.56,39.32,38.28,38.56,850948,31.1134301445539,31.7266616515524,30.8875027472387,31.1134301445539,1054610.65294157,0.0,1.0
2018-01-26,38.96,38.99,38.67,38.69,622859,31.43618356929,31.4603900761452,31.2021873363563,31.2183250075931,771931.700504066,0.0,1.0
2018-01-29,38.56,38.76,38.32,38.56,941391,31.1134301445539,31.274806856922,30.9197780897123,31.1134301445539,1166699.9360517,0.0,1.0
2018-01-30,38.02,38.27,37.91,38.15,604532,30.6777130211603,30.8794339116203,30.5889558293579,30.7826078841995,749218.38613414,0.0,1.0
2018-01-31,37.39,37.74,37.21,37.67,670215,30.169376377201,30.4517856238451,30.0241373360698,30.3953037745163,830621.705158524,0.0,1.0
2018-02-01,36.88,37.26,36.63,36.66,980590,29.7578657606626,30.0644815141618,29.5561448702026,29.5803513770578,1215280.67539729,0.0,1.0
2018-02-02,35.89,36.49,35.82,36.42,756046,28.9590510344409,29.4431811715449,28.9025691851121,29.3866993222161,936995.169756393,0.0,1.0
2018-02-05,34.61,35.62,34.58,35.3,1537273,27.9262400752856,28.7411924727441,27.9020335684304,28.4829897329552,1905198.06413488,0.0,1.0
2018-02-06,35.32,35.4,34.07,34.14,2486511,28.499127404192,28.5636780891392,27.4905229518919,27.5470048012207,3081623.07127627,0.0,1.0
2018-02-07,34.84,35.12,34.53,34.55,1458995,28.1118232945088,28.337750691824,27.8616893903384,27.8778270615752,1808185.30578659,0.0,1.0
2018-02-08,33.19,34.57,33.19,34.44,1131233,26.7804654174726,27.893964732812,26.7804654174726,27.7890698697728,1401977.99719731,0.0,1.0
2018-02-09,33.39,33.58,32.47,33.26,1751743,26.9418421298407,27.0951500065903,26.1995092529478,26.8369472668015,2170998.49698903,0.0,1.0
2018-02-12,33.83,33.97,33.64,33.85,827171,27.2968708970503,27.4098345957079,27.1435630203007,27.3130085682871,1025142.95633145,0.0,1.0
2018-02-13,34.4,34.49,33.95,33.99,1110340,27.7567945272992,27.8294140478648,27.3936969244711,27.4259722669447,1376084.54616163,0.0,1.0
2018-02-14,34.41,34.46,33.82,33.82,634015,27.7648633629176,27.8052075410096,27.2888020614319,27.2888020614319,785757.735049321,0.0,1.0
2018-02-15,35.33,35.46,34.82,35.04,793839,28.5071962398104,28.6120911028497,28.095685623272,28.2732000068768,983833.402417639,0.0,1.0
2018-02-16,34.9,35.44,34.85,35.32,454244,28.1602363082192,28.5959534316129,28.1198921301272,28.499127404192,562961.028681883,0.0,1.0
2018-02-20,34.87,35.2,34.73,34.96,886832,28.136029801364,28.4023013767712,28.0230661027064,28.2086493219296,1099082.99281446,0.0,1.0
2018-02-21,34.58,35.19,34.58,34.84,582471,27.9020335684304,28.3942325411528,27.9020335684304,28.1118232945088,721877.390427534,0.0,1.0
2018-02-22,34.71,35.0,34.49,34.68,536998,28.0069284314696,28.2409246644032,27.8294140478648,27.9827219246144,665521.05582047,0.0,1.0
2018-02-23,34.86,34.88,34.59,34.75,324603,28.1279609657456,28.1440986369824,27.9101024040488,28.0392037739432,402292.245562353,0.0,1.0
2018-02-26,34.82,34.93,34.61,34.87,413666,28.095685623272,28.1844428150744,27.9262400752856,28.136029801364,512671.244729088,0.0,1.0
2018-02-27,33.75,34.49,33.75,34.32,771884,27.2323202121031,27.8294140478648,27.2323202121031,27.6922438423519,956623.776347264,0.0,1.0
2018-02-28,33.1,33.68,33.1,33.66,810205,26.707845896907,27.1758383627743,26.707845896907,27.1597006915375,1004116.37851729,0.0,1.0
2018-03-01,33.53,34.14,33.25,34.01,694102,27.0548058284983,27.5470048012207,26.8288784311831,27.4421099381815,860225.728749642,0.0,1.0
2018-03-02,33.71,33.77,33.15,33.37,884873,27.2000448696295,27.2484578833399,26.748190074999,26.9257044586039,1096655.13321656,0.0,1.0
2018-03-05,34.33,34.47,33.8,33.87,917105,27.7003126779703,27.813276376628,27.2726643901951,27.3291462395239,1136601.41732043,0.0,1.0
2018-03-06,34.19,34.46,34.05,34.46,620419,27.5873489793127,27.8052075410096,27.4743852806551,27.8052075410096,768907.720198364,0.0,1.0
2018-03-07,34.35,34.42,34.14,34.19,436148,27.7164503492072,27.772932198536,27.5470048012207,27.5873489793127,540534.000972045,0.0,1.0
2018-03-08,34.58,34.73,34.34,34.54,552756,27.9020335684304,28.0230661027064,27.7083815135888,27.8697582259568,685050.515516072,0.0,1.0
2018-03-09,34.11,34.27,33.99,34.06,701668,27.5227982943655,27.6518996642599,27.4259722669447,27.4824541162735,869602.546369705,0.0,1.0
2018-03-12,34.09,34.26,33.98,34.16,491506,27.5066606231287,27.6438308286415,27.4179034313263,27.5631424724575,609141.173825781,0.0,1.0
2018-03-13,34.13,34.42,34.07,34.3,379428,27.5389359656023,27.772932198536,27.4905229518919,27.6761061711151,470238.852226358,0.0,1.0
2018-03-14,34.53,35.03,34.4,34.96,565850,27.8616893903384,28.2651311712584,27.7567945272992,28.2086493219296,701278.383599218,0.0,1.0
2018-03-15,34.77,34.97,34.47,34.48,675836,28.05534144518,28.216718157548,27.813276376628,27.8213452122464,837588.013887358,0.0,1.0
2018-03-16,34.72,34.97,34.65,34.68,360649,28.014997267088,28.216718157548,27.9585154177592,27.9827219246144,446965.357898161,0.0,1.0
2018-03-19,34.41,34.58,34.07,34.57,635779,27.7648633629176,27.9020335684304,27.4905229518919,27.893964732812,787943.924090001,0.0,1.0
2018-03-20,34.13,34.38,33.94,33.95,519801,27.5389359656023,27.7406568560624,27.3856280888527,27.3936969244711,644208.191346219,0.0,1.0
2018-03-21,34.16,34.42,34.11,34.22,397496,27.5631424724575,27.772932198536,27.5227982943655,27.6115554861679,492631.178522851,0.0,1.0
2018-03-22,33.46,33.84,33.45,33.8,518989,26.9983239791695,27.3049397326687,26.9902551435511,27.2726643901951,643201.850359238,0.0,1.0
2018-03-23,33.64,33.97,33.49,33.66,1046680,27.1435630203007,27.4098345957079,27.0225304860247,27.1597006915375,1297188.40425136,0.0,1.0
2018-03-26,33.82,34.09,33.27,34.0,655450,27.2888020614319,27.5066606231287,26.8450161024199,27.4340411025631,812322.906300447,0.0,1.0
2018-03-27,33.27,33.95,33.19,33.82,631917,26.8450161024199,27.3936969244711,26.7804654174726,27.2888020614319,783157.607720892,0.0,1.0
2018-03-28,33.78,34.24,33.71,34.23,1453025,27.2565267189583,27.6276931574047,27.2000448696295,27.6196243217863,1800786.46872715,0.0,1.0
2018-03-29,34.02,34.27,33.88,34.16,516219,27.4501787737999,27.6518996642599,27.3372150751423,27.5631424724575,639768.889110551,0.0,1.0
2018-04-02,33.39,34.05,33.07,33.96,484818,26.9418421298407,27.4743852806551,26.6836393900518,27.4017657600895,600852.493381295,0.0,1.0
2018-04-03,34.02,34.15,33.75,34.03,654155,27.4501787737999,27.5550736368391,27.2323202121031,27.4582476094183,810717.965933282,0.0,1.0
2018-04-04,33.96,34.01,33.41,33.43,541553,27.4017657600895,27.4421099381815,26.9579798010775,26.9741174723143,671166.232169847,0.0,1.0
2018-04-05,34.29,34.39,34.07,34.1,606598,27.6680373354967,27.7487256916808,27.4905229518919,27.5147294587471,751778.854704462,0.0,1.0
2018-04-06,33.95,34.22,33.79,33.93,1236637,27.3936969244711,27.6115554861679,27.2645955545767,27.3775592532343,1532608.98905892,0.0,1.0
2018-04-09,33.87,34.32,33.85,34.16,983401,27.3291462395239,27.6922438423519,27.3130085682871,27.5631424724575,1218764.44942981,0.0,1.0
2018-04-10,33.96,34.06,33.78,34.03,527233,27.4017657600895,27.4824541162735,27.2565267189583,27.4582476094183,653418.937916705,0.0,1.0
2018-04-11,33.64,33.97,33.62,33.74,659871,27.1435630203007,27.4098345957079,27.1274253490639,27.2242513764847,817802.011600247,0.0,1.0
2018-04-12,33.89,34.03,33.73,33.73,398267,27.3452839107607,27.4582476094183,27.2161825408663,27.2161825408663,493586.706726006,0.0,1.0
2018-04-13,33.79,34.09,33.7,33.89,459241,27.2645955545767,27.5066606231287,27.1919760340111,27.3452839107607,569153.99162762,0.0,1.0
2018-04-16,34.08,34.16,33.99,34.09,320507,27.4985917875103,27.5631424724575,27.4259722669447,27.5066606231287,397215.924524583,0.0,1.0
2018-04-17,33.88,34.08,33.83,33.97,457363,27.3372150751423,27.4985917875103,27.2968708970503,27.4098345957079,566826.518261182,0.0,1.0
2018-04-18,34.59,34.65,34.41,34.41,425013,27.9101024040488,27.9585154177592,27.7648633629176,27.7648633629176,526733.992486798,0.0,1.0
2018-04-19,34.46,34.89,34.3,34.86,500083,27.8052075410096,28.1521674726008,27.6761061711151,28.1279609657456,619770.960334802,0.0,1.0
2018-04-20,35.34,35.61,35.19,35.54,924998,28.5152650754288,28.7331236371257,28.3942325411528,28.6766417877969,1146383.4978749,0.0,1.0
2018-04-23,35.11,35.38,35.0,35.24,600215,28.3296818562056,28.5475404179025,28.2409246644032,28.4345767192448,743868.17179819,0.0,1.0
2018-04-24,34.56,34.91,34.33,34.83,1070436,27.8858958971936,28.1683051438376,27.7003126779703,28.1037544588904,1326630.07480147,0.0,1.0
2018-04-25,35.53,35.61,35.24,35.6,945351,28.6685729521785,28.7331236371257,28.4345767192448,28.7250548015073,1171607.70736751,0.0,1.0
2018-04-26,35.59,35.66,35.43,35.49,519160,28.7169859658889,28.7734678152177,28.5878845959945,28.6362976097049,643413.776847875,0.0,1.0
2018-04-27,35.64,35.68,35.32,35.34,447778,28.7573301439809,28.7896054864545,28.499127404192,28.5152650754288,554947.480871769,0.0,1.0
2018-04-30,35.36,35.61,35.3,35.3,496311,28.5314027466656,28.7331236371257,28.4829897329552,28.4829897329552,615096.184222873,0.0,1.0
2018-05-01,35.29,35.41,34.97,35.35,487668,28.4749208973368,28.5717469247576,28.216718157548,28.5233339110472,604384.601525253,0.0,1.0
2018-05-02,35.64,36.03,35.6,36.03,508295,28.7573301439809,29.0720147330985,28.7250548015073,29.0720147330985,629948.38913416,0.0,1.0
2018-05-03,35.86,35.91,35.41,35.76,498187,28.9348445275857,28.9751887056777,28.5717469247576,28.8541561714017,617421.178916928,0.0,1.0
2018-05-04,36.07,36.18,35.76,35.8,310752,29.1042900755721,29.1930472673745,28.8541561714017,28.8864315138753,385126.199982724,0.0,1.0
2018-05-07,36.28,36.35,36.08,36.23,218762,29.2737356235585,29.3302174728873,29.1123589111905,29.2333914454665,271119.663785336,0.0,1.0
2018-05-08,36.48,36.51,35.94,35.96,521807,29.4351123359265,29.4593188427817,28.9993952125329,29.0155328837697,646694.299745088,0.0,1.0
2018-05-09,36.99,37.04,36.65,36.66,408353,29.846622952465,29.886967130557,29.5722825414394,29.5803513770578,506086.651547039,0.0,1.0
2018-05-10,36.75,36.89,36.59,36.59,793267,29.6529708976234,29.765934596281,29.523869527729,29.523869527729,983124.502116464,0.0,1.0
2018-05-11,36.68,36.87,36.62,36.81,307406,29.5964890482946,29.7497969250442,29.5480760345842,29.7013839113338,380979.3810881,0.0,1.0
2018-05-14,36.26,36.48,36.21,36.45,444859,29.2575979523217,29.4351123359265,29.2172537742297,29.4109058290713,551329.858530645,0.0,1.0
2018-05-15,36.11,36.32,36.03,36.3,489721,29.1365654180457,29.3060109660321,29.0720147330985,29.2898732947953,606928.958725092,0.0,1.0
2018-05-16,36.55,36.55,36.29,36.41,399728,29.4915941852554,29.4915941852554,29.2818044591769,29.3786304865977,495397.376900854,0.0,1.0
2018-05-17,37.0,37.1,36.79,36.93,1220679,29.8546917880834,29.9353801442674,29.685246240097,29.7982099387546,1512831.66212514,0.0,1.0
2018-05-18,37.73,37.75,37.28,37.32,1057035,30.4437167882267,30.4598544594635,30.0806191853986,30.1128945278722,1310021.73050773,0.0,1.0
2018-05-21,37.99,38.0,37.68,37.83,536795,30.6535065143051,30.6615753499235,30.4033726101347,30.5244051444107,665269.470573726,0.0,1.0
2018-05-22,37.76,38.25,37.75,38.01,763888,30.4679232950819,30.8632962403835,30.4598544594635,30.6696441855419,946714.044165131,0.0,1.0
2018-05-23,36.98,37.2,36.72,37.15,721401,29.8385541168466,30.0160685004514,29.6287643907682,29.9757243223594,894058.367423982,0.0,1.0
2018-05-24,36.91,37.19,36.68,37.18,571587,29.7820722675178,30.007999664833,29.5964890482946,29.9999308292146,708388.455326193,0.0,1.0
2018-05-25,36.52,36.55,36.15,36.25,452505,29.4673876784002,29.4915941852554,29.1688407605193,29.2495291167033,560805.823045973,0.0,1.0
2018-05-29,35.32,35.71,35.15,35.43,799397,28.499127404192,28.8138119933097,28.3619571986792,28.5878845959945,990721.63296645,0.0,1.0
2018-05-30,35.98,36.08,35.6,35.67,620297,29.0316705550065,29.1123589111905,28.7250548015073,28.7815366508361,768756.521183078,0.0,1.0
2018-05-31,36.99,37.36,36.85,37.3,1982496,29.846622952465,30.1451698703458,29.7336592538074,30.0967568566354,2456979.041039,0.0,1.0
2018-06-01,37.15,37.7,37.06,37.7,647004,29.9757243223594,30.4195102813715,29.9031048017938,30.4195102813715,801855.472832428,0.0,1.0
2018-06-04,37.41,37.55,37.28,37.55,292699,30.1855140484378,30.2984777470954,30.0806191853986,30.2984777470954,362752.463729094,0.0,1.0
2018-06-05,37.4,37.68,37.35,37.6,361109,30.1774452128194,30.4033726101347,30.1371010347274,30.3388219251875,447535.452545959,0.0,1.0
2018-06-06,38.18,38.18,37.8,37.92,402994,30.8068143910547,30.8068143910547,30.5001986375555,30.5970246649763,499445.04890021,0.0,1.0
2018-06-07,37.99,38.46,37.93,38.44,1449509,30.6535065143051,31.0327417883699,30.6050935005947,31.0166041171331,1796428.96268007,0.0,1.0
2018-06-08,38.0,38.06,37.71,38.05,313487,30.6615753499235,30.7099883636339,30.4275791169899,30.7019195280155,388515.784464731,0.0,1.0
2018-06-11,38.32,38.39,38.05,38.13,282650,30.9197780897123,30.9762599390411,30.7019195280155,30.7664702129627,350298.374347123,0.0,1.0
2018-06-12,38.11,38.23,37.99,38.21,405032,30.7503325417259,30.8471585691467,30.6535065143051,30.8310208979099,501970.816057186,0.0,1.0
2018-06-13,37.66,38.02,37.51,37.92,518865,30.3872349388979,30.6777130211603,30.2662024046218,30.5970246649763,643048.17267157,0.0,1.0
2018-06-14,37.83,38.13,37.81,37.89,398523,30.5244051444107,30.7664702129627,30.5082674731739,30.5728181581211,493903.976790866,0.0,1.0
2018-06-15,37.61,37.8,37.45,37.78,342293,30.3468907608059,30.5001986375555,30.2177893909114,30.4840609663187,424216.102778699,0.0,1.0
2018-06-18,37.26,37.27,36.73,36.84,428478,30.0644815141618,30.0725503497802,29.6368332263866,29.725590418189,531028.292388135,0.0,1.0
2018-06-19,36.62,36.68,36.12,36.27,498242,29.5480760345842,29.5964890482946,29.1446342536641,29.2656667879401,617489.342407425,0.0,1.0
2018-06-20,36.72,36.87,36.57,36.87,367978,29.6287643907682,29.7497969250442,29.5077318564922,29.7497969250442,456048.452840988,0.0,1.0
2018-06-21,36.01,36.26,35.93,36.16,417780,29.0558770618617,29.2575979523217,28.9913263769145,29.1769095961377,517769.873818294,0.0,1.0
2018-06-22,36.41,36.5,36.19,36.49,442702,29.3786304865977,29.4512500071633,29.2011161029929,29.4431811715449,548656.610366956,0.0,1.0
2018-06-25,35.52,35.93,35.28,35.85,476205,28.6605041165601,28.9913263769145,28.4668520617184,28.9267756919673,590178.090769401,0.0,1.0
2018-06-26,36.05,36.1,35.78,35.88,574476,29.0881524043353,29.1284965824273,28.8702938426385,28.9509821988225,711968.897581594,0.0,1.0
2018-06-27,35.7,36.25,35.68,36.03,821179,28.8057431576913,29.2495291167033,28.7896054864545,29.0720147330985,1017716.8538758,0.0,1.0
2018-06-28,35.34,35.4,35.06,35.28,1549329,28.5152650754288,28.5636780891392,28.2893376781136,28.4668520617184,1920139.50125192,0.0,1.0
2018-06-29,35.35,35.79,35.3,35.51,624846,28.5233339110472,28.8783626782569,28.4829897329552,28.6524352809417,774394.26151531,0.0,1.0
2018-07-02,35.15,35.16,34.87,35.0,598548,28.3619571986792,28.3700260342976,28.136029801364,28.2409246644032,741802.198368023,0.0,1.0
2018-07-03,35.32,35.45,35.24,35.33,435737,28.499127404192,28.6040222672313,28.4345767192448,28.5071962398104,540024.633797602,0.0,1.0
2018-07-05,35.83,35.86,35.57,35.82,435996,28.9106380207305,28.9348445275857,28.7008482946521,28.9025691851121,540345.621871035,0.0,1.0
2018-07-06,35.84,35.94,35.64,35.69,553581,28.9187068563489,28.9993952125329,28.7573301439809,28.7976743220729,686072.967873534,0.0,1.0
2018-07-09,36.07,36.13,35.92,36.08,1434252,29.1042900755721,29.1527030892825,28.9832575412961,29.1123589111905,1777520.4104161,0.0,1.0
2018-07-10,35.94,36.06,35.83,35.84,975558,28.9993952125329,29.0962212399537,28.9106380207305,28.9187068563489,1209044.33568488,0.0,1.0
2018-07-11,35.3,35.77,35.21,35.47,1065674,28.4829897329552,28.8622250070201,28.4103702123896,28.6201599384681,1320728.35586059,0.0,1.0
2018-07-12,35.67,35.74,35.53,35.66,1104571,28.7815366508361,28.8380185001649,28.6685729521785,28.7734678152177,1368934.81567654,0.0,1.0
2018-07-13,35.48,35.69,35.39,35.52,1024563,28.6282287740865,28.7976743220729,28.5556092535208,28.6605041165601,1269778.00571806,0.0,1.0
2018-07-16,35.73,36.01,35.62,35.97,841965,28.8299496645465,29.0558770618617,28.7411924727441,29.0236017193881,1043477.69593906,0.0,1.0
2018-07-17,35.38,35.51,35.27,35.38,943226,28.5475404179025,28.6524352809417,28.4587832261,28.5475404179025,1168974.11796193,0.0,1.0
2018-07-18,35.76,35.82,35.4,35.7,389484,28.8541561714017,28.9025691851121,28.5636780891392,28.8057431576913,482701.616961665,0.0,1.0
2018-07-19,35.31,35.39,35.05,35.19,435056,28.4910585685736,28.5556092535208,28.2812688424952,28.3942325411528,539180.645851625,0.0,1.0
2018-07-20,35.04,35.2,34.73,34.73,637761,28.2732000068768,28.4023013767712,28.0230661027064,28.0230661027064,790400.288420291,0.0,1.0
2018-07-23,34.94,35.05,34.8,34.81,359796,28.1925116506928,28.2812688424952,28.0795479520352,28.0876167876536,445908.204127356,0.0,1.0
2018-07-24,35.15,35.38,35.03,35.3,687459,28.3619571986792,28.5475404179025,28.2651311712584,28.4829897329552,851992.818433747,0.0,1.0
2018-07-25,35.18,35.22,34.64,35.01,567139,28.3861637055344,28.418439048008,27.9504465821408,28.2489935000216,702875.887949241,0.0,1.0
2018-07-26,35.11,35.53,35.08,35.53,541138,28.3296818562056,28.6685729521785,28.3054753493504,28.6685729521785,670651.90765064,0.0,1.0
2018-07-27,34.64,34.8,34.49,34.7,615852,27.9504465821408,28.0795479520352,27.8294140478648,27.9988595958512,763247.671814696,0.0,1.0
2018-07-30,34.6,34.82,34.59,34.79,380377,27.9181712396672,28.095685623272,27.9101024040488,28.0714791164168,471414.982271485,0.0,1.0
2018-07-31,34.29,34.83,34.26,34.8,644624,27.6680373354967,28.1037544588904,27.6438308286415,28.0795479520352,798905.852698177,0.0,1.0
2018-08-01,33.23,33.57,33.1,33.51,637556,26.8127407599462,27.0870811709719,26.707845896907,27.0386681572615,790146.224501165,0.0,1.0
2018-08-02,32.92,32.95,32.68,32.8,769462,26.5626068557758,26.586813362631,26.3689548009342,26.465780828355,953622.104092998,0.0,1.0
2018-08-03,33.19,33.26,33.07,33.2,344867,26.7804654174726,26.8369472668015,26.6836393900518,26.7885342530911,427406.154133979,0.0,1.0
2018-08-06,33.1,33.24,32.98,33.05,299576,26.707845896907,26.8208095955647,26.6110198694862,26.667501718815,371275.378713652,0.0,1.0
2018-08-07,33.27,33.52,33.23,33.4,332130,26.8450161024199,27.0467369928799,26.8127407599462,26.9499109654591,411620.72907097,0.0,1.0
2018-08-08,33.48,33.57,33.37,33.44,349958,27.0144616504063,27.0870811709719,26.9257044586039,26.9821863079327,433715.614681656,0.0,1.0
2018-08-09,32.61,32.81,32.48,32.48,394374,26.3124729516054,26.4738496639734,26.2075780885662,26.2075780885662,488761.97093498,0.0,1.0
2018-08-10,32.1,32.3,31.97,32.02,477089,25.9009623350669,26.062339047435,25.7960674720277,25.8364116501197,591273.663962125,0.0,1.0
2018-08-13,32.06,32.27,32.03,32.23,417905,25.8686869925933,26.0381325405798,25.8444804857381,26.0058571981062,517924.790842153,0.0,1.0
2018-08-14,32.1,32.19,31.94,32.02,423385,25.9009623350669,25.9735818556326,25.7718609651725,25.8364116501197,524716.353168076,0.0,1.0
2018-08-15,31.67,31.76,31.38,31.59,362633,25.5540024034757,25.6266219240413,25.3200061705421,25.4894517185285,449424.200900832,0.0,1.0
2018-08-16,32.08,32.34,31.94,31.96,603196,25.8848246638301,26.0946143899086,25.7718609651725,25.7879986364093,747562.63298315,0.0,1.0
2018-08-17,32.51,32.58,32.21,32.3,519064,26.2317845954214,26.2882664447502,25.9897195268694,26.062339047435,643294.800573553,0.0,1.0
2018-08-20,32.72,32.84,32.65,32.8,539331,26.4012301434078,26.4980561708286,26.344748294079,26.465780828355,668412.427153752,0.0,1.0
2018-08-21,33.16,33.21,32.97,33.02,436878,26.7562589106174,26.7966030887094,26.6029510338678,26.6432952119598,541438.716391376,0.0,1.0
2018-08-22,33.37,33.7,33.22,33.65,747572,26.9257044586039,27.1919760340111,26.8046719243278,27.1516318559191,926493.034875028,0.0,1.0
2018-08-23,32.96,33.36,32.94,33.2,507844,26.5948821982494,26.9176356229855,26.5787445270126,26.7885342530911,629389.448512083,0.0,1.0
2018-08-24,33.7,33.9,33.49,33.51,803044,27.1919760340111,27.3533527463791,27.0225304860247,27.0386681572615,995241.492054522,0.0,1.0
2018-08-27,34.18,34.21,33.87,34.0,618485,27.5792801436943,27.6034866505495,27.3291462395239,27.4340411025631,766510.844005237,0.0,1.0
2018-08-28,33.35,33.85,33.34,33.78,520883,26.9095667873671,27.3130085682871,26.9014979517487,27.2565267189583,645549.15310473,0.0,1.0
2018-08-29,34.13,34.24,33.74,34.06,646496,27.5389359656023,27.6276931574047,27.2242513764847,27.4824541162735,801225.890047471,0.0,1.0
2018-08-30,33.69,33.93,33.63,33.81,450676,27.1839071983927,27.3775592532343,27.1354941846823,27.2807332258135,558539.077152888,0.0,1.0
2018-08-31,33.12,33.44,32.98,33.33,644597,26.7239835681438,26.9821863079327,26.6110198694862,26.8934291161303,798872.390621024,0.0,1.0
2018-09-04,33.02,33.02,32.67,32.81,653648,26.6432952119598,26.6432952119598,26.3608859653158,26.4738496639734,810089.622484515,0.0,1.0
2018-09-05,32.89,33.17,32.8,33.09,477034,26.5384003489206,26.7643277462358,26.465780828355,26.6997770612886,591205.500471627,0.0,1.0
2018-09-06,32.88,33.11,32.71,32.9,474152,26.7145753058128,26.9014473350201,26.5764525016161,26.730825047483,583580.969621769,0.22834,1.0
2018-09-07,31.95,32.23,31.86,32.12,592215,25.9589623181484,26.1864587015312,25.8858384806325,26.0970851223451,728891.587348689,0.0,1.0
2018-09-10,32.29,32.38,32.12,32.37,446425,26.2352079265418,26.3083317640577,26.0970851223451,26.3002068932226,549454.888650472,0.0,1.0
2018-09-11,32.33,32.39,31.88,31.9,298761,26.2677074098822,26.3164566348928,25.9020882223027,25.9183379639729,367711.691746886,0.0,1.0
2018-09-12,31.82,32.03,31.76,31.99,636713,25.8533389972921,26.0239612848292,25.8045897722815,25.9914618014888,783659.227232586,0.0,1.0
2018-09-13,32.15,32.32,32.01,32.1,418786,26.1214597348504,26.2595825390471,26.007711543159,26.0808353806749,515437.1170933,0.0,1.0
2018-09-14,31.8,32.1,31.59,31.89,710942,25.8370892556219,26.0808353806749,25.6664669680847,25.9102130931378,875019.448836743,0.0,1.0
2018-09-17,32.1,32.27,31.97,32.0,518319,26.0808353806749,26.2189581848716,25.9752120598186,25.9995866723239,637941.218413896,0.0,1.0
2018-09-18,32.33,32.5,32.28,32.32,356920,26.2677074098822,26.4058302140789,26.2270830557067,26.2595825390471,439293.137385062,0.0,1.0
2018-09-19,32.51,32.72,32.51,32.53,417769,26.413955084914,26.5845773724512,26.413955084914,26.4302048265842,514185.404886866,0.0,1.0
2018-09-20,33.28,33.38,33.05,33.36,1005242,27.0395701392168,27.1208188475679,26.8526981100095,27.1045691058976,1237240.59176072,0.0,1.0
2018-09-21,33.02,33.28,33.0,33.23,641345,26.8283234975042,27.0395701392168,26.812073755834,26.9989457850413,789360.24093977,0.0,1.0
2018-09-24,32.87,33.19,32.85,33.18,504795,26.7064504349777,26.9664463017009,26.6902006933075,26.9583214308658,621296.03072479,0.0,1.0
2018-09-25,33.03,33.12,32.95,33.1,397067,26.8364483683393,26.9095722058552,26.7714494016585,26.893322464185,488705.615213702,0.0,1.0
2018-09-26,33.01,33.28,32.88,32.98,790393,26.8201986266691,27.0395701392168,26.7145753058128,26.7958240141638,972806.849538248,0.0,1.0
2018-09-27,33.01,33.29,33.0,33.03,398039,26.8201986266691,27.0476950100519,26.812073755834,26.8364483683393,489901.941924276,0.0,1.0
2018-09-28,32.72,32.9,32.63,32.82,420525,26.5845773724512,26.730825047483,26.5114535349353,26.6658260808022,517577.458811086,0.0,1.0
2018-10-01,32.81,32.93,32.76,32.83,451870,26.6577012099671,26.7551996599883,26.6170768557916,26.6739509516373,556156.533649523,0.0,1.0
2018-10-02,32.48,32.72,32.42,32.68,367167,26.3895804724087,26.5845773724512,26.3408312473981,26.5520778891108,451905.030186768,0.0,1.0
2018-10-03,32.94,33.16,32.88,33.02,1192484,26.7633245308234,26.9420716891956,26.7145753058128,26.8283234975042,1467695.94766751,0.0,1.0
2018-10-04,32.58,33.01,32.4,32.99,863929,26.4708291807598,26.8201986266691,26.3245815057279,26.8039488849989,1063314.13450616,0.0,1.0
2018-10-05,32.3,32.64,32.17,32.61,711824,26.2433327973769,26.5195784057704,26.1377094765206,26.4952037932651,876105.004555599,0.0,1.0
2018-10-08,32.17,32.18,31.8,32.01,565692,26.1377094765206,26.1458343473557,25.8370892556219,26.007711543159,696247.376088845,0.0,1.0
2018-10-09,31.99,32.21,31.84,31.9,642107,25.9914618014888,26.170208959861,25.8695887389623,25.9183379639729,790298.102002997,0.0,1.0
2018-10-10,30.99,31.67,30.99,31.67,732126,25.1789747179787,25.7314659347655,25.1789747179787,25.7314659347655,901092.478710006,0.0,1.0
2018-10-11,30.3,30.94,30.16,30.79,1103736,24.6183586303567,25.1383503638032,24.5046104386653,25.0164773012766,1358465.90352134,0.0,1.0
2018-10-12,30.39,30.61,30.08,30.58,508918,24.6914824678726,24.8702296262448,24.4396114719844,24.8458550137395,626370.572934357,0.0,1.0
2018-10-15,31.0,31.22,30.65,30.76,736827,25.1870995888138,25.365846747186,24.9027291095852,24.9921026887713,906878.416844174,0.0,1.0
2018-10-16,31.3,31.34,31.16,31.29,426664,25.4308457138668,25.4633451972072,25.3170975221754,25.4227208430317,525133.271235179,0.0,1.0
2018-10-17,30.4,30.79,30.33,30.79,598901,24.6996073387077,25.0164773012766,24.642733242862,25.0164773012766,737120.641244679,0.0,1.0
2018-10-18,28.48,29.54,28.45,29.42,1179700,23.1396321383683,24.000868446889,23.115257525863,23.9033699968678,1451961.5436881,0.0,1.0
2018-10-19,28.3,28.53,27.97,28.4,1301995,22.9933844633364,23.1802564925438,22.7252637257781,23.0746331716874,1602480.85960345,0.0,1.0
2018-10-22,27.75,28.09,27.72,28.07,751364,22.5465165674059,22.8227621757993,22.5221419549006,22.8065124341291,924770.393584526,0.0,1.0
2018-10-23,27.53,27.66,27.07,27.21,938660,22.3677694090336,22.47339272989,21.994025350619,22.1077735423104,1155292.21208636,0.0,1.0
2018-10-24,26.58,27.42,26.58,27.42,806280,21.595906679699,22.2783958298475,21.595906679699,22.2783958298475,992360.391154399,0.0,1.0
2018-10-25,27.17,27.44,27.12,27.29,814598,22.07527405897,22.2946455715177,22.0346497047945,22.1727725089912,1002598.09236691,0.0,1.0
2018-10-26,27.86,28.06,27.18,27.73,1207317,22.635890146592,22.798387563294,22.0833989298051,22.5302668257357,1485952.23789174,0.0,1.0
2018-10-29,27.69,28.5,27.4,28.37,1338216,22.4977673423953,23.1558818800385,22.2621460881773,23.0502585591821,1647061.26061551,0.0,1.0
2018-10-30,29.24,29.3,28.3,28.34,1675966,23.7571223218359,23.8058715468466,22.9933844633364,23.0258839466768,2062760.17676424,0.0,1.0
2018-10-31,29.78,30.16,29.72,29.77,1609839,24.1958653469314,24.5046104386653,24.1471161219208,24.1877404760963,1981371.80599247,0.0,1.0
2018-11-01,30.17,30.24,29.9,30.04,1021010,24.5127353095004,24.5696094053461,24.2933637969526,24.407111988644,1256647.66951003,0.0,1.0
2018-11-02,30.38,30.51,30.12,30.39,980469,24.6833575970375,24.7889809178938,24.4721109553249,24.6914824678726,1206750.26089542,0.0,1.0
2018-11-05,30.24,30.4,30.07,30.31,439738,24.5696094053461,24.6996073387077,24.4314866011493,24.6264835011918,541224.603965685,0.0,1.0
2018-11-06,29.29,29.52,29.14,29.25,1272804,23.7977466760115,23.9846187052188,23.6758736134849,23.765247192671,1566552.90383351,0.0,1.0
2018-11-07,30.45,30.52,29.79,29.99,983492,24.7402316928832,24.7971057887289,24.2039902177665,24.3664876344685,1210470.93542841,0.0,1.0
2018-11-08,29.7,30.2,29.59,30.1,528647,24.1308663802506,24.5371099220057,24.0414928010645,24.4558612136547,650652.80510815,0.0,1.0
2018-11-09,29.38,29.58,29.15,29.46,449293,23.8708705135274,24.0333679302294,23.68399848432,23.9358694802082,552984.790919944,0.0,1.0
2018-11-12,28.95,29.21,28.85,29.0,478058,23.521501067618,23.7327477093306,23.440252359267,23.5621254217935,588388.430662412,0.0,1.0
2018-11-13,28.94,29.36,28.89,28.93,682027,23.5133761967829,23.8546207718572,23.4727518426074,23.5052513259478,839431.190774744,0.0,1.0
2018-11-14,28.96,29.58,28.74,29.47,852454,23.5296259384531,24.0333679302294,23.3508787800809,23.9439943510433,1049190.83306188,0.0,1.0
2018-11-15,28.45,28.54,27.82,28.2,981107,23.115257525863,23.1883813633789,22.6033906632516,22.9121357549854,1207535.50414783,0.0,1.0
2018-11-16,27.86,27.94,27.51,27.75,1110106,22.635890146592,22.7008891132728,22.3515196673634,22.5465165674059,1366306.02815752,0.0,1.0
2018-11-19,27.64,27.79,27.49,27.57,1267453,22.4571429882198,22.5790160507463,22.3352699256932,22.400268892374,1559966.95298136,0.0,1.0
2018-11-20,27.26,27.66,27.19,27.34,1070143,22.1483978964859,22.47339272989,22.0915238006402,22.2133968631667,1317120.01546751,0.0,1.0
2018-11-21,27.48,27.79,27.45,27.56,761862,22.3271450548581,22.5790160507463,22.3027704423528,22.3921440215389,937691.214374253,0.0,1.0
2018-11-23,27.74,27.88,27.33,27.34,402616,22.5383916965708,22.6521398882622,22.2052719923316,22.2133968631667,495535.262247629,0.0,1.0
2018-11-26,28.13,28.24,27.93,28.09,673792,22.8552616591397,22.9446352383258,22.6927642424377,22.8227621757993,829295.645032376,0.0,1.0
2018-11-27,27.8,27.94,27.48,27.63,743622,22.5871409215814,22.7008891132728,22.3271450548581,22.4490181173847,915241.626719024,0.0,1.0
2018-11-28,28.25,28.37,27.49,27.88,906782,22.9527601091609,23.0502585591821,22.3352699256932,22.6521398882622,1116057.12681918,0.0,1.0
2018-11-29,28.3,28.55,28.08,28.32,885288,22.9933844633364,23.196506234214,22.8146373049642,23.0096342050066,1089602.55241888,0.0,1.0
2018-11-30,27.66,27.83,27.49,27.72,839230,22.47339272989,22.6115155340867,22.3352699256932,22.5221419549006,1032914.88201184,0.0,1.0
2018-12-03,28.39,28.69,28.24,28.64,752057,23.0665083008523,23.3102544259054,22.9446352383258,23.2696300717299,925623.330220773,0.0,1.0
2018-12-04,26.83,27.77,26.83,27.66,785053,21.7990284505766,22.5627663090761,21.7990284505766,22.47339272989,966234.437362866,0.0,1.0
2018-12-06,26.05,26.05,25.3875,25.62,1397398,21.1652885254387,21.1652885254387,20.6270158326132,20.8159190795293,1719901.8031929,0.0,1.0
2018-12-07,25.76,26.84,25.7,26.59,1123640,20.9296672712207,21.8071533214117,20.8809180462101,21.6040315505341,1382963.52373459,0.0,1.0
2018-12-10,25.3,25.72,24.95,25.64,1161855,20.5559232128061,20.8971677878803,20.2715527335775,20.8321688211995,1429998.11760764,0.0,1.0
2018-12-11,25.1,25.95,25.07,25.89,1657348,20.393425796104,21.0840398170876,20.3690511835987,21.035290592077,2039845.35094379,0.0,1.0
2018-12-12,25.45,25.81,25.43,25.69,815090,20.6777962753326,20.9702916253962,20.6615465336624,20.872793175375,1003203.64045498,0.0,1.0
2018-12-13,25.59,26.46,25.52,26.45,1219915,20.791544467024,21.4984082296778,20.7346703711783,21.4902833588427,1501457.71515493,0.0,1.0
2018-12-14,25.5,25.75,25.43,25.43,1017949,20.7184206295081,20.9215424003856,20.6615465336624,20.6615465336624,1252880.22500276,0.0,1.0
2018-12-17,25.19,25.7,25.1,25.64,1122076,20.46654963362,20.8809180462101,20.393425796104,20.8321688211995,1381038.57005626,0.0,1.0
2018-12-18,25.54,25.71,25.43,25.65,1392300,20.7509201128485,20.8890429170452,20.6615465336624,20.8402936920346,1713627.24190637,0.0,1.0
2018-12-19,25.1,26.06,24.96,25.8,1680314,20.393425796104,21.1734133962738,20.2796776044126,20.9621667545611,2068111.64645311,0.0,1.0
2018-12-20,24.92,25.23,24.62,25.07,1164938,20.2471781210722,20.4990491169604,20.0034319960192,20.3690511835987,1433792.63946845,0.0,1.0
2018-12-21,25.2,25.75,25.17,25.62,2342070,20.4746745044551,20.9215424003856,20.4502998919498,20.8159190795293,2882593.51752614,0.0,1.0
2018-12-24,25.04,25.55,25.03,25.52,625479,20.3446765710934,20.7590449836836,20.3365517002583,20.7346703711783,769832.545888355,0.0,1.0
2018-12-26,25.93,25.94,24.91,25.06,823008,21.0677900754174,21.0759149462525,20.2390532502371,20.3609263127636,1012949.02614873,0.0,1.0
2018-12-27,25.78,25.79,25.1,25.13,985298,20.9459170128909,20.954041883726,20.393425796104,20.4178004086093,1212693.73999559,0.0,1.0
2018-12-28,26.3,26.55,26.23,26.55,1096264,21.3684102963162,21.5715320671937,21.3115362004705,21.5715320671937,1349269.449631,0.0,1.0
2018-12-31,26.35,26.37,26.085,26.32,497977,21.4090346504917,21.4252843921619,21.1937255733615,21.3846600379864,612904.512707612,0.0,1.0
2019-01-02,26.39,26.4999,25.99,26.03,742726,21.4415341338321,21.5308264643099,21.1165393004281,21.1490387837685,914138.839957014,0.0,1.0
2019-01-03,26.05,26.31,25.81,26.19,814013,21.1652885254387,21.3765351671513,20.9702916253962,21.2790367171301,1001878.08092073,0.0,1.0
2019-01-04,27.55,27.62,26.93,27.05,951089,22.3840191507038,22.4408932465495,21.8802771589276,21.9777756089488,1170589.68604287,0.0,1.0
2019-01-07,27.35,27.51,26.93,27.07,837329,22.2215217340018,22.3515196673634,21.8802771589276,21.994025350619,1030575.15250896,0.0,1.0
2019-01-08,27.51,27.74,27.31,27.69,548629,22.3515196673634,22.5383916965708,22.1890222506614,22.4977673423953,675246.426847556,0.0,1.0
2019-01-09,28.12,28.4,27.95,28.31,518985,22.8471367883046,23.0746331716874,22.7090139841079,23.0015093341715,638760.923752624,0.0,1.0
2019-01-10,28.31,28.35,28.1,28.16,608605,23.0015093341715,23.0340088175119,22.8308870466344,22.879636271645,749064.215729676,0.0,1.0
2019-01-11,28.09,28.31,27.89,27.97,905190,22.8227621757993,23.0015093341715,22.6602647590973,22.7252637257781,1114097.71105453,0.0,1.0
2019-01-14,28.24,28.44,27.85,27.88,848546,22.9446352383258,23.1071326550279,22.6277652757569,22.6521398882622,1044380.91044364,0.0,1.0
2019-01-15,28.09,28.19,27.92,28.05,660105,22.8227621757993,22.9040108841503,22.6846393716026,22.7902626924589,812449.838769378,0.0,1.0
2019-01-16,28.03,28.35,28.01,28.19,581910,22.7740129507887,23.0340088175119,22.7577632091185,22.9040108841503,716208.308796765,0.0,1.0
2019-01-17,28.19,28.22,27.98,28.04,858588,22.9040108841503,22.9283854966556,22.7333885966132,22.7821378216238,1056740.49154199,0.0,1.0
2019-01-18,28.82,28.92,28.51,28.71,594009,23.4158777467617,23.4971264551127,23.1640067508736,23.3265041675756,731099.622450306,0.0,1.0
2019-01-22,28.73,28.87,28.27,28.51,1123869,23.3427539092458,23.4565021009372,22.9690098508311,23.1640067508736,1383245.37436908,0.0,1.0
2019-01-23,28.33,28.99,28.2,28.99,894597,23.0177590758417,23.5540005509584,22.9121357549854,23.5540005509584,1101059.96532911,0.0,1.0
2019-01-24,28.32,28.47,28.21,28.23,428304,23.0096342050066,23.1315072675332,22.9202606258205,22.9365103674907,527151.764862075,0.0,1.0
2019-01-25,29.07,29.31,29.0,29.3,607610,23.6189995176392,23.8139964176817,23.5621254217935,23.8058715468466,747839.580876773,0.0,1.0
2019-01-28,29.31,29.36,28.85,28.9,561754,23.8139964176817,23.8546207718572,23.440252359267,23.4808767134425,691400.529806701,0.0,1.0
2019-01-29,28.96,29.2,28.89,29.12,529950,23.5296259384531,23.7246228384955,23.4727518426074,23.6596238718147,652256.522910494,0.0,1.0
2019-01-30,29.06,29.19,28.66,28.71,379419,23.6108746468041,23.7164979676604,23.2858798134001,23.3265041675756,466984.654526233,0.0,1.0
2019-01-31,28.84,28.85,28.57,28.63,723077,23.4321274884319,23.440252359267,23.2127559758842,23.2615052008948,889955.070886973,0.0,1.0
2019-02-01,29.21,29.52,28.96,29.12,647870,23.7327477093306,23.9846187052188,23.5296259384531,23.6596238718147,797391.137839461,0.0,1.0
2019-02-04,29.7,29.73,29.33,29.5,1087286,24.1308663802506,24.1552409927559,23.8302461593519,23.9683689635486,1338219.42781255,0.0,1.0
2019-02-05,29.87,29.96,29.6,29.96,792804,24.2689891844473,24.3421130219632,24.0496176718996,24.3421130219632,975774.281327544,0.0,1.0
2019-02-06,30.14,30.58,30.11,30.51,968931,24.4883606969951,24.8458550137395,24.4639860844898,24.7889809178938,1192549.41975693,0.0,1.0
2019-02-07,29.78,30.18,29.66,30.14,893131,24.1958653469314,24.5208601803355,24.0983668969102,24.4883606969951,1099255.62895287,0.0,1.0
2019-02-08,29.97,29.99,29.58,29.79,610811,24.3502378927983,24.3664876344685,24.0333679302294,24.2039902177665,751779.33581561,0.0,1.0
2019-02-11,30.25,30.26,30.03,30.07,465731,24.5777342761812,24.5858591470163,24.3989871178089,24.4314866011493,573216.497163179,0.0,1.0
2019-02-12,30.43,30.52,30.1,30.1,466612,24.723981951213,24.7971057887289,24.4558612136547,24.4558612136547,574300.822093238,0.0,1.0
2019-02-13,30.5,30.8,30.46,30.76,425067,24.7808560470587,25.0246021721117,24.7483565637183,24.9921026887713,523167.70152655,0.0,1.0
2019-02-14,30.34,30.43,30.16,30.28,569350,24.6508581136971,24.723981951213,24.5046104386653,24.6021088886865,700749.601507858,0.0,1.0
2019-02-15,30.51,30.51,30.29,30.37,462712,24.7889809178938,24.7889809178938,24.6102337595216,24.6752327262024,569500.745785377,0.0,1.0
2019-02-19,31.07,31.21,30.82,30.9,503402,25.2439736846595,25.3577218763509,25.0408519137819,25.1058508804627,619581.541930726,0.0,1.0
2019-02-20,31.45,31.53,31.29,31.33,418409,25.5527187763933,25.6177177430741,25.4227208430317,25.4552203263721,514973.109716873,0.0,1.0
2019-02-21,31.51,31.56,31.375,31.45,463459,25.6014680014039,25.6420923555794,25.4917822451301,25.5527187763933,570420.145016652,0.0,1.0
2019-02-22,31.27,31.47,31.13,31.38,374152,25.4064711013615,25.5689685180635,25.2927229096701,25.4958446805476,460502.089933026,0.0,1.0
2019-02-25,31.34,31.48,31.27,31.33,818485,25.4633451972072,25.5770933888986,25.4064711013615,25.4552203263721,1007382.16842041,0.0,1.0
2019-02-26,31.39,31.59,31.21,31.29,297654,25.5039695513827,25.6664669680847,25.3577218763509,25.4227208430317,366349.208548732,0.0,1.0
2019-02-27,31.4,31.53,31.16,31.28,484382,25.5120944222178,25.6177177430741,25.3170975221754,25.4145959721966,596171.939013928,0.0,1.0
2019-02-28,31.74,31.81,31.41,31.81,429589,25.7883400306112,25.845214126457,25.5202192930529,25.845214126457,528733.328466076,0.0,1.0
2019-03-01,32.11,32.35,32.0,32.22,516958,26.08896025151,26.2839571515524,25.9995866723239,26.1783338306961,636266.114861332,0.0,1.0
2019-03-04,31.96,31.99,31.64,31.91,500832,25.9670871889835,25.9914618014888,25.7070913222602,25.926462834808,616418.414722726,0.0,1.0
2019-03-05,31.89,32.09,31.8,31.92,574220,25.9102130931378,26.0727105098398,25.8370892556219,25.9345877056431,706743.5429487,0.0,1.0
2019-03-06,31.5,31.94,31.44,31.94,589000,25.5933431305688,25.9508374473133,25.5445939055582,25.9508374473133,724934.601366697,0.0,1.0
2019-03-07,30.91,31.11,30.66,30.86,769947,25.1139757512979,25.2764731679999,24.9108539804203,25.0733513971223,947642.141797085,0.0,1.0
2019-03-08,31.05,31.05,30.59,30.65,571772,25.2277239429893,25.2277239429893,24.8539798845746,24.9027291095852,703730.571973919,0.0,1.0
2019-03-11,31.39,31.41,31.0,31.03,425024,25.5039695513827,25.5202192930529,25.1870995888138,25.2114742013191,523114.777608284,0.0,1.0
2019-03-12,31.09,31.34,31.05,31.34,541641,25.2602234263297,25.4633451972072,25.2277239429893,25.4633451972072,666645.674734904,0.0,1.0
2019-03-13,31.2,31.59,31.15,31.56,443642,25.3495970055158,25.6664669680847,25.3089726513403,25.6420923555794,546029.603428733,0.0,1.0
2019-03-14,30.9,31.15,30.9,31.12,414273,25.5874940360546,25.7945125962169,25.5874940360546,25.7696703689974,500284.853294443,0.592801,1.0
2019-03-15,31.62,31.86,31.5,31.71,592159,26.1837074893219,26.3824453070777,26.084338580444,26.2582341709803,715103.756320068,0.0,1.0
2019-03-18,31.58,31.58,31.36,31.39,334117,26.150584519696,26.150584519696,25.9684081867532,25.9932504139726,403486.76917921,0.0,1.0
2019-03-19,31.42,31.76,31.34,31.64,615516,26.0180926411921,26.2996378830128,25.9518467019402,26.2002689741349,743310.164457693,0.0,1.0
2019-03-20,31.63,31.84,31.31,31.57,582615,26.1919882317284,26.3658838222647,25.9270044747207,26.1423037772895,703578.219681566,0.0,1.0
2019-03-21,31.38,31.47,31.23,31.26,522382,25.9849696715662,26.0594963532246,25.8607585354688,25.8856007626883,630839.572537087,0.0,1.0
2019-03-22,30.48,31.08,30.47,31.01,475497,25.239702854982,25.7365473993714,25.2314221125756,25.678582202526,574220.253038329,0.0,1.0
2019-03-25,30.83,30.88,30.54,30.64,469001,25.5295288392092,25.5709325512416,25.289387309421,25.3721947334859,566375.545787311,0.0,1.0
2019-03-26,30.26,30.61,30.11,30.38,453472,25.0575265220393,25.3473525062664,24.9333153859419,25.1568954309171,547622.396325942,0.0,1.0
2019-03-27,30.29,30.39,29.95,30.28,488366,25.0823687492587,25.1651761733236,24.8008235074381,25.0740880068522,589761.130133979,0.0,1.0
2019-03-28,30.26,30.34,29.97,30.25,536201,25.0575265220393,25.1237724612912,24.817384992251,25.0492457796328,647527.689763351,0.0,1.0
2019-03-29,31.0,31.17,30.9,31.12,433215,25.6703014601195,25.8110740810299,25.5874940360546,25.7696703689974,523159.613877689,0.0,1.0
2019-04-01,31.79,31.86,31.48,31.58,462408,26.3244801102323,26.3824453070777,26.0677770956311,26.150584519696,558413.699280851,0.0,1.0
2019-04-02,31.76,31.8,31.54,31.56,292699,26.2996378830128,26.3327608526387,26.11746155007,26.134023034883,353469.514726834,0.0,1.0
2019-04-03,32.63,32.77,32.55,32.63,610196,27.0200624723774,27.1359928660683,26.9538165331255,27.0200624723774,736885.619726257,0.0,1.0
2019-04-04,32.44,32.57,32.31,32.5,319623,26.8627283666541,26.9703780179385,26.7550787153697,26.9124128210931,385983.507649616,0.0,1.0
2019-04-05,32.87,32.98,32.69,32.75,413869,27.2188002901332,27.3098884566046,27.0697469268164,27.1194313812553,499796.974333633,0.0,1.0
2019-04-08,32.59,32.62,32.37,32.57,390796,26.9869395027515,27.0117817299709,26.8047631698087,26.9703780179385,471933.530614002,0.0,1.0
2019-04-09,32.31,32.52,32.12,32.12,339534,26.7550787153697,26.928974305906,26.5977446096464,26.5977446096464,410028.453166089,0.0,1.0
2019-04-10,32.16,32.29,32.13,32.24,350740,26.6308675792724,26.7385172305568,26.6060253520529,26.6971135185243,423561.056222569,0.0,1.0
2019-04-11,32.73,32.91,32.49,32.56,301138,27.1028698964423,27.2519232597591,26.9041320786866,26.962097275532,363660.629950255,0.0,1.0
2019-04-12,33.01,33.23,32.94,33.06,275256,27.3347306838241,27.5169070167668,27.2767654869786,27.3761343958565,332404.978307577,0.0,1.0
2019-04-15,33.11,33.13,32.87,32.99,251162,27.417538107889,27.4340995927019,27.2188002901332,27.3181691990111,303308.553352834,0.0,1.0
2019-04-16,33.33,33.48,33.24,33.46,316304,27.5997144408317,27.7239255769291,27.5251877591733,27.7073640921161,381975.41291961,0.0,1.0
2019-04-17,33.49,33.61,33.4,33.59,224554,27.7322063193356,27.8315752282135,27.6576796376772,27.8150137434005,271176.16872613,0.0,1.0
2019-04-18,33.87,34.25,33.85,34.04,455680,28.0468745307822,28.3615427422288,28.0303130459692,28.1876471516925,550288.823913727,0.0,1.0
2019-04-22,33.81,33.98,33.6,33.72,261697,27.9971900763433,28.1379626972536,27.823294485807,27.9226633946849,316030.842590744,0.0,1.0
2019-04-23,33.53,33.97,33.43,33.82,547962,27.7653292889615,28.1296819548471,27.6825218648966,28.0054708187498,661730.52258035,0.0,1.0
2019-04-24,33.76,34.01,33.59,33.94,287174,27.9557863643108,28.1628049244731,27.8150137434005,28.1048397276276,346797.407651424,0.0,1.0
2019-04-25,32.87,33.02,32.65,32.98,529226,27.2188002901332,27.3430114262305,27.0366239571904,27.3098884566046,639104.531962267,0.0,1.0
2019-04-26,32.81,32.97,32.65,32.76,355497,27.1691158356943,27.3016077141981,27.0366239571904,27.1277121236618,429305.710223968,0.0,1.0
2019-04-29,33.29,33.31,32.97,33.08,249889,27.5665914712058,27.5831529560188,27.3016077141981,27.3926958806695,301771.251577812,0.0,1.0
2019-04-30,33.65,33.79,33.3,33.48,533158,27.8646981978394,27.9806285915303,27.5748722136123,27.7239255769291,643852.898481818,0.0,1.0
2019-05-01,33.34,33.95,33.33,33.86,398574,27.6079951832382,28.1131204700341,27.5997144408317,28.0385937883757,481326.408230754,0.0,1.0
2019-05-02,33.94,33.99,33.66,33.78,436872,28.1048397276276,28.1462434396601,27.8729789402459,27.9723478491238,527575.884569957,0.0,1.0
2019-05-03,34.23,34.27,33.89,33.89,427794,28.3449812574159,28.3781042270418,28.0634360155952,28.0634360155952,516613.099406049,0.0,1.0
2019-05-06,34.13,34.14,33.6,33.66,490846,28.262173833351,28.2704545757574,27.823294485807,27.8729789402459,592756.030685474,0.0,1.0
2019-05-07,32.9,33.18,32.75,32.99,913551,27.2436425173527,27.4755033047344,27.1194313812553,27.3181691990111,1103223.545855,0.0,1.0
2019-05-08,32.75,32.91,32.56,32.66,495699,27.1194313812553,27.2519232597591,26.962097275532,27.0449046995969,598616.616321126,0.0,1.0
2019-05-09,32.56,32.6,32.0,32.01,461300,26.962097275532,26.995220245158,26.4983757007685,26.506656443175,557075.655002199,0.0,1.0
2019-05-10,32.43,32.52,32.03,32.22,592520,26.8544476242476,26.928974305906,26.523217927988,26.6805520337113,715539.707569702,0.0,1.0
2019-05-13,31.66,31.8,31.51,31.51,925845,26.2168304589479,26.3327608526387,26.0926193228505,26.0926193228505,1118070.04076634,0.0,1.0
2019-05-14,32.1,32.26,31.87,31.9,433764,26.5811831248335,26.7136750033373,26.3907260494842,26.4155682767036,523822.597911063,0.0,1.0
2019-05-15,32.13,32.27,31.63,31.68,590141,26.6060253520529,26.7219557457438,26.1919882317284,26.2333919437609,712666.776758407,0.0,1.0
2019-05-16,32.39,32.56,32.02,32.02,500849,26.8213246546217,26.962097275532,26.5149371855815,26.5149371855815,604835.865450241,0.0,1.0
2019-05-17,31.97,32.23,31.94,32.04,499030,26.4735334735491,26.6888327761178,26.4486912463296,26.5314986703945,602639.202505414,0.0,1.0
2019-05-20,31.92,32.24,31.83,31.97,463513,26.4321297615166,26.6971135185243,26.3576030798582,26.4735334735491,559748.120695935,0.0,1.0
2019-05-21,32.09,32.27,32.03,32.11,334556,26.572902382427,26.7219557457438,26.523217927988,26.5894638672399,404016.914881672,0.0,1.0
2019-05-22,32.08,32.33,31.89,31.96,562116,26.5646216400205,26.7716402001827,26.4072875342972,26.4652527311426,678823.192905302,0.0,1.0
2019-05-23,31.6,31.83,31.49,31.69,479554,26.1671460045089,26.3576030798582,26.0760578380375,26.2416726861674,579119.572206644,0.0,1.0
2019-05-24,31.83,32.09,31.68,32.07,350491,26.3576030798582,26.572902382427,26.2333919437609,26.556340897614,423260.35854623,0.0,1.0
2019-05-28,31.44,31.96,31.44,31.92,389654,26.0346541260051,26.4652527311426,26.0346541260051,26.4321297615166,470554.427214886,0.0,1.0
2019-05-29,31.24,31.25,30.86,30.9,470931,25.8690392778753,25.8773200202818,25.5543710664287,25.5874940360546,568706.254684242,0.0,1.0
2019-05-30,31.75,31.83,31.5,31.53,442107,26.2913571406063,26.3576030798582,26.084338580444,26.1091808076635,533897.781500232,0.0,1.0
2019-05-31,31.35,31.41,31.2,31.23,543024,25.9601274443467,26.0098118987856,25.8359163082493,25.8607585354688,655767.289143538,0.0,1.0
2019-06-03,31.52,31.61,31.28,31.43,529890,26.100900065257,26.1754267469154,25.9021622475013,26.0263733835986,639906.392432507,0.0,1.0
2019-06-04,32.37,32.53,32.19,32.48,669149,26.8047631698087,26.9372550483125,26.6557098064919,26.8958513362801,808078.51174738,0.0,1.0
2019-06-05,32.38,32.42,32.07,32.39,373126,26.8130439122152,26.8461668818411,26.556340897614,26.8213246546217,450594.864184588,0.0,1.0
2019-06-06,32.29,32.45,32.12,32.37,382383,26.7385172305568,26.8710091090606,26.5977446096464,26.8047631698087,461773.813541525,0.0,1.0
2019-06-07,32.58,32.67,32.39,32.41,402053,26.978658760345,27.0531854420034,26.8213246546217,26.8378861394346,485527.722351179,0.0,1.0
2019-06-10,32.52,32.59,32.38,32.4,332718,26.928974305906,26.9869395027515,26.8130439122152,26.8296053970282,401797.307134234,0.0,1.0
2019-06-11,32.28,33.05,32.18,33.05,677379,26.7302364881503,27.36785365345,26.6474290640854,27.36785365345,818017.234142064,0.0,1.0
2019-06-12,31.72,31.83,31.54,31.73,567622,26.2665149133868,26.3576030798582,26.11746155007,26.2747956557933,685472.355178102,0.0,1.0
2019-06-13,32.25,32.37,32.13,32.33,493175,26.7053942609308,26.8047631698087,26.6060253520529,26.7716402001827,595568.580437263,0.0,1.0
2019-06-14,31.97,32.03,31.69,31.93,295779,26.4735334735491,26.523217927988,26.2416726861674,26.4404105039231,357188.987992403,0.0,1.0
2019-06-17,31.82,31.96,31.68,31.69,343877,26.3493223374517,26.4652527311426,26.2333919437609,26.2416726861674,415273.151994779,0.0,1.0
2019-06-18,32.03,32.19,31.81,31.84,340810,26.523217927988,26.6557098064919,26.3410415950452,26.3658838222647,411569.377804682,0.0,1.0
2019-06-19,32.01,32.11,31.83,32.09,424848,26.506656443175,26.5894638672399,26.3576030798582,26.572902382427,513055.447379958,0.0,1.0
2019-06-20,32.8,32.88,32.585,32.76,428085,27.1608350932878,27.2270810325397,26.9827991315482,27.1277121236618,516964.517172374,0.0,1.0
2019-06-21,32.4,32.51,32.32,32.42,338535,26.8296053970282,26.9206935634995,26.7633594577762,26.8461668818411,408822.039597158,0.0,1.0
2019-06-24,32.19,32.28,32.06,32.12,333418,26.6557098064919,26.7302364881503,26.5480601552075,26.5977446096464,402642.641967316,0.0,1.0
2019-06-25,32.15,32.41,32.15,32.28,332697,26.6225868368659,26.8378861394346,26.6225868368659,26.7302364881503,401771.947089241,0.0,1.0
2019-06-26,32.38,32.58,32.36,32.4,507641,26.8130439122152,26.978658760345,26.7964824274022,26.8296053970282,613038.028573534,0.0,1.0
2019-06-27,32.6,32.69,32.49,32.6,291259,26.995220245158,27.0697469268164,26.9041320786866,26.995220245158,351730.540213062,0.0,1.0
2019-06-28,32.75,32.77,32.49,32.49,545758,27.1194313812553,27.1359928660683,26.9041320786866,26.9041320786866,659068.925477326,0.0,1.0
2019-07-01,33.15,33.46,33.02,33.44,383615,27.4506610775149,27.7073640921161,27.3430114262305,27.6908026073031,463261.602847754,0.0,1.0
2019-07-02,33.22,33.3,33.02,33.18,320750,27.5086262743603,27.5748722136123,27.3430114262305,27.4755033047344,387344.496730882,0.0,1.0
2019-07-03,33.61,33.61,33.35,33.41,163613,27.8315752282135,27.8315752282135,27.6162759256447,27.6659603800837,197582.525779048,0.0,1.0
2019-07-05,33.61,33.78,33.44,33.75,320055,27.8315752282135,27.9723478491238,27.6908026073031,27.9475056219043,386505.200003747,0.0,1.0
2019-07-08,32.99,33.19,32.8,32.99,358982,27.3181691990111,27.4837840471409,27.1608350932878,27.3181691990111,433514.270071535,0.0,1.0
2019-07-09,33.0,33.04,32.69,32.69,332362,27.3264499414176,27.3595729110435,27.0697469268164,27.0697469268164,401367.39399055,0.0,1.0
2019-07-10,32.97,33.25,32.93,33.18,207035,27.3016077141981,27.5334685015798,27.2684847445721,27.4755033047344,250019.853096424,0.0,1.0
2019-07-11,33.19,33.22,33.07,33.21,276152,27.4837840471409,27.5086262743603,27.384415138263,27.5003455319539,333487.006893924,0.0,1.0
2019-07-12,33.3,33.6,33.27,33.56,364603,27.5748722136123,27.823294485807,27.5500299863928,27.790171516181,440302.308781198,0.0,1.0
2019-07-15,33.41,33.98,33.17,33.47,1007897,27.6659603800837,28.1379626972536,27.4672225623279,27.7156448345226,1217157.77465803,0.0,1.0
2019-07-16,33.69,33.89,33.52,33.53,477938,27.8978211674654,28.0634360155952,27.7570485465551,27.7653292889615,577168.05636341,0.0,1.0
2019-07-17,33.17,33.53,33.07,33.48,435772,27.4672225623279,27.7653292889615,27.384415138263,27.7239255769291,526247.501260825,0.0,1.0
2019-07-18,33.15,33.15,32.88,33.05,286126,27.4506610775149,27.4506610775149,27.2270810325397,27.36785365345,345531.820644178,0.0,1.0
2019-07-19,33.02,33.18,32.92,32.98,212152,27.3430114262305,27.4755033047344,27.2602040021656,27.3098884566046,256199.250726267,0.0,1.0
2019-07-22,33.0,33.44,32.99,33.38,256190,27.3264499414176,27.6908026073031,27.3181691990111,27.6411181528642,309380.472696755,0.0,1.0
2019-07-23,33.01,33.07,32.87,32.89,252405,27.3347306838241,27.384415138263,27.2188002901332,27.2353617749462,304809.626492152,0.0,1.0
2019-07-24,32.96,32.96,32.64,32.66,260337,27.2933269717916,27.2933269717916,27.0283432147839,27.0449046995969,314388.477772182,0.0,1.0
2019-07-25,33.07,33.41,32.79,32.93,466869,27.384415138263,27.6659603800837,27.1525543508813,27.2684847445721,563800.897409976,0.0,1.0
2019-07-26,33.49,33.56,33.37,33.42,305081,27.7322063193356,27.790171516181,27.6328374104577,27.6742411224902,368422.280302896,0.0,1.0
2019-07-29,33.28,33.52,33.2,33.49,281171,27.5583107287993,27.7570485465551,27.4920647895474,27.7322063193356,339548.057647135,0.0,1.0
2019-07-30,33.17,33.17,32.71,32.75,621654,27.4672225623279,27.4672225623279,27.0863084116293,27.1194313812553,750722.543322647,0.0,1.0
2019-07-31,33.36,33.72,33.12,33.57,680858,27.6245566680512,27.9226633946849,27.4258188502954,27.7984522585875,822218.548262492,0.0,1.0
2019-08-01,32.65,33.31,32.57,33.08,399283,27.0366239571904,27.5831529560188,26.9703780179385,27.3926958806695,482182.611654548,0.0,1.0
2019-08-02,31.98,32.18,31.8,32.17,481606,26.4818142159556,26.6474290640854,26.3327608526387,26.6391483216789,581597.610888768,0.0,1.0
2019-08-05,31.3,31.51,31.15,31.46,409357,25.9187237323142,26.0926193228505,25.7945125962169,26.0512156108181,494348.187523815,0.0,1.0
2019-08-06,31.5,31.53,31.16,31.39,375983,26.084338580444,26.1091808076635,25.8027933386234,25.9932504139726,454045.037924761,0.0,1.0
2019-08-07,31.61,31.68,31.1,31.22,600050,26.1754267469154,26.2333919437609,25.7531088841844,25.8524777930623,724633.095131303,0.0,1.0
2019-08-08,32.44,32.46,31.99,32.0,322378,26.8627283666541,26.8792898514671,26.4900949583621,26.4983757007685,389310.504028396,0.0,1.0
2019-08-09,32.09,32.2,31.86,32.09,332511,26.572902382427,26.6639905488984,26.3824453070777,26.572902382427,401547.329547878,0.0,1.0
2019-08-12,31.95,32.2,31.84,31.99,250900,26.4569719887361,26.6639905488984,26.3658838222647,26.4900949583621,302992.156601023,0.0,1.0
2019-08-13,32.58,32.93,31.92,32.1,453421,26.978658760345,27.2684847445721,26.4321297615166,26.5811831248335,547560.807645246,0.0,1.0
2019-08-14,31.71,32.19,31.7,32.05,417408,26.2582341709803,26.6557098064919,26.2499534285738,26.539779412801,504070.745725468,0.0,1.0
2019-08-15,31.61,31.9,31.44,31.72,369378,26.1754267469154,26.4155682767036,26.0346541260051,26.2665149133868,446068.69996402,0.0,1.0
2019-08-16,32.01,32.15,31.57,31.57,516671,26.506656443175,26.6225868368659,26.1423037772895,26.1423037772895,623942.847920316,0.0,1.0
2019-08-19,32.21,32.48,32.12,32.47,265100,26.6722712913048,26.8958513362801,26.5977446096464,26.8875705938736,320140.377500722,0.0,1.0
2019-08-20,31.62,31.89,31.6,31.89,318983,26.1837074893219,26.4072875342972,26.1671460045089,26.4072875342972,385210.63008794,0.0,1.0
2019-08-21,32.3,32.67,32.24,32.65,444442,26.7467979729633,27.0531854420034,26.6971135185243,27.0366239571904,536717.576979161,0.0,1.0
2019-08-22,32.19,32.25,31.66,31.99,766013,26.6557098064919,26.7053942609308,26.2168304589479,26.4900949583621,925053.53070713,0.0,1.0
2019-08-23,32.85,33.28,32.36,32.49,1892584,27.2022388053202,27.5583107287993,26.7964824274022,26.9041320786866,2285524.54248143,0.0,1.0
2019-08-26,32.8,32.94,32.52,32.62,856397,27.1608350932878,27.2767654869786,26.928974305906,27.0117817299709,1034203.16435491,0.0,1.0
2019-08-27,32.69,32.96,32.53,32.53,1663022,27.0697469268164,27.2933269717916,26.9372550483125,26.9372550483125,2008300.60683518,0.0,1.0
2019-08-28,32.53,32.67,32.14,32.26,1631701,26.9372550483125,27.0531854420034,26.6143060944594,26.7136750033373,1970476.70353944,0.0,1.0
2019-08-29,33.51,33.58,33.15,33.17,696048,27.7487678041486,27.806733000994,27.4506610775149,27.4672225623279,840562.314140408,0.0,1.0
2019-08-30,33.62,34.0,33.38,33.98,387966,27.83985597062,28.1545241820666,27.6411181528642,28.1379626972536,468515.962645963,0.0,1.0
2019-09-03,33.59,33.64,33.18,33.59,553273,27.8150137434005,27.8564174554329,27.4755033047344,27.8150137434005,668144.198721075,0.0,1.0
2019-09-04,34.02,34.12,33.85,33.91,264428,28.1710856668796,28.2538930909445,28.0303130459692,28.0799975004082,319328.856060961,0.0,1.0
2019-09-05,33.71,34.11,33.59,34.07,760767,28.0985298019139,28.4319445726278,27.9985053706997,28.3986030955564,912697.416939344,0.22238,1.0
2019-09-06,33.82,33.95,33.74,33.86,429488,28.1902188638602,28.2985786643422,28.1235359097174,28.2235603409316,515259.715795303,0.0,1.0
2019-09-09,33.74,33.91,33.64,33.91,277651,28.1235359097174,28.2652371872708,28.040182217039,28.2652371872708,333099.819669657,0.0,1.0
2019-09-10,33.99,33.99,33.63,33.81,336257,28.3319201414136,28.3319201414136,28.0318468477711,28.1818834945924,403409.8420775,0.0,1.0
2019-09-11,34.5,34.5,34.16,34.32,378130,28.7570239740738,28.7570239740738,28.473621418967,28.6069873272526,453645.168977197,0.0,1.0
2019-09-12,34.77,34.94,34.54,34.67,447791,28.9820789443057,29.1237802218591,28.7903654511452,28.8987252516273,537217.9511318,0.0,1.0
2019-09-13,35.21,35.5,35.09,35.44,684906,29.348835192091,29.5905609008586,29.2488107608768,29.5405486852515,821686.452023102,0.0,1.0
2019-09-16,34.26,34.78,34.13,34.78,632358,28.5569751116455,28.9904143135736,28.4486153111635,28.9904143135736,758644.253997518,0.0,1.0
2019-09-17,34.08,34.11,33.74,33.77,725531,28.4069384648242,28.4319445726278,28.1235359097174,28.148542017521,870424.544715295,0.0,1.0
2019-09-18,34.05,34.2,33.82,33.95,331501,28.3819323570207,28.5069628960384,28.1902188638602,28.2985786643422,397704.036075184,0.0,1.0
2019-09-19,34.24,34.65,34.24,34.42,329229,28.5403043731098,28.8820545130916,28.5403043731098,28.6903410199311,394978.302005113,0.0,1.0
2019-09-20,33.93,34.69,33.92,34.61,640867,28.2819079258065,28.9153959901629,28.2735725565387,28.8487130360202,768852.559984421,0.0,1.0
2019-09-23,33.69,33.8,33.54,33.57,311273,28.0818590633782,28.1735481253245,27.9568285243605,27.981834632164,373436.364961888,0.0,1.0
2019-09-24,33.43,33.82,33.43,33.72,603638,27.8651394624142,28.1902188638602,27.8651394624142,28.1068651711817,724188.67191457,0.0,1.0
2019-09-25,33.37,33.4,32.98,33.11,463007,27.8151272468071,27.8401333546106,27.490047845361,27.598407645843,555472.691277138,0.0,1.0
2019-09-26,33.9,33.95,33.64,33.64,945022,28.256901818003,28.2985786643422,28.040182217039,28.040182217039,1133749.41125319,0.0,1.0
2019-09-27,34.08,34.37,33.84,34.04,1221758,28.4069384648242,28.6486641735918,28.2068896023959,28.3735969877529,1465751.49911206,0.0,1.0
2019-09-30,34.36,34.62,34.28,34.35,799132,28.640328804324,28.857048405288,28.5736458501812,28.6319934350561,958724.172044229,0.0,1.0
2019-10-01,33.77,34.46,33.7,34.34,985012,28.148542017521,28.7236824970025,28.090194432646,28.6236580657883,1181725.69006576,0.0,1.0
2019-10-02,32.69,33.28,32.63,33.28,873324,27.2483221365934,27.7401089233964,27.1983099209864,27.7401089233964,1047732.82614932,0.0,1.0
2019-10-03,32.84,33.02,32.4,32.67,610290,27.3733526756112,27.5233893224324,27.0065964278259,27.2316513980578,732169.12219367,0.0,1.0
2019-10-04,33.1,33.1,32.57,32.6,515359,27.5900722765752,27.5900722765752,27.1482977053793,27.1733038131828,618279.746750902,0.0,1.0
2019-10-07,32.73,32.94,32.67,32.7,536917,27.2816636136648,27.4567063682896,27.2316513980578,27.2566575058613,644143.028037261,0.0,1.0
2019-10-08,32.02,32.23,31.83,31.95,731944,26.6898523956477,26.8648951502725,26.5314803795586,26.6315048107727,878118.265046001,0.0,1.0
2019-10-09,32.53,32.61,32.28,32.45,447752,27.1149562283079,27.1816391824507,26.9065719966117,27.0482732741651,537171.162562815,0.0,1.0
2019-10-10,33.23,33.31,32.85,32.95,718968,27.6984320770572,27.7651150312,27.381688044879,27.4650417375575,862550.868350029,0.0,1.0
2019-10-11,33.9,34.44,33.89,34.21,803692,28.256901818003,28.7070117584668,28.2485664487351,28.5152982653063,964194.835494725,0.0,1.0
2019-10-14,34.17,34.45,34.09,34.16,587572,28.4819567882349,28.7153471277346,28.4152738340921,28.473621418967,704914.180906748,0.0,1.0
2019-10-15,34.79,35.02,34.47,34.65,846327,28.9987496828414,29.1904631760019,28.7320178662703,28.8820545130916,1015344.33904997,0.0,1.0
2019-10-16,34.96,35.12,34.68,34.83,538289,29.1404509603948,29.2738168686804,28.9070606208951,29.0320911599128,645789.025899997,0.0,1.0
2019-10-17,34.94,35.26,34.87,35.13,598125,29.1237802218591,29.3905120384303,29.0654326369842,29.2821522379482,717574.687791198,0.0,1.0
2019-10-18,34.97,35.12,34.79,35.03,373021,29.1487863296627,29.2738168686804,28.9987496828414,29.1987985452698,447515.866440225,0.0,1.0
2019-10-21,35.29,35.57,35.26,35.53,426847,29.4155181462338,29.6489084857335,29.3905120384303,29.6155670086621,512091.289880224,0.0,1.0
2019-10-22,34.99,35.33,34.96,35.26,473294,29.1654570681984,29.4488596233052,29.1404509603948,29.3905120384303,567814.076126974,0.0,1.0
2019-10-23,35.75,35.92,35.57,35.72,654155,29.7989451325548,29.9406464101082,29.6489084857335,29.7739390247512,784794.265232268,0.0,1.0
2019-10-24,36.01,36.39,35.9,36.37,787226,30.0156647335188,30.332408765697,29.9239756715725,30.3157380271613,944440.461728088,0.0,1.0
2019-10-25,36.34,36.57,36.2,36.23,548177,30.2907319193578,30.4824454125183,30.1740367496079,30.1990428574115,657651.727697914,0.0,1.0
2019-10-28,36.52,36.81,36.47,36.72,642100,30.440768566179,30.6824942749466,30.3990917198398,30.607475951536,770331.798588469,0.0,1.0
2019-10-29,36.82,37.14,36.77,37.03,1145209,30.6908296442145,30.9575614607856,30.6491527978752,30.8658723988393,1373915.13585065,0.0,1.0
2019-10-30,36.86,36.95,36.59,36.93,1088544,30.7241711212858,30.7991894446965,30.499116151054,30.7825187061608,1305933.74452996,0.0,1.0
2019-10-31,36.5,36.67,36.32,36.6,434679,30.4240978276433,30.5657991051967,30.2740611808221,30.5074515203218,521487.394297831,0.0,1.0
2019-11-01,36.89,36.94,36.69,36.76,328421,30.7491772290894,30.7908540754286,30.5824698437324,30.6408174286074,394008.938832305,0.0,1.0
2019-11-04,37.1,37.18,37.04,37.08,313287,30.9242199837142,30.990902937857,30.8742077681071,30.9075492451785,375852.574652524,0.0,1.0
2019-11-05,37.03,37.11,36.84,36.87,820271,30.8658723988393,30.932555352982,30.7075003827502,30.7325064905537,984084.776140727,0.0,1.0
2019-11-06,36.93,36.94,36.5,36.57,592399,30.7825187061608,30.7908540754286,30.4240978276433,30.4824454125183,710705.166098754,0.0,1.0
2019-11-07,36.96,37.09,36.89,37.02,414912,30.8075248139643,30.9158846144463,30.7491772290894,30.8575370295714,497772.788064069,0.0,1.0
2019-11-08,36.79,36.79,36.48,36.56,748894,30.6658235364109,30.6658235364109,30.4074270891076,30.4741100432504,898453.296950806,0.0,1.0
2019-11-11,36.84,36.86,36.34,36.37,748645,30.7075003827502,30.7241711212858,30.2907319193578,30.3157380271613,898154.569933442,0.0,1.0
2019-11-12,36.79,36.98,36.77,36.94,784807,30.6658235364109,30.8241955525,30.6491527978752,30.7908540754286,941538.370744152,0.0,1.0
2019-11-13,37.25,37.28,36.99,37.16,531940,31.0492505227319,31.0742566305354,30.8325309217679,30.9742321993213,638172.086810699,0.0,1.0
2019-11-14,37.16,37.19,36.82,36.85,524759,30.9742321993213,30.9992383071248,30.6908296442145,30.715835752018,629556.991583064,0.0,1.0
2019-11-15,37.31,37.35,37.13,37.13,462749,31.099262738339,31.1326042154104,30.9492260915177,30.9492260915177,555163.166897703,0.0,1.0
2019-11-18,37.4,37.46,37.3,37.33,360058,31.1742810617496,31.2242932773567,31.0909273690711,31.1159334768747,431964.065933915,0.0,1.0
2019-11-19,37.42,37.59,37.18,37.58,660058,31.1909518002853,31.3326530778387,30.990902937857,31.3243177085709,791876.135045487,0.0,1.0
2019-11-20,36.92,37.17,36.75,36.75,565977,30.7741833368929,30.9825675685891,30.6324820593395,30.6324820593395,679006.510465202,0.0,1.0
2019-11-21,36.99,37.1,36.71,36.86,464354,30.8325309217679,30.9242199837142,30.5991405822681,30.7241711212858,557088.696467449,0.0,1.0
2019-11-22,37.36,37.4,37.16,37.31,468486,31.1409395846782,31.1742810617496,30.9742321993213,31.099262738339,562045.885366014,0.0,1.0
2019-11-25,37.62,37.71,37.48,37.53,425369,31.3576591856423,31.4326775090529,31.2409640158924,31.2826408622316,510318.1230864,0.0,1.0
2019-11-26,38.65,38.74,38.34,38.43,683246,32.2162022202305,32.2912205436412,31.9578057729273,32.0328240963379,819694.938574019,0.0,1.0
2019-11-27,38.97,39.04,38.7,39.04,474048,32.4829340368017,32.5412816216766,32.2578790665698,32.5412816216766,568718.655127341,0.0,1.0
2019-11-29,38.3,38.39,38.08,38.08,404950,31.9244642958559,31.9994826192665,31.7410861719632,31.7410861719632,485821.30795577,0.0,1.0
2019-12-02,38.19,38.24,37.94,38.2,773250,31.8327752339096,31.8744520802488,31.6243910022134,31.8411106031774,927673.358135076,0.0,1.0
2019-12-03,38.02,38.03,37.46,37.47,1110294,31.6910739563562,31.699409325624,31.2242932773567,31.2326286466245,1332027.36954054,0.0,1.0
2019-12-04,38.38,38.48,38.19,38.26,654419,31.9911472499987,32.0745009426771,31.8327752339096,31.8911228187845,785110.987853086,0.0,1.0
2019-12-05,38.58,38.6,38.31,38.42,721185,32.1578546353556,32.1745253738913,31.9327996651237,32.0244887270701,865210.618540764,0.0,1.0
2019-12-06,38.74,38.9,38.7,38.86,423049,32.2912205436412,32.4245864519267,32.2578790665698,32.3912449748553,507534.803085271,0.0,1.0
2019-12-09,38.76,38.82,38.59,38.8,637695,32.3078912821769,32.357903497784,32.1661900046235,32.3412327592483,765047.089707013,0.0,1.0
2019-12-10,38.77,38.84,38.52,38.7,581011,32.3162266514447,32.3745742363197,32.1078424197485,32.2578790665698,697042.903955279,0.0,1.0
2019-12-11,39.19,39.22,38.68,38.71,394444,32.6663121606943,32.6913182684979,32.2412083280341,32.2662144358376,473217.187295483,0.0,1.0
2019-12-12,39.53,39.68,39.29,39.32,725269,32.9497147158011,33.0747452548188,32.7496658533728,32.7746719611763,870110.22150827,0.0,1.0
2019-12-13,39.96,40.38,39.8,40.0,583684,33.3081355943186,33.6582211035682,33.174769686033,33.34147707139,700249.720491062,0.0,1.0
2019-12-16,40.15,40.44,40.11,40.25,496879,33.4665076104077,33.7082333191752,33.4331661333363,33.5498613030862,596109.163293629,0.0,1.0
2019-12-17,39.66,40.03,39.55,39.93,802774,33.0580745162831,33.3664831791935,32.9663854543368,33.283129486515,963093.504563245,0.0,1.0
2019-12-18,39.82,39.92,39.68,39.92,316416,33.1914404245687,33.2747941172472,33.0747452548188,33.2747941172472,379606.457533357,0.0,1.0
2019-12-19,39.4,39.67,39.36,39.62,341734,32.8413549153191,33.066409885551,32.8080134382477,33.0247330392118,409980.63675258,0.0,1.0
2019-12-20,39.69,39.86,39.68,39.78,383460,33.0830806240867,33.2247819016401,33.0747452548188,33.1580989474973,460039.606738411,0.0,1.0
2019-12-23,39.86,39.93,39.7,39.85,368506,33.2247819016401,33.283129486515,33.0914159933545,33.2164465323723,442099.189800097,0.0,1.0
2019-12-24,39.91,39.95,39.73,39.85,110347,33.2664587479793,33.2998002250507,33.1164221011581,33.2164465323723,132384.056967516,0.0,1.0
2019-12-26,40.26,40.26,39.89,39.89,142518,33.558196672354,33.558196672354,33.2497880094436,33.2497880094436,170979.827552143,0.0,1.0
2019-12-27,40.36,40.58,40.34,40.48,216621,33.6415503650325,33.8249284889251,33.6248796264968,33.7415747962466,259881.707743393,0.0,1.0
2019-12-30,39.99,40.52,39.97,40.5,355206,33.3331417021221,33.774916273318,33.3164709635864,33.7582455347823,426143.088069484,0.0,1.0
2019-12-31,40.33,40.34,39.87,39.87,251554,33.6165442572289,33.6248796264968,33.2331172709079,33.2331172709079,301791.068777642,0.0,1.0
2020-01-02,40.84,40.88,40.58,40.87,490650,34.0416480898892,34.0749895669605,33.8249284889251,34.0666541976927,588636.189031975,0.0,1.0
2020-01-03,39.84,40.1,39.78,39.81,488006,33.2081111631044,33.4248307640684,33.1580989474973,33.1831050553009,585464.163996206,0.0,1.0
2020-01-06,39.91,39.92,39.63,39.65,288991,33.2664587479793,33.2747941172472,33.0330684084796,33.0497391470153,346704.495882075,0.0,1.0
2020-01-07,39.73,39.85,39.64,39.67,345485,33.1164221011581,33.2164465323723,33.0414037777475,33.066409885551,414480.737323371,0.0,1.0
2020-01-08,39.69,39.83,39.35,39.36,649766,33.0830806240867,33.1997757938366,32.7996780689799,32.8080134382477,779528.751661166,0.0,1.0
2020-01-09,39.61,39.65,39.4,39.49,680776,33.0163976699439,33.0497391470153,32.8413549153191,32.9163732387297,816731.662538332,0.0,1.0
2020-01-10,39.15,39.24,39.02,39.13,715515,32.6329706836229,32.7079890070336,32.5246108831409,32.6162999450872,858408.280434556,0.0,1.0
2020-01-13,39.62,39.64,39.17,39.22,649271,33.0247330392118,33.0414037777475,32.6496414221586,32.6913182684979,778934.896747131,0.0,1.0
2020-01-14,39.21,39.41,39.17,39.24,588536,32.68298289923,32.849690284587,32.6496414221586,32.7079890070336,706070.698355494,0.0,1.0
2020-01-15,38.77,38.84,38.59,38.61,1309009,32.3162266514447,32.3745742363197,32.1661900046235,32.1828607431592,1570427.12558557,0.0,1.0
2020-01-16,38.88,38.88,38.44,38.45,778094,32.407915713391,32.407915713391,32.0411594656058,32.0494948348736,933484.738344333,0.0,1.0
2020-01-17,38.82,38.89,38.63,38.77,878780,32.357903497784,32.4162510826589,32.1995314816949,32.3162266514447,1054278.42697956,0.0,1.0
2020-01-21,38.42,38.6,38.37,38.54,617485,32.0244887270701,32.1745253738913,31.9828118807308,32.1245131582842,740801.013317863,0.0,1.0
2020-01-22,38.39,38.49,38.32,38.44,584254,31.9994826192665,32.082836311945,31.9411350343916,32.0411594656058,700933.553422375,0.0,1.0
2020-01-23,38.39,38.41,38.0,38.23,1058559,31.9994826192665,32.0161533578022,31.6744032178205,31.866116710981,1269960.53322226,0.0,1.0
2020-01-24,38.56,38.8,38.38,38.8,822182,32.1411838968199,32.3412327592483,31.9911472499987,32.3412327592483,986377.416020969,0.0,1.0
2020-01-27,37.77,37.98,37.61,37.7,692313,31.48268972466,31.6577324792848,31.3493238163744,31.424342139785,830572.681009465,0.0,1.0
2020-01-28,38.13,38.19,37.53,37.6,746956,31.7827630183025,31.8327752339096,31.2826408622316,31.3409884471066,896128.264984344,0.0,1.0
2020-01-29,38.26,38.64,38.26,38.55,476055,31.8911228187845,32.2078668509627,31.8911228187845,32.1328485275521,571126.466869698,0.0,1.0
2020-01-30,38.43,38.43,37.77,37.86,575414,32.0328240963379,32.0328240963379,31.48268972466,31.5577080480706,690328.144452554,0.0,1.0
2020-01-31,37.59,38.08,37.46,38.03,532926,31.3326530778387,31.7410861719632,31.2242932773567,31.699409325624,639354.997811179,0.0,1.0
2020-02-03,38.1,38.21,37.75,37.76,540496,31.7577569104989,31.8494459724453,31.4660189861243,31.4743543553921,648436.779021762,0.0,1.0
2020-02-04,38.76,38.79,38.52,38.74,740504,32.3078912821769,32.3328973899804,32.1078424197485,32.2912205436412,888387.756084651,0.0,1.0
2020-02-05,39.05,39.11,38.695,38.82,603156,32.5496169909445,32.5996292065515,32.2537113819359,32.357903497784,723610.413190197,0.0,1.0
2020-02-06,38.89,39.08,38.84,38.98,489871,32.4162510826589,32.574623098748,32.3745742363197,32.4912694060695,587701.617359183,0.0,1.0
2020-02-07,38.46,38.62,38.39,38.52,453018,32.0578302041415,32.191196112427,31.9994826192665,32.1078424197485,543488.81908262,0.0,1.0
2020-02-10,38.75,38.76,38.55,38.6,358054,32.299555912909,32.3078912821769,32.1328485275521,32.1745253738913,429559.85331225,0.0,1.0
2020-02-11,39.22,39.42,39.19,39.35,522935,32.6913182684979,32.8580256538548,32.6663121606943,32.7996780689799,627368.726202866,0.0,1.0
2020-02-12,39.41,39.67,39.4,39.67,679083,32.849690284587,33.066409885551,32.8413549153191,33.066409885551,814700.558761645,0.0,1.0
2020-02-13,39.11,39.19,38.99,39.08,469500,32.5996292065515,32.6663121606943,32.4996047753374,32.574623098748,563262.388159611,0.0,1.0
2020-02-14,38.9,39.09,38.82,39.09,292547,32.4245864519267,32.5829584680158,32.357903497784,32.5829584680158,350970.653607944,0.0,1.0
2020-02-18,37.91,38.19,37.91,38.05,641028,31.5993848944098,31.8327752339096,31.5993848944098,31.7160800641597,769045.712794844,0.0,1.0
2020-02-19,38.03,38.15,37.97,37.98,467657,31.699409325624,31.7994337568382,31.6493971100169,31.6577324792848,561051.328348368,0.0,1.0
2020-02-20,37.85,38.12,37.59,38.06,691785,31.5493726788028,31.7744276490346,31.3326530778387,31.7244154334276,829939.235767828,0.0,1.0
2020-02-21,37.6,37.82,37.51,37.68,439691,31.3409884471066,31.5243665709992,31.2659701236959,31.4076714012493,527500.325265787,0.0,1.0
2020-02-24,36.26,36.55,36.14,36.19,683722,30.224048965215,30.4657746739826,30.1240245340008,30.1657013803401,820265.999057008,0.0,1.0
2020-02-25,35.32,36.33,35.24,36.33,915098,29.4405242540373,30.2823965500899,29.3738412998946,30.2823965500899,1097849.38206621,0.0,1.0
2020-02-26,35.43,36.09,35.36,35.89,1079335,29.5322133159837,30.0823476876616,29.4738657311087,29.9156403023046,1294885.64371513,0.0,1.0
2020-02-27,34.21,35.12,34.21,34.65,1611734,28.5152982653063,29.2738168686804,28.5152982653063,28.8820545130916,1933608.39599157,0.0,1.0
2020-02-28,33.88,34.18,33.22,33.51,2146885,28.2402310794673,28.4902921575027,27.6900967077894,27.9318224165569,2575632.74164866,0.0,1.0
2020-03-02,35.21,35.21,34.22,34.55,1144460,29.348835192091,29.348835192091,28.5236336345741,28.7987008204131,1373016.55538477,0.0,1.0
2020-03-03,35.06,36.04,34.71,35.6,1733944,29.2238046530733,30.0406708413224,28.9320667286986,29.6739145935371,2080224.57587865,0.0,1.0
2020-03-04,36.27,36.27,35.4,35.76,948326,30.2323843344829,30.2323843344829,29.5072072081801,29.8072805018226,1137713.242841,0.0,1.0
2020-03-05,35.36,36.05,35.2,35.43,1687835,29.4738657311087,30.0490062105902,29.3404998228232,29.5322133159837,2024907.2905631,0.0,1.0
2020-03-06,34.31,34.84,33.74,34.29,1879739,28.5986519579847,29.0404265291807,28.1235359097174,28.581981219449,2255135.84293239,0.0,1.0
2020-03-09,30.99,32.55,30.93,31.94,3255997,25.8313093610594,27.1316269668436,25.7812971454523,26.6231694415049,3906242.0576369,0.0,1.0
2020-03-10,31.83,32.3,30.87,32.18,3228162,26.5314803795586,26.9232427351474,25.7312849298452,26.8232183039332,3872848.21615783,0.0,1.0
2020-03-11,29.62,30.74,29.34,30.68,2584693,24.6893637713643,25.6229251293632,24.4559734318645,25.5729129137561,3100874.01882732,0.0,1.0
2020-03-12,26.04,27.04,25.28,26.97,1529985,22.2922899468337,23.1483686698303,21.6416701173562,23.0884431592206,1787201.29224135,0.704214,1.0
2020-03-13,27.51,27.56,25.35,27.25,1501792,23.5507256696388,23.5935296057886,21.701595627966,23.3281452016596,1754268.57327211,0.0,1.0
2020-03-16,22.57,23.8,22.46,22.46,1473332,19.3216967780352,20.3746736073211,19.2275281185055,19.2275281185055,1721023.96709806,0.0,1.0
2020-03-17,22.47,22.86,21.07,21.77,1271969,19.2360889057355,19.5699596077042,18.0375786935401,18.6368337996378,1485808.44942332,0.0,1.0
2020-03-18,18.64,19.98,17.73,19.0,1255750,15.9573073966582,17.1044528854738,15.1782757587312,16.265495736937,1466862.76187811,0.0,1.0
2020-03-19,18.96,19.35,18.34,18.5,1436488,16.2312525880171,16.5651232899858,15.7004837797592,15.8374563754387,1677985.86907009,0.0,1.0
2020-03-20,19.87,21.08,19.87,20.41,2164850,17.0102842259441,18.0461394807701,17.0102842259441,17.4725667363623,2528797.81011493,0.0,1.0
2020-03-23,20.18,20.77,19.56,20.09,1944477,17.2756686300731,17.7807550766411,16.7448998218151,17.1986215450034,2271376.39070552,0.0,1.0
2020-03-24,22.87,23.22,21.21,21.47,2519554,19.5785203949342,19.878147947983,18.1574297147597,18.3800101827388,2943133.53704243,0.0,1.0
2020-03-25,23.9,24.69,22.65,23.23,2765297,20.4602814796208,21.1365836707881,19.3901830758749,19.886708735213,3230190.08149173,0.0,1.0
2020-03-26,26.81,27.08,25.14,25.33,2929662,22.9514705635411,23.1826118187502,21.5218190961366,21.684474053506,3422187.61114023,0.0,1.0
2020-03-27,25.36,25.95,24.87,25.05,2612366,21.7101564151959,22.215242861764,21.2906778409275,21.4447720110669,3051548.80015645,0.0,1.0
2020-03-30,25.58,25.89,24.9,25.12,1518264,21.8984937342552,22.1638781383842,21.3163602026174,21.5046975216767,1773509.79438591,0.0,1.0
2020-03-31,26.84,27.43,25.89,26.18,1876718,22.977152925231,23.4822393717991,22.1638781383842,22.4121409680532,2192225.95958301,0.0,1.0
2020-04-01,25.9,26.71,25.75,25.94,1933772,22.1724389256141,22.8658626912414,22.0440271171646,22.206682074534,2258871.69959192,0.0,1.0
2020-04-02,26.25,26.88,25.67,26.34,2170694,22.472066478663,23.0113960741509,21.9755408193249,22.5491135637327,2535624.28511426,0.0,1.0
2020-04-03,25.87,26.52,25.37,26.41,1525913,22.1467565639242,22.7032077338721,21.7187172024259,22.6090390743424,1782444.72033901,0.0,1.0
2020-04-06,27.49,27.85,27.14,27.32,1650516,23.5336040951789,23.8417924354577,23.23397654213,23.3880707122694,1927995.58692734,0.0,1.0
2020-04-07,26.99,28.54,26.96,28.36,1213030,23.1055647336805,24.4324867543254,23.0798823719906,24.278392584186,1416960.80911089,0.0,1.0
2020-04-08,27.59,27.69,26.85,27.43,1003723,23.6192119674785,23.7048198397782,22.985713712461,23.4822393717991,1172465.77100584,0.0,1.0
2020-04-09,29.97,30.09,29.14,29.21,973975,25.6566793282106,25.7594087749702,24.9461339881234,25.0060594987332,1137716.6303008,0.0,1.0
2020-04-13,29.04,29.71,28.59,29.64,676705,24.8605261158237,25.4340988602315,24.4752906904752,25.3741733496217,790470.52779353,0.0,1.0
2020-04-14,28.05,28.83,27.9,28.45,1921596,24.013008180057,24.6807495839944,23.8845963716075,24.3554396692557,2244648.70855976,0.0,1.0
2020-04-15,26.1,26.55,25.77,26.5,1366867,22.3436546702135,22.728890095562,22.0611486916246,22.6860861594121,1596660.4043321,0.0,1.0
2020-04-16,26.74,27.1,26.4,27.1,1422687,22.8915450529313,23.1997333932101,22.6004782871125,23.1997333932101,1661864.68812111,0.0,1.0
2020-04-17,27.84,27.98,27.42,27.86,927487,23.8332316482277,23.9530826694472,23.4736785845691,23.8503532226876,1083413.21316029,0.0,1.0
2020-04-20,26.8,27.49,26.8,27.25,643832,22.9429097763111,23.5336040951789,22.9429097763111,23.3281452016596,752071.021863832,0.0,1.0
2020-04-21,26.25,27.22,26.23,26.73,1163792,22.472066478663,23.3024628399697,22.454944904203,22.8829842657014,1359445.07057268,0.0,1.0
2020-04-22,28.0,28.34,27.73,28.23,1625446,23.9702042439072,24.261271009726,23.7390629886981,24.1671023501964,1898710.89694901,0.0,1.0
2020-04-23,27.67,28.5,27.53,28.09,1025173,23.6876982653183,24.3982436054055,23.5678472440987,24.0472513289769,1197521.87790791,0.0,1.0
2020-04-24,28.39,28.48,27.99,28.2,979219,24.3040749458759,24.3811220309456,23.9616434566772,24.1414199885065,1143842.235177,0.0,1.0
2020-04-27,29.66,29.78,29.16,29.71,1357927,25.3912949240817,25.4940243708413,24.9632555625833,25.4340988602315,1586217.43949739,0.0,1.0
2020-04-28,29.78,30.28,29.74,30.16,814303,25.4940243708413,25.9220637323396,25.4597812219214,25.81933428558,951201.073132094,0.0,1.0
2020-04-29,31.43,31.54,30.68,30.69,712692,26.9065542637858,27.0007229233154,26.2644952215383,26.2730560087682,832507.549662299,0.0,1.0
2020-04-30,30.12,30.28,29.77,29.98,760435,25.7850911366601,25.9220637323396,25.4854635836113,25.6652401154406,888276.95347703,0.0,1.0
2020-05-01,29.38,30.0,28.99,30.0,432328,25.1515928816426,25.6823616899005,24.8177221796739,25.6823616899005,505009.630991231,0.0,1.0
2020-05-04,29.74,29.74,28.95,29.06,529336,25.4597812219214,25.4597812219214,24.783479030754,24.8776476902836,618326.312499709,0.0,1.0
2020-05-05,28.88,29.66,28.87,29.51,733566,24.7235535201442,25.3912949240817,24.7149927329143,25.2628831156322,856890.82124617,0.0,1.0
2020-05-06,28.01,29.17,27.99,29.12,819923,23.9787650311371,24.9718163498133,23.9616434566772,24.9290124136635,957765.889952128,0.0,1.0
2020-05-07,28.83,29.31,28.78,29.04,644187,24.6807495839944,25.0916673710328,24.6379456478446,24.8605261158237,752485.703353353,0.0,1.0
2020-05-08,29.45,29.53,29.17,29.32,600879,25.2115183922524,25.2800046900921,24.9718163498133,25.1002281582628,701896.897865462,0.0,1.0
2020-05-11,28.6,29.25,28.56,29.25,983486,24.4838514777052,25.040302647653,24.4496083287853,25.040302647653,1148826.58986936,0.0,1.0
2020-05-12,28.22,28.78,28.19,28.7,776534,24.1585415629664,24.6379456478446,24.1328592012765,24.5694593500048,907082.466997616,0.0,1.0
2020-05-13,27.76,28.19,27.48,28.19,963821,23.764745350388,24.1328592012765,23.5250433079489,24.1328592012765,1125855.57158361,0.0,1.0
2020-05-14,27.99,28.27,26.56,26.93,1230445,23.9616434566772,24.2013454991163,22.7374508827919,23.0542000103007,1437303.56443489,0.0,1.0
2020-05-15,27.86,27.86,27.26,27.38,3050074,23.8503532226876,23.8503532226876,23.3367059888896,23.4394354356492,3562842.89991847,0.0,1.0
2020-05-18,30.04,30.2,29.14,29.25,841273,25.7166048388204,25.8535774344999,24.9461339881234,25.040302647653,982705.185167017,0.0,1.0
2020-05-19,29.33,29.99,29.31,29.66,686975,25.1087889454928,25.6738009026706,25.0916673710328,25.3912949240817,802467.088067857,0.0,1.0
2020-05-20,30.11,30.53,29.63,29.71,808579,25.7765303494302,26.1360834130888,25.3656125623918,25.4340988602315,944514.772157386,0.0,1.0
2020-05-21,29.81,30.3,29.62,30.16,441234,25.5197067325312,25.9391853067995,25.3570517751618,25.81933428558,515412.879852299,0.0,1.0
2020-05-22,29.92,30.22,29.75,30.19,411250,25.6138753920608,25.8706990089598,25.4683420091514,25.8450166472699,480388.063565496,0.0,1.0
2020-05-26,30.84,31.18,30.7,31.1,436626,26.4014678172177,26.6925345830366,26.2816167959982,26.6240482851969,510030.197306623,0.0,1.0
2020-05-27,32.22,32.27,31.64,32.14,458728,27.5828564549532,27.625660391103,27.0863307956151,27.5143701571134,535847.916409174,0.0,1.0
2020-05-28,32.01,32.65,31.94,32.65,1056997,27.4030799231239,27.9509703058417,27.3431544125141,27.9509703058417,1234696.029239,0.0,1.0
2020-05-29,32.16,33.03,31.96,32.98,1019013,27.5314917315734,28.2762802205805,27.360275986974,28.2334762844306,1190326.27797706,0.0,1.0
2020-06-01,32.8,33.09,32.66,32.8,730185,28.0793821142912,28.3276449439603,27.9595310930717,28.0793821142912,852941.418102304,0.0,1.0
2020-06-02,33.93,33.98,33.29,33.52,1002678,29.0467510712775,29.0895550074273,28.4988606885596,28.6957587948489,1171245.08887471,0.0,1.0
2020-06-03,35.48,35.64,35.09,35.13,601548,30.3736730919224,30.5106456876018,30.0398023899537,30.0740455388735,702678.368052758,0.0,1.0
2020-06-04,35.69,36.15,35.35,35.52,585570,30.5534496237517,30.9472458363301,30.2623828579328,30.4079162408422,684014.196673671,0.0,1.0
2020-06-05,36.83,37.54,36.68,36.68,419197,31.5293793679679,32.1371952612955,31.4009675595184,31.4009675595184,489671.08834642,0.0,1.0
2020-06-08,36.25,36.85,35.74,36.77,733659,31.0328537086298,31.5465009424278,30.5962535599015,31.4780146445881,856999.456115255,0.0,1.0
2020-06-09,35.83,36.17,35.56,35.66,422061,30.6733006449712,30.9643674107901,30.4421593897621,30.5277672620618,493016.575067518,0.0,1.0
2020-06-10,35.45,36.25,35.45,36.23,573027,30.3479907302325,31.0328537086298,30.3479907302325,31.0157321341699,669362.506749533,0.0,1.0
2020-06-11,32.59,34.19,32.49,33.68,560474,27.8996055824619,29.2693315392566,27.8139977101623,28.8327313905283,654699.135656677,0.0,1.0
2020-06-12,33.71,34.12,32.92,33.91,490072,28.8584137522182,29.2094060286469,28.1821115610508,29.0296294968176,572461.371641751,0.0,1.0
2020-06-15,34.32,34.51,32.95,33.13,520961,29.3806217732462,29.5432767306156,28.2077939227408,28.3618880928802,608543.333697616,0.0,1.0
2020-06-16,36.08,36.64,35.59,36.58,730950,30.8873203257204,31.3667244105985,30.467841751452,31.3153596872187,853835.027509299,0.0,1.0
2020-06-17,35.56,36.65,35.52,36.65,793990,30.4421593897621,31.3752851978285,30.4079162408422,31.3752851978285,927473.115113358,0.0,1.0
2020-06-18,35.73,35.91,35.24,35.34,470571,30.5876927726715,30.7417869428109,30.1682141984032,30.2538220707028,549681.924522989,0.0,1.0
2020-06-19,34.67,36.17,34.39,36.14,1438489,29.680249326295,30.9643674107901,29.440547283856,30.9386850491002,1680323.27093074,0.0,1.0
2020-06-22,35.2,35.34,34.91,35.2,1160840,30.1339710494833,30.2538220707028,29.8857082198142,30.1339710494833,1355996.78956686,0.0,1.0
2020-06-23,35.51,36.1,35.47,36.01,749627,30.3993554536123,30.9044419001803,30.3651123046924,30.8273948151106,875651.946325621,0.0,1.0
2020-06-24,33.84,34.76,33.76,34.65,834370,28.9697039862078,29.7572964113647,28.9012176883681,29.6631277518351,974641.674400348,0.0,1.0
2020-06-25,34.06,34.07,33.32,33.64,948232,29.1580413052671,29.166602092497,28.5245430502495,28.7984882416085,1107645.79766769,0.0,1.0
2020-06-26,33.81,34.25,33.73,34.22,380990,28.9440216245179,29.3206962626364,28.8755353266782,29.2950139009465,445040.847022051,0.0,1.0
2020-06-29,34.48,34.7,34.09,34.3,543955,29.5175943689257,29.705931687985,29.183723666957,29.3635001987863,635403.013049895,0.0,1.0
2020-06-30,34.31,34.39,33.55,33.79,791733,29.3720609860162,29.440547283856,28.7214411565388,28.926900050058,924836.675333499,0.0,1.0
2020-07-01,34.83,34.94,34.52,34.55,588400,29.8172219219745,29.9113905815042,29.5518375178455,29.5775198795354,687319.967421126,0.0,1.0
2020-07-02,35.66,36.3,35.5,35.85,619999,30.5277672620618,31.0756576447796,30.3907946663823,30.6904222194311,724231.292456033,0.0,1.0
2020-07-06,36.23,36.5,36.05,36.37,407250,31.0157321341699,31.246873389379,30.8616379640305,31.1355831553894,475715.596077929,0.0,1.0
2020-07-07,36.14,36.65,35.94,36.61,795905,30.9386850491002,31.3752851978285,30.7674693045008,31.3410420489086,929710.058923029,0.0,1.0
2020-07-08,35.83,36.16,35.52,35.8,608860,30.6733006449712,30.9558066235601,30.4079162408422,30.6476182832813,711219.638620032,0.0,1.0
2020-07-09,35.4,36.32,35.17,36.28,574807,30.3051867940826,31.0927792192396,30.1082886877934,31.0585360703197,671441.754781501,0.0,1.0
2020-07-10,36.52,36.57,36.02,36.22,473491,31.2639949638389,31.3067988999887,30.8359556023406,31.0071713469399,553092.825788913,0.0,1.0
2020-07-13,35.79,36.82,35.7,36.7,831057,30.6390574960513,31.5208185807379,30.5620104109816,31.4180891339783,970771.703203771,0.0,1.0
2020-07-14,37.16,37.25,35.91,35.96,540788,31.8118853465568,31.8889324316265,30.7417869428109,30.7845908789608,631703.586916614,0.0,1.0
2020-07-15,38.06,38.4,37.59,38.25,435610,32.5823561972538,32.8734229630727,32.1799991974454,32.7450111546232,508843.39056478,0.0,1.0
2020-07-16,38.17,38.27,37.75,37.9,376718,32.6765248567834,32.7621327290831,32.3169717931248,32.4453836015743,440050.65174533,0.0,1.0
2020-07-17,38.15,38.24,37.87,38.01,331764,32.6594032823235,32.7364503673932,32.4197012398844,32.539552261104,387539.125886306,0.0,1.0
2020-07-20,38.89,39.07,38.28,38.37,491772,33.2929015373411,33.4469957074805,32.7706935163131,32.8477406013828,574447.170323966,0.0,1.0
2020-07-21,38.72,39.17,38.61,39.04,259047,33.1473681544316,33.5326035797801,33.053199494902,33.4213133457906,302597.171312951,0.0,1.0
2020-07-22,38.8,38.9,38.59,38.68,299526,33.2158544522714,33.301462324571,33.0360779204421,33.1131250055117,349881.374170258,0.0,1.0
2020-07-23,38.44,38.73,38.2,38.62,342301,32.9076661119925,33.1559289416616,32.7022072184733,33.0617602821319,399847.57336543,0.0,1.0
2020-07-24,38.16,38.27,37.86,38.01,291814,32.6679640695535,32.7621327290831,32.4111404526545,32.539552261104,340872.856854229,0.0,1.0
2020-07-27,38.84,38.88,38.27,38.33,227311,33.2500976011912,33.2843407501111,32.7621327290831,32.8134974524629,265525.814266594,0.0,1.0
2020-07-28,37.6,38.28,37.58,38.19,614617,32.1885599846753,32.7706935163131,32.1714384102154,32.6936464312434,717944.487451513,0.0,1.0
2020-07-29,37.87,38.0099,37.3,37.36,471286,32.4197012398844,32.5394666532317,31.9317363677763,31.9831010911561,550517.128086392,0.0,1.0
2020-07-30,37.21,37.24,36.08,36.5,469720,31.8546892827066,31.8803716443965,30.8873203257204,31.246873389379,548687.857065009,0.0,1.0
2020-07-31,36.39,37.11,36.11,37.04,483178,31.1527047298493,31.769081410407,30.9130026874103,31.7091558997972,564408.373926929,0.0,1.0
2020-08-03,37.59,37.69,37.15,37.39,485180,32.1799991974454,32.265607069745,31.8033245593268,32.008783452846,566746.943904455,0.0,1.0
2020-08-04,37.5,37.5,36.88,36.91,329969,32.1029521123757,32.1029521123757,31.5721833041177,31.5978656658076,385442.35610126,0.0,1.0
2020-08-05,38.25,38.57,38.12,38.12,274655,32.7450111546232,33.0189563459821,32.6337209206336,32.6337209206336,320829.139449438,0.0,1.0
2020-08-06,38.45,38.6,38.03,38.04,225394,32.9162268992225,33.044638707672,32.5566738355639,32.5652346227939,263286.534223177,0.0,1.0
2020-08-07,38.79,38.8,38.17,38.2,181768,33.2072936650414,33.2158544522714,32.6765248567834,32.7022072184733,212326.267570026,0.0,1.0
2020-08-10,38.98,39.161,38.74,38.92,194840,33.3699486224108,33.5248988712732,33.1644897288916,33.318583899031,227595.891319395,0.0,1.0
2020-08-11,39.12,39.67,39.11,39.53,188328,33.4897996436303,33.9606429412785,33.4812388564003,33.8407919200589,219989.114249636,0.0,1.0
2020-08-12,39.95,40.61,39.89,40.11,284496,34.2003449837175,34.7653569408954,34.1489802603377,34.337317579397,332324.577585725,0.0,1.0
2020-08-13,39.58,39.95,39.49,39.66,178151,33.8835958562088,34.2003449837175,33.8065487711391,33.9520821540485,208101.188844393,0.0,1.0
2020-08-14,39.02,39.4,38.9,39.07,269300,33.4041917713306,33.7295016860694,33.301462324571,33.4469957074805,314573.873600458,0.0,1.0
2020-08-17,39.7,39.95,39.62,39.72,207375,33.9863253029684,34.2003449837175,33.9178390051286,34.0034468774283,242238.236308558,0.0,1.0
2020-08-18,39.94,40.18,39.65,40.18,393523,34.1917841964876,34.3972430900068,33.9435213668185,34.3972430900068,459680.85577747,0.0,1.0
2020-08-19,39.84,40.0593,39.46,39.55,605893,34.1061763241879,34.2939143881411,33.7808664094492,33.8579134945189,707753.835861129,0.0,1.0
2020-08-20,39.08,39.19,38.61,38.69,381764,33.4555564947104,33.5497251542401,33.053199494902,33.1216857927417,445944.969480895,0.0,1.0
2020-08-21,38.82,38.98,38.19,38.2,417054,33.2329760267313,33.3699486224108,32.6936464312434,32.7022072184733,487167.813889956,0.0,1.0
2020-08-24,39.59,39.9,39.42,39.84,344056,33.8921566434387,34.1575410475677,33.7466232605293,34.1061763241879,401897.6184756,0.0,1.0
2020-08-25,38.56,39.22,38.34,39.15,482174,33.0103955587522,33.57540751593,32.8220582396929,33.5154820053202,563235.584587548,0.0,1.0
2020-08-26,38.85,38.98,38.71,38.8,388643,33.2586583884212,33.3699486224108,33.1388073672017,33.2158544522714,453980.445442638,0.0,1.0
2020-08-27,38.2,38.87,37.9,38.86,461503,32.7022072184733,33.2757799628811,32.4453836015743,33.2672191756512,539089.440728675,0.0,1.0
2020-08-28,37.88,38.33,37.78,38.26,436063,32.4282620271144,32.8134974524629,32.3426541548147,32.7535719418531,509372.547507747,0.0,1.0
2020-08-31,37.1,37.58,37.07,37.49,212741,31.760520623177,32.1714384102154,31.7348382614871,32.0943913251457,248506.35144313,0.0,1.0
2020-09-01,37.91,37.95,37.11,37.4,282203,32.4539443888043,32.4881875377242,31.769081410407,32.017344240076,329646.085598477,0.0,1.0
2020-09-02,37.79,37.86,37.27,37.76,264785,32.3512149420447,32.4111404526545,31.9060540060864,32.3255325803548,309299.825923866,0.0,1.0
2020-09-03,35.98,37.12,35.8,37.0,308910,30.9876775783386,31.9694994916044,30.8326530657176,31.8661498165238,358677.470162186,0.217229,1.0
2020-09-04,36.47,36.81,35.57,36.42,338604,31.4096887515844,31.7025128309795,30.6345661884798,31.3666263869675,393155.372460578,0.0,1.0
2020-09-08,36.03,36.65,35.92,36.05,305860,31.0307399429555,31.5647132642053,30.9360027407982,31.0479648888022,355136.094732467,0.0,1.0
2020-09-09,37.17,37.47,36.82,36.93,353862,32.0125618562214,32.2709360439229,31.7111253039029,31.8058625060601,410871.538462761,0.0,1.0
2020-09-10,36.74,37.5559,36.69,37.44,204902,31.6422255205158,32.3449171863348,31.5991631558989,32.2450986251527,237913.084688655,0.0,1.0
2020-09-11,37.38,37.84,37.0,37.21,306365,32.1934237876124,32.5895975420881,31.8661498165238,32.0470117479149,355722.453615094,0.0,1.0
2020-09-14,37.84,37.955,37.71,37.94,306376,32.5895975420881,32.6886409807071,32.4776353940841,32.675722271322,355735.225788774,0.0,1.0
2020-09-15,38.78,39.05,38.49,38.58,247864,33.3991699968863,33.6317067658177,33.1494082821081,33.2269205384186,287796.550659675,0.0,1.0
2020-09-16,38.95,39.37,38.94,39.0,241365,33.5455820365838,33.907305899366,33.5369695636605,33.5886444012008,280250.518227627,0.0,1.0
2020-09-17,38.7,39.005,38.44,38.49,254947,33.3302702134992,33.5929506376625,33.1063459174912,33.1494082821081,296020.669403513,0.0,1.0
2020-09-18,37.56,38.16,37.36,37.93,310329,32.3484483002334,32.8651966756364,32.1761988417657,32.6671097983986,360325.08056703,0.0,1.0
2020-09-21,35.72,35.72,34.84,35.64,454134,30.7637532823306,30.7637532823306,30.0058556650727,30.6948534989435,527298.029311561,0.0,1.0
2020-09-22,35.87,35.94,35.39,35.69,381918,30.8929403761813,30.953227686645,30.4795416758589,30.7379158635604,443447.547989389,0.0,1.0
2020-09-23,35.14,35.95,35.13,35.84,359048,30.2642298527742,30.9618401595684,30.2556173798509,30.8671029574112,416893.037799984,0.0,1.0
2020-09-24,35.51,35.89,35.18,35.43,234029,30.5828913509395,30.9101653220281,30.2986797444678,30.5139915675524,271732.639489127,0.0,1.0
2020-09-25,36.06,36.07,35.29,35.37,243175,31.0565773617256,31.065189834649,30.393416946625,30.4623167300121,282352.121351494,0.0,1.0
2020-09-28,36.86,37.03,36.7,36.79,752055,31.7455751955964,31.891987235294,31.6077756288223,31.6852878851327,873216.097966475,0.0,1.0
2020-09-29,36.46,36.92,36.38,36.61,296967,31.401076278661,31.7972500331367,31.332176495274,31.5302633725118,344810.372864764,0.0,1.0
2020-09-30,36.09,36.48,35.87,36.18,348530,31.0824147804958,31.4183012245078,30.8929403761813,31.1599270368063,404680.517547593,0.0,1.0
2020-10-01,36.01,36.305,35.8,36.14,774911,31.0135149971087,31.2675829483486,30.8326530657176,31.1254771451127,899754.352662104,0.0,1.0
2020-10-02,36.55,36.72,35.37,35.38,294698,31.4785885349715,31.625000574669,30.4623167300121,30.4709292029355,342175.821766392,0.0,1.0
2020-10-05,37.55,37.57,36.81,36.85,280356,32.33983582731,32.3570607731567,31.7025128309795,31.736962722673,325523.229499822,0.0,1.0
2020-10-06,37.57,38.57,37.55,38.17,270049,32.3570607731567,33.2183080654952,32.33983582731,32.8738091485598,313555.702760767,0.0,1.0
2020-10-07,39.03,39.35,38.26,38.28,636094,33.6144818199709,33.8900809535192,32.9513214048703,32.9685463507171,738573.004128537,0.0,1.0
2020-10-08,39.8,39.98,39.51,39.72,280788,34.2776422350716,34.4326667476925,34.0278805202934,34.2087424516845,326024.827593474,0.0,1.0
2020-10-09,39.53,40.0,39.46,39.91,274550,34.0451054661402,34.4498916935393,33.9848181556765,34.3723794372288,318781.844009674,0.0,1.0
2020-10-12,39.62,39.9,39.54,39.7,175777,34.1226177224506,34.3637669643054,34.0537179390635,34.1915175058377,204095.852101579,0.0,1.0
2020-10-13,38.58,38.99,38.45,38.85,200296,33.2269205384186,33.5800319282774,33.1149583904146,33.45945730735,232565.027236429,0.0,1.0
2020-10-14,38.32,38.69,38.18,38.41,258595,33.0029962424106,33.3216577405758,32.8824216214832,33.0805084987211,300256.386638797,0.0,1.0
2020-10-15,37.87,37.87,37.26,37.29,372975,32.6154349608583,32.6154349608583,32.0900741125318,32.115911531302,433063.770786772,0.0,1.0
2020-10-16,38.31,38.74,38.09,38.23,331337,32.9943837694872,33.3647201051928,32.8049093651728,32.9254839861001,384717.61008426,0.0,1.0
2020-10-19,37.86,38.8,37.76,38.67,247809,32.6068224879349,33.4163949427331,32.5206977587011,33.3044327947291,287732.689791271,0.0,1.0
2020-10-20,37.83,38.3394,37.735,38.32,281964,32.5809850691647,33.019704439882,32.4991665763926,33.0029962424106,327390.289070639,0.0,1.0
2020-10-21,37.56,38.0,37.42,37.65,165951,32.3484483002334,32.7273971088623,32.227873679306,32.4259605565438,192686.81768439,0.0,1.0
2020-10-22,36.93,37.2,36.49,36.87,351140,31.8058625060601,32.0383992749915,31.4269136974312,31.7541876685198,407711.006030075,0.0,1.0
2020-10-23,37.32,37.49,36.95,37.41,212970,32.1417489500721,32.2881609897697,31.8230874519069,32.2192612063826,247280.893530287,0.0,1.0
2020-10-26,36.1,36.958,35.8272,36.91,256676,31.0910272534192,31.8299774302456,30.8560789920692,31.7886375602133,298028.222884819,0.0,1.0
2020-10-27,35.36,35.7645,35.3,35.64,302373,30.4537042570887,30.8020787868396,30.4020294195484,30.6948534989435,351087.315675605,0.0,1.0
2020-10-28,33.77,34.34,33.57,33.99,420674,29.0843210622705,29.5752320189034,28.9120716038028,29.273795466585,488447.399187491,0.0,1.0
2020-10-29,35.08,35.21,33.8,33.92,639830,30.2125550152339,30.3245171632379,29.1101584810407,29.2135081561213,742910.898753269,0.0,1.0
2020-10-30,35.15,35.64,34.85,35.49,440436,30.2728423256976,30.6948534989435,30.0144681379961,30.5656664050927,511393.189758678,0.0,1.0
2020-11-02,36.78,36.78,36.25,36.66,455054,31.6766754122093,31.6766754122093,31.2202143472699,31.5733257371287,528366.24747397,0.0,1.0
2020-11-03,38.32,38.71,38.03,38.04,498385,33.0029962424106,33.3388826864226,32.7532345276324,32.7618470005558,578678.161816651,0.0,1.0
2020-11-04,36.59,37.03,36.15,36.97,739610,31.513038426665,31.891987235294,31.1340896180361,31.8403123977537,858766.125106521,0.0,1.0
2020-11-05,37.36,37.93,37.26,37.34,490410,32.1761988417657,32.6671097983986,32.0900741125318,32.1589738959189,569418.335897957,0.0,1.0
2020-11-06,37.94,38.79,37.84,38.4,429521,32.675722271322,33.4077824698097,32.5895975420881,33.0718960257977,498719.710147074,0.0,1.0
2020-11-09,37.9,39.47,37.74,39.18,581009,32.6412723796284,33.9934306285999,32.5034728128543,33.7436689138217,674613.441654406,0.0,1.0
2020-11-10,39.79,40.39,39.46,39.54,540091,34.2690297621482,34.7857781375513,33.9848181556765,34.0537179390635,627103.277774645,0.0,1.0
2020-11-11,39.94,40.25,39.65,40.05,435935,34.3982168559989,34.6652035166239,34.1484551412208,34.4929540581562,506167.04850977,0.0,1.0
2020-11-12,39.08,40.02,38.87,39.96,234110,33.6575441845878,34.467116639386,33.4766822531968,34.4154418018457,271826.689131688,0.0,1.0
2020-11-13,39.53,39.83,39.38,39.47,212474,34.0451054661402,34.3034796538417,33.9159183722894,33.9934306285999,246704.984607946,0.0,1.0
2020-11-16,40.06,40.5,39.87,40.2,365883,34.5015665310796,34.8805153397085,34.3379295455352,34.6221411520069,424829.20208265,0.0,1.0
2020-11-17,40.1,40.14,39.385,39.78,268521,34.5360164227731,34.5704663144666,33.9202246087511,34.2604172892248,311781.531725812,0.0,1.0
2020-11-18,39.96,40.58,39.95,40.44,260566,34.4154418018457,34.9494151230956,34.4068293289223,34.8288405021682,302544.927941085,0.0,1.0
2020-11-19,39.78,39.83,39.27,39.57,263083,34.2604172892248,34.3034796538417,33.8211811701322,34.0795553578337,305467.433500627,0.0,1.0
2020-11-20,39.66,39.87,39.41,39.48,250641,34.1570676141442,34.3379295455352,33.9417557910595,34.0020431015232,291020.943960767,0.0,1.0
2020-11-23,39.46,40.07,39.04,40.06,387586,33.9848181556765,34.5101790040029,33.6230942928943,34.5015665310796,450028.700755176,0.0,1.0
2020-11-24,41.87,41.94,40.32,40.53,503073,36.0604241302122,36.1207114406759,34.7254908270876,34.9063527584786,584121.430018135,0.0,1.0
2020-11-25,42.46,42.56,42.06,42.11,511829,36.5685600326919,36.6546847619258,36.2240611157565,36.2671234803734,594288.080268176,0.0,1.0
2020-11-27,40.47,40.92,40.36,40.56,338505,34.8546779209383,35.2422392024907,34.7599407187811,34.9321901772488,393040.42289745,0.0,1.0
2020-11-30,39.25,40.51,39.08,40.46,738844,33.8039562242854,34.8891278126319,33.6575441845878,34.846065448015,857876.717375646,0.0,1.0
2020-12-01,40.38,40.56,40.08,40.34,331645,34.7771656646279,34.9321901772488,34.5187914769263,34.7427157729343,385075.230947326,0.0,1.0
2020-12-02,40.16,40.68,39.9,39.95,287100,34.5876912603134,35.0355398523294,34.3637669643054,34.4068293289223,333353.733072947,0.0,1.0
2020-12-03,41.29,41.49,41.0,41.24,347832,35.5609007006559,35.7331501591236,35.3111389858777,35.517838336039,403870.065072202,0.0,1.0
2020-12-04,41.82,42.06,41.59,41.93,296365,36.0173617655953,36.2240611157565,35.8192748883574,36.1120989677525,344111.386632406,0.0,1.0
2020-12-07,41.37,41.42,40.96,41.11,741263,35.629800484043,35.6728628486599,35.2766890941842,35.405876188035,860685.434478758,0.0,1.0
2020-12-08,41.17,41.61,40.89,40.95,359046,35.4575510255753,35.8364998342042,35.2164017837205,35.2680766212608,416890.715586587,0.0,1.0
2020-12-09,40.18,40.89,39.87,40.83,298910,34.6049162061602,35.2164017837205,34.3379295455352,35.1647269461802,347066.4031795,0.0,1.0
2020-12-10,39.6,40.13,39.5,39.53,335553,34.1053927766039,34.5618538415433,34.01926804737,34.0451054661402,389612.83592416,0.0,1.0
2020-12-11,39.58,39.63,39.1,39.54,347184,34.0881678307571,34.131230195374,33.6747691304346,34.0537179390635,403117.667931723,0.0,1.0
2020-12-14,39.43,40.29,39.43,40.22,281622,33.9589807369063,34.6996534083174,33.9589807369063,34.6393660978537,326993.190579831,0.0,1.0
2020-12-15,40.29,40.38,39.57,39.73,385614,34.6996534083174,34.7771656646279,34.0795553578337,34.2173549246079,447738.99834619,0.0,1.0
2020-12-16,40.63,41.22,40.57,41.02,297769,34.9924774877125,35.5006133901922,34.9408026501722,35.3283639317245,345741.580436775,0.0,1.0
2020-12-17,41.61,41.745,41.37,41.4,253677,35.8364998342042,35.9527682186699,35.629800484043,35.6556379028131,294546.063896711,0.0,1.0
2020-12-18,42.76,42.83,41.98,42.07,384376,36.8269342203935,36.8872215308572,36.1551613323694,36.2326735886799,446301.548253733,0.0,1.0
2020-12-21,41.66,41.82,40.39,40.39,433088,35.8795621988211,36.0173617655953,34.7857781375513,34.7857781375513,502861.377739799,0.0,1.0
2020-12-22,42.02,42.17,41.71,41.77,255445,36.189611224063,36.3187983179138,35.9226245634381,35.9742994009784,296598.90053925,0.0,1.0
2020-12-23,42.12,42.55,41.93,42.37,150796,36.2757359532968,36.6460722890024,36.1120989677525,36.4910477763814,175090.245672128,0.0,1.0
2020-12-24,42.39,42.48,42.0,42.32,49502,36.5082727222282,36.5857849785387,36.1723862782162,36.4479854117645,57477.1037776977,0.0,1.0
2020-12-28,42.53,42.83,42.43,42.83,99906,36.6288473431556,36.8872215308572,36.5427226139218,36.8872215308572,116001.525797234,0.0,1.0
2020-12-29,42.3,42.73,42.16,42.62,175403,36.4307604659178,36.8010968016233,36.3101858449904,36.7063595994661,203661.598196426,0.0,1.0
2020-12-30,42.82,43.07,42.63,42.68,250701,36.8786090579338,37.0939208810184,36.7149720723895,36.7580344370064,291090.610362663,0.0,1.0
2020-12-31,42.58,42.59,41.76,41.98,395274,36.6719097077725,36.6805221806959,35.965686928055,36.1551613323694,458955.289051466,0.0,1.0
2021-01-04,42.71,43.67,42.53,43.57,366156,36.7838718557765,37.6106692564215,36.6288473431556,37.5245445271876,425146.184211278,0.0,1.0
2021-01-05,43.23,43.3,42.36,42.37,384232,37.2317204477925,37.2920077582562,36.4824353034581,36.4910477763814,446134.348889183,0.0,1.0
2021-01-06,46.65,46.74,45.5,45.53,551835,40.1771861875902,40.2546984439006,39.1867518014009,39.2125892201711,640739.314839112,0.0,1.0
2021-01-07,47.6,47.93,46.93,47.07,715620,40.9953711153117,41.2795827217834,40.4183354294449,40.5389100503723,830911.175415054,0.0,1.0
2021-01-08,47.3,47.36,46.375,46.88,644278,40.7369969276102,40.7886717651505,39.9403431821971,40.375273064828,748075.501347167,0.0,1.0
2021-01-11,45.79,46.07,45.3,45.34,721026,39.4365135161791,39.6776627580338,39.0145023429332,39.0489522346267,837188.118225894,0.0,1.0
2021-01-12,45.96,45.99,45.02,45.2,678689,39.5829255558766,39.6087629746468,38.7733531010784,38.9283776136994,788030.343941292,0.0,1.0
2021-01-13,44.62,45.4,44.59,45.31,388682,38.428854184143,39.1006270721671,38.4030167653729,39.0231148158566,451301.273696479,0.0,1.0
2021-01-14,44.73,45.15,44.21,44.25,406945,38.5235913863003,38.8853152490824,38.0757427942843,38.1101926859778,472506.56532696,0.0,1.0
2021-01-15,44.48,44.655,43.92,44.45,329800,38.3082795632156,38.4589978393749,37.8259810795061,38.2824421444455,382932.989089021,0.0,1.0
2021-01-19,45.0,45.44,44.63,45.38,243483,38.7561281552317,39.1350769638606,38.4374666570664,39.0834021263203,282709.74221456,0.0,1.0
2021-01-20,45.26,45.28,44.81,44.86,197917,38.9800524512397,38.9972773970864,38.5924911696873,38.6355535343043,229802.754401248,0.0,1.0
2021-01-21,44.47,45.1,44.37,44.71,295264,38.2996670902923,38.8422528844655,38.2135423610584,38.5063664404535,342833.008157612,0.0,1.0
2021-01-22,44.2,44.25,43.84,43.96,194666,38.0671303213609,38.1101926859778,37.757081296119,37.8604309711996,226027.996525176,0.0,1.0
2021-01-25,43.22,43.22,42.5,42.87,403125,37.2231079748692,37.2231079748692,36.6030099243855,36.9216714225507,468071.137739573,0.0,1.0
2021-01-26,42.84,43.52,42.78,43.4,319609,36.8958340037805,37.4814821625707,36.8441591662402,37.3781324874901,371100.150726964,0.0,1.0
2021-01-27,41.5,42.21,40.92,41.69,928413,35.741762632047,36.3532482096073,35.2422392024907,35.9053996175913,1077986.55305975,0.0,1.0
2021-01-28,42.62,42.96,42.0702,42.62,411317,36.7063595994661,36.9991836788612,36.2328458381384,36.7063595994661,477582.92381179,0.0,1.0
2021-01-29,41.14,42.2,41.14,41.9,480955,35.4317136068051,36.3446357366839,35.4317136068051,36.0862615489824,558440.072065827,0.0,1.0
2021-02-01,42.64,42.69,42.14,42.38,471045,36.7235845453128,36.7666469099298,36.2929608991436,36.4996602493048,546933.504685985,0.0,1.0
2021-02-02,43.01,43.26,42.77,42.96,285476,37.0422460434781,37.2575578665627,36.8355466933168,36.9991836788612,331468.095794958,0.0,1.0
2021-02-03,43.45,43.54,43.11,43.3,499044,37.421194852107,37.4987071084175,37.1283707727119,37.2920077582562,579443.33113081,0.0,1.0
2021-02-04,43.35,43.51,42.73,42.78,466134,37.3350701228732,37.4728696896473,36.8010968016233,36.8441591662402,541231.309690786,0.0,1.0
2021-02-05,42.93,43.16,42.68,42.94,293206,36.973346260091,37.1714331373288,36.7580344370064,36.9819587330144,340443.450572575,0.0,1.0
2021-02-08,43.18,43.81,43.02,43.65,304500,37.1886580831756,37.7312438773489,37.0508585164015,37.5934443105747,353556.989622822,0.0,1.0
2021-02-09,43.81,44.17,43.47,44.04,478253,37.7312438773489,38.0412929025907,37.4384197979538,37.9293307545867,555302.761767105,0.0,1.0
2021-02-10,43.61,44.25,43.36,43.96,314971,37.5589944188812,38.1101926859778,37.3436825957965,37.8604309711996,365714.937860393,0.0,1.0
2021-02-11,44.44,44.66,43.96,43.98,662834,38.2738296715221,38.4633040758366,37.8604309711996,37.8776559170464,769620.997240242,0.0,1.0
2021-02-12,45.13,45.21,43.76,43.8,821707,38.8680903032357,38.9369900866227,37.6881815127319,37.7226314044255,954089.501714286,0.0,1.0
2021-02-16,44.88,45.52,44.87,45.33,453543,38.652778480151,39.2039767472477,38.6441660072277,39.0403397617034,526611.815252886,0.0,1.0
2021-02-17,44.23,44.3,43.67,44.07,349605,38.092967740131,38.1532550505947,37.6106692564215,37.9551681733569,405928.707248232,0.0,1.0
2021-02-18,43.43,43.74,43.12,43.6,529914,37.4039699062602,37.6709565668852,37.1369832456353,37.5503819459578,615286.694906366,0.0,1.0
2021-02-19,44.08,44.13,43.66,43.72,376316,37.9637806462803,38.0068430108972,37.6020567834981,37.6537316210384,436943.028265687,0.0,1.0
2021-02-22,44.06,44.555,43.78,44.08,470092,37.9465557004335,38.372873110141,37.7054064585787,37.9637806462803,545826.970002534,0.0,1.0
2021-02-23,44.31,44.41,43.61,44.1,475231,38.1618675235181,38.2479922527519,37.5589944188812,37.981005592127,551793.897324937,0.0,1.0
2021-02-24,45.52,45.62,44.35,44.66,493022,39.2039767472477,39.2901014764815,38.1963174152116,38.4633040758366,572451.146593835,0.0,1.0
2021-02-25,44.32,45.615,44.21,45.22,524140,38.1704799964415,39.2857952400198,38.0757427942843,38.9456025595461,608582.464830561,0.0,1.0
2021-02-26,43.33,43.94,42.96,43.67,557534,37.3178451770264,37.8432060253529,36.9991836788612,37.6106692564215,647356.461912547,0.0,1.0
2021-03-01,44.52,44.71,43.6,43.66,517006,38.3427294549092,38.5063664404535,37.5503819459578,37.6020567834981,600299.129645112,0.0,1.0
2021-03-02,44.7,45.52,44.67,45.19,473868,38.4977539675301,39.2039767472477,38.47191654876,38.919765140776,550211.308895197,0.0,1.0
2021-03-03,45.64,46.26,45.27,45.4,670250,39.3073264223283,39.8412997435781,38.988664924163,39.1006270721671,778231.764514602,0.0,1.0
2021-03-04,46.28,47.47,45.69,46.61,831227,39.8585246894249,40.8834089673077,39.3503887869452,40.1427362958966,965143.237481805,0.0,1.0
2021-03-05,46.52,46.57,45.41,46.38,563071,40.0652240395861,40.1082864042031,39.1092395450904,39.9446494186588,653785.509700861,0.0,1.0
2021-03-08,46.98,47.68,46.2,46.31,768651,40.4613977940618,41.0642708986988,39.7896249060378,39.8843621081951,892485.824730943,0.0,1.0
2021-03-09,47.53,47.8,46.69,47.17,2115842,40.935083804848,41.1676205737794,40.2116360792837,40.6250347796062,2456718.31867826,0.0,1.0
2021-03-10,47.96,48.264,47.3,47.34,648615,41.3054201405536,41.5672393174245,40.7369969276102,40.7714468193037,753111.221097558,0.0,1.0
2021-03-11,48.25,48.7,48.04,48.36,583316,41.5551818553317,41.942743136884,41.3743199239406,41.649919057489,677292.114807311,0.0,1.0
2021-03-12,48.67,48.67,48.04,48.3,307181,41.9169057181139,41.9169057181139,41.3743199239406,41.5982442199486,356669.91668088,0.0,1.0
2021-03-15,48.31,48.54,47.75,48.47,326591,41.606856692872,41.8049435701099,41.1245582091625,41.7446562596462,379206.997694276,0.0,1.0
2021-03-16,47.2,47.67,46.82,47.5,387683,40.6508721983763,41.0556584257754,40.3235982272877,40.9092463860779,450141.328104908,0.0,1.0
2021-03-17,47.05,47.2,46.274,46.56,540245,40.5216851045255,40.6508721983763,39.8533572056709,40.0996739312797,627282.08820618,0.0,1.0
2021-03-18,45.91,46.76,45.87,46.04,550106,40.3495855030867,41.0966372930589,40.3144301247351,40.4638404827295,625913.900852042,0.940174,1.0
2021-03-19,45.16,45.895,45.13,45.88,820148,39.6904221589936,40.3364022362048,39.6640556252299,40.323218969323,933169.305472037,0.0,1.0
2021-03-22,44.8,45.41,44.73,45.4,618786,39.3740237538289,39.9101432736913,39.3125018417135,39.9013544291034,704058.416110043,0.0,1.0
2021-03-23,43.89,45.23,43.78,45.11,447021,38.5742388963292,39.7519440711089,38.4775616058623,39.646477936054,508623.170575818,0.0,1.0
2021-03-24,44.34,45.05,44.34,44.66,302993,38.9697369027851,39.5937448685266,38.9697369027851,39.2509799295982,344747.24973162,0.0,1.0
2021-03-25,45.58,45.61,44.31,44.55,463500,40.0595536316857,40.0859201654495,38.9433703690214,39.1543026391312,527373.075452588,0.0,1.0
2021-03-26,46.39,46.43,45.59,45.87,363012,40.7714500433063,40.8066054216579,40.0683424762736,40.3144301247351,413037.227327281,0.0,1.0
2021-03-29,46.31,46.43,45.96,45.99,285845,40.701139286603,40.8066054216579,40.3935297260263,40.41989625979,325236.152648857,0.0,1.0
2021-03-30,46.8,46.92,45.91,45.95,670962,41.1317926714105,41.2372588064654,40.3495855030867,40.3847408814383,763424.581341574,0.0,1.0
2021-03-31,46.98,47.81,46.75,47.47,1193924,41.2899918739929,42.0194659747893,41.087848448471,41.7206452588004,1358453.87645449,0.0,1.0
2021-04-01,46.78,46.78,46.28,46.65,466489,41.1142149822347,41.1142149822347,40.6747727528393,40.9999600025919,530773.977550814,0.0,1.0
2021-04-05,47.67,47.92,47.2341,47.47,261774,41.8964221505586,42.1161432652563,41.5133164149716,41.7206452588004,297848.024710951,0.0,1.0
2021-04-06,46.98,47.56,46.845,47.26,420236,41.2899918739929,41.7997448600916,41.1713424720561,41.5360795224543,478147.037186394,0.0,1.0
2021-04-07,47.56,47.92,47.37,47.66,456495,41.7997448600916,42.1161432652563,41.6327568129213,41.8876333059706,519402.744506427,0.0,1.0
2021-04-08,48.05,48.16,47.35,47.37,402464,42.2303982448991,42.3270755353661,41.6151791237455,41.6327568129213,457925.949167099,0.0,1.0
2021-04-09,48.75,48.75,48.28,48.29,207922,42.8456173660527,42.8456173660527,42.432541670421,42.4413305150089,236574.89664348,0.0,1.0
2021-04-12,48.33,48.71,48.13,48.56,386533,42.4764858933605,42.810461987701,42.3007090016023,42.6786293188824,439799.56197177,0.0,1.0
2021-04-13,48.1,48.32,47.83,48.3,410610,42.2743424678386,42.4676970487726,42.0370436639651,42.4501193595968,467194.516745604,0.0,1.0
2021-04-14,48.12,48.275,47.86,47.86,350400,42.2919201570144,42.428147248127,42.0634101977288,42.0634101977288,398687.218206229,0.0,1.0
2021-04-15,48.05,48.255,47.87,48.21,1894328,42.2303982448991,42.4105695589512,42.0721990423167,42.3710197583056,2155377.74169568,0.0,1.0
2021-04-16,48.63,48.76,48.45,48.63,1190779,42.7401512309978,42.8544062106406,42.5819520284154,42.7401512309978,1354875.47662213,0.0,1.0
2021-04-19,48.45,48.74,48.35,48.62,378664,42.5819520284154,42.8368285214647,42.4940635825363,42.7313623864098,430846.16665195,0.0,1.0
2021-04-20,47.22,47.9,47.08,47.86,946572,41.5009241441027,42.0985655760804,41.377880319872,42.0634101977288,1077015.28970293,0.0,1.0
2021-04-21,48.02,48.11,47.25,47.32,810559,42.2040317111354,42.2831313124265,41.5272906778664,41.5888125899818,922258.883852802,0.0,1.0
2021-04-22,47.27,47.55,47.22,47.51,659070,41.5448683670422,41.7909560155037,41.5009241441027,41.755800637152,749893.792531904,0.0,1.0
2021-04-23,47.73,47.89,46.91,46.91,493803,41.949155218086,42.0897767314925,41.2284699618775,41.2284699618775,561852.010307906,0.0,1.0
2021-04-26,47.71,48.02,47.7,47.82,533183,41.9315775289102,42.2040317111354,41.9227886843223,42.0282548193772,606658.810116585,0.0,1.0
2021-04-27,47.38,47.66,47.38,47.56,429886,41.6415456575092,41.8876333059706,41.6415456575092,41.7997448600916,489126.864970898,0.0,1.0
2021-04-28,47.95,48.23,47.91,48.02,624296,42.14250979902,42.3885974474814,42.1073544206684,42.2040317111354,710327.727104097,0.0,1.0
2021-04-29,48.13,48.27,47.77,47.97,489559,42.3007090016023,42.4237528258331,41.9843105964376,42.1600874881958,557023.161694701,0.0,1.0
2021-04-30,47.27,48.1,47.17,48.07,423692,41.5448683670422,42.2743424678386,41.4569799211631,42.2479759340749,482079.294681032,0.0,1.0
2021-05-03,47.74,48.13,47.48,47.75,318991,41.9579440626739,42.3007090016023,41.7294341033883,41.9667329072618,362949.869928148,0.0,1.0
2021-05-04,48.16,48.18,47.34,47.49,958475,42.3270755353661,42.3446532245419,41.6063902791576,41.7382229479762,1090558.59437847,0.0,1.0
2021-05-05,50.0,50.42,49.6,49.84,573700,43.9442229395412,44.3133544122333,43.5926691560248,43.8036014261346,652759.295333656,0.0,1.0
2021-05-06,50.41,50.59,50.04,50.58,525070,44.3045655676454,44.4627647702278,43.9793783178928,44.4539759256399,597427.790135686,0.0,1.0
2021-05-07,50.99,51.05,50.26,50.36,467113,44.8143185537441,44.8670516212715,44.1727328988268,44.2606213447059,531483.968487346,0.0,1.0
2021-05-10,50.54,51.46,50.53,51.18,481927,44.4188205472882,45.2273942493758,44.4100317027003,44.9813066009144,548339.426394044,0.0,1.0
2021-05-11,50.23,50.71,49.94,50.37,737722,44.1463663650631,44.5682309052827,43.8914898720137,44.2694101892938,839384.509102554,0.0,1.0
2021-05-12,49.36,50.11,49.14,49.88,666515,43.381736885915,44.0409002300082,43.1883823049811,43.8387568044863,758364.758112799,0.0,1.0
2021-05-13,49.79,49.89,48.96,49.04,561845,43.7596572031951,43.8475456490742,43.0301831023987,43.100493859102,639270.605345543,0.0,1.0
2021-05-14,51.18,51.25,50.52,50.74,486479,44.9813066009144,45.0428285130297,44.4012428581124,44.5945974390464,553518.719251563,0.0,1.0
2021-05-17,51.18,51.32,50.75,50.9,346891,44.9813066009144,45.1043504251451,44.6033862836343,44.7352189524529,394694.656994225,0.0,1.0
2021-05-18,51.03,51.76,51.02,51.71,448697,44.8494739320957,45.491059587013,44.8406850875078,45.4471153640735,510530.133411758,0.0,1.0
2021-05-19,50.31,50.38,49.54,50.24,697717,44.2166771217663,44.2781990338817,43.5399360884974,44.155155209651,793866.580551356,0.0,1.0
2021-05-20,50.48,50.68,50.03,50.26,371792,44.3660874797608,44.5418643715189,43.9705894733049,44.1727328988268,423027.163902197,0.0,1.0
2021-05-21,50.54,50.94,50.39,50.68,344153,44.4188205472882,44.7703743308046,44.2869878784696,44.5418643715189,391579.344198996,0.0,1.0
2021-05-24,51.49,51.57,51.06,51.16,450204,45.2537607831395,45.3240715398428,44.8758404658595,44.9637289117385,512244.807035722,0.0,1.0
2021-05-25,50.89,51.74,50.81,51.59,306495,44.726430107865,45.4734818978372,44.6561193511617,45.3416492290186,348731.846301707,0.0,1.0
2021-05-26,51.37,51.5,51.16,51.33,287410,45.1482946480846,45.2625496277274,44.9637289117385,45.113139269733,327016.819020126,0.0,1.0
2021-05-27,52.3,52.82,52.27,52.61,469140,45.9656571947601,46.4226771133313,45.9392906609963,46.2381113769852,533790.301225085,0.0,1.0
2021-05-28,52.07,52.4,52.05,52.38,447571,45.7635137692382,46.0535456406392,45.7459360800624,46.0359679514633,509248.963869235,0.0,1.0
2021-06-01,52.64,53.14,52.5674,53.01,334999,46.264477910749,46.7039201401444,46.2006708990407,46.5896651605016,381163.868184555,0.0,1.0
2021-06-02,52.54,52.84,52.33,52.65,458106,46.1765894648699,46.4402548025071,45.9920237285238,46.2732667553369,521235.749953146,0.0,1.0
2021-06-03,52.43,52.76,52.35,52.62,399211,46.0799121744029,46.3699440458038,46.0096014176996,46.2469002215731,454224.666288032,0.0,1.0
2021-06-04,52.36,52.69,52.1,52.69,333309,46.0183902622875,46.3084221336885,45.7898803030019,46.3084221336885,379240.976064783,0.0,1.0
2021-06-07,53.09,53.278,52.95,53.19,325042,46.6599759172048,46.8252061954575,46.5369320929741,46.7478643630839,369834.733961726,0.0,1.0
2021-06-08,53.1,53.26,52.89,53.01,233814,46.6687647617927,46.8093862751993,46.4841990254467,46.5896651605016,266034.969285591,0.0,1.0
2021-06-09,51.9,52.42,51.84,52.36,342979,45.6141034112437,46.071123329815,45.5613703437163,46.0183902622875,390243.559969047,0.0,1.0
2021-06-10,52.14,52.89,52.09,52.82,363487,45.8250356813535,46.4841990254467,45.781091458414,46.4226771133313,413577.685171597,0.0,1.0
2021-06-11,52.56,52.65,52.265,52.61,288655,46.1941671540457,46.2732667553369,45.9348962387024,46.2381113769852,328433.387475225,0.0,1.0
2021-06-14,51.6,52.1,51.39,51.985,333934,45.3504380736065,45.7898803030019,45.1658723372604,45.688808590241,379952.104807302,0.0,1.0
2021-06-15,51.78,51.86,51.385,51.63,288717,45.5086372761888,45.5789480328921,45.1614779149665,45.3768046073702,328503.931446483,0.0,1.0
2021-06-16,51.2,51.69,51.05,51.51,307419,44.9988842900902,45.4295376748977,44.8670516212715,45.2713384723153,349783.179034647,0.0,1.0
2021-06-17,50.5,50.99,50.1,50.87,360343,44.3836651689366,44.8143185537441,44.0321113854203,44.7088524186892,410000.423145225,0.0,1.0
2021-06-18,49.35,49.54,49.09,49.24,389501,43.3729480413271,43.5399360884974,43.1444380820415,43.2762707508601,443176.570144247,0.0,1.0
2021-06-21,50.77,50.86,50.075,50.16,328042,44.6209639728101,44.7000635741013,44.0101392739505,44.0848444529477,373248.151925821,0.0,1.0
2021-06-22,51.24,51.4,50.9,51.2,257163,45.0340396684418,45.1746611818483,44.7352189524529,44.9988842900902,292601.601300138,0.0,1.0
2021-06-23,50.66,51.04,50.6,50.88,292050,44.5242866823431,44.8582627766836,44.4715536148157,44.7176412632771,332296.238804592,0.0,1.0
2021-06-24,51.7,51.73,51.08,51.18,277110,45.4383265194856,45.4646930532493,44.8934181550353,44.9813066009144,315297.417343402,0.0,1.0
2021-06-25,52.25,52.6,52.14,52.6,422251,45.9217129718205,46.2293225323973,45.8250356813535,46.2293225323973,480439.716252278,0.0,1.0
2021-06-28,51.23,51.53,50.94,51.51,582882,45.0252508238539,45.2889161614911,44.7703743308046,45.2713384723153,663206.629915761,0.0,1.0
2021-06-29,51.21,51.64,51.07,51.49,205043,45.0076731346781,45.3855934519581,44.8846293104474,45.2537607831395,233299.153203937,0.0,1.0
2021-06-30,50.84,50.97,50.38,50.75,364063,44.6824858849255,44.7967408645683,44.2781990338817,44.6033862836343,414233.061420702,0.0,1.0
2021-07-01,51.12,51.16,50.73,50.93,349290,44.9285735333869,44.9637289117385,44.5858085944585,44.7615854862166,397424.253559513,0.0,1.0
2021-07-02,50.64,50.7,50.35,50.69,314318,44.5067089931673,44.5594420606948,44.251832500118,44.5506532161068,357632.902546077,0.0,1.0
2021-07-06,49.82,50.49,49.34,50.49,317287,43.7860237369588,44.3748763243487,43.3641591967392,44.3748763243487,361011.048524542,0.0,1.0
2021-07-07,50.53,50.6,50.01,50.09,195156,44.4100317027003,44.4715536148157,43.9530117841291,44.0233225408324,222049.66540027,0.0,1.0
2021-07-08,49.16,49.42,48.86,49.23,326615,43.2059599941569,43.4344699534425,42.9422946565196,43.2674819062722,371624.5027809,0.0,1.0
2021-07-09,50.44,50.55,49.95,50.03,344614,44.3309321014091,44.4276093918761,43.9002787166016,43.9705894733049,392103.872759479,0.0,1.0
2021-07-12,50.03,50.21,49.41,49.6,251706,43.9705894733049,44.1287886758873,43.4256811088546,43.5926691560248,286392.59402345,0.0,1.0
2021-07-13,49.72,50.11,49.68,50.06,263865,43.6981352910797,44.0409002300082,43.6629799127281,43.9969560070686,300227.177031925,0.0,1.0
2021-07-14,49.72,50.1,49.57,49.83,225074,43.6981352910797,44.0321113854203,43.5663026222611,43.7948125815467,256090.544950196,0.0,1.0
2021-07-15,49.25,49.42,48.92,49.07,353264,43.2850595954481,43.4344699534425,42.9950277240471,43.1268603928657,401945.89455595,0.0,1.0
2021-07-16,48.74,49.42,48.68,49.4,326970,42.8368285214647,43.4344699534425,42.7840954539373,43.4168922642667,372028.423906651,0.0,1.0
2021-07-19,47.04,47.52,46.79,47.43,446089,41.3427249415203,41.7645894817399,41.1230038268226,41.6854898804488,507562.735394972,0.0,1.0
2021-07-20,47.88,48.07,47.03,47.15,348163,42.0809878869046,42.2479759340749,41.3339360969324,41.4394022319873,396141.946211002,0.0,1.0
2021-07-21,48.85,48.92,48.22,48.23,239746,42.9335058119317,42.9950277240471,42.3798086028935,42.3885974474814,272784.434406594,0.0,1.0
2021-07-22,48.45,48.77,48.35,48.77,189242,42.5819520284154,42.8631950552285,42.4940635825363,42.8631950552285,215320.680787052,0.0,1.0
2021-07-23,48.83,48.97,48.63,48.88,204454,42.9159281227559,43.0389719469866,42.7401512309978,42.9598723456955,232628.985476987,0.0,1.0
2021-07-26,49.36,49.39,49.04,49.28,291391,43.381736885915,43.4081034196788,43.100493859102,43.3114261292118,331546.42465848,0.0,1.0
2021-07-27,49.09,49.15,48.69,48.96,353801,43.1444380820415,43.197171149569,42.7928842985252,43.0301831023987,402556.896371524,0.0,1.0
2021-07-28,50.29,50.4,48.91,49.27,396203,44.1990994325905,44.2957767230575,42.9862388794592,43.3026372846239,450802.145876034,0.0,1.0
2021-07-29,50.29,50.66,50.29,50.61,307753,44.1990994325905,44.5242866823431,44.1990994325905,44.4803424594036,350163.20623465,0.0,1.0
2021-07-30,49.89,50.48,49.78,50.215,214933,43.8475456490742,44.3660874797608,43.7508683586072,44.1331830981812,244552.054425569,0.0,1.0
2021-08-02,49.79,50.77,49.78,50.57,267684,43.7596572031951,44.6209639728101,43.7508683586072,44.4451870810519,304572.458100217,0.0,1.0
2021-08-03,50.75,50.779,49.97,50.41,286513,44.6033862836343,44.6288739329392,43.9178564057774,44.3045655676454,325996.207048862,0.0,1.0
2021-08-04,50.52,51.02,50.51,50.76,528811,44.4012428581124,44.8406850875078,44.3924540135245,44.6121751282222,601684.322336912,0.0,1.0
2021-08-05,50.28,50.85,50.16,50.82,434178,44.1903105880026,44.6912747295134,44.0848444529477,44.6649081957497,494010.328271529,0.0,1.0
2021-08-06,50.83,51.01,50.67,50.9,209502,44.6736970403376,44.8318962429199,44.533075526931,44.7352189524529,238372.63010457,0.0,1.0
2021-08-09,50.78,50.92,50.49,50.68,302334,44.629752817398,44.7527966416287,44.3748763243487,44.5418643715189,343997.435585508,0.0,1.0
2021-08-10,51.8,51.839,51.0,51.05,265695,45.5262149653647,45.5604914592575,44.823107398332,44.8670516212715,302309.361990022,0.0,1.0
2021-08-11,53.36,53.38,52.51,52.62,367413,46.8972747210783,46.9148524102542,46.1502229311061,46.2469002215731,418044.711480608,0.0,1.0
2021-08-12,53.24,53.36,53.01,53.295,231216,46.7918085860234,46.8972747210783,46.5896651605016,46.8401472312569,263078.949328685,0.0,1.0
2021-08-13,52.99,53.18,52.88,53.09,182071,46.5720874713257,46.739075518496,46.4754101808588,46.6599759172048,207161.474046879,0.0,1.0
2021-08-16,52.55,52.61,52.2,52.45,193067,46.1853783094578,46.2381113769852,45.877768748881,46.0974898635787,219672.788691272,0.0,1.0
2021-08-17,51.72,52.19,51.41,52.11,170240,45.4559042086614,45.8689799042931,45.1834500264362,45.7986691475898,193700.091402478,0.0,1.0
2021-08-18,51.59,52.02,51.57,51.69,214848,45.3416492290186,45.7195695462986,45.3240715398428,45.4295376748977,244455.340916586,0.0,1.0
2021-08-19,51.12,51.24,50.67,50.74,295111,44.9285735333869,45.0340396684418,44.533075526931,44.5945974390464,335779.062933956,0.0,1.0
2021-08-20,51.51,51.54,50.78,50.78,166526,45.2713384723153,45.297705006079,44.629752817398,44.629752817398,189474.279962929,0.0,1.0
2021-08-23,51.93,51.94,51.4,51.44,279724,45.6404699450075,45.6492587895954,45.1746611818483,45.2098165602,318271.642196116,0.0,1.0
2021-08-24,51.52,51.76,51.45,51.56,326487,45.2801273169032,45.491059587013,45.2186054047879,45.3152826952549,371478.863614432,0.0,1.0
2021-08-25,51.83,52.12,51.35,51.39,423304,45.5525814991284,45.8074579921777,45.1307169589088,45.1658723372604,481637.825957675,0.0,1.0
2021-08-26,53.44,53.99,52.94,53.06,531464,46.9675854777816,47.4509719301166,46.5281432483862,46.6336093834411,604702.921623159,0.0,1.0
2021-08-27,53.76,53.89,53.2,53.25,386785,47.2488285045947,47.3630834842375,46.7566532076718,46.8005974306114,440086.289080753,0.0,1.0
2021-08-30,53.61,53.74,53.29,53.31,409026,47.1169958357761,47.2312508154189,46.835752808963,46.8533304981388,465392.232060561,0.0,1.0
2021-08-31,53.12,53.45,52.89,53.05,618898,46.6863424509685,46.9763743223695,46.4841990254467,46.6248205388532,704185.850380704,0.0,1.0
2021-09-01,52.97,53.3,52.93,53.18,382548,46.5545097821499,46.8445416535509,46.5193544037983,46.739075518496,435265.405109464,0.0,1.0
2021-09-02,52.76,53.07,52.605,53.01,225732,46.3699440458038,46.642398228029,46.2337169546913,46.5896651605016,256839.221290321,0.0,1.0
2021-09-03,52.97,53.23,52.66,52.93,308773,46.5545097821499,46.7830197414355,46.2820555999248,46.5193544037983,351323.768342442,0.0,1.0
2021-09-07,51.84,52.48,51.84,52.4,233268,45.5613703437163,46.1238563973424,45.5613703437163,46.0535456406392,265413.727216126,0.0,1.0
2021-09-08,51.42,51.72,51.3,51.52,369402,45.1922388710241,45.4559042086614,45.0867727359692,45.2801273169032,420307.807590803,0.0,1.0
2021-09-09,51.12,51.7281,51.06,51.35,278805,45.127748087207,45.6645670154509,45.0747812467291,45.3307876423724,315825.898789759,0.226622,1.0
2021-09-10,51.32,51.39,50.96,51.22,689211,45.3043042221335,45.3660988693577,44.9865031792658,45.2160261546702,780727.331040651,0.0,1.0
2021-09-13,51.98,52.31,51.55,52.04,726289,45.8869394673908,46.1782570900195,45.5073437772989,45.9399063078688,822728.703596118,0.0,1.0
2021-09-14,51.82,52.05,51.63,52.05,835384,45.7456945594497,45.9487341146151,45.5779662312695,45.9487341146151,946309.795859415,0.0,1.0
2021-09-15,51.96,52.05,51.57,51.76,813235,45.8692838538982,45.9487341146151,45.5249993907916,45.6927277189717,921219.758620864,0.0,1.0
2021-09-16,51.72,52.0,51.62,51.95,670257,45.6574164919864,45.9045950808835,45.5691384245232,45.8604560471519,759256.539320055,0.0,1.0
2021-09-17,49.76,51.43,49.75,51.25,650786,43.927166369707,45.401410096343,43.9183385629606,45.2425095749092,737200.098168226,0.0,1.0
2021-09-20,49.04,49.17,48.355,48.8,612735,43.2915642839717,43.4063257716739,42.6868595218485,43.0796969220599,694096.526586478,0.0,1.0
2021-09-21,49.25,49.62,49.04,49.49,666634,43.4769482256445,43.8035770752584,43.2915642839717,43.6888155875562,755152.462164639,0.0,1.0
2021-09-22,50.01,50.37,49.96,50.09,214672,44.1478615383651,44.4656625812327,44.1037225046334,44.2184839923357,243177.049712147,0.0,1.0
2021-09-23,50.48,50.84,50.44,50.47,358295,44.5627684554423,44.8805694983099,44.527457228457,44.553940648696,405870.914821746,0.0,1.0
2021-09-24,49.59,50.32,49.59,50.06,665693,43.7770936550195,44.4215235475011,43.7770936550195,44.1920005720967,754086.512232748,0.0,1.0
2021-09-27,49.38,49.77,49.345,49.42,526930,43.5917097133467,43.9359941764533,43.5608123897345,43.627020940332,596897.978333559,0.0,1.0
2021-09-28,48.2,48.78,47.82,48.6,434470,42.5500285172805,43.0620413085672,42.2145718609202,42.9031407871334,492160.751231817,0.0,1.0
2021-09-29,47.29,47.7,47.15,47.3,785019,41.746698103365,42.1086381799643,41.6231088089165,41.7555259101113,889257.119642898,0.0,1.0
2021-09-30,46.74,47.34,46.59,47.2,492149,41.2611687323172,41.7908371370966,41.1287516311223,41.6672478426481,557498.611084741,0.0,1.0
2021-10-01,47.25,47.44,46.47,46.92,492333,41.7113868763797,41.8791152045599,41.0228179501665,41.420069253751,557707.043377481,0.0,1.0
2021-10-04,46.71,46.97,46.43,46.8,607084,41.2346853120782,41.4642082874826,40.9875067231812,41.3141355727951,687695.163074129,0.0,1.0
2021-10-05,46.01,46.28,45.61,45.92,1050926,40.6167388398356,40.8550896219863,40.2636265699826,40.5372885791187,1190472.36782528,0.0,1.0
2021-10-06,46.43,46.45,45.59,45.67,425859,40.9875067231812,41.0051623366738,40.24597095649,40.3165934104606,482406.346488435,0.0,1.0
2021-10-07,47.14,47.4,47.0,47.21,538330,41.6142810021701,41.8438039775746,41.4906917077216,41.6760756493944,609811.718209829,0.0,1.0
2021-10-08,46.82,47.35,46.785,47.3,478113,41.3317911862878,41.7996649438429,41.3008938626757,41.7555259101113,541598.852058135,0.0,1.0
2021-10-11,46.12,46.64,46.07,46.29,486314,40.7138447140451,41.172890664854,40.6697056803135,40.8639174287326,550888.815279651,0.0,1.0
2021-10-12,46.16,46.29,45.81,46.01,418089,40.7491559410304,40.8639174287326,40.4401827049091,40.6167388398356,473604.613256978,0.0,1.0
2021-10-13,46.36,46.42,45.85,46.2,376340,40.9257120759569,40.9786789164348,40.4754939318944,40.7844671680157,426312.005704841,0.0,1.0
2021-10-14,47.19,47.22,46.53,46.53,354725,41.6584200359018,41.6849034561407,41.0757847906444,41.0757847906444,401826.875228914,0.0,1.0
2021-10-15,47.51,47.65,47.27,47.38,494013,41.9409098517841,42.0644991462327,41.7290424898724,41.8261483640819,559610.120832932,0.0,1.0
2021-10-18,47.19,47.42,46.7,46.85,525905,41.6584200359018,41.8614595910672,41.2258575053319,41.3582746065268,595736.874528894,0.0,1.0
2021-10-19,47.71,47.97,47.66,47.81,343497,42.1174659867106,42.346988962115,42.073326952979,42.2057440541738,389107.974234989,0.0,1.0
2021-10-20,48.2,48.39,47.6,47.72,338289,42.5500285172805,42.7177568454606,42.020360112501,42.1262937934569,383208.434123093,0.0,1.0
2021-10-21,47.38,47.79,47.11,47.78,592488,41.8261483640819,42.1880884406812,41.5877975819312,42.1792606339349,671161.044895705,0.0,1.0
2021-10-22,47.34,47.8,47.28,47.55,402872,41.7908371370966,42.1969162474275,41.7378702966187,41.9762210787694,456367.036090558,0.0,1.0
2021-10-25,47.92,48.2,47.56,47.75,380294,42.3028499283834,42.5500285172805,41.9850488855157,42.1527772136959,430791.034430347,0.0,1.0
2021-10-26,48.02,48.6,48.02,48.57,338889,42.3911279958466,42.9031407871334,42.3911279958466,42.8766573668944,383888.104642897,0.0,1.0
2021-10-27,47.58,48.155,47.56,48.03,297160,42.0027044990084,42.510303386922,41.9850488855157,42.399955802593,336618.152774753,0.0,1.0
2021-10-28,48.22,48.36,47.35,47.41,329139,42.5676841307731,42.6912734252216,41.7996649438429,41.8526317843209,372843.458696087,0.0,1.0
2021-10-29,47.94,48.09,47.77,47.82,221960,42.320505541876,42.4529226430709,42.1704328271885,42.2145718609202,251432.780959363,0.0,1.0
2021-11-01,48.55,48.74,48.32,48.53,278596,42.8590017534018,43.0267300815819,42.6559621982364,42.8413461399091,315589.146892028,0.0,1.0
2021-11-02,49.54,49.54,48.67,48.75,420634,43.7329546212878,43.7329546212878,42.9649354343577,43.0355578883283,476487.549045146,0.0,1.0
2021-11-03,49.9,50.38,49.71,50.3,449090,44.0507556641555,44.474490387979,43.8830273359753,44.4038679340084,508722.056231033,0.0,1.0
2021-11-04,49.29,49.71,49.22,49.37,377809,43.5122594526297,43.8830273359753,43.4504648054055,43.5828819066003,427976.06569416,0.0,1.0
2021-11-05,49.48,49.73,49.15,49.17,361606,43.6799877808099,43.900682949468,43.3886701581812,43.4063257716739,409621.563306862,0.0,1.0
2021-11-08,50.55,51.22,50.46,51.01,581289,44.6245631026665,45.2160261546702,44.5451128419496,45.0306422129974,658474.994643571,0.0,1.0
2021-11-09,50.64,50.8,50.32,50.71,515062,44.7040133633835,44.8452582713246,44.4215235475011,44.7658080106077,583454.095451843,0.0,1.0
2021-11-10,50.22,50.91,50.07,50.77,283583,44.3332454800379,44.9423641455342,44.200828378843,44.8187748510857,321238.341695796,0.0,1.0
2021-11-11,50.35,50.65,50.2433,50.57,171374,44.4480069677401,44.7128411701298,44.3538142697568,44.6422187161592,194129.759434717,0.0,1.0
2021-11-12,51.0,51.04,50.58,50.7,236581,45.0218144062511,45.0571256332364,44.6510465229055,44.7569802038614,267995.218742778,0.0,1.0
2021-11-15,50.56,50.81,50.55,50.62,260650,44.6333909094129,44.854086078071,44.6245631026665,44.6863577498908,295260.201644701,0.0,1.0
2021-11-16,50.54,50.63,50.27,50.31,267273,44.6157352959202,44.6951855566371,44.3773845137695,44.4126957407548,302762.631399134,0.0,1.0
2021-11-17,50.41,50.5,50.2,50.33,249160,44.500973808218,44.5804240689349,44.3155898665452,44.4303513542474,282244.511190461,0.0,1.0
2021-11-18,49.81,50.15,49.735,50.08,310386,43.9713054034386,44.2714508328136,43.9050968528412,44.2096561855893,351600.356599624,0.0,1.0
2021-11-19,49.11,49.515,49.11,49.25,836368,43.3533589311959,43.710885104422,43.3533589311959,43.4769482256445,947424.455511894,0.0,1.0
2021-11-22,48.7,49.35,48.7,49.08,524014,42.9914188545967,43.5652262931077,42.9914188545967,43.326875510957,593594.779607313,0.0,1.0
2021-11-23,50.69,51.13,50.39,50.95,621428,44.7481523971151,45.1365758939533,44.4833181947254,44.9776753725195,703943.819634234,0.0,1.0
2021-11-24,51.11,51.27,50.7333,50.82,331561,45.1189202804607,45.2601651884019,44.7863768003267,44.8629138848173,375587.062027695,0.0,1.0
2021-11-26,49.93,50.31,49.27,50.2,284003,44.0772390843945,44.4126957407548,43.4946038391371,44.3155898665452,321714.111059658,0.0,1.0
2021-11-29,49.14,49.455,48.66,49.39,438131,43.3798423514349,43.6579182639441,42.9561076276114,43.600537520093,496307.874186819,0.0,1.0
2021-11-30,48.68,49.15,48.21,48.93,855713,42.973763241104,43.3886701581812,42.5588563240268,43.1944584097621,969338.165854563,0.0,1.0
2021-12-01,48.02,49.5,48.0,49.36,409600,42.3911279958466,43.6976433943026,42.373472382354,43.574054099854,463988.408185956,0.0,1.0
2021-12-02,49.33,49.56,48.54,48.7,367425,43.547570679615,43.7506102347805,42.8501739466555,42.9914188545967,416213.234564759,0.0,1.0
2021-12-03,48.53,49.26,48.29,49.13,535657,42.8413461399091,43.4857760323908,42.6294787779974,43.3710145446886,606783.786044104,0.0,1.0
2021-12-06,50.4,50.55,49.66,49.75,441440,44.4921460014717,44.6245631026665,43.8388883022437,43.9183385629606,500056.257103536,0.0,1.0
2021-12-07,51.49,51.79,50.86,50.89,840355,45.454376936821,45.7192111392107,44.8982251118026,44.9247085320416,951940.866115989,0.0,1.0
2021-12-08,50.94,51.35,50.8,51.14,436658,44.9688475657732,45.3307876423724,44.8452582713246,45.1454037006996,494639.283060701,0.0,1.0
2021-12-09,50.3,50.585,50.23,50.36,382397,44.4038679340084,44.6554604262787,44.3420732867842,44.4568347744864,433173.279602259,0.0,1.0
2021-12-10,50.41,50.65,50.1425,50.51,421182,44.500973808218,44.7128411701298,44.2648299777538,44.5892518756812,477108.314786566,0.0,1.0
2021-12-13,49.74,50.29,49.73,50.2,281678,43.9095107562143,44.3950401272621,43.900682949468,44.3155898665452,319080.387795419,0.0,1.0
2021-12-14,50.1,50.96,50.02,50.64,386115,44.227311799082,44.9865031792658,44.1566893451114,44.7040133633835,437384.971256641,0.0,1.0
2021-12-15,50.72,50.815,50.06,50.43,295971,44.774635817354,44.8584999814441,44.1920005720967,44.5186294217107,335271.272361342,0.0,1.0
2021-12-16,50.42,51.09,50.33,51.04,317044,44.5098016149643,45.101264666968,44.4303513542474,45.0571256332364,359142.433801046,0.0,1.0
2021-12-17,50.0,50.54,49.95,50.33,275389,44.1390337316187,44.6157352959202,44.0948946978871,44.4303513542474,311956.307963678,0.0,1.0
2021-12-20,49.45,49.58,48.98,49.47,496068,43.6535043605709,43.7682658482731,43.2385974434937,43.6711599740636,561937.992363259,0.0,1.0
2021-12-21,50.69,50.725,50.07,50.12,356042,44.7481523971151,44.7790497207272,44.200828378843,44.2449674125746,403318.752019883,0.0,1.0
2021-12-22,51.5,51.515,50.69,50.76,602236,45.4632047435673,45.4764464536868,44.7481523971151,44.8099470443393,682203.425274115,0.0,1.0
2021-12-23,51.59,52.07,51.5,51.6,332645,45.5426550042842,45.9663897281078,45.4632047435673,45.5514828110305,376815.00010014,0.0,1.0
2021-12-27,52.52,52.54,51.87,52.515,148161,46.3636410316923,46.381296645185,45.7898335931813,46.3592271283192,167834.439807714,0.0,1.0
2021-12-28,52.49,52.75,52.35,52.59,117338,46.3371576114534,46.5666805868578,46.2135683170048,46.4254356789166,132918.6324212,0.0,1.0
2021-12-29,53.02,53.08,52.79,52.83,239326,46.8050313690085,46.8579982094865,46.6019918138431,46.6373030408284,271104.711370879,0.0,1.0
2021-12-30,52.65,53.36,52.63,53.25,288580,46.4784025193945,47.1051767983835,46.4607469059019,47.008070924174,326898.864341561,0.0,1.0
2021-12-31,52.8,52.935,52.49,52.93,100590,46.6108196205894,46.7299950116648,46.3371576114534,46.7255811082916,113946.762645081,0.0,1.0
2022-01-03,53.2,53.22,52.651,53.04,197150,46.9639318904423,46.981587503935,46.4792853000692,46.8226869825012,223328.404965482,0.0,1.0
2022-01-04,54.23,54.54,53.87,54.05,415400,47.8731959853137,48.1468579944497,47.555394942446,47.7142954638799,470558.556544058,0.0,1.0
2022-01-05,53.35,54.32,53.321,54.12,291149,47.0963489916372,47.9526462460306,47.0707483520729,47.7760901111041,329808.98695052,0.0,1.0
2022-01-06,52.95,53.52,52.84,53.43,274832,46.7432367217842,47.2464217063247,46.6461308475747,47.1669714456078,311325.34716446,0.0,1.0
2022-01-07,52.96,53.155,52.75,52.87,442582,46.7520645285306,46.9242067600839,46.5666805868578,46.6726142678136,501349.896659562,0.0,1.0
2022-01-10,52.26,52.66,52.08,52.58,409852,46.1341180562879,46.4872303261409,45.9752175348541,46.4166078721703,464273.869804274,0.0,1.0
2022-01-11,53.36,53.43,52.74,53.04,551393,47.1051767983835,47.1669714456078,46.5578527801114,46.8226869825012,624609.278210154,0.0,1.0
2022-01-12,54.07,54.18,53.53,53.56,323205,47.7319510773725,47.8290569515821,47.255249513071,47.28173293331,366121.517255229,0.0,1.0
2022-01-13,53.97,54.46,53.88,53.94,286060,47.6436730099093,48.0762355404791,47.5642227491924,47.6171895896703,324044.248158385,0.0,1.0
2022-01-14,53.21,54.105,52.92,53.84,464934,46.9727596971887,47.7628484009846,46.7167533015453,47.5289115222071,526669.889090647,0.0,1.0
2022-01-18,52.39,52.67,52.15,52.4,386506,46.2488795439901,46.4960581328872,46.0370121820783,46.2577073507364,437827.889878714,0.0,1.0
2022-01-19,51.81,53.0,51.73,52.8,480519,45.7368667527033,46.7873757555159,45.6662442987327,46.6108196205894,544324.330842548,0.0,1.0
2022-01-20,51.77,52.7,51.715,52.49,372055,45.701555525718,46.5225415531262,45.6530025886133,46.3371576114534,421458.025409243,0.0,1.0
2022-01-21,50.53,51.36,50.4,51.11,463262,44.6069074891739,45.3396154491188,44.4921460014717,45.1189202804607,524775.873908795,0.0,1.0
2022-01-24,49.97,50.01,48.19,49.0,1087347,44.1125503113798,44.1478615383651,42.5412007105341,43.2562530569864,1231729.50116156,0.0,1.0
2022-01-25,48.46,48.95,47.93,48.73,519814,42.7795514926849,43.2121140232547,42.3116777351297,43.0179022748356,588837.085968688,0.0,1.0
2022-01-26,48.65,49.79,48.31,49.31,366119,42.947279820865,43.9536497899459,42.64713439149,43.5299150661224,414733.818399986,0.0,1.0
2022-01-27,48.53,49.32,48.33,48.99,469826,42.8413461399091,43.5387428728687,42.6647900049827,43.24742525024,532211.469395447,0.0,1.0
2022-01-28,49.92,49.96,48.86,49.13,571675,44.0684112776482,44.1037225046334,43.1326637625378,43.3710145446886,647584.407347915,0.0,1.0
2022-01-31,50.41,50.43,49.54,49.59,923509,44.500973808218,44.5186294217107,43.7329546212878,43.7770936550195,1046136.40345558,0.0,1.0
2022-02-01,51.63,51.69,50.98,51.15,474732,45.5779662312695,45.6309330717474,45.0041587927585,45.154231507446,537768.908679041,0.0,1.0
2022-02-02,52.27,52.45,52.08,52.28,411007,46.1429458630342,46.3018463844681,45.9752175348541,46.1517736697806,465582.235554896,0.0,1.0
2022-02-03,51.52,52.36,51.45,52.22,293911,45.48086035706,46.2223961237511,45.4190657098357,46.0988068293026,332937.736910016,0.0,1.0
2022-02-04,50.96,51.44,50.71,51.04,379642,44.9865031792658,45.4102379030894,44.7658080106077,45.0571256332364,430052.45913216,0.0,1.0
2022-02-07,50.59,51.0,50.48,50.72,283997,44.6598743296518,45.0218144062511,44.5627684554423,44.774635817354,321707.314354461,0.0,1.0
2022-02-08,50.96,51.061,50.64,50.79,274393,44.9865031792658,45.0756640274037,44.7040133633835,44.8364304645783,310828.054900803,0.0,1.0
2022-02-09,51.84,52.23,51.63,52.08,253583,45.7633501729423,46.1076346360489,45.5779662312695,45.9752175348541,287254.815705614,0.0,1.0
2022-02-10,51.37,52.37,51.18,51.49,335464,45.3484432558651,46.2312239304975,45.1807149276849,45.454376936821,380008.318759017,0.0,1.0
2022-02-11,50.47,51.66,50.24,51.36,494105,44.553940648696,45.6044496515085,44.3509010935305,45.3396154491188,559714.336979301,0.0,1.0
2022-02-14,49.18,49.72,48.81,49.71,462462,43.4151535784202,43.8918551427217,43.0885247288062,43.8830273359753,523869.646549057,0.0,1.0
2022-02-15,50.12,50.27,49.87,49.88,321738,44.2449674125746,44.3773845137695,44.0242722439165,44.0331000506629,364459.72283431,0.0,1.0
2022-02-16,50.83,50.93,49.97,50.09,330624,44.8717416915636,44.9600197590268,44.1125503113798,44.2184839923357,374525.643232602,0.0,1.0
2022-02-17,49.43,50.09,49.28,49.985,309500,43.6358487470783,44.2184839923357,43.5034316458834,44.1257920214993,350596.709798714,0.0,1.0
2022-02-18,49.17,49.42,48.8399,49.21,270312,43.4063257716739,43.627020940332,43.1149198709777,43.4416369986592,306205.162581939,0.0,1.0
2022-02-22,48.27,48.9,47.79,48.55,502979,42.6118231645047,43.1679749895231,42.1880884406812,42.8590017534018,569766.663967198,0.0,1.0
2022-02-23,46.36,47.86,46.3,47.62,635222,40.9257120759569,42.2498830879055,40.872745235479,42.0380157259937,719569.44488452,0.0,1.0
2022-02-24,44.33,44.42,42.75,43.29,1493312,39.1336673064532,39.2131175671701,37.738873840534,38.2155754048355,1691600.2387817,0.0,1.0
2022-02-25,45.91,45.95,44.77,44.9,917474,40.5284607723723,40.5637719993576,39.5220908032914,39.6368522909936,1039300.05081055,0.0,1.0
2022-02-28,44.89,45.75,44.51,44.75,1127900,39.6280244842473,40.3872158644311,39.292567827887,39.5044351897988,1277667.29881089,0.0,1.0
2022-03-01,43.3,44.6,43.08,44.58,1051917,38.2244032115818,39.3720180886039,38.0301914631627,39.3543624751113,1191594.95696715,0.0,1.0
2022-03-02,44.32,44.7101,43.95,44.12,892760,39.1248394997069,39.4692122408809,38.7982106500929,38.9482833647804,1011304.42209984,0.0,1.0
2022-03-03,43.47,44.9,43.23,44.9,857204,38.3744759262693,39.6368522909936,38.1626085643576,39.6368522909936,971027.147096276,0.0,1.0
2022-03-04,39.79,40.05,39.065,39.92,1313597,35.1258430436222,35.3553660190266,34.4858270545137,35.2406045313244,1488021.92633752,0.0,1.0
2022-03-07,38.63,40.66,38.49,40.66,795719,34.1018174610486,35.8938622305524,33.9782281666001,35.8938622305524,901377.910579398,0.0,1.0
2022-03-08,38.99,40.31,38.08,39.02,1488358,34.4196185039163,35.584888994431,33.6162880900008,34.4461019241553,1685988.42585653,0.0,1.0
2022-03-09,42.33,42.837,41.2,41.745,1967298,37.3681059571884,37.815675759227,36.3705637948538,36.8516792625285,2228524.09044779,0.0,1.0
2022-03-10,40.46,41.49,40.18,40.84,1267728,36.6053834543061,37.5372555491636,36.3520590013351,36.9491809261952,1401222.17116035,1.006,1.0
2022-03-11,41.45,42.79,41.41,42.67,802567,37.5010663415963,38.7134047951002,37.464877134029,38.6048371723984,887078.832558444,0.0,1.0
2022-03-14,42.79,43.54,42.2601,43.17,1021405,38.7134047951002,39.3919524369868,38.2339882678527,39.0572022669894,1128960.89045445,0.0,1.0
2022-03-15,43.68,43.86,42.94,43.81,1219292,39.5186146634723,39.681466097525,38.8491143234776,39.636229588066,1347685.76817618,0.0,1.0
2022-03-16,43.94,44.73,42.94,43.92,966003,40.640480098058,41.3711578239903,39.7155715842197,40.6219819277813,1044430.86591461,0.98,1.0
2022-03-17,45.05,45.09,44.02,44.19,1083891,41.6671285484186,41.7041248889722,40.7144727791651,40.8717072265176,1171889.95860991,0.0,1.0
2022-03-18,45.73,45.79,44.76,44.98,1049302,42.2960663378287,42.351560848659,41.3989050794055,41.6023849524499,1134492.74636407,0.0,1.0
2022-03-21,44.65,44.93,44.37,44.7,551674,41.2971651428833,41.556139526758,41.0381907590085,41.3434105685752,596463.316907477,0.0,1.0
2022-03-22,43.88,44.18,43.66,43.7,681909,40.5849855872277,40.8624581413792,40.3815057141833,40.4185020547368,737271.838022203,0.0,1.0
2022-03-23,42.47,43.12,42.47,42.83,695292,39.2808645827156,39.8820551167106,39.2808645827156,39.6138316476974,751741.377225016,0.0,1.0
2022-03-24,42.7,42.74,42.11,42.16,594524,39.4935935408985,39.530589881452,38.9478975177338,38.9941429434257,642792.223344041,0.0,1.0
2022-03-25,42.42,42.42,41.45,41.78,1169085,39.2346191570237,39.2346191570237,38.3374578986005,38.6426777081671,1264000.69034752,0.0,1.0
2022-03-28,41.69,41.71,41.08,41.13,1232484,38.5594359419217,38.5779341121985,37.9952417484803,38.0414871741722,1332546.92930135,0.0,1.0
2022-03-29,42.82,43.17,42.52,42.85,829664,39.6045825625591,39.9283005424025,39.3271100084075,39.6323298179742,897022.773157199,0.0,1.0
2022-03-30,40.89,41.59,40.76,41.52,784647,37.819509130851,38.4669450905379,37.699271024052,38.4022014945692,848350.932292443,0.0,1.0
2022-03-31,40.06,40.8,40.04,40.61,605948,37.0518350643652,37.7362673646055,37.0333368940884,37.5605347469763,655143.715225752,0.0,1.0
2022-04-01,40.26,40.36,39.94,40.25,618204,37.2368167671328,37.3293076185167,36.9408460427045,37.2275676819944,668394.755535824,0.0,1.0
2022-04-04,40.28,40.58,39.87,39.97,529998,37.2553149374096,37.5327874915611,36.8761024467359,36.9685932981197,573027.485497466,0.0,1.0
2022-04-05,38.95,39.62,38.87,39.46,829297,36.0251866140046,36.6448753182763,35.9511939328975,36.4968899560621,896625.977155747,0.0,1.0
2022-04-06,38.14,38.425,37.59,38.06,819428,35.2760107177955,35.5396096442394,34.7673110351844,35.2020180366884,885955.732637137,0.0,1.0
2022-04-07,38.4,38.52,37.9002,38.4,836151,35.5164869313935,35.6274759530541,35.054217656177,35.5164869313935,904036.439809567,0.0,1.0
2022-04-08,38.93,39.51,38.89,39.12,789907,36.0066884437278,36.543135381754,35.9696921031743,36.1824210613571,854037.981250583,0.0,1.0
2022-04-11,39.0,39.75,38.975,39.42,704011,36.0714320396965,36.7651134250753,36.0483093268505,36.4598936155086,761168.255526542,0.0,1.0
2022-04-12,38.45,39.25,38.24,39.06,746520,35.5627323570854,36.3026591681561,35.3685015691793,36.1269265505268,807128.476850041,0.0,1.0
2022-04-13,39.48,39.52,38.93,38.98,620172,36.5153881263389,36.5523844668924,36.0066884437278,36.0529338694197,670522.533549059,0.0,1.0
2022-04-14,39.04,39.7,39.02,39.52,349456,36.10842838025,36.7188679993833,36.0899302099732,36.5523844668924,377827.638919397,0.0,1.0
2022-04-18,38.83,39.21,38.67,38.87,235885,35.914197592344,36.2656628276025,35.7662122301298,35.9511939328975,255036.034884225,0.0,1.0
2022-04-19,39.69,39.73,39.11,39.13,736915,36.7096189142449,36.7466152547985,36.1731719762187,36.1916701464955,796743.665967354,0.0,1.0
2022-04-20,42.48,43.24,41.12,41.24,2981196,39.290113667854,39.9930441383712,38.0322380890338,38.1432271106944,3223233.38513561,0.0,1.0
2022-04-21,41.76,43.0,41.63,42.79,1687871,38.6241795378904,39.77106609505,38.5039414310914,39.5768353071439,1824905.89582242,0.0,1.0
2022-04-22,40.89,41.99,40.88,41.94,589238,37.819509130851,38.8369084960732,37.8102600457126,38.7906630703813,637077.063497515,0.0,1.0
2022-04-25,41.05,41.105,40.08,40.78,635793,37.9674944930651,38.0183644613262,37.0703332346419,37.7177691943288,687411.77152912,0.0,1.0
2022-04-26,39.65,41.34,39.63,41.24,530936,36.6726225736914,38.2357179620783,36.6541244034147,38.1432271106944,574041.639855401,0.0,1.0
2022-04-27,39.79,40.1967,39.46,39.77,451633,36.8021097656288,37.1782700582069,36.4968899560621,36.783611595352,488300.186713303,0.0,1.0
2022-04-28,40.45,40.645,39.24,39.83,618602,37.4125493847621,37.5929065449606,36.2934100830177,36.8391061061823,668825.068365736,0.0,1.0
2022-04-29,39.58,40.59,39.52,40.36,551985,36.6078789777227,37.5420365766995,36.5523844668924,37.3293076185167,596799.566380098,0.0,1.0
2022-05-02,39.75,39.75,38.83,39.55,466123,36.7651134250753,36.7651134250753,35.914197592344,36.5801317223076,503966.601048561,0.0,1.0
2022-05-03,40.57,40.84,40.04,40.55,950152,37.5235384064227,37.7732637051591,37.0333368940884,37.505040236146,1027292.95469113,0.0,1.0
2022-05-04,41.47,41.52,40.0,40.32,705925,38.3559560688773,38.4022014945692,36.9963405535348,37.2923112779631,763237.649386975,0.0,1.0
2022-05-05,39.62,40.595,38.97,40.45,599324,36.6448753182763,37.5466611192687,36.0436847842813,37.4125493847621,647981.925815348,0.0,1.0
2022-05-06,39.25,39.63,38.84,39.53,656347,36.3026591681561,36.6541244034147,35.9234466774823,36.5616335520308,709634.509986462,0.0,1.0
2022-05-09,38.39,38.88,38.13,38.67,1179797,35.5072378462551,35.9604430180359,35.2667616326571,35.7662122301298,1275582.37636265,0.0,1.0
2022-05-10,38.16,38.89,37.55,38.76,1427146,35.2945088880722,35.9696921031743,34.7303146946308,35.8494539963753,1543013.15064919,0.0,1.0
2022-05-11,37.64,39.17,37.56,38.61,794592,34.8135564608763,36.228666487049,34.7395637797692,35.7107177192995,859103.347100182,0.0,1.0
2022-05-12,38.24,38.52,37.47,37.85,791714,35.3685015691793,35.6274759530541,34.6563220135238,35.0077872487823,855991.687993428,0.0,1.0
2022-05-13,39.22,39.45,38.49,38.63,516387,36.2749119127409,36.4876408709237,35.5997286976389,35.7292158895763,558311.435427266,0.0,1.0
2022-05-16,38.84,39.15,38.18,38.57,404689,35.9234466774823,36.2101683167722,35.313007058349,35.673721378746,437544.896543919,0.0,1.0
2022-05-17,40.46,40.53,39.88,40.25,429923,37.4217984699005,37.4865420658692,36.8853515318742,37.2275676819944,464827.594910786,0.0,1.0
2022-05-18,39.05,39.81,38.86,39.58,393203,36.1176774653884,36.8206079359056,35.9419448477591,36.6078789777227,425126.371005287,0.0,1.0
2022-05-19,39.32,39.7,38.62,38.62,673344,36.3674027641248,36.7188679993833,35.7199668044379,35.7199668044379,728011.462674963,0.0,1.0
2022-05-20,39.67,39.92,38.98,39.87,383675,36.6911207439682,36.9223478724278,36.0529338694197,36.8761024467359,414824.811599742,0.0,1.0
2022-05-23,40.38,40.5,39.81,39.84,522605,37.3478057887934,37.458794810454,36.8206079359056,36.8483551913207,565034.262503639,0.0,1.0
2022-05-24,40.33,40.42,39.74,40.16,549024,37.3015603631015,37.384802129347,36.7558643399369,37.144325915749,593598.16866811,0.0,1.0
2022-05-25,40.74,40.97,40.15,40.17,358681,37.6807728537752,37.8935018119581,37.1350768306106,37.1535750008874,387801.598356441,0.0,1.0
2022-05-26,41.25,41.42,40.69,40.7,407737,38.1524761958328,38.3097106431853,37.6345274280833,37.6437765132217,440840.357613199,0.0,1.0
2022-05-27,41.87,41.87,41.45,41.53,319812,38.7259194744126,38.7259194744126,38.3374578986005,38.4114505797076,345776.901407016,0.0,1.0
2022-05-31,41.49,41.87,41.28,41.32,1053497,38.374454239154,38.7259194744126,38.180223451248,38.2172197918015,1139028.33008639,0.0,1.0
2022-06-01,40.92,41.46,40.51,41.45,349026,37.8472563862662,38.3467069837389,37.4680438955924,38.3374578986005,377362.728073008,0.0,1.0
2022-06-02,42.07,42.11,41.35,41.58,346228,38.9109011771803,38.9478975177338,38.2449670472167,38.4576960053995,374337.564007443,0.0,1.0
2022-06-03,41.47,41.72,41.34,41.59,299187,38.3559560688773,38.5871831973368,38.2357179620783,38.4669450905379,323477.398600618,0.0,1.0
2022-06-06,41.64,41.91,41.47,41.68,469720,38.5131905162298,38.7629158149661,38.3559560688773,38.5501868567833,507855.634337997,0.0,1.0
2022-06-07,41.88,41.92,41.11,41.2,326791,38.735168559551,38.7721649001045,38.0229890038954,38.1062307701409,353322.512562693,0.0,1.0
2022-06-08,40.36,41.14,40.25,40.98,361367,37.3293076185167,38.0507362593106,37.2275676819944,37.9027508970965,390705.669364342,0.0,1.0
2022-06-09,39.75,40.3416,39.75,40.17,211398,36.7651134250753,37.312289301862,36.7651134250753,37.1535750008874,228560.983964455,0.0,1.0
2022-06-10,37.04,38.12,36.9,38.05,1094334,34.2586113525733,35.2575125475187,34.1291241606359,35.19276895155,1183180.80504904,0.0,1.0
2022-06-13,35.71,36.1,35.35,35.36,823291,33.0284830291682,33.3891973495652,32.6955159641864,32.7047650493248,890132.361938526,0.0,1.0
2022-06-14,35.44,35.96,35.18,35.74,526578,32.7787577304319,33.2597101576278,32.5382815168339,33.0562302845834,569329.822486659,0.0,1.0
2022-06-15,36.16,36.53,35.51,36.23,535368,33.4446918603955,33.7869080105157,32.8435013264006,33.5094354563642,578833.465137241,0.0,1.0
2022-06-16,35.56,35.84,35.26,35.5,750864,32.8897467520925,33.1487211359672,32.612274197941,32.8342522412622,811825.157586574,0.0,1.0
2022-06-17,35.64,35.91,35.25,35.69,572051,32.9637394331995,33.2134647319359,32.6030251128026,33.0099848588915,618494.685086192,0.0,1.0
2022-06-21,34.82,35.2,34.7,34.96,604036,32.2053144518521,32.5567796871107,32.0943254301915,32.3348016437895,653076.483741348,0.0,1.0
2022-06-22,34.34,34.67,34.1455,34.28,579232,31.7613583652097,32.0665781747763,31.5814636592681,31.7058638543794,626258.696220868,0.0,1.0
2022-06-23,34.31,34.38,33.78,33.98,743689,31.7336111097945,31.7983547057632,31.2434095974602,31.4283913002279,804067.633579986,0.0,1.0
2022-06-24,35.26,35.34,34.79,34.79,481392,32.612274197941,32.686266879048,32.1775671964369,32.1775671964369,520475.260847392,0.0,1.0
2022-06-27,35.12,35.41,34.87,35.07,450151,32.4827870060036,32.7510104750167,32.251559877544,32.4365415803117,486697.866075287,0.0,1.0
2022-06-28,34.38,35.2,34.26,34.92,899074,31.7983547057632,32.5567796871107,31.6873656841026,32.2978053032359,972068.033268331,0.0,1.0
2022-06-29,34.53,34.63,34.05,34.48,594749,31.937090982839,32.0295818342228,31.4931348961965,31.890845557147,643035.490647383,0.0,1.0
2022-06-30,34.82,35.04,33.79,34.11,993327,32.2053144518521,32.4087943248965,31.2526586825986,31.5486294070268,1073973.24723252,0.0,1.0
2022-07-01,34.99,35.01,34.01,34.29,888462,32.3625488992046,32.3810470694814,31.456138555643,31.7151129395177,960594.466054683,0.0,1.0
2022-07-05,33.83,33.88,33.13,33.42,1109113,31.2896550231521,31.335900448844,30.6422190634652,30.9104425324784,1199159.6827206,0.0,1.0
2022-07-06,34.05,34.1188,33.6,33.9,1084999,31.4931348961965,31.5567686019486,31.0769260649693,31.3543986191208,1173087.91493037,0.0,1.0
2022-07-07,34.47,34.56,34.18,34.23,650147,31.8815964720087,31.9648382382541,31.6133730029955,31.6596184286874,702931.144294357,0.0,1.0
2022-07-08,34.91,35.42,34.78,35.21,806604,32.2885562180975,32.7602595601551,32.1683181112986,32.5660287722491,872090.577534629,0.0,1.0
2022-07-11,34.58,34.795,34.28,34.49,496575,31.9833364085309,32.1821917390061,31.7058638543794,31.9000946422854,536890.938476945,0.0,1.0
2022-07-12,34.76,35.13,34.31,34.31,647237,32.1498199410218,32.492036091142,31.7336111097945,31.7336111097945,699784.887171127,0.0,1.0
2022-07-13,34.46,34.7272,33.91,34.2,568056,31.8723473868703,32.1194829417679,31.3636477042592,31.6318711732723,614175.338966842,0.0,1.0
2022-07-14,34.3,34.38,33.43,33.76,451819,31.7243620246561,31.7983547057632,30.9196916176167,31.2249114271834,488501.287684066,0.0,1.0
2022-07-15,34.85,34.85,34.25,34.62,348538,32.2330617072672,32.2330617072672,31.6781165989642,32.0203327490844,376835.10832176,0.0,1.0
2022-07-18,34.97,35.55,34.8636,35.26,468447,32.3440507289278,32.8804976669541,32.2456404630554,32.612274197941,506479.281995086,0.0,1.0
2022-07-19,36.56,36.755,35.61,35.67,1486867,33.8146552659309,33.9950124261293,32.9359921777844,32.9914866886147,1607582.78008438,0.0,1.0
2022-07-20,35.72,36.055,35.61,35.88,1227865,33.0377321143066,33.3475764664425,32.9359921777844,33.1857174765208,1327552.92186074,0.0,1.0
2022-07-21,36.18,36.22,35.58,35.69,567601,33.4631900306723,33.5001863712258,32.9082449223692,33.0099848588915,613683.398420083,0.0,1.0
2022-07-22,36.0,36.37,35.79,36.22,376590,33.2967064981814,33.6389226483016,33.1024757102753,33.5001863712258,407164.59451449,0.0,1.0
2022-07-25,36.35,36.59,36.09,36.48,443510,33.6204244780248,33.842402521346,33.3799482644268,33.7406625848238,479517.69646863,0.0,1.0
2022-07-26,35.63,35.88,35.51,35.57,593348,32.9544903480612,33.1857174765208,32.8435013264006,32.8989958372309,641520.746238571,0.0,1.0
2022-07-27,37.16,37.29,36.41,36.49,529607,34.3696003742339,34.4898384810329,33.6759189888551,33.7499116699622,572604.740983657,0.0,1.0
2022-07-28,37.93,37.985,37.23,37.39,429358,35.0817799298894,35.1326498981505,34.4343439702026,34.5823293324167,464216.723682393,0.0,1.0
2022-07-29,38.59,38.74,37.94,38.0,403473,35.6922195490228,35.8309558260985,35.0910290150278,35.1465235258581,436230.171917854,0.0,1.0
2022-08-01,38.27,38.73,38.22,38.33,459488,35.3962488245945,35.8217067409601,35.3500033989025,35.4517433354248,496792.918569993,0.0,1.0
2022-08-02,37.33,38.03,37.32,37.94,428525,34.5268348215864,35.1742707812733,34.517585736448,35.0910290150278,463316.094066018,0.0,1.0
2022-08-03,38.11,38.36,37.69,37.92,440493,35.2482634623803,35.4794905908399,34.8598018865682,35.072530844751,476255.752227811,0.0,1.0
2022-08-04,38.95,39.2,38.43,38.48,424629,36.0251866140046,36.2564137424642,35.5442341868086,35.5904796125005,459103.78556014,0.0,1.0
2022-08-05,38.87,38.92,38.41,38.56,384319,35.9511939328975,35.9974393585894,35.5257360165318,35.6644722936076,415521.096681309,0.0,1.0
2022-08-08,38.88,39.42,38.82,39.14,411036,35.9604430180359,36.4598936155086,35.9049485072056,36.2009192316338,444407.196874207,0.0,1.0
2022-08-09,38.53,38.94,38.435,38.82,446411,35.6367250381924,36.0159375288662,35.5488587293778,35.9049485072056,482654.222899727,0.0,1.0
2022-08-10,39.38,39.98,39.35,39.48,638401,36.4228972749551,36.9778423832581,36.3951500195399,36.5153881263389,690231.509871862,0.0,1.0
2022-08-11,39.37,39.7107,39.32,39.63,493729,36.4136481898167,36.7287645204814,36.3674027641248,36.6541244034147,533813.877386666,0.0,1.0
2022-08-12,39.74,39.8,39.3065,39.43,313526,36.7558643399369,36.8113588507672,36.3549164991879,36.469142700647,338980.553545633,0.0,1.0
2022-08-15,39.66,39.81,39.51,39.6,267775,36.6818716588298,36.8206079359056,36.543135381754,36.6263771479995,289515.120677972,0.0,1.0
2022-08-16,40.15,40.28,39.65,39.73,308536,37.1350768306106,37.2553149374096,36.6726225736914,36.7466152547985,333585.425351503,0.0,1.0
2022-08-17,39.38,39.59,39.15,39.41,248688,36.4228972749551,36.6171280628611,36.2101683167722,36.4506445303702,268878.485038422,0.0,1.0
2022-08-18,39.57,39.73,39.28,39.57,341488,36.5986298925843,36.7466152547985,36.3304064235712,36.5986298925843,369212.732817027,0.0,1.0
2022-08-19,38.93,39.245,38.68,39.22,676477,36.0066884437278,36.2980346255869,35.7754613152682,36.2749119127409,731398.824725507,0.0,1.0
2022-08-22,37.69,38.12,37.69,38.1,510510,34.8598018865682,35.2575125475187,34.8598018865682,35.2390143772419,551957.293463959,0.0,1.0
2022-08-23,38.01,38.37,37.915,38.01,349977,35.1557726109965,35.4887396759783,35.0679063021818,35.1557726109965,378390.937875136,0.0,1.0
2022-08-24,37.4,37.42,36.705,37.13,613335,34.5915784175551,34.6100765878319,33.9487670004374,34.3418531188187,663130.451091491,0.0,1.0
2022-08-25,38.78,38.8,38.3,38.4,426301,35.867952166652,35.8864503369288,35.4239960800096,35.5164869313935,460911.53192098,0.0,1.0
2022-08-26,37.63,39.11,37.63,39.04,477253,34.8043073757379,36.1731719762187,34.8043073757379,36.10842838025,516000.223653905,0.0,1.0
2022-08-29,37.92,38.28,37.62,37.7,374570,35.072530844751,35.4054979097329,34.7950582905995,34.8690509717066,404980.594724482,0.0,1.0
2022-08-30,37.4,38.1,37.26,37.96,448311,34.5915784175551,35.2390143772419,34.4620912256177,35.1095271853046,484708.480127952,0.0,1.0
2022-08-31,36.99,37.43,36.99,37.07,758345,34.2123659268814,34.6193256729702,34.2123659268814,34.2863586079884,819913.525125708,0.0,1.0
2022-09-01,36.12,36.21,35.74,36.01,614399,33.407695519842,33.4909372860874,33.0562302845834,33.3059555833197,664280.835139297,0.0,1.0
2022-09-02,36.5,37.51,36.39,37.2,626064,33.7591607551006,34.6933183540773,33.6574208185783,34.4065967147874,676892.893332588,0.0,1.0
2022-09-06,35.85,36.16,35.67,36.07,499750,33.1579702211056,33.4446918603955,32.9914866886147,33.3614500941501,540323.710424112,0.0,1.0
2022-09-07,36.69,36.72,35.8,35.8,419032,33.9348933727298,33.962640628145,33.1117247954137,33.1117247954137,453052.376240994,0.0,1.0
2022-09-08,36.46,36.54,35.64,35.78,612853,33.9441424578682,34.018622199959,33.1807251014378,33.3110646500967,658276.178511045,0.24,1.0
2022-09-09,37.31,37.36,36.93,36.98,805813,34.7354897175827,34.7820395563894,34.3817109426515,34.4282607814582,865537.905883662,0.0,1.0
2022-09-12,38.19,38.51,38.05,38.45,411443,35.5547668805811,35.8526858489442,35.4244273319223,35.7968260423761,441938.157625271,0.0,1.0
2022-09-13,36.37,37.39,36.33,37.12,583564,33.8603527480161,34.8099694596734,33.8231128769707,34.5586003301171,626816.348841597,0.0,1.0
2022-09-14,35.5,35.98,35.18,35.94,545566,33.050385552779,33.4972640053236,32.7524665844159,33.4600241342782,586002.029206933,0.0,1.0
2022-09-15,35.3,36.0,35.25,35.45,829302,32.8641861975521,33.5158839408463,32.8176363587453,33.0038357139723,890767.853615085,0.0,1.0
2022-09-16,35.47,35.82,35.24,35.59,602476,33.022455649495,33.3483045211421,32.808326390984,33.1341752626311,647130.060429858,0.0,1.0
2022-09-19,36.08,36.1,35.22,35.25,399893,33.5903636829371,33.6089836184598,32.7897064554613,32.8176363587453,429532.099627997,0.0,1.0
2022-09-20,34.54,34.79,34.29,34.69,1033479,32.1566286476898,32.3893778417234,31.9238794536561,32.2962781641099,1110077.95783233,0.0,1.0
2022-09-21,34.06,34.96,34.05,34.57,568895,31.7097501951451,32.5476472936663,31.7004402273838,32.1845585509738,611060.118126274,0.0,1.0
2022-09-22,33.59,34.31,33.5542,34.25,449774,31.2721817103619,31.9424993891788,31.2388520257763,31.8866395826107,483110.158412582,0.0,1.0
2022-09-23,32.21,32.64,31.765,32.59,796231,29.9874061592961,30.387734773034,29.5731125939162,30.3411849342273,855245.711275016,0.0,1.0
2022-09-26,31.88,32.58,31.68,32.15,658212,29.6801772231717,30.3318749664659,29.4939778679447,29.931546352728,706997.077619121,0.0,1.0
2022-09-27,31.54,32.27,31.27,32.13,649449,29.3636383192859,30.0432659658642,29.1122691897296,29.9129264172053,697584.585304828,0.0,1.0
2022-09-28,32.6,32.675,31.62,31.69,593869,30.3504949019886,30.4203196601987,29.4381180613767,29.5032878357061,637885.130457346,0.0,1.0
2022-09-29,32.16,32.18,31.22,31.58,903205,29.9408563204894,29.9594762560121,29.0657193509228,29.4008781903313,970148.364798846,0.0,1.0
2022-09-30,32.23,32.84,32.13,32.33,548998,30.0060260948188,30.5739341282609,29.9129264172053,30.0991257724322,589688.400726123,0.0,1.0
2022-10-03,32.96,33.23,32.69,32.78,493519,30.6856537413971,30.9370228709534,30.4342846118407,30.5180743216928,530097.431753768,0.0,1.0
2022-10-04,35.12,35.25,34.53,34.57,734034,32.6966067778478,32.8176363587453,32.1473186799284,32.1845585509738,788438.82043031,0.0,1.0
2022-10-05,34.47,34.735,34.0,34.46,401743,32.0914588733603,32.338173019036,31.6538903885771,32.082148905599,431519.217142713,0.0,1.0
2022-10-06,33.42,33.935,33.34,33.69,811584,31.113912258419,31.5933755981283,31.0394325163282,31.3652813879753,871736.638411997,0.0,1.0
2022-10-07,32.38,32.855,32.13,32.81,590802,30.145675611239,30.5878990799029,29.9129264172053,30.5460042249769,634590.811853221,0.0,1.0
2022-10-10,32.77,33.03,32.43,32.96,578595,30.5087643539315,30.7508235157265,30.1922254500457,30.6856537413971,621479.058608831,0.0,1.0
2022-10-11,32.31,32.9,32.17,32.56,589420,30.0805058369096,30.629793934829,29.9501662882507,30.3132550309432,633106.38136385,0.0,1.0
2022-10-12,31.99,32.25,31.89,32.25,563119,29.7825868685465,30.0246460303415,29.689487190933,30.0246460303415,604856.015010061,0.0,1.0
2022-10-13,33.02,33.28,31.31,31.61,693307,30.7415135479651,30.9835727097601,29.1495090607749,29.4288080936153,744693.233932048,0.0,1.0
2022-10-14,31.86,33.14,31.7889,33.03,725284,29.661557287649,30.8532331611013,29.5953634168658,30.7508235157265,779040.291644496,0.0,1.0
2022-10-17,33.31,33.56,33.1,33.1,650315,31.0115026130442,31.2442518070778,30.8159932900559,30.8159932900559,698514.771125229,0.0,1.0
2022-10-18,33.97,34.4,33.72,34.31,572876,31.625960485293,32.0262890990309,31.3932112912594,31.9424993891788,615336.180194424,0.0,1.0
2022-10-19,33.53,34.01,33.27,33.83,492694,31.2163219037938,31.6632003563384,30.9742627419988,31.4956209366342,529211.284753963,0.0,1.0
2022-10-20,33.4,34.41,33.36,33.93,944313,31.0952923228963,32.0355990667923,31.0580524518509,31.5887206142476,1014303.19009338,0.0,1.0
2022-10-21,33.96,34.155,33.05,33.21,753783,31.6166505175317,31.7981948888779,30.7694434512492,30.9184029354307,809651.568429282,0.0,1.0
2022-10-24,34.57,34.84,34.25,34.45,661998,32.1845585509738,32.4359276805301,31.8866395826107,32.0728389378376,711063.686760046,0.0,1.0
2022-10-25,35.52,35.555,34.71,34.73,565192,33.0690054883017,33.1015903754664,32.3148980996326,32.3335180351553,607082.660744117,0.0,1.0
2022-10-26,35.41,35.8,35.28,35.49,525657,32.9665958429269,33.3296845856194,32.8455662620294,33.0410755850177,564617.422395876,0.0,1.0
2022-10-27,35.23,35.79,35.11,35.41,593357,32.7990164232226,33.320374617858,32.6872968100865,32.9665958429269,637335.18225868,0.0,1.0
2022-10-28,36.61,36.63,35.86,35.96,625263,34.0837919742884,34.1024119098111,33.3855443921875,33.4786440698009,671605.977623266,0.0,1.0
2022-10-31,36.21,36.4525,36.03,36.16,482147,33.7113932638346,33.9371599820472,33.5438138441303,33.6648434250278,517882.566684938,0.0,1.0
2022-11-01,36.24,36.62,35.98,36.54,455813,33.7393231671186,34.0931019420498,33.4972640053236,34.018622199959,489596.754451157,0.0,1.0
2022-11-02,34.75,36.27,34.75,35.65,771757,32.352137970678,33.7672530704027,32.352137970678,33.1900350691992,828957.757731705,0.0,1.0
2022-11-03,35.39,35.555,34.47,34.47,742950,32.9479759074042,33.1015903754664,32.0914588733603,32.0914588733603,798015.652733658,0.0,1.0
2022-11-04,37.13,37.165,36.24,36.46,604379,34.5679102978784,34.6004951850431,33.7393231671186,33.9441424578682,649174.106176077,0.0,1.0
2022-11-07,37.19,37.4,36.97,37.29,494796,34.6237701044465,34.8192794274348,34.4189508136969,34.71686978206,531469.079897709,0.0,1.0
2022-11-08,36.89,37.24,36.53,37.02,561228,34.3444710716061,34.6703199432532,34.0093122321977,34.4655006525036,602824.85867475,0.0,1.0
2022-11-09,36.14,36.85,36.14,36.42,416165,33.6462234895052,34.3072312005607,33.6462234895052,33.9069025868228,447010.140816882,0.0,1.0
2022-11-10,39.12,39.15,37.83,37.88,881072,36.4205938823863,36.4485237856704,35.2196080411727,35.2661578799794,946374.920499832,0.0,1.0
2022-11-11,40.32,40.44,39.61,39.83,1215738,37.5377900137479,37.649509626884,36.8767823026923,37.0816015934419,1305845.55302929,0.0,1.0
2022-11-14,39.32,39.98,39.31,39.84,833094,36.6067932376132,37.2212511098621,36.5974832698519,37.0909115612032,894840.907461465,0.0,1.0
2022-11-15,39.72,40.655,39.45,40.62,785017,36.9791919480671,37.849673933753,36.7278228185107,37.8170890465882,843200.556783119,0.0,1.0
2022-11-16,39.2,39.79,39.08,39.73,569633,36.4950736244771,37.0443617223965,36.3833540113409,36.9885019158284,611852.816897008,0.0,1.0
2022-11-17,39.03,39.06,38.28,38.3,449668,36.3368041725342,36.3647340758182,35.6385565904332,35.6571765259559,482996.301949578,0.0,1.0
2022-11-18,39.66,39.75,39.39,39.71,331349,36.923332141499,37.0071218513511,36.6719630119427,36.9698819803057,355907.784531456,0.0,1.0
2022-11-21,39.58,39.82,39.335,39.335,638220,36.8488523994082,37.0722916256805,36.6207581892553,36.6207581892553,685523.319049298,0.0,1.0
2022-11-22,39.66,39.66,39.11,39.11,729257,36.923332141499,36.923332141499,36.411283914625,36.411283914625,783307.760772043,0.0,1.0
2022-11-23,40.28,40.3,39.73,39.73,428999,37.5005501427025,37.5191700782252,36.9885019158284,36.9885019158284,460795.365781125,0.0,1.0
2022-11-25,40.63,40.649,40.38,40.48,181912,37.8263990143496,37.8440879530961,37.5936498203159,37.6867494979294,195394.876398257,0.0,1.0
2022-11-28,39.55,40.46,39.5,40.32,298777,36.8209224961242,37.6681295624067,36.7743726573175,37.5377900137479,320921.626861571,0.0,1.0
2022-11-29,40.03,40.14,39.78,39.83,388055,37.2678009486688,37.3702105940436,37.0350517546352,37.0816015934419,416816.695768975,0.0,1.0
2022-11-30,40.35,40.395,39.265,40.27,799322,37.5657199170319,37.607614771958,36.5555884149258,37.4912401749411,858565.808700953,0.0,1.0
2022-12-01,40.45,40.75,40.25,40.58,315741,37.6588195946454,37.9381186274857,37.4726202394184,37.7798491755429,339142.957412717,0.0,1.0
2022-12-02,40.61,40.72,40.22,40.44,353563,37.8077790788269,37.9101887242017,37.4446903361344,37.649509626884,379768.232354089,0.0,1.0
2022-12-05,39.86,40.455,39.7,40.32,419119,37.1095314967259,37.663474578526,36.9605720125444,37.5377900137479,450183.084134973,0.0,1.0
2022-12-06,39.63,39.95,39.35,39.86,335216,36.895402238215,37.1933212065781,36.6347231408973,37.1095314967259,360061.397195997,0.0,1.0
2022-12-07,39.54,39.86,39.38,39.65,464561,36.8116125283629,37.1095314967259,36.6626530441813,36.9140221737377,498993.135001818,0.0,1.0
2022-12-08,39.49,39.53,39.1,39.22,316322,36.7650626895561,36.8023025606015,36.4019739468636,36.5136935599998,339767.019724095,0.0,1.0
2022-12-09,39.86,40.19,39.74,39.83,283059,37.1095314967259,37.4167604328504,36.9978118835898,37.0816015934419,304038.646809525,0.0,1.0
2022-12-12,39.95,39.97,39.54,39.83,281761,37.1933212065781,37.2119411421007,36.8116125283629,37.0816015934419,302644.442196498,0.0,1.0
2022-12-13,40.67,41.21,40.21,41.05,435250,37.863638885395,38.3663771445077,37.4353803683731,38.2174176603261,467509.674745709,0.0,1.0
2022-12-14,40.65,41.02,40.24,40.86,285386,37.8450189498723,38.1894877570421,37.4633102716571,38.0405282728606,306538.118407763,0.0,1.0
2022-12-15,39.17,40.15,39.06,40.12,382855,36.467143721193,37.379520561805,36.3647340758182,37.3515906585209,411231.284376264,0.0,1.0
2022-12-16,39.02,39.06,38.45,38.85,653139,36.3274942047729,36.3647340758182,35.7968260423761,36.16922475283,701548.079158501,0.0,1.0
2022-12-19,39.17,39.78,38.99,39.52,744577,36.467143721193,37.0350517546352,36.2995643014888,36.7929925928402,799763.242029033,0.0,1.0
2022-12-20,39.37,39.695,39.31,39.42,483715,36.65334307642,36.9559170286637,36.5974832698519,36.6998929152267,519566.783043356,0.0,1.0
2022-12-21,39.9,40.14,39.75,39.75,338285,37.1467713677713,37.3702105940436,37.0071218513511,37.0071218513511,363357.864035273,0.0,1.0
2022-12-22,39.53,39.755,39.035,39.69,327621,36.8023025606015,37.0117768352318,36.3414591564149,36.951262044783,351903.474209912,0.0,1.0
2022-12-23,39.88,39.88,39.3601,39.62,135410,37.1281514322486,37.1281514322486,36.6441262083362,36.8860922704536,145446.260901359,0.0,1.0
2022-12-27,39.98,40.11,39.58,39.81,116149,37.2212511098621,37.3422806907596,36.8488523994082,37.0629816579192,124757.68227924,0.0,1.0
2022-12-28,39.38,40.17,39.35,40.03,252137,36.6626530441813,37.3981404973277,36.6347231408973,37.2678009486688,270824.783139251,0.0,1.0
2022-12-29,39.92,40.195,39.89,39.91,277334,37.165391303294,37.421415416731,37.13746140001,37.1560813355327,297889.323689665,0.0,1.0
2022-12-30,39.79,39.85,39.46,39.59,207906,37.0443617223965,37.1002215289646,36.7371327862721,36.8581623671696,223315.488656362,0.0,1.0
2023-01-03,41.03,41.62,40.76,41.35,521774,38.1987977248034,38.7480858227229,37.9474285952471,38.4967166931665,560446.623850128,0.0,1.0
2023-01-04,43.0,43.02,42.42,42.53,1182590,40.0328613737886,40.0514813093113,39.4928832436306,39.5952928890054,1270240.70363591,0.0,1.0
2023-01-05,42.19,42.545,42.1,42.41,430278,39.2787539851196,39.6092578406474,39.1949642752675,39.4835732758692,462169.162160217,0.0,1.0
2023-01-06,43.62,43.66,42.12,42.27,461433,40.6100793749921,40.6473192460375,39.2135842107902,39.3532337272104,495633.295225587,0.0,1.0
2023-01-09,43.69,44.54,43.59,44.35,563562,40.6752491493215,41.466596409036,40.5821494717081,41.2897070215704,605331.849096018,0.0,1.0
2023-01-10,43.6,43.61,43.27,43.46,495704,40.5914594394694,40.6007694072308,40.284230503345,40.4611198908106,532444.378656283,0.0,1.0
2023-01-11,44.52,44.52,43.965,44.0,342346,41.4479764735133,41.4479764735133,40.9312732627586,40.9638581499233,367719.855509465,0.0,1.0
2023-01-12,44.69,45.01,44.41,44.9,777186,41.6062459254561,41.9041648938192,41.3455668281385,41.8017552484444,834789.142049211,0.0,1.0
2023-01-13,45.64,45.67,44.72,44.72,621239,42.490692862784,42.5186227660681,41.6341758287402,41.6341758287402,667283.728499368,0.0,1.0
2023-01-17,45.33,45.5,45.01,45.25,340686,42.2020838621823,42.3603533141252,41.9041648938192,42.1276041200915,365936.820334099,0.0,1.0
2023-01-18,44.72,45.52,44.7,45.38,385955,41.6341758287402,42.3789732496479,41.6155558932175,42.248633700989,414561.04886038,0.0,1.0
2023-01-19,44.44,44.77,44.345,44.58,549819,41.3734967314225,41.6807256675469,41.2850520376897,41.5038362800813,590570.251255626,0.0,1.0
2023-01-20,45.01,45.02,44.41,44.53,276277,41.9041648938192,41.9134748615806,41.3455668281385,41.4572864412746,296753.981412339,0.0,1.0
2023-01-23,45.28,45.445,44.7,44.77,299615,42.1555340233756,42.3091484914378,41.6155558932175,41.6807256675469,321821.737389858,0.0,1.0
2023-01-24,45.1,45.2,44.82,45.06,260574,41.9879546036713,42.0810542812848,41.7272755063536,41.950714732626,279887.113123926,0.0,1.0
2023-01-25,45.71,45.87,45.23,45.34,293054,42.5558626371135,42.704822121295,42.1089841845688,42.2113938299437,314774.451976862,0.0,1.0
2023-01-26,46.27,46.28,45.61,46.02,388312,43.0772208317488,43.0865307995102,42.4627629595,42.8444716377152,417092.743985884,0.0,1.0
2023-01-27,46.47,46.635,45.79,45.79,608049,43.2634201869758,43.417034655038,42.6303423792042,42.6303423792042,653116.117678239,0.0,1.0
2023-01-30,46.25,46.62,46.226867,46.24,881516,43.0586008962262,43.403069703396,43.0370641478038,43.0492909284648,946851.828703362,0.0,1.0
2023-01-31,47.08,47.11,45.95,46.28,1737494,43.8313282204179,43.8592581237019,42.7793018633858,43.0865307995102,1866272.84276306,0.0,1.0
2023-02-01,48.05,48.32,47.09,47.36,969171,44.7343950932685,44.9857642228248,43.8406381881792,44.0920073177356,1041003.60478569,0.0,1.0
2023-02-02,48.63,48.85,47.98,48.34,548025,45.2743732234266,45.4791925141762,44.669225318939,45.0043841583475,588643.28432514,0.0,1.0
2023-02-03,47.4,47.69,47.12,47.12,510457,44.129247188781,44.39923625386,43.8685680914633,43.8685680914633,548290.83524795,0.0,1.0
2023-02-06,46.55,46.99,46.39,46.92,255811,43.3378999290665,43.7475385105658,43.188940444885,43.6823687362363,274771.091111717,0.0,1.0
2023-02-07,47.28,47.36,46.49,46.56,433569,44.0175275756448,44.0920073177356,43.2820401224985,43.3472098968279,465704.083101258,0.0,1.0
2023-02-08,46.94,47.19,46.5,47.05,514983,43.700988671759,43.9337378657927,43.2913500902598,43.8033983171338,553152.291394761,0.0,1.0
2023-02-09,46.83,47.39,46.72,47.29,669045,43.5985790263842,44.1199372210196,43.4961693810094,44.0268375434062,718632.993314746,0.0,1.0
2023-02-10,46.27,46.3,45.79,45.93,712005,43.0772208317488,43.1051507350329,42.6303423792042,42.7606819278631,764777.084359148,0.0,1.0
2023-02-13,47.24,47.25,46.53,46.54,421558,43.9802877045994,43.9895976723608,43.3192799935439,43.3285899613052,452802.85690167,0.0,1.0
2023-02-14,47.22,47.56,46.89,47.01,654189,43.9616677690767,44.2782066729625,43.6544388329523,43.7661584460885,702675.9026128,0.0,1.0
2023-02-15,48.18,48.31,47.24,47.27,1916149,44.855424674166,44.9764542550635,43.9802877045994,44.0082176078835,2058169.31821784,0.0,1.0
2023-02-16,47.34,47.74,46.93,47.13,424765,44.0733873822129,44.4457860926667,43.6916787039977,43.8778780592246,456247.551966367,0.0,1.0
2023-02-17,47.24,47.36,46.84,47.01,1023111,43.9802877045994,44.0920073177356,43.6078889941456,43.7661584460885,1098941.50680932,0.0,1.0
2023-02-21,46.85,47.64,46.7,47.56,917657,43.6171989619069,44.3526864150533,43.4775494454867,44.2782066729625,985671.512000284,0.0,1.0
2023-02-22,46.34,46.77,46.12,46.64,2706194,43.1423906060783,43.5427192198162,42.9375713153287,43.4216896389187,2906770.53817068,0.0,1.0
2023-02-23,46.93,46.99,46.26,46.78,1485982,43.6916787039977,43.7475385105658,43.0679108639875,43.5520291875775,1596119.38310851,0.0,1.0
2023-02-24,46.31,46.41,46.06,46.16,1516113,43.1144607027942,43.2075603804077,42.8817115087606,42.974811186374,1628483.61977655,0.0,1.0
2023-02-27,47.06,47.38,46.9,47.07,752604,43.8127082848952,44.1106272532583,43.6637488007137,43.8220182526565,808385.183807742,0.0,1.0
2023-02-28,47.31,47.82,47.31,47.62,481500,44.0454574789289,44.5202658347575,44.0454574789289,44.3340664795306,517187.612613576,0.0,1.0
2023-03-01,47.46,48.0,47.3,47.9,592775,44.185106995349,44.6878452544617,44.0361475111675,44.5947455768483,636710.045829726,0.0,1.0
2023-03-02,51.82,52.03,50.61,50.86,1408412,48.244252939296,48.4397622622843,47.1177468401731,47.3504960342067,1512800.08277531,0.0,1.0
2023-03-03,51.66,51.76,50.64,51.17,906107,48.0952934551144,48.1883931327279,47.1456767434571,47.6391050348085,973265.454003012,0.0,1.0
2023-03-06,51.68,52.08,51.64,51.76,703091,48.1139133906371,48.486312101091,48.0766735195918,48.1883931327279,755202.40029095,0.0,1.0
2023-03-07,51.4,52.2,51.34,52.16,653253,47.8532342933194,48.5980317142271,47.7973744867514,48.5607918431818,701670.528562112,0.0,1.0
2023-03-08,51.79,51.83,51.4,51.45,419486,48.2163230360119,48.2535629070573,47.8532342933194,47.8997841321262,450577.28528519,0.0,1.0
2023-03-09,50.86,51.64,50.83,51.29,390371,47.3504960342067,48.0766735195918,47.3225661309227,47.7508246479446,419304.352073883,0.0,1.0
2023-03-10,50.17,51.37,49.91,51.37,478293,46.7081082586739,47.8253043900354,46.4660490968789,47.8253043900354,513742.917548879,0.0,1.0
2023-03-13,48.9,49.57,48.72,49.02,835634,45.5257423529829,46.1495101929931,45.3581629332787,45.6374619661191,897569.166103288,0.0,1.0
2023-03-14,50.26,50.52,49.65,50.15,689567,46.791897968526,47.033957130321,46.2239899350839,46.6894883231512,740676.034199596,0.0,1.0
2023-03-15,48.18,48.41,47.44,48.01,660330,44.855424674166,45.0695539326769,44.1664870598264,44.6971552222231,709272.058644076,0.0,1.0
2023-03-16,48.87,48.93,47.37,47.53,754169,46.4567391291175,46.5137762551201,45.0308109790525,45.1829099817261,793345.372940731,1.03,1.0
2023-03-17,48.12,48.27,47.49,47.73,963927,45.743775054085,45.8863678690915,45.1448852310577,45.3730337350681,1013999.54824799,0.0,1.0
2023-03-20,49.32,49.67,49.2,49.23,1036135,46.884517574137,47.2172341424855,46.7704433221318,46.7989618851331,1089958.49470337,0.0,1.0
2023-03-21,50.45,50.61,50.26,50.41,898852,47.9587167805193,48.1108157831929,47.7780992148444,47.9206920298509,945544.135543257,0.0,1.0
2023-03-22,50.26,51.27,50.24,50.54,445715,47.7780992148444,48.7382241692215,47.7590868395102,48.0442724695232,468868.294639899,0.0,1.0
2023-03-23,49.4,50.4,48.95,50.05,819090,46.9605670754738,47.9111858421838,46.5327886304543,47.5784692738353,861638.785898153,0.0,1.0
2023-03-24,48.1,48.2095,47.25,48.12,1817298,45.7247626787508,45.8288554337056,44.9167367270473,45.743775054085,1911700.10906633,0.0,1.0
2023-03-27,48.32,48.67,48.16,48.49,466604,45.933898807427,46.2666153757755,45.7817998047534,46.0955039977677,490842.403222139,0.0,1.0
2023-03-28,49.19,49.2,48.21,48.35,766093,46.7609371344647,46.7704433221318,45.8293307430889,45.9624173704283,805888.781947128,0.0,1.0
2023-03-29,49.59,49.625,49.04,49.35,512649,47.1411846411487,47.1744562979836,46.6183443194582,46.9130361371383,539279.275722939,0.0,1.0
2023-03-30,50.08,50.515,49.94,50.29,1006489,47.6069878368366,48.0205070003555,47.4739012094972,47.8066177778457,1058772.4913988,0.0,1.0
2023-03-31,50.87,51.01,50.5462,50.83,463257,48.3579766625375,48.4910632898769,48.0501663058768,48.3199519118691,487321.538584063,0.0,1.0
2023-04-03,50.91,50.93,50.23,50.34,572132,48.3960014132059,48.4150137885401,47.7495806518431,47.8541487161812,601852.204096597,0.0,1.0
2023-04-04,50.24,51.02,50.06,50.88,604103,47.7590868395102,48.500569477544,47.5879754615024,48.3674828502046,635483.982807056,0.0,1.0
2023-04-05,47.1,48.4,46.92,48.36,1133813,44.7741439120408,46.0099483087638,44.603032534033,45.9719235580954,1192710.5162504,0.0,1.0
2023-04-06,47.77,47.77,46.84,46.88,615626,45.4110584857365,45.4110584857365,44.5269830326962,44.5650077833646,647605.561302587,0.0,1.0
2023-04-10,48.05,48.05,47.34,47.34,317675,45.6772317404153,45.6772317404153,45.0022924160512,45.0022924160512,334177.076157926,0.0,1.0
2023-04-11,47.74,48.0,47.36,47.36,889812,45.3825399227352,45.6297008020798,45.0213047913854,45.0213047913854,936034.539986579,0.0,1.0
2023-04-12,48.56,49.0,48.18,48.26,584583,46.1620473114374,46.5803195687898,45.8008121800876,45.8768616814244,614949.988861663,0.0,1.0
2023-04-13,49.29,49.48,48.49,48.72,468508,46.8559990111357,47.0366165768106,46.0955039977677,46.314146314111,492845.309188943,0.0,1.0
2023-04-14,49.24,49.6,49.075,49.31,377816,46.8084680728002,47.1506908288158,46.6516159762931,46.8750113864699,397442.185270112,0.0,1.0
2023-04-17,49.61,49.61,49.22,49.22,278924,47.1601970164829,47.1601970164829,46.789455697466,46.789455697466,293413.100779959,0.0,1.0
2023-04-18,49.96,49.985,49.65,49.8,443746,47.4929135848314,47.5166790539992,47.1982217671513,47.3408145821578,466797.012156371,0.0,1.0
2023-04-19,49.99,50.04,49.71,49.71,303450,47.5214321478327,47.5689630861682,47.2552588931539,47.2552588931539,319213.138459503,0.0,1.0
2023-04-20,49.88,50.02,49.2,49.2,285181,47.4168640834946,47.549950710834,46.7704433221318,46.7704433221318,299995.129474442,0.0,1.0
2023-04-21,49.43,49.73,49.27,49.64,435932,46.9890856384751,47.2742712684881,46.8369866358015,47.1887155794842,458577.102899747,0.0,1.0
2023-04-24,49.82,50.2,49.64,50.02,480359,47.359826957492,47.7210620888418,47.1887155794842,47.549950710834,505311.926107327,0.0,1.0
2023-04-25,49.55,50.03,49.47,49.8,502754,47.1031598904803,47.5594568985011,47.0271103891435,47.3408145821578,528870.265984739,0.0,1.0
2023-04-26,48.27,48.56,48.1,48.42,401792,45.8863678690915,46.1620473114374,45.7247626787508,46.028960684098,422663.652423532,0.0,1.0
2023-04-27,48.6,48.69,47.79,48.02,692656,46.2000720621058,46.2856277511097,45.4300708610707,45.648713177414,728636.993352465,0.0,1.0
2023-04-28,48.5,48.64,47.82,47.84,805090,46.1050101854348,46.2380968127742,45.458589424072,45.4776017994062,846911.536142236,0.0,1.0
2023-05-01,48.29,48.86,48.22,48.32,368656,45.9053802444257,46.4472329414504,45.838836930756,45.933898807427,387806.356144098,0.0,1.0
2023-05-02,47.98,48.08,47.38,47.79,875004,45.6106884267456,45.7057503034166,45.0403171667196,45.4300708610707,920457.317530463,0.0,1.0
2023-05-03,47.67,48.38,47.66,48.12,1055175,45.3159966090655,45.9909359334296,45.3064904213984,45.743775054085,1109987.55437142,0.0,1.0
2023-05-04,48.46,48.88,48.42,48.51,485699,46.0669854347664,46.4662453167846,46.028960684098,46.1145163731019,510929.319942799,0.0,1.0
2023-05-05,49.5,49.74,48.95,48.97,864413,47.0556289521448,47.2837774561552,46.5327886304543,46.5518010057885,909316.153090112,0.0,1.0
2023-05-08,49.28,49.75,49.225,49.63,458338,46.8464928234686,47.2932836438223,46.7942087912996,47.1792093918171,482147.014187681,0.0,1.0
2023-05-09,49.35,49.46,48.81,48.84,301200,46.9130361371383,47.0176042014764,46.3997020031149,46.4282205661162,316846.259034445,0.0,1.0
2023-05-10,49.39,49.52,48.85,49.48,351613,46.9510608878067,47.074641327479,46.4377267537833,47.0366165768106,369878.033459091,0.0,1.0
2023-05-11,49.72,49.77,48.915,49.12,487498,47.264765080821,47.3122960191565,46.4995169736195,46.694393820795,512821.771536434,0.0,1.0
2023-05-12,48.98,49.53,48.75,49.29,698430,46.5613071934556,47.0841475151461,46.3426648771123,46.8559990111357,734710.93193037,0.0,1.0
2023-05-15,49.51,49.55,49.04,49.11,413760,47.0651351398119,47.1031598904803,46.6183443194582,46.6848876331279,435253.347072018,0.0,1.0
2023-05-16,49.13,49.335,48.79,49.15,267238,46.7039000084621,46.8987768556377,46.3806896277807,46.7229123837963,281120.055019412,0.0,1.0
2023-05-17,49.68,49.71,49.13,49.35,378598,47.2267403301526,47.2552588931539,46.7039000084621,46.9130361371383,398264.807363621,0.0,1.0
2023-05-18,50.04,50.07,49.34,49.48,462415,47.5689630861682,47.5974816491695,46.9035299494712,47.0366165768106,486435.799705886,0.0,1.0
2023-05-19,50.23,50.39,49.87,50.17,467401,47.7495806518431,47.9016796545167,47.4073578958275,47.6925435258405,491680.804511815,0.0,1.0
2023-05-22,50.11,50.16,49.765,49.84,689009,47.6355063998379,47.6830373381734,47.307542925323,47.3788393328262,724800.544791049,0.0,1.0
2023-05-23,48.74,49.54,48.65,49.29,764445,46.3331586894452,47.0936537028132,46.2476030004413,46.8559990111357,804155.174261575,0.0,1.0
2023-05-24,48.25,48.365,47.82,48.13,966813,45.8673554937573,45.976676651929,45.458589424072,45.7532812417521,1017035.46559053,0.0,1.0
2023-05-25,48.4,48.53,48.0,48.07,935341,46.0099483087638,46.1335287484361,45.6297008020798,45.6962441157495,983928.608139232,0.0,1.0
2023-05-26,48.81,48.96,48.3,48.44,944841,46.3997020031149,46.5422948181214,45.9148864320928,46.0479730594322,993922.099045033,0.0,1.0
2023-05-30,48.37,48.85,48.1,48.71,610940,45.9814297457625,46.4377267537833,45.7247626787508,46.3046401264439,642676.140419999,0.0,1.0
2023-05-31,47.54,47.99,47.14,47.93,1053626,45.1924161693932,45.6201946144127,44.8121686627092,45.5631574884101,1108358.08938056,0.0,1.0
2023-06-01,48.29,48.44,47.47,47.49,1081612,45.9053802444257,46.0479730594322,45.1258728557235,45.1448852310577,1137797.86164264,0.0,1.0
2023-06-02,49.06,49.13,48.56,48.56,903621,46.6373566947924,46.7039000084621,46.1620473114374,46.1620473114374,950560.867977969,0.0,1.0
2023-06-05,48.35,48.59,47.95,48.35,884604,45.9624173704283,46.1905658744387,45.5821698637443,45.9624173704283,930556.003077378,0.0,1.0
2023-06-06,48.17,48.24,47.38,47.44,1079913,45.7913059924205,45.8578493060902,45.0403171667196,45.0973542927222,1136010.60469012,0.0,1.0
2023-06-07,48.58,48.81,48.06,48.11,980420,46.1810596867716,46.3997020031149,45.6867379280824,45.7342688664179,1031349.30040687,0.0,1.0
2023-06-08,49.53,49.66,49.08,49.18,818020,47.0841475151461,47.2077279548184,46.6563690701266,46.7514309467976,860513.203238236,0.0,1.0
2023-06-09,48.69,49.175,48.53,49.17,1250511,46.2856277511097,46.7466778529641,46.1335287484361,46.7419247591305,1315470.55853726,0.0,1.0
2023-06-12,49.66,49.79,48.91,48.92,1670340,47.2077279548184,47.3313083944907,46.4947638797859,46.504270067453,1757108.16837847,0.0,1.0
2023-06-13,50.05,50.08,49.14,49.23,2057514,47.5784692738353,47.6069878368366,46.7134061961292,46.7989618851331,2164394.468164,0.0,1.0
2023-06-14,52.06,52.12,50.54,50.63,3467875,49.4892129949224,49.546250120925,48.0442724695232,48.1298281585271,3648018.6605215,0.0,1.0
2023-06-15,52.73,52.74,51.1615,51.26,2345798,50.1261275686181,50.1356337562852,48.6350820330335,48.7287179815544,2467653.7873522,0.0,1.0
2023-06-16,53.14,54.465,53.06,53.83,1746110,50.5158812629692,51.7754511288599,50.4398317616324,51.1718082119991,1836814.14795031,0.0,1.0
2023-06-20,52.85,52.93,52.25,52.59,1338520,50.2402018206233,50.3162513219601,49.6698305605973,49.9930409412787,1408051.31023501,0.0,1.0
2023-06-21,53.79,53.92,52.97,53.02,1732952,51.1337834613307,51.257363901003,50.3542760726285,50.401807010964,1822972.63707257,0.0,1.0
2023-06-22,53.46,53.65,53.09,53.44,985054,50.8200792683164,51.0006968339913,50.4683503246337,50.8010668929822,1036224.02007608,0.0,1.0
2023-06-23,53.44,53.59,52.8,52.9,1613517,50.8010668929822,50.9436597079887,50.1926708822878,50.2877327589588,1697333.41745843,0.0,1.0
2023-06-26,53.04,53.43,52.895,53.0,2711636,50.4208193862982,50.7915607053151,50.2829796651253,50.3827946356298,2852495.75850971,0.0,1.0
2023-06-27,54.57,54.66,53.05,53.1,2997395,51.8752660993645,51.9608217883684,50.4303255739653,50.4778565123008,3153098.91300979,0.0,1.0
2023-06-28,55.06,55.3,54.6759,55.03,2190016,52.3410692950524,52.5692177990628,51.9759366267591,52.3125507320511,2303779.47153247,0.0,1.0
2023-06-29,54.93,54.99,54.52,54.69,2159078,52.2174888553801,52.2745259813827,51.827735161029,51.9893403513697,2271234.35346471,0.0,1.0
2023-06-30,55.73,55.91,55.44,55.64,1812609,52.9779838687481,53.1490952467559,52.7023044264022,52.8924281797442,1906767.53234451,0.0,1.0
2023-07-03,55.88,55.9,55.65,55.75,1135181,53.1205766837546,53.1395890590888,52.9019343674113,52.9969962440823,1194149.57894084,0.0,1.0
2023-07-05,54.77,55.29,54.55,54.68,3073015,52.0653898527065,52.5597116113957,51.8562537240303,51.9798341637026,3232647.10061997,0.0,1.0
2023-07-06,53.36,54.05,53.11,53.76,1879002,50.7250173916454,51.3809443406753,50.4873626999679,51.1052648983294,1976609.41041912,0.0,1.0
2023-07-07,53.55,54.02,53.475,53.64,1108414,50.9056349573203,51.352425777674,50.834338549817,50.9911906463242,1165992.12935393,0.0,1.0
2023-07-10,54.0,54.49,53.86,54.05,935794,51.3334134023398,51.7992165980277,51.2003267750004,51.3809443406753,984405.139863477,0.0,1.0
2023-07-11,55.4,55.405,54.92,55.17,1445026,52.6642796757338,52.6690327695673,52.207982667713,52.4456373593905,1520089.91469956,0.0,1.0
2023-07-12,56.45,56.67,55.95,56.24,1770683,53.6624293807793,53.8715655094555,53.1871199974243,53.4627994397702,1862663.62711118,0.0,1.0
2023-07-13,57.18,57.26,56.88,57.0,1247157,54.3563810804776,54.4324305818144,54.0711954504646,54.1852697024698,1311942.33027431,0.0,1.0
2023-07-14,57.36,57.855,57.12,57.7,1507790,54.5274924584854,54.9980487480068,54.299343954475,54.8507028391668,1586114.27924816,0.0,1.0
2023-07-17,57.54,57.6,57.02,57.03,1536018,54.6986038364932,54.7556409624958,54.204282077804,54.2137882654711,1615808.62254173,0.0,1.0
2023-07-18,58.04,58.09,57.2836,57.34,1117682,55.1739132198482,55.2214441581837,54.4548651847087,54.5084800831512,1175741.56869235,0.0,1.0
2023-07-19,58.17,58.385,57.96,58.36,1439365,55.2974936595205,55.5018766943631,55.0978637185114,55.4781112251954,1514134.84606611,0.0,1.0
2023-07-20,58.7,58.97,58.41,58.77,1174384,55.8013216058768,56.0579886728885,55.5256421635309,55.8678649195465,1235389.03409664,0.0,1.0
2023-07-21,58.91,59.2,58.82,59.03,944355,56.0009515468859,56.2766309892318,55.915395857882,56.1150257988911,993410.85308922,0.0,1.0
2023-07-24,59.02,59.12,58.84,58.85,726622,56.105519611224,56.200581487895,55.9344082332162,55.9439144208833,764367.405153142,0.0,1.0
2023-07-25,59.5,59.55,58.5901,58.64,1546879,56.5618166192448,56.6093475575803,55.6968486034153,55.7442844798742,1627233.81251309,0.0,1.0
2023-07-26,59.41,59.57,58.71,58.71,1587729,56.4762609302409,56.6283599329145,55.8108277935439,55.8108277935439,1670205.82340803,0.0,1.0
2023-07-27,59.37,60.72,59.37,60.62,1654546,56.4382361795725,57.721571514631,56.4382361795725,57.62650963796,1740493.72676097,0.0,1.0
2023-07-28,60.08,60.21,59.53,59.74,1150468,57.1131755039366,57.2367559436089,56.5903351822461,56.7899651232552,1210230.68372789,0.0,1.0
2023-07-31,60.3,60.32,59.91,60.01,1244903,57.3223116326128,57.341324007947,56.9515703135959,57.0466321902669,1309571.2430636,0.0,1.0
2023-08-01,59.81,60.0,59.41,59.59,1688227,56.8565084369249,57.0371260025998,56.4762609302409,56.6473723082487,1775924.33383447,0.0,1.0
2023-08-02,58.69,59.28,58.52,58.98,1393813,55.7918154182097,56.3526804905686,55.630210227869,56.0674948605556,1466216.583146,0.0,1.0
2023-08-03,59.11,59.28,58.16,58.43,1097994,56.1910753002279,56.3526804905686,55.2879874718534,55.5446545388651,1155030.84774989,0.0,1.0
2023-08-04,59.3,60.02,59.14,59.33,1139462,56.3716928659028,57.056138377934,56.2195938632292,56.4002114289041,1198652.96152691,0.0,1.0
2023-08-07,60.04,60.18,59.61,59.8,1196350,57.0751507532682,57.2082373806076,56.6663846835829,56.8470022492578,1258496.08896367,0.0,1.0
2023-08-08,59.78,59.795,58.68,58.9,1543407,56.8279898739236,56.8422491554242,55.7823092305426,55.9914453592188,1623581.45457362,0.0,1.0
2023-08-09,58.73,59.45,58.72,59.4,1518363,55.8298401688781,56.5142856809093,55.820333981211,56.4667547425738,1597236.50865311,0.0,1.0
2023-08-10,58.4,59.35,58.34,58.75,1271885,55.5161359758638,56.4192238042383,55.4590988498612,55.8488525442123,1337954.8611289,0.0,1.0
2023-08-11,58.1,58.35,57.72,57.9,1440171,55.2309503458508,55.4686050375283,54.869715214501,55.0408265925088,1514982.71487349,0.0,1.0
2023-08-14,58.19,58.24,57.53,57.88,1517365,55.3165060348547,55.3640369731902,54.6890976488261,55.0218142171746,1596186.66613479,0.0,1.0
2023-08-15,57.55,57.99,57.46,57.9,1424996,54.7081100241603,55.1263822815127,54.6225543351564,55.0408265925088,1499019.42808449,0.0,1.0
2023-08-16,57.47,58.355,57.47,57.92,1549401,54.6320605228235,55.4733581313618,54.6320605228235,55.059838967843,1629886.82136198,0.0,1.0
2023-08-17,56.32,57.765,56.32,57.65,1099597,53.538848941107,54.9124930590029,53.538848941107,54.8031719008313,1156717.11784694,0.0,1.0
2023-08-18,56.44,56.61,55.93,55.98,993573,53.6529231931122,53.8145283834529,53.1681076220901,53.2156385604256,1045185.55155256,0.0,1.0
2023-08-21,56.56,56.73,56.005,56.37,1095270,53.7669974451174,53.9286026354581,53.2394040295933,53.5863798794425,1152165.34572595,0.0,1.0
2023-08-22,57.21,57.89,56.8591,57.49,1960149,54.3848996434789,55.0313204048417,54.0513275182403,54.6510728981577,2061971.70584365,0.0,1.0
2023-08-23,57.88,57.995,56.78,56.84,2733904,55.0218142171746,55.1311353753462,53.9761335737936,54.0331706997962,2875920.50119291,0.0,1.0
2023-08-24,56.85,57.23,55.73,55.86,5721155,54.0426768874633,54.4039120188131,52.9779838687481,53.1015643084204,6018348.46980813,0.0,1.0
2023-08-25,57.3,57.7,56.63,56.99,3371224,54.4704553324828,54.8507028391668,53.8335407587871,54.1757635148027,3546346.9879387,0.0,1.0
2023-08-28,57.48,57.84,57.08,57.55,2461274,54.6415667104906,54.9837894665062,54.2613192038066,54.7081100241603,2589128.35112465,0.0,1.0
2023-08-29,57.8,57.93,57.23,57.42,2155566,54.9457647158378,55.0693451555101,54.4039120188131,54.584529584488,2267539.9176688,0.0,1.0
2023-08-30,57.35,57.9,57.25,57.76,2015928,54.5179862708183,55.0408265925088,54.4229243941473,54.9077399651694,2120648.22471046,0.0,1.0
2023-08-31,57.57,57.86,57.22,57.79,2327509,54.7271223994945,55.0028018418404,54.394405831146,54.9362585281707,2448414.73943892,0.0,1.0
2023-09-01,57.17,58.04,57.15,57.89,2049072,54.3468748928105,55.1739132198482,54.3278625174763,55.0313204048417,2155513.93656118,0.0,1.0
2023-09-05,55.43,56.7,55.34,56.65,2262780,52.6927982387351,53.9000840724568,52.6072425497312,53.8525531341213,2380323.30019243,0.0,1.0
2023-09-06,55.11,55.18,54.455,54.94,3189128,52.3886002333879,52.4551435470576,51.7659449411928,52.2269950430472,3354791.75425631,0.0,1.0
2023-09-07,55.02,55.2,54.16,54.19,5662883,52.303044544384,52.4741559223918,51.4855124050134,51.5140309680147,5957049.44853836,0.0,1.0
2023-09-08,54.76,54.94,54.46,54.68,4851808,52.0558836650394,52.2269950430472,51.7706980350264,51.9798341637026,5103842.01312547,0.0,1.0
2023-09-11,54.55,55.2,54.53,54.91,3619134,51.8562537240303,52.4741559223918,51.8372413486961,52.1984764800459,3807135.02272366,0.0,1.0
2023-09-12,53.51,54.095,53.45,53.87,5683679,50.8676102066519,51.4237221851772,50.8105730806493,51.2098329626675,5978925.72610436,0.0,1.0
2023-09-13,53.97,54.06,53.14,53.465,4661692,51.3048948393385,51.3904505283424,50.5158812629692,50.82483236215,4903850.16922576,0.0,1.0
2023-09-14,55.71,55.96,53.4509,53.93,9147609,52.9589714934139,53.1966261850914,50.8114286375393,51.2668700886701,9622794.45803393,0.0,1.0
2023-09-15,54.77,56.0,54.13,55.07,14007030,52.0653898527065,53.2346509357598,51.4569938420121,52.3505754827195,14734644.9391874,0.0,1.0
2023-09-18,53.51,53.77,53.06,53.48,12130789,50.8676102066519,51.1147710859965,50.4398317616324,50.8390916436506,12760939.9528094,0.0,1.0
2023-09-19,53.65,53.66,52.6,53.1,11736397,51.0006968339913,51.0102030216584,50.0025471289458,50.4778565123008,12346060.7038283,0.0,1.0
2023-09-20,54.99,55.53,54.0,54.03,13615590,52.2745259813827,52.7878601154061,51.3334134023398,51.3619319653411,14322871.0360119,0.0,1.0
2023-09-21,53.47,54.91,53.185,54.65,9457444,50.8295854559835,52.1984764800459,50.5586591074712,51.9513156007013,9948724.27432854,0.0,1.0
2023-09-22,54.58,54.82,53.0,53.17,16633892,51.8847722870316,52.112920791042,50.3827946356298,50.5443998259705,17497962.9926394,0.0,1.0
2023-09-25,56.35,56.82,54.845,55.1,8064835,53.5673675041083,54.014158324462,52.1366862602097,52.3790940457208,8483774.23466154,0.0,1.0
2023-09-26,55.81,56.665,55.64,56.39,12036370,53.0540333700849,53.8668124156219,52.8924281797442,53.6053922547767,12661616.2246163,0.0,1.0
2023-09-27,56.4,56.46,54.53,55.6,13929305,53.6148984424438,53.6719355684464,51.8372413486961,52.8544034290758,14652882.4043818,0.0,1.0
2023-09-28,56.18,57.04,55.79,56.08,10974233,53.4057623137676,54.2232944531382,53.0350209947507,53.3107004370966,11544305.0193305,0.0,1.0
2023-09-29,54.73,56.5571,54.12,56.47,9660441,52.0273651020381,53.7642406506939,51.447487654345,53.6814417561135,10162266.2399501,0.0,1.0
2023-10-02,54.05,54.915,53.71,54.73,3816392,51.3809443406753,52.2032295738794,51.0577339599939,52.0273651020381,4014639.86789171,0.0,1.0
2023-10-03,53.41,54.26,53.05,53.67,4178313,50.7725483299809,51.5805742816844,50.4303255739653,51.0197092093255,4395361.3649568,0.0,1.0
2023-10-04,54.49,54.78,53.175,53.8,3922025,51.7992165980277,52.0748960403736,50.549152919804,51.1432896489978,4125760.12313934,0.0,1.0
2023-10-05,55.35,55.51,54.51,54.51,8095385,52.6167487373983,52.7688477400719,51.8182289733619,51.8182289733619,8515911.19752178,0.0,1.0
2023-10-06,56.58,57.4,55.51,55.58,3167667,53.7860098204516,54.5655172091538,52.7688477400719,52.8353910537416,3332215.9323269,0.0,1.0
2023-10-09,56.83,57.155,55.955,56.14,2586005,54.0236645121291,54.3326156113098,53.1918730912578,53.3677375630992,2720338.67893217,0.0,1.0
2023-10-10,57.5,58.615,57.42,57.56,4606608,54.6605790858248,55.7205190107064,54.584529584488,54.7176162118274,4845904.75311469,0.0,1.0
2023-10-11,59.22,59.23,57.55,58.13,3880747,56.295643364566,56.3051495522331,54.7081100241603,55.2594689088521,4082337.87918043,0.0,1.0
2023-10-12,58.12,59.42,57.63,59.38,3449517,55.249962721185,56.485767117908,54.7841595254971,56.4477423672396,3628707.02830585,0.0,1.0
2023-10-13,57.53,58.52,57.49,58.3,3573369,54.6890976488261,55.630210227869,54.6510728981577,55.4210740991928,3758992.69521798,0.0,1.0
2023-10-16,58.59,58.75,57.85,57.88,3043939,55.6967535415387,55.8488525442123,54.9932956541733,55.0218142171746,3202060.70676975,0.0,1.0
2023-10-17,57.99,58.71,57.49,57.63,3083751,55.1263822815127,55.8108277935439,54.6510728981577,54.7841595254971,3243940.79728993,0.0,1.0
2023-10-18,55.52,57.07,55.165,57.0,3299681,52.778353927739,54.2518130161395,52.4408842655569,54.1852697024698,3471087.58584673,0.0,1.0
2023-10-19,54.57,55.575,53.8,55.19,5160112,52.112920791042,53.0726694697115,51.3775909576335,52.7050045530073,5403406.82436674,0.25,1.0
2023-10-20,54.99,55.56,54.28,54.63,2344547,52.514009791083,53.0583448625672,51.8359783862518,52.1702192196193,2455090.36622627,0.0,1.0
2023-10-23,54.81,55.29,54.17,54.17,4458770,52.3421145053511,52.8005019339694,51.7309312671934,51.7309312671934,4668997.15476752,0.0,1.0
2023-10-24,54.44,55.11,54.35,54.73,2021131,51.9887741957912,52.6286066482376,51.9028265529253,52.2657166005814,2116425.58113839,0.0,1.0
2023-10-25,53.5,54.34,53.48,53.89,2200648,51.0910988147471,51.8932768148291,51.0719993385546,51.4635386004994,2304406.65265192,0.0,1.0
2023-10-26,52.29,54.19,52.16,53.49,5995935,49.9355805051051,51.7500307433858,49.8114339098543,51.0815490766508,6278638.156974,0.0,1.0
2023-10-27,52.35,52.84,51.59,52.32,3523586,49.9928789336824,50.4608161003969,49.2670988383701,49.9642297193938,3689720.03682151,0.0,1.0
2023-10-30,53.49,53.855,53.05,53.17,1888279,51.0815490766508,51.4301145171627,50.6613606004174,50.775957457572,1977309.72407351,0.0,1.0
2023-10-31,53.57,53.99,53.42,53.67,2266234,51.1579469814206,51.5590359814616,51.0147009099773,51.2534443623827,2373084.97590981,0.0,1.0
2023-11-01,56.73,56.77,54.02,54.09,5815585,54.1756642198243,54.2138631722092,51.5876851957502,51.6545333624237,6089784.81022987,0.0,1.0
2023-11-02,56.76,57.66,56.39,57.43,4260731,54.2043134341129,55.0637898627722,53.850973124553,54.8441458865593,4461620.78695016,0.0,1.0
2023-11-03,56.88,57.72,56.86,57.45,2183081,54.3189102912675,55.1210882913495,54.2998108150751,54.8632453627517,2286011.38377333,0.0,1.0
2023-11-06,57.69,58.215,56.88,57.02,2141729,55.0924390770609,55.5938003271121,54.3189102912675,54.4526066246145,2242709.67268621,0.0,1.0
2023-11-07,58.12,58.29,57.45,57.91,2654577,55.5030778151981,55.6654233628337,54.8632453627517,55.3025333151776,2779738.01297472,0.0,1.0
2023-11-08,58.92,59.34,58.0,58.0,3353090,56.2670568628953,56.6681458629363,55.3884809580435,55.3884809580435,3511185.29766716,0.0,1.0
2023-11-09,58.39,59.86,58.12,59.32,3193539,55.7609207437959,57.1647322439394,55.5030778151981,56.6490463867438,3344111.60581037,0.0,1.0
2023-11-10,59.86,59.87,58.54,58.84,2521809,57.1647322439394,57.1742819820356,55.9041668152391,56.1906589581255,2640710.11643729,0.0,1.0
2023-11-13,59.71,60.29,59.32,59.38,2776887,57.0214861724962,57.5753709820766,56.6490463867438,56.7063448153211,2907814.823844,0.0,1.0
2023-11-14,60.13,61.47,60.06,60.82,5137502,57.4225751725372,58.7022400774299,57.3557270058637,58.081507101176,5379730.78239345,0.0,1.0
2023-11-15,59.11,60.685,58.97,60.66,4419166,56.4485018867233,57.9525856368771,56.3148055533763,57.9287112916366,4627525.86037077,0.0,1.0
2023-11-16,59.19,60.13,58.955,59.8,3626710,56.524899791493,57.4225751725372,56.300480946232,57.1074338153621,3797706.24436042,0.0,1.0
2023-11-17,60.21,60.47,59.3,59.3,2749717,57.4989730773069,57.7472662678085,56.6299469105514,56.6299469105514,2879363.78180886,0.0,1.0
2023-11-20,58.74,59.79,58.57,59.75,4605484,56.0951615771634,57.0978840772659,55.9328160295278,57.0596851248811,4822628.59316074,0.0,1.0
2023-11-21,61.13,61.36,59.98,60.19,7070283,58.3775489821586,58.5971929583716,57.279329101094,57.4798736011145,7403640.73733365,0.0,1.0
2023-11-22,61.23,61.68,60.83,60.9,4843529,58.4730463631208,58.9027845774504,58.0910568392722,58.1579050059457,5071897.20932767,0.0,1.0
2023-11-24,61.76,62.11,61.45,61.52,2337668,58.9791824822201,59.3134233155877,58.6831406012375,58.749988767911,2447887.02731719,0.0,1.0
2023-11-27,61.97,62.35,61.64,61.69,4882431,59.1797269822407,59.5426170298968,58.8645856250656,58.9123343155466,5112633.40503069,0.0,1.0
2023-11-28,61.67,62.24,61.505,62.07,4210581,58.8932348393542,59.4375699108384,58.7356641607667,59.2752243632028,4409106.25776126,0.0,1.0
2023-11-29,62.52,62.905,61.84,61.84,2714514,59.7049625775324,60.0726274942367,59.0555803869899,59.0555803869899,2842500.99076126,0.0,1.0
2023-11-30,62.75,63.55,62.45,62.6,4344528,59.9246065537454,60.6885856014425,59.6381144108589,59.7813604823022,4549368.74313046,0.0,1.0
2023-12-01,64.49,64.83,62.86,62.89,4566594,61.5862609824867,61.910952077758,60.0296536728037,60.0583028870924,4781904.96324735,0.0,1.0
2023-12-04,62.96,64.25,62.96,63.86,3369489,60.1251510537659,61.3570672681775,60.1251510537659,60.9846274824252,3528357.49635447,0.0,1.0
2023-12-05,63.09,63.79,62.9014,63.28,4503431,60.2492976490167,60.9177793157517,60.0691895885221,60.4307426728447,4715763.88234689,0.0,1.0
2023-12-06,62.95,64.15,62.89,63.76,2498327,60.1156013156697,61.2615698872154,60.0583028870924,60.889130101463,2616120.96041708,0.0,1.0
2023-12-07,63.99,63.99,62.8,63.05,2535520,61.108774077676,61.108774077676,59.9723552442264,60.2110986966318,2655067.57824605,0.0,1.0
2023-12-08,64.95,65.15,63.72,63.72,2887878,62.0255489349125,62.2165436968368,60.8509311490782,60.8509311490782,3024038.95363872,0.0,1.0
2023-12-11,65.34,65.81,65.13,65.25,4837439,62.3979887206649,62.846826411187,62.1974442206444,62.312041077799,5065520.07108719,0.0,1.0
2023-12-12,65.63,65.82,65.06,65.4,5430250,62.6749311254551,62.8563761492832,62.1305960539709,62.4552871492422,5686281.59776717,0.0,1.0
2023-12-13,67.14,67.22,65.69,65.96,4776951,64.1169415779835,64.1933394827532,62.7322295540324,62.9900724826302,5002180.11412651,0.0,1.0
2023-12-14,67.24,68.27,67.07,67.24,3496483,65.2438106733368,66.2432325203555,65.0788575529551,65.2438106733368,3603460.84162861,1.08,1.0
2023-12-15,66.9,67.695,66.795,67.5,4359482,64.9139044325733,65.6853028484761,64.8120216229258,65.4960919162736,4492864.02272935,0.0,1.0
2023-12-18,66.77,67.13,65.905,66.99,3052896,64.787763811105,65.1370763013251,63.9484435221038,65.0012325551284,3146301.92383736,0.0,1.0
2023-12-19,68.27,68.31,67.32,67.66,3782865,66.2432325203555,66.2820450192688,65.3214356711635,65.6513419119269,3898604.94006904,0.0,1.0
2023-12-20,67.08,68.3,67.06,67.96,3108221,65.0885606776834,66.2723418945405,65.0691544282267,65.942435653777,3203319.63879925,0.0,1.0
2023-12-21,68.29,68.365,67.7,68.23,3932431,66.2626387698122,66.3354122052747,65.6901544108403,66.2044200214421,4052747.03778238,0.0,1.0
2023-12-22,68.27,68.77,68.005,68.54,3432122,66.2432325203555,66.7283887567723,65.9860997150546,66.5052168880206,3537130.66263788,0.0,1.0
2023-12-26,68.86,68.955,68.215,68.25,2147917,66.8157168793274,66.9078965642466,66.1898653343496,66.2238262708988,2213634.329287,0.0,1.0
2023-12-27,69.03,69.16,68.48,68.53,1506728,66.9806699997091,67.1068106211775,66.4469981396506,66.4955137632923,1552827.61191328,0.0,1.0
2023-12-28,68.92,69.295,68.71,69.0,1776492,66.8739356276974,67.23780280501,66.6701700084023,66.9515606255241,1830845.26865038,0.0,1.0
2023-12-29,69.16,69.47,68.91,68.91,1540601,67.1068106211775,67.4076074877559,66.864232502969,66.864232502969,1587736.98487133,0.0,1.0
2024-01-02,68.28,68.89,67.945,68.2,3007000,66.2529356450838,66.8448262535124,65.9278809666845,66.1753106472571,3099001.69707024,0.0,1.0
2024-01-03,66.34,66.845,65.91,66.77,3987068,64.3705294477865,64.8605372465675,63.953295084468,64.787763811105,4109055.70280493,0.0,1.0
2024-01-04,66.19,66.9,65.84,66.39,5014171,64.2249825768614,64.9139044325733,63.8853732113696,64.4190450714282,5167583.78397086,0.0,1.0
2024-01-05,66.87,67.28,65.74,65.78,3401039,64.8847950583883,65.2826231722502,63.7883419640863,63.8271544629996,3505096.65207917,0.0,1.0
2024-01-08,68.9,68.935,67.28,67.64,2758232,66.8545293782407,66.8884903147899,65.2826231722502,65.6319356624703,2842622.430633,0.0,1.0
2024-01-09,69.09,69.225,67.83,67.83,4600714,67.0388887480791,67.1698809319116,65.8162950323087,65.8162950323087,4741476.71890083,0.0,1.0
2024-01-10,69.32,69.33,68.81,68.89,4221842,67.2620606168309,67.2717637415592,66.7672012556857,66.8448262535124,4351012.8110284,0.0,1.0
2024-01-11,68.72,69.59,68.495,69.18,4479214,66.6798731331307,67.524044984496,66.4615528267431,67.1262168706342,4616259.32409071,0.0,1.0
2024-01-12,68.67,69.25,68.54,69.24,2107326,66.631357509489,67.1941387437325,66.5052168880206,67.1844356190042,2171801.413462,0.0,1.0
2024-01-16,67.29,68.28,66.965,67.69,2913340,65.2923262969785,66.2529356450838,64.9769747433075,65.680451286112,3002476.09050303,0.0,1.0
2024-01-17,68.04,68.245,66.415,66.42,3156149,66.0200606516038,66.2189747085347,64.443302883249,64.4481544456132,3252714.03631743,0.0,1.0
2024-01-18,69.28,69.55,68.15,68.5,5317130,67.2232481179175,67.4852324855826,66.1267950236155,66.4664043891072,5479812.06968509,0.0,1.0
2024-01-19,69.86,69.87,68.555,69.5,3588624,67.7860293521611,67.7957324768894,66.5197715751131,67.4367168619409,3698420.97311173,0.0,1.0
2024-01-22,70.26,70.69,69.95,69.98,2748833,68.1741543412945,68.591388704613,67.8733574747161,67.9024668489011,2832935.86031349,0.0,1.0
2024-01-23,69.31,69.42,68.15,69.26,3516269,67.2523574921025,67.3590918641142,66.1267950236155,67.2038418684608,3623852.21095958,0.0,1.0
2024-01-24,69.11,70.5,68.73,70.5,3123396,67.0582949975358,68.4070293347746,66.689576257859,68.4070293347746,3218958.93070249,0.0,1.0
2024-01-25,70.91,70.92,68.76,69.24,4282579,68.8048574486364,68.8145605733648,66.718685632044,67.1844356190042,4413608.11068752,0.0,1.0
2024-01-26,69.95,71.12,69.725,70.5,3976032,67.8733574747161,69.0086230679315,67.6550371683285,68.4070293347746,4097682.04709197,0.0,1.0
2024-01-29,70.72,70.7475,69.91,69.95,5182297,68.620498078798,68.6471816718009,67.8345449758027,67.8733574747161,5340853.7405128,0.0,1.0
2024-01-30,72.14,72.53,70.832,71.02,4924608,69.9983417902218,70.376763654627,68.7291730757554,68.9115918206481,5075280.52856857,0.0,1.0
2024-01-31,71.76,72.69,71.45,71.71,3946852,69.629623050545,70.5320136502804,69.3288261839666,69.5811074269034,4067609.26042071,0.0,1.0
2024-02-01,73.2,73.37,71.18,72.01,3524859,71.0268730114256,71.1918261318073,69.0668418163015,69.8722011687535,3632705.02924286,0.0,1.0
2024-02-02,73.23,73.525,72.11,72.11,3304667,71.0559823856106,71.3422245650965,69.9692324160368,69.9692324160368,3405776.0695883,0.0,1.0
2024-02-05,72.6,72.91,71.85,72.75,3884867,70.4446855277253,70.7454823943038,69.7169511731001,70.5902323986504,4003727.7771507,0.0,1.0
2024-02-06,73.39,73.54,72.72,72.86,3076098,71.2112323812639,71.356779252189,70.5611230244654,70.6969667706621,3170213.8085648,0.0,1.0
2024-02-07,74.71,74.735,73.23,73.23,4090424,72.4920448454044,72.5163026572253,71.0559823856106,71.0559823856106,4215573.96665674,0.0,1.0
2024-02-08,74.65,75.375,74.185,74.39,4004597,72.4338260970344,73.1373026398388,71.9826307971667,72.1815448540976,4127121.01732038,0.0,1.0
2024-02-09,73.79,75.04,73.5,74.95,3626674,71.5993573703974,72.8122479614395,71.3179667532757,72.7249198388845,3737635.14490207,0.0,1.0
2024-02-12,73.84,74.37,73.5,73.63,2928298,71.6478729940391,72.162138604641,71.3179667532757,71.444107374744,3017891.74310854,0.0,1.0
2024-02-13,72.42,73.07,71.845,72.53,3169719,70.2700292826153,70.9007323899572,69.7120996107359,70.376763654627,3266699.22189417,0.0,1.0
2024-02-14,74.75,74.88,73.27,73.32,3659448,72.5308573443178,72.6569979657861,71.0947948845239,71.1433105081656,3771411.89302969,0.0,1.0
2024-02-15,76.15,76.26,75.11,75.3,4427073,73.8892948062849,73.9960291782966,72.8801698345379,73.0645292043763,4562523.02628993,0.0,1.0
2024-02-16,77.59,77.96,76.33,76.88,3274253,75.2865447671654,75.6455603821139,74.063951051395,74.5976229114535,3374431.52764793,0.0,1.0
2024-02-20,77.58,78.68,77.16,78.68,3757742,75.2768416424371,76.3441853625541,74.8693104038469,76.3441853625541,3872713.280729,0.0,1.0
2024-02-21,77.68,78.71,76.96,77.94,4092973,75.3738728897204,76.3732947367391,74.6752479092802,75.6261541326572,4218200.95545815,0.0,1.0
2024-02-22,78.17,78.49,77.42,77.54,5415916,75.849326001409,76.1598259927157,75.1215916467837,75.2380291435237,5581620.51053869,0.0,1.0
2024-02-23,79.12,79.41,78.4676,78.8,2749031,76.7711228506009,77.0525134677227,76.1380909933243,76.4606228592942,2833139.91829022,0.0,1.0
2024-02-26,79.42,79.505,78.81,79.01,2774698,77.0622165924511,77.1446931526419,76.4703259840225,76.6643884785892,2859592.22176834,0.0,1.0
2024-02-27,78.37,79.17,78.04,79.03,3857708,76.0433884959757,76.8196384742426,75.7231853799406,76.6837947280459,3975737.82467623,0.0,1.0
2024-02-28,79.32,79.32,77.79,78.32,5541136,76.9651853451677,76.9651853451677,75.4806072617322,75.994872872334,5710671.72188127,0.0,1.0
2024-02-29,84.31,84.52,81.6,83.57,8561600,81.8070445846078,82.0108102039028,79.1774977832285,81.0890133547108,8823549.36136898,0.0,1.0
2024-03-01,83.6,84.07,82.85,83.66,4234616,81.1181227288958,81.5741695911277,80.3903883742706,81.1763414772659,4364177.64231486,0.0,1.0
2024-03-04,83.53,84.65,81.51,81.56,7360281,81.0502008557975,82.1369508253712,79.0901696606735,79.1386852843151,7585474.99498298,0.0,1.0
2024-03-05,81.62,83.21,81.405,82.7,4670242,79.1969040326852,80.7397008644907,78.9882868510259,80.2448415033455,4813131.98660748,0.0,1.0
2024-03-06,82.55,82.9,81.96,82.29,4756103,80.0992946324205,80.4389039979123,79.5268102734486,79.8470133894837,4901619.97620247,0.0,1.0
2024-03-07,82.55,82.97,82.17,82.7,3603760,80.0992946324205,80.5068258710106,79.7305758927437,80.2448415033455,3714020.07177713,0.0,1.0
2024-03-08,81.17,83.33,81.14,82.85,3420464,78.76026341991,80.8561383612307,78.731154045725,80.3903883742706,3525115.97631116,0.0,1.0
2024-03-11,82.29,82.52,80.13,81.32,4728607,79.8470133894837,80.0701852582355,77.751138448163,78.905810290835,4873282.71292923,0.0,1.0
2024-03-12,83.88,84.06,81.855,81.91,4101935,81.3898102212893,81.5644664663993,79.4249274638011,79.4782946498069,4227437.15539468,0.0,1.0
2024-03-13,84.71,84.88,83.98,84.43,2520153,82.1951695737412,82.3601226941229,81.4868414685726,81.9234820813478,2597259.20315153,0.0,1.0
2024-03-14,84.56,84.91,84.05,84.47,2247168,82.389232068308,82.7302471017033,81.8923244482177,82.301542488292,2306375.74000515,0.35,1.0
2024-03-15,83.4,84.62,83.19,84.27,2761361,81.2590108147692,82.4476917883186,81.054401794732,82.1066767549233,2834116.55016286,0.0,1.0
2024-03-18,84.28,84.81,83.795,83.83,3223021,82.1164200415917,82.6328142350189,81.6438706381725,81.677972141512,3307940.2358556,0.0,1.0
2024-03-19,84.84,85.2,83.75,83.78,3837657,82.6620440950242,83.012802415088,81.6000258481645,81.6292557081698,3938770.48946094,0.0,1.0
2024-03-20,86.07,86.199,84.84,84.92,2784740,83.860468355242,83.9861567532649,82.6620440950242,82.7399903883717,2858111.53337087,0.0,1.0
2024-03-21,85.76,86.12,85.03,85.4,3454921,83.5584264685205,83.9091847885842,82.8471665417245,83.2076681484567,3545950.27075605,0.0,1.0
2024-03-22,86.34,86.43,85.19,85.46,3271315,84.1235370952898,84.2112266753058,83.0030591284195,83.2661278684673,3357506.67236048,0.0,1.0
2024-03-25,86.94,87.33,86.295,86.52,3479581,84.7081342953961,85.0881224754652,84.0796923052819,84.2989162553217,3571260.00538583,0.0,1.0
2024-03-26,87.2,87.585,86.77,86.95,2692444,84.9614597487755,85.3365762855103,84.5424984220327,84.7178775820645,2763383.74475003,0.0,1.0
2024-03-27,86.02,88.0,85.5,87.97,2354973,83.8117519218998,85.7409226822505,83.3051010151411,85.7116928222452,2417021.15532401,0.0,1.0
2024-03-28,86.26,86.74,85.62,85.97,2496535,84.0455908019424,84.5132685620273,83.4220204551624,83.7630354885577,2562312.99042785,0.0,1.0
2024-04-01,84.86,86.63,84.81,86.43,1674299,82.6815306683611,84.4060924086745,82.6328142350189,84.2112266753058,1718412.95137475,0.0,1.0
2024-04-02,84.39,84.545,83.06,83.3,2910931,82.2235961949445,82.3746171383053,80.9277390680423,81.1615779480848,2987627.37776123,0.0,1.0
2024-04-03,85.49,85.61,83.67,83.77,2890992,83.2953577284727,83.4122771684939,81.522079554817,81.6195124215014,2967163.03068973,0.0,1.0
2024-04-04,84.47,85.74,84.09,84.91,2811871,82.301542488292,83.5389398951836,81.9312975948914,82.7302471017033,2885957.37320219,0.0,1.0
2024-04-05,86.4,86.56,84.47,84.61,2138560,84.1819968153005,84.3378894019955,82.301542488292,82.4379485016502,2194906.16747187,0.0,1.0
2024-04-08,85.69,86.67,85.36,86.22,2577511,83.4902234618414,84.4450655553483,83.168695001783,84.0066176552686,2645422.52292504,0.0,1.0
2024-04-09,83.98,85.0,82.95,84.6,3440259,81.8241214415386,82.8179366817192,80.8205629146895,82.4282052149817,3530901.96057188,0.0,1.0
2024-04-10,83.45,83.67,81.43,81.82,3369841,81.3077272481114,81.522079554817,79.339583341087,79.7195715211561,3458628.60724018,0.0,1.0
2024-04-11,83.46,83.705,82.8,82.85,2780712,81.3174705347798,81.5561810581566,80.674413614663,80.7231300480051,2853977.40477846,0.0,1.0
2024-04-12,82.44,83.77,81.91,83.09,3517505,80.3236552945992,81.6195124215014,79.807261101172,80.9569689280476,3610183.21609547,0.0,1.0
2024-04-15,80.31,83.835,80.17,83.46,3183899,78.248335234222,81.6828437848462,78.1119292208639,81.3174705347798,3267787.46058446,0.0,1.0
2024-04-16,79.17,80.59,79.075,80.38,4216334,77.1376005540201,78.5211472609383,77.04503933067,78.3165382409011,4327424.76279428,0.0,1.0
2024-04-17,78.52,80.4,78.28,80.4,2361580,76.5042869205717,78.3360248142379,76.2704480405292,78.3360248142379,2423802.23467109,0.0,1.0
2024-04-18,77.14,78.58,76.22,78.47,4116820,75.1597133603273,76.5627466405823,74.263330986831,76.4555704872295,4225288.79637304,0.0,1.0
2024-04-19,77.05,78.06,76.545,77.53,3030480,75.0720237803114,76.0560957338236,74.5799878035553,75.5397015403964,3110326.22063451,0.0,1.0
2024-04-22,77.6,78.15,76.3,76.88,3048331,75.6079045470754,76.1437853138395,74.3412772801785,74.9063879069479,3128647.55367896,0.0,1.0
2024-04-23,78.79,78.99,77.58,77.84,2140633,76.7673556606195,76.9622213939882,75.5884179737385,75.8417434271179,2197033.7862832,0.0,1.0
2024-04-24,77.63,78.899,76.445,78.5,3007215,75.6371344070807,76.8735574853055,74.4825549368709,76.4848003472348,3086448.24106591,0.0,1.0
2024-04-25,77.2,77.59,76.11,76.52,4082165,75.2181730803379,75.598161260407,74.1561548334782,74.5556295868842,4189720.7163408,0.0,1.0
2024-04-26,78.55,79.0,78.0,78.17,2298922,76.533516780577,76.9719646806567,75.9976360138129,76.1632718871764,2359493.33960083,0.0,1.0
2024-04-29,78.86,79.78,78.64,79.64,2468175,76.8355586672986,77.7319410407948,76.6212063605929,77.5955350274367,2533205.76925589,0.0,1.0
2024-04-30,77.42,79.18,77.27,79.11,2886999,75.4325253870436,77.1473438406886,75.286376087017,77.0791408340095,2963064.82426731,0.0,1.0
2024-05-01,77.15,78.26,76.82,78.02,2530108,75.1694566469957,76.2509614671923,74.8479281869373,76.0171225871498,2596770.56223342,0.0,1.0
2024-05-02,79.55,79.85,77.36,77.88,2727149,77.5078454474207,77.8001440474739,75.3740656670329,75.8807165737917,2799003.14216797,0.0,1.0
2024-05-03,80.44,80.92,80.08,80.23,2535534,78.3749979609117,78.8426757209967,78.0242396408479,78.1703889408745,2602339.52493014,0.0,1.0
2024-05-06,82.12,82.18,81.03,81.48,1916031,80.0118701212092,80.0703298412198,78.9498518743495,79.3882997744292,1966514.03700027,0.0,1.0
2024-05-07,80.95,81.92,80.02,81.88,2709860,78.871905581002,79.8170043878405,77.9657799208373,79.7780312411667,2781258.61653885,0.0,1.0
2024-05-08,79.78,80.25,79.41,79.67,2367712,77.7319410407948,78.1898755142114,77.3714394340626,77.624764887442,2430095.79885397,0.0,1.0
2024-05-09,80.32,80.89,79.81,80.28,2874472,78.2580785208904,78.8134458609914,77.7611709008001,78.2191053742167,2950207.76645275,0.0,1.0
2024-05-10,83.77,85.32,83.26,84.09,5060563,81.6195124215014,83.1297218551092,81.1226048014111,81.9312975948914,5193897.26712364,0.0,1.0
2024-05-13,82.12,83.83,81.97,82.86,3959453,80.0118701212092,81.677972141512,79.8657208211826,80.7328733346736,4063775.53564781,0.0,1.0
2024-05-14,82.55,83.32,81.66,81.73,7262567,80.430831447952,81.1810645214217,79.5636789344611,79.6318819411401,7453919.03896905,0.0,1.0
2024-05-15,85.64,85.86,82.19,82.19,7391724,83.4415070284992,83.6558593352049,80.0800731278883,80.0800731278883,7586479.03067944,0.0,1.0
2024-05-16,82.88,86.21,82.65,85.89,4119615,80.7523599080104,83.9968743686002,80.5282643146364,83.6850891952102,4228157.43823396,0.0,1.0
2024-05-17,81.92,82.89,81.245,82.26,4131692,79.8170043878405,80.7621031946789,79.1593325377209,80.1482761345673,4240552.63957718,0.0,1.0
2024-05-20,81.85,82.1,81.31,82.0,2466489,79.7488013811614,79.9923835478723,79.2226639010658,79.894950681188,2531475.34700991,0.0,1.0
2024-05-21,81.11,81.55,79.93,81.55,3688383,79.027798167697,79.4565027811083,77.8780903408214,79.4565027811083,3785563.46078594,0.0,1.0
2024-05-22,80.25,81.11,79.55,81.05,4822956,78.1898755142114,79.027798167697,77.5078454474207,78.9693384476864,4950029.86581879,0.0,1.0
2024-05-23,80.41,81.23,79.43,80.36,3059000,78.6867831343017,79.4892102226008,77.7277849068223,78.6378546533079,3125991.1792324,0.35,1.0
2024-05-24,81.94,82.24,80.49,80.58,3670909,80.1839946527134,80.4775655386764,78.7650687038918,78.8531399696808,3751300.80214607,0.0,1.0
2024-05-28,79.25,82.18,78.77,81.49,5486653,77.5516423752445,80.4188513614838,77.0819289577036,79.7436383237687,5606809.04920202,0.0,1.0
2024-05-29,78.11,78.97,77.77,78.55,3141914,76.4360730085848,77.277642881679,76.1033593378267,76.8666436413307,3210720.97087506,0.0,1.0
2024-05-30,79.96,79.96,78.08,78.37,5283778,78.2464268053571,78.2464268053571,76.4067159199885,76.6905011097528,5399491.14776797,0.0,1.0
2024-05-31,81.76,82.42,77.6,79.68,60095497,80.0078521211355,80.6537080702543,75.9370025024476,77.9724273117916,61411570.2953865,0.0,1.0
2024-06-03,78.98,82.69,78.68,82.55,12180823,77.2874285778777,80.917921867621,76.9938576919147,80.7809221208383,12447579.357238,0.0,1.0
2024-06-04,76.92,78.85,76.105,78.05,12032386,75.2715751609313,77.1602145272937,74.4740409207316,76.3773588313922,12295891.631618,0.0,1.0
2024-06-05,78.4,78.68,76.705,77.38,5667408,76.7198581983491,76.9938576919147,75.0611826926578,75.7217171860747,5791522.52929426,0.0,1.0
2024-06-06,77.36,78.08,76.59,77.43,11293527,75.7021457936771,76.4067159199885,74.9486471863719,75.7706456670685,11540851.8419166,0.0,1.0
2024-06-07,77.82,78.04,76.61,76.81,10472305,76.1522878188205,76.3675731351934,74.9682185787695,75.1639325027449,10701645.3273068,0.0,1.0
2024-06-10,79.42,79.79,78.04,78.11,8644009,77.7179992106236,78.080069969978,76.3675731351934,76.4360730085848,8833310.19522899,0.0,1.0
2024-06-11,78.18,78.73,77.29,78.5,10458791,76.5045728819762,77.0427861729085,75.6336459202858,76.8177151603368,10687835.3747745,0.0,1.0
2024-06-12,79.68,80.53,79.23,79.85,9069821,77.9724273117916,78.8042114886869,77.532070982847,78.1387841471706,9268447.34985838,0.0,1.0
2024-06-13,79.21,79.38,78.56,78.86,8774541,77.5124995904494,77.6788564258285,76.8764293375294,77.1700002234925,8966700.8067385,0.0,1.0
2024-06-14,76.55,77.95,76.225,77.63,7896960,74.9095044015769,76.2795018694045,74.5914692751169,75.9663595910439,8069901.04699284,0.0,1.0
2024-06-17,78.72,78.77,76.97,77.42,7811314,77.0330004767097,77.0819289577036,75.3205036419252,75.7608599708698,7982379.42537253,0.0,1.0
2024-06-18,77.88,79.49,77.49,79.1,8340804,76.2110019960131,77.7864990840149,75.8293598442611,77.4048569322629,8523465.09699455,0.0,1.0
2024-06-20,75.97,77.88,74.89,77.8,8123158,74.3419340220482,76.2110019960131,73.2850788325812,76.132716426423,8301052.71510661,0.0,1.0
2024-06-21,75.77,75.92,73.58,74.54,57072183,74.1462200980729,74.2930055410544,72.0031526305424,72.9425794656243,58322046.6288125,0.0,1.0
2024-06-24,74.1,76.06,74.07,75.8,6701485,72.5120088328784,74.4300052878372,72.4826517442821,74.1755771866692,6848245.50433418,0.0,1.0
2024-06-25,73.08,73.8,72.76,73.56,6229047,71.513867820604,72.2184379469154,71.2007255422434,71.9835812381449,6365461.25433934,0.0,1.0
2024-06-26,72.72,73.06,72.06,72.4,5288531,71.1615827574483,71.4942964282065,70.5157268083296,70.8484404790877,5404348.2370373,0.0,1.0
2024-06-27,74.5,74.57,72.59,72.86,8076768,72.9034366808292,72.9719365542206,71.0343687068643,71.2985825042311,8253646.78807013,0.0,1.0
2024-06-28,74.98,75.845,74.44,75.1,38170117,73.3731500983701,74.2196128195636,72.8447225036366,73.4905784527553,39006031.0729875,0.0,1.0
2024-07-01,72.96,75.42,72.69,75.1,5193575,71.3964394662188,73.803720731116,71.132225668852,73.4905784527553,5307312.72921932,0.0,1.0
2024-07-02,72.05,72.2,71.175,71.41,6902233,70.5059411121308,70.6527265551123,69.6496926947385,69.8796565554096,7053389.82510846,0.0,1.0
2024-07-03,73.35,73.44,72.39,72.85,3135592,71.7780816179708,71.8661528837597,70.8386547828889,71.2887968080323,3204260.52097799,0.0,1.0
2024-07-05,73.67,73.73,72.32,72.91,3796685,72.0912238963314,72.149938073524,70.7701549094975,71.3475109852249,3879831.25868714,0.0,1.0
2024-07-08,74.23,74.9,74.02,74.55,3568630,72.6392228834624,73.29486452878,72.4337232632883,72.952365161823,3646781.92283234,0.0,1.0
2024-07-09,75.89,76.0,74.9,75.455,4557067,74.2636484524581,74.3712911106446,73.29486452878,73.8379706678116,4656865.39561002,0.0,1.0
2024-07-10,77.07,77.11,75.48,75.98,4429184,75.4183606039128,75.4575033887079,73.8624349083086,74.351719718247,4526181.79640317,0.0,1.0
2024-07-11,79.61,79.88,77.73,78.26,10777818,77.9039274384002,78.1681412357669,76.0642165530316,76.5828584515664,11013848.9700465,0.0,1.0
2024-07-12,79.42,81.18,79.3,79.5,4731066,77.7179992106236,79.4402817416069,77.6005708562383,77.7962847802137,4834674.92133583,0.0,1.0
2024-07-15,79.58,80.79,79.55,80.05,6032211,77.8745703498039,79.0586395898549,77.8452132612076,78.334498071146,6164314.60518753,0.0,1.0
2024-07-16,82.61,82.9,79.94,80.12,4275402,80.8396362980309,81.1234214877952,78.2268554129596,78.4029979445374,4369032.01689198,0.0,1.0
2024-07-17,80.79,82.17,80.78,81.55,5226767,79.0586395898549,80.409065665285,79.0488538936561,79.8023525009614,5341231.62402844,0.0,1.0
2024-07-18,79.63,81.83,79.13,80.58,3805603,77.9234988307977,80.0763519945269,77.4342140208593,78.8531399696808,3888944.5602028,0.0,1.0
2024-07-19,79.87,80.2,78.93,79.2,2952308,78.1583555395682,78.4812835141276,77.2385000968839,77.5027138942506,3016962.65654699,0.0,1.0
2024-07-22,81.95,82.02,80.22,80.63,3677403,80.1937803489121,80.2622802223035,78.5008549065251,78.9020684506746,3757937.01879136,0.0,1.0
2024-07-23,82.26,82.98,81.8,82.08,3539130,80.497136931074,81.2017070573853,80.0469949059306,80.3209943994961,3616635.88171192,0.0,1.0
2024-07-24,79.67,81.49,79.59,80.78,4044074,77.9626416155928,79.7436383237687,77.8843560460026,79.0488538936561,4132638.00332236,0.0,1.0
2024-07-25,79.56,81.28,78.13,78.64,4876811,77.8549989574063,79.5381387035946,76.4556444009824,76.9547149071196,4983611.69296618,0.0,1.0
2024-07-26,81.55,82.1,80.26,80.82,2793692,79.8023525009614,80.3405657918937,78.5399976913202,79.0879966784512,2854873.01389085,0.0,1.0
2024-07-29,82.6,83.13,81.22,81.68,3626098,80.8298506018321,81.3484925003669,79.479424526402,79.9295665515454,3705508.45473431,0.0,1.0
2024-07-30,84.06,84.49,83.04,83.05,4483792,82.2585622468524,82.6793471833994,81.2604212345779,81.2702069307767,4581985.695166,0.0,1.0
2024-07-31,85.7,86.43,84.1,84.64,4396715,83.8634164234505,84.5777722459606,82.2977050316475,82.826132626381,4493001.73507643,0.0,1.0
2024-08-01,81.84,85.785,81.465,85.51,4989197,80.0861376907257,83.94659484114,79.7191740832718,83.6774881956739,5098458.91253768,0.0,1.0
2024-08-02,79.08,80.21,77.45,78.55,6060094,77.3852855398654,78.4910692103263,75.7902170594661,76.8666436413307,6192808.23449467,0.0,1.0
2024-08-05,77.15,78.4,74.025,74.82,5422675,75.496646173503,76.7198581983491,72.4386161113877,73.2165789591898,5541429.95025958,0.0,1.0
2024-08-06,78.4,79.005,74.36,74.47,5852100,76.7198581983491,77.3118928183746,72.7664369340464,72.8740795922329,5980259.22850145,0.0,1.0
2024-08-07,76.09,79.6,75.652,79.52,6008086,74.4593623764335,77.8941417422014,74.0307488829274,77.8158561726112,6139661.27494922,0.0,1.0
2024-08-08,81.54,82.8,80.68,81.81,6611148,79.7925668047626,81.0255645258075,78.9509969316685,80.0567806021294,6755930.15122587,0.0,1.0
2024-08-09,82.37,83.32,81.6,82.12,3948524,80.6047795892604,81.5344207281435,79.8512809819552,80.3601371842912,4034995.48708318,0.0,1.0
2024-08-12,81.9,82.99,80.95,82.68,3346613,80.1448518679183,81.2114927535841,79.2152107290352,80.9081361714223,3419902.81736008,0.0,1.0
2024-08-13,83.45,83.47,81.81,82.21,2728001,81.6616347787275,81.681206171125,80.0567806021294,80.4482084500801,2787743.40076403,0.0,1.0
2024-08-14,83.35,84.25,82.705,84.2,5405398,81.5637778167398,82.444490474629,80.9326004119192,82.3955619936352,5523774.58916001,0.0,1.0
2024-08-15,85.62,85.65,83.3,84.18,4100673,83.7851308538604,83.8144879424567,81.5148493357459,82.3759906012376,4190476.5043859,0.0,1.0
2024-08-16,84.18,85.38,83.485,85.12,2976304,82.3759906012376,83.5502741450899,81.6958847154232,83.2958460439219,3041484.16172413,0.0,1.0
2024-08-19,84.98,85.45,84.08,84.45,1989284,83.1588462971391,83.6187740184813,82.2781336392499,82.6402043986044,2032848.72081993,0.0,1.0
2024-08-20,85.29,85.76,84.71,85.31,2254325,83.462202879301,83.9221306006431,82.8946324997724,83.4817742716985,2303694.03894184,0.0,1.0
2024-08-21,87.4,87.43,85.52,85.54,3650769,85.5269847772412,85.5563418658376,83.6872738918727,83.7068452842702,3730719.74220827,0.0,1.0
2024-08-22,88.14,88.8,87.52,87.97,4310955,86.2511262959501,86.8969822450689,85.6444131316265,86.0847694605711,4405363.61689043,0.0,1.0
2024-08-23,90.18,90.305,88.1,88.55,3827730,88.5899076874559,88.7127036340176,86.5465831366696,86.9886485442917,3896433.58268086,0.35,1.0
2024-08-26,90.05,90.96,89.92,90.3,3816735,88.4621999030318,89.3561543940008,88.3344921186076,88.7077917961551,3885241.23441136,0.0,1.0
2024-08-27,88.12,90.255,87.16,90.09,4615562,86.5662304881195,88.6635852553929,85.6231576185258,88.5014946059315,4698406.30863347,0.0,1.0
2024-08-28,87.72,87.97,87.12,87.21,2360076,86.1732834591221,86.4188753522455,85.5838629156261,85.6722759971505,2402436.7925844,0.0,1.0
2024-08-29,88.31,88.91,87.4,87.6,2925504,86.7528803268932,87.3423008703893,85.8589258359243,86.0553993504229,2978013.60907566,0.0,1.0
2024-08-30,90.77,91.02,88.31,88.41,6967567,89.169504555227,89.4150964483504,86.7528803268932,86.8511170841426,7092627.2355623,0.0,1.0
2024-09-03,88.07,90.74,87.305,89.85,4360055,86.5171121094948,89.1400335280522,85.7656009165374,88.2657263885331,4438313.23639221,0.0,1.0
2024-09-04,85.18,87.81,85.05,87.66,5392049,83.6780698249889,86.2616965406465,83.5503620405647,86.1143414047725,5488830.40419797,0.0,1.0
2024-09-05,84.47,85.09,82.93,84.87,6570466,82.9805888485186,83.5896567434645,81.4677427868787,83.3735358775159,6688398.70530647,0.0,1.0
2024-09-06,85.33,86.72,84.18,86.32,6131565,83.8254249608629,85.1909158866287,82.6957022524955,84.7979688576313,6241619.91059728,0.0,1.0
2024-09-09,84.3,84.525,82.79,83.87,6119558,82.8135863611947,83.0346190650057,81.3302113267296,82.3911683050225,6229397.3980305,0.0,1.0
2024-09-10,85.61,85.75,84.19,84.8,3909671,84.100487881161,84.2380193413101,82.7055259282204,83.3047701474414,3979845.33434528,0.0,1.0
2024-09-11,85.28,85.42,82.63,84.63,2770155,83.7763065822382,83.9138380423873,81.1730325151307,83.1377676601175,2819876.26379898,0.0,1.0
2024-09-12,86.66,86.88,85.29,85.46,2600290,85.1319738322791,85.3480946982277,83.7861302579632,83.953132745287,2646962.37213941,0.0,1.0
2024-09-13,87.49,88.04,87.05,87.35,3235387,85.9473389174486,86.48764108232,85.5150971855515,85.8098074572996,3293458.67126706,0.0,1.0
2024-09-16,89.17,89.31,87.68,87.99,3096230,87.5977164392376,87.7352478993867,86.1339887562224,86.4385227036954,3151803.95474705,0.0,1.0
2024-09-17,89.27,89.79,88.51,89.03,2729339,87.6959531964869,88.2067843341835,86.9493538413919,87.4601849790885,2778327.66107342,0.0,1.0
2024-09-18,90.04,91.84,89.21,89.86,3928187,88.4523762273069,90.220637857795,87.6370111421373,88.275550064258,3998693.67636964,0.0,1.0
2024-09-19,92.73,92.97,91.58,92.76,4259036,91.0949449973141,91.3307132147125,89.9652222889467,91.1244160244889,4335481.0554158,0.0,1.0
2024-09-20,92.89,93.07,91.5,92.21,4795734,91.2521238089131,91.4289499719619,89.8866328831472,90.5841138596175,4881812.1997122,0.0,1.0
2024-09-23,91.97,93.03,91.22,92.42,3396796,90.3483456422191,91.3896552690622,89.6115699628491,90.7904110498412,3457764.78694056,0.0,1.0
2024-09-24,91.49,91.95,91.05,91.18,3335598,89.8768092074223,90.3286982907693,89.4445674755252,89.5722752599494,3395468.34952389,0.0,1.0
2024-09-25,91.9,92.51,91.42,92.46,3216980,90.2795799121446,90.8788241313656,89.8080434773478,90.8297057527409,3274721.28567392,0.0,1.0
2024-09-26,93.24,94.14,92.81,93.39,3397119,91.5959524592858,92.4800832745298,91.1735344031136,91.7433075951598,3458093.58443861,0.0,1.0
2024-09-27,92.5,93.2178,90.89,91.9,3862300,90.8690004556406,91.5741438991764,89.2873886639263,90.2795799121446,3931624.07651226,0.0,1.0
2024-09-30,92.74,92.825,90.7,91.26,3367627,91.1047686730391,91.188269916701,89.1007388251525,89.6508646657488,3428072.23517405,0.0,1.0
2024-10-01,90.84,92.01,89.7,91.72,3315174,89.2382702853016,90.3876403451189,88.1183712526591,90.1027537490958,3374677.76097855,0.0,1.0
2024-10-02,89.52,90.31,89.14,89.32,3033805,87.9415450896103,88.7176154718801,87.5682454120628,87.7450715751116,3088258.49401736,0.0,1.0
2024-10-03,88.66,89.015,87.74,88.29,3104282,87.0967089772659,87.4454494655011,86.192930810572,86.7332329754434,3160000.47937333,0.0,1.0
2024-10-04,89.11,89.12,87.67,88.3,3419265,87.538774384888,87.5485980606129,86.1241650804975,86.7430566511683,3480637.08100761,0.0,1.0
2024-10-07,88.73,89.0,87.79,88.25,2637777,87.1654747073405,87.4307139519137,86.2420491891967,86.6939382725436,2685122.22294236,0.0,1.0
2024-10-08,89.23,89.36,87.84,88.3,3244836,87.6566584935872,87.7843662780113,86.2911675678213,86.7430566511683,3303077.27052112,0.0,1.0
2024-10-09,90.05,90.25,88.22,88.22,4013986,88.4621999030318,88.6586734175305,86.6644672453688,86.6644672453688,4086032.67493025,0.0,1.0
2024-10-10,90.5,90.96,89.13,89.65,5325253,88.9042653106538,89.3561543940008,87.5584217363378,88.0692528740344,5420835.48878107,0.0,1.0
2024-10-11,91.7,91.8,90.12,90.3,3447525,90.0831063976459,90.1813431548953,88.5309656331063,88.7077917961551,3509404.31721459,0.0,1.0
2024-10-14,92.28,92.67,90.92,91.63,2634714,90.6528795896921,91.0360029429645,89.3168596911011,90.0143406675714,2682004.2454299,0.0,1.0
2024-10-15,92.97,93.925,92.3,92.78,3755168,91.3307132147125,92.2688742464438,90.672526941142,91.1440633759388,3822569.17384677,0.0,1.0
2024-10-16,92.85,93.55,92.42,93.02,3336143,91.2128291060133,91.9004864067587,90.7904110498412,91.3798315933372,3396023.13168004,0.0,1.0
2024-10-17,93.65,93.9,92.82,93.67,2423291,91.9987231640081,92.2443150571314,91.1833580788385,92.0183705154579,2466786.43295328,0.0,1.0
2024-10-18,93.48,93.89,92.55,93.7,2257807,91.8317206766842,92.2344913814065,90.9181188342653,92.0478415426327,2298332.17547003,0.0,1.0
2024-10-21,92.23,93.4,91.965,92.86,2275635,90.6037612110674,91.7531312708847,90.3434338043567,91.2226527817383,2316480.16864407,0.0,1.0
2024-10-22,91.83,92.4,91.01,91.38,3170930,90.2108141820701,90.7707636983913,89.4052727726255,89.768748774448,3227844.7383515,0.0,1.0
2024-10-23,90.82,91.85,90.16,91.19,3385800,89.2186229338517,90.2304615335199,88.5702603360061,89.5820989356743,3446571.42072216,0.0,1.0
2024-10-24,91.6,91.77,90.52,91.33,2217408,89.9848696403966,90.1518721277205,88.9239126621037,89.7196303958234,2257208.0574401,0.0,1.0
2024-10-25,92.39,93.24,92.02,92.78,2076458,90.7609400226664,91.5959524592858,90.3974640208438,91.1440633759388,2113728.1585238,0.0,1.0
2024-10-28,94.4,94.52,93.0,93.0,5593132,92.7354988433781,92.8533829520773,91.3601842418874,91.3601842418874,5693522.6249414,0.0,1.0
2024-10-29,94.63,94.67,93.08,93.89,3261528,92.9614433850516,93.0007380879513,91.4387736476868,92.2344913814065,3320068.87373298,0.0,1.0
2024-10-30,95.96,96.82,93.22,93.4,4692232,94.2679922564678,95.1128283688122,91.5763051078359,91.7531312708847,4776452.45159135,0.0,1.0
2024-10-31,95.43,96.11,94.58,95.31,3717178,93.7473374430463,94.4153473923419,92.9123250064269,93.6294533343471,3783897.29474191,0.0,1.0
2024-11-01,95.8,96.53,95.35,95.84,2870876,94.1108134448689,94.8279417727891,93.6687480372469,94.1501081477686,2922405.0960001,0.0,1.0
2024-11-04,94.45,95.66,94.19,95.19,3337440,92.7846172220028,93.9732819847198,92.5292016531545,93.5115692256479,3397343.41141679,0.0,1.0
2024-11-05,96.91,97.06,94.34,94.91,2487270,95.2012414503366,95.3485965862106,92.6765567890285,93.2365063053498,2531913.78628968,0.0,1.0
2024-11-06,99.96,101.595,99.87,100.5,10528324,98.1974625464415,99.8036335274682,98.1090494649171,98.7279410355879,10717295.9437956,0.0,1.0
2024-11-07,100.66,102.45,100.61,102.07,6107417,98.8851198471869,100.64355780195,98.8360014685622,100.270258124403,6217038.48030973,0.0,1.0
2024-11-08,100.67,101.58,100.0045,100.4,4966516,98.8949435229118,99.7888980138808,98.2411779034175,98.6297042783386,5055659.55052258,0.0,1.0
2024-11-11,102.28,102.51,101.345,101.4,4916006,100.476555314626,100.7024998563,99.5580416343449,99.612071850832,5004242.95105993,0.0,1.0
2024-11-12,100.15,101.46,99.81,100.71,3845973,98.3841123852153,99.6710139051816,98.0501074105675,98.9342382258116,3915004.02465269,0.0,1.0
2024-11-13,99.18,100.18,99.1,99.93,2940255,97.4312158398967,98.4135834123901,97.3526264340972,98.1679915192667,2993029.37345249,0.0,1.0
2024-11-14,99.87,100.83,99.4,100.47,4765215,98.1090494649171,99.0521223345108,97.6473367058452,98.6984700084131,4850745.4169167,0.0,1.0
2024-11-15,98.29,99.02,97.64,98.41,3120887,96.5569087003775,97.2740370282977,95.9183697782568,96.6747928090767,3176903.52102998,0.0,1.0
2024-11-18,99.65,99.92,97.55,97.71,3124698,97.8929285989686,98.1581678435418,95.8299566967324,95.9871355083313,3180782.92432739,0.0,1.0
2024-11-19,99.79,100.18,98.29,98.47,4960218,98.0304600591176,98.4135834123901,96.5569087003775,96.7337348634263,5049248.50828508,0.0,1.0
2024-11-20,100.2,100.38,99.34,100.03,2725649,98.4332307638399,98.6100569268887,97.5883946514956,98.266228276516,2774571.42959417,0.0,1.0
2024-11-21,100.5,101.18,99.76,100.13,2825156,98.7279410355879,99.3959509848835,98.0009890319428,98.3644650337654,2875864.4718181,0.0,1.0
2024-11-22,101.4,101.57,100.0,100.1,3325076,99.9559005012047,100.123479427094,98.5758387585845,98.6744145973431,3373114.59062826,0.35,1.0
2024-11-25,102.8,103.64,101.51,101.51,5688871,101.335962243825,102.163999289397,100.064333923839,100.064333923839,5771060.20262453,0.0,1.0
2024-11-26,102.87,103.29,101.65,101.9,5616502,101.404965330956,101.818983853742,100.202340098101,100.448779694998,5697645.66117971,0.0,1.0
2024-11-27,101.94,104.19,101.76,104.07,3462831,100.488210030501,102.706166402569,100.310773520736,102.587875396059,3512859.7875597,0.0,1.0
2024-11-29,102.27,102.92,102.04,102.17,2656397,100.813510298404,101.454253250335,100.58678586926,100.714934459646,2694774.94024232,0.0,1.0
2024-12-02,102.46,102.85,101.69,102.35,3280825,101.000804392046,101.385250163204,100.241770433605,100.892370969411,3328224.28022635,0.0,1.0
2024-12-03,102.49,103.16,101.54,102.92,2954378,101.030377143673,101.690835263356,100.093906675467,101.454253250335,2997060.98087116,0.0,1.0
2024-12-04,103.37,103.4,102.1,102.79,3463754,101.897844524749,101.927417276376,100.645931372515,101.326104659949,3513796.1224787,0.0,1.0
2024-12-05,102.84,104.23,102.52,103.69,3372587,101.375392579328,102.745596738073,101.059949895301,102.213287208776,3421311.99944399,0.0,1.0
2024-12-06,103.0,103.51,102.5809,103.02,3686342,101.533113921342,102.035850699011,101.119982581105,101.552829089094,3739599.93282733,0.0,1.0
2024-12-09,100.09,102.9,99.57,102.02,7065231,98.6645570134672,101.434538082583,98.1519626519226,100.567070701508,7167304.97957313,0.0,1.0
2024-12-10,98.84,99.68,97.53,98.53,4725336,97.4323590289849,98.2603960745571,96.1410155412475,97.1267739288333,4793604.65962913,0.0,1.0
2024-12-11,98.62,99.42,98.02,98.75,3803827,97.2154921837161,98.0040988937847,96.6240371511645,97.3436407741022,3858782.28164581,0.0,1.0
2024-12-12,98.55,100.06,98.5,99.04,3064960,97.146489096585,98.6349842618397,97.0972011772057,97.6295107065021,3109240.59952073,0.0,1.0
2024-12-13,97.92,99.13,97.36,98.97,2155707,96.525461312406,97.7182289613848,95.9734366153579,97.5605076193711,2186851.28845761,0.0,1.0
2024-12-16,98.2,98.76,97.761,97.84,2469535,96.80147366093,97.3534983579781,96.3687257287798,96.4466006413991,2505213.27649869,0.0,1.0
2024-12-17,97.23,98.33,96.8,98.33,3281637,95.8452880249717,96.9296222513162,95.4214119183098,96.9296222513162,3329048.01148772,0.0,1.0
2024-12-18,93.71,97.87,93.7,97.41,3291898,92.3754185006695,96.4761733930267,92.3655609167937,96.0227245347372,3339457.25591234,0.0,1.0
2024-12-19,93.06,95.18,92.86,94.12,3404634,91.7346755487387,93.8244833304207,91.5375238712216,92.7795794395797,3453821.99418872,0.0,1.0
2024-12-20,93.64,94.46,92.8,92.85,6739242,92.3064154135385,93.1147372913589,91.4783783679664,91.5276662873457,6836606.29711164,0.0,1.0
2024-12-23,94.24,94.8,93.52,94.05,3041435,92.89787044609,93.4498951431381,92.1881244070282,92.7105763524487,3085375.72523078,0.0,1.0
2024-12-24,94.75,94.895,94.15,94.3,725095,93.4006072237588,93.5435421899588,92.8091521912073,92.9570159493452,735570.712997717,0.0,1.0
2024-12-26,94.65,94.936,94.27,94.29,1391018,93.3020313850002,93.5839582838498,92.9274431977176,92.9471583654693,1411114.54644241,0.0,1.0
2024-12-27,93.58,94.53,93.18,93.91,1336004,92.2472699102834,93.1837403784899,91.8529665552491,92.5725701781867,1355305.73903806,0.0,1.0
2024-12-30,92.46,92.96,91.52,92.71,1770209,91.1432205161872,91.6360997099802,90.2166076318565,91.3896601130837,1795783.85768068,0.0,1.0
2024-12-31,92.52,93.65,92.26,92.73,1641533,91.2023660194424,92.3162729974144,90.9460688386701,91.4093752808354,1665248.82838701,0.0,1.0
2025-01-02,92.71,93.83,92.06,92.93,2496112,91.3896601130837,92.4937095071799,90.7489171611529,91.6065269583526,2532174.24415029,0.0,1.0
2025-01-03,93.24,93.5,92.18,93.01,3190103,91.9121120585042,92.1684092392765,90.8672081676632,91.6853876293595,3236191.5862696,0.0,1.0
2025-01-06,93.61,94.67,93.26,94.37,2693510,92.276842661911,93.321746552752,91.9318272262559,93.0260190364762,2732424.12534424,0.0,1.0
2025-01-07,92.32,93.33,91.53,93.13,3018343,91.0052143419252,92.0008303133869,90.2264652157324,91.8036786358698,3061950.1066504,0.0,1.0
2025-01-08,92.51,92.77,91.35,92.01,3676704,91.1925084355665,91.4488056163389,90.0490287059669,90.6996292417736,3729822.68911185,0.0,1.0
2025-01-10,91.78,92.46,91.29,92.46,3807842,90.4729048126289,91.1432205161872,89.9898832027118,91.1432205161872,3862855.28782112,0.0,1.0
2025-01-13,91.55,91.85,90.25,90.37,2908364,90.2461803834841,90.5419078997599,88.9646944796225,89.0829854861328,2950382.19976264,0.0,1.0
2025-01-14,92.69,93.14,91.74,91.87,3113258,91.369944945332,91.8135362197456,90.4334744771254,90.5616230675116,3158236.37841365,0.0,1.0
2025-01-15,95.75,95.95,94.66,94.66,3812119,94.3863656113447,94.5835172888618,93.3118889688761,93.3118889688761,3867194.07920637,0.0,1.0
2025-01-16,95.59,96.06,95.3,95.93,2972155,94.2286442693309,94.6919507114963,93.942774336931,94.5638021211101,3015094.81170016,0.0,1.0
2025-01-17,97.75,98.44,96.98,97.38,3858332,96.3578823865164,97.0380556739506,95.5988484280753,95.9931517831096,3914074.73534076,0.0,1.0
2025-01-21,99.29,100.12,98.0,99.99,4943007,97.8759503033986,98.6941297650948,96.6043219834128,98.5659811747087,5014420.43227812,0.0,1.0
2025-01-22,100.33,100.97,99.08,99.35,3129868,98.9011390264878,99.5320243945428,97.6689410420055,97.9350958066537,3175086.3491663,0.0,1.0
2025-01-23,100.52,101.44,100.32,101.07,1877704,99.0884331201292,99.9953308367081,98.891281442612,99.6306002333014,1904831.87731079,0.0,1.0
2025-01-24,101.26,102.2,100.86,101.51,2640454,99.8178943269427,100.744507211273,99.4235909719083,100.064333923839,2678601.60588292,0.0,1.0
2025-01-27,99.03,99.77,98.03,98.89,2775930,97.6196531226262,98.3491143294398,96.6338947350404,97.4816469483642,2816034.87726678,0.0,1.0
2025-01-28,98.52,98.95,97.665,98.66,3104526,97.1169163449575,97.5407924516194,96.2740929235716,97.2549225192195,3149378.22401196,0.0,1.0
2025-01-29,99.09,100.21,98.66,99.1,2955115,97.6787986258814,98.7828480199775,97.2549225192195,97.6886562097573,2997808.62858005,0.0,1.0
2025-01-30,99.79,100.28,98.68,99.02,2420161,98.3688294971915,98.8518511071086,97.2746376869712,97.6097955387504,2455125.95223973,0.0,1.0
2025-01-31,99.03,100.5869,99.0,100.27,7057149,97.6196531226262,99.1543803562587,97.5900803709987,98.8419935232327,7159106.21595946,0.0,1.0
2025-02-03,97.34,98.32,96.14,98.0,2910446,95.9537214476062,96.9197646674403,94.7708113825032,96.6043219834128,2952494.27917908,0.0,1.0
2025-02-04,98.61,99.37,97.95,98.64,2347866,97.2056345998402,97.9548109744054,96.5550340640335,97.2352073514678,2381786.47990001,0.0,1.0
2025-02-05,101.16,101.36,98.61,99.23,3292692,99.7193184881841,99.9164701657013,97.2056345998402,97.8168048001434,3340262.72712111,0.0,1.0
2025-02-06,105.19,105.58,102.41,102.67,8346171,103.691924790155,104.076370561314,100.951516472666,101.207813653439,8466751.18883853,0.0,1.0
2025-02-07,103.34,105.09,103.07,104.7,4706278,101.868271773121,103.593348951396,101.602117008473,103.208903180238,4774271.32172402,0.0,1.0
2025-02-10,102.07,103.33,101.66,103.08,3072585,100.616358620887,101.858414189245,100.212197681977,101.611974592349,3116975.76068804,0.0,1.0
2025-02-11,102.98,103.1,101.31,101.63,3503834,101.51339875359,101.631689760101,99.867182246322,100.182624930349,3554455.17291617,0.0,1.0
2025-02-12,104.22,104.7,99.3,99.81,8596351,102.735739154197,103.208903180238,97.8858078872744,98.3885446649432,8720545.63091543,0.0,1.0
2025-02-13,106.5,106.71,104.55,104.6,6261355,104.983268277893,105.190277539286,103.0610394221,103.110327341479,6351815.08861846,0.0,1.0
2025-02-14,108.3,108.39,107.06,107.89,5721367,106.757633375547,106.84635163043,105.535292974941,106.353472436637,5804025.6842367,0.0,1.0
2025-02-18,110.51,110.97,108.55,110.95,7741794,108.936159412112,109.389608270401,107.004072972443,109.36989310265,7853642.53299421,0.0,1.0
2025-02-19,106.1,108.0,105.26,106.84,6098799,104.588964922858,106.461905859271,103.760927877286,105.318426129672,6186910.58255783,0.0,1.0
2025-02-20,102.58,105.94,101.55,105.8,6120613,101.119095398556,104.431243580844,100.103764259343,104.293237406582,6209039.7374042,0.0,1.0
2025-02-21,100.34,104.28,99.78,104.28,7263438,98.9109966103637,102.794884657452,98.3589719133156,102.794884657452,7368375.54868633,0.0,1.0
2025-02-24,100.36,101.07,98.64,99.46,4643799,98.9307117781154,99.6306002333014,97.2352073514678,98.0435292292882,4710889.66473095,0.0,1.0
2025-02-25,100.29,101.68,98.905,101.68,6144044,98.8617086909844,100.231912849729,97.496433324178,100.231912849729,6232809.25364172,0.0,1.0
2025-02-26,102.33,103.6,101.5,101.63,5701193,100.87265580166,102.124568953894,100.054476339963,100.182624930349,5783560.22307087,0.0,1.0
2025-02-27,101.5,104.19,99.68,100.45,9052461,100.054476339963,102.706166402569,98.2603960745571,99.0194300329982,9183245.2191148,0.0,1.0
2025-02-28,102.52,102.93,99.815,101.455,7507319,101.059949895301,101.464110834211,98.3934734568811,100.010117212522,7615779.98680352,0.0,1.0
2025-03-03,99.97,104.25,99.435,103.95,4258655,98.5462660069569,102.765311905824,98.0188852695985,102.469584389549,4320181.34832166,0.0,1.0
2025-03-04,96.31,98.72,92.71,97.02,11164374,94.9383903083928,97.3140680224746,91.3896601130837,95.6382787635787,11325669.7996168,0.0,1.0
2025-03-05,102.74,103.34,98.11,98.82,11656643,101.27681674057,101.868271773121,96.7127554060473,97.4126438612332,11825050.7901307,0.0,1.0
2025-03-06,98.78,102.37,98.38,101.71,6180450,97.3732135257298,100.912086137163,96.9789101706954,100.261485601356,6269741.22445575,0.0,1.0
2025-03-07,97.51,98.7,94.15,98.55,10136726,96.1213003734958,97.2943528547229,92.8091521912073,97.146489096585,10283174.992632,0.0,1.0
2025-03-10,93.77,94.57,91.9,92.4,12571365,92.4345640039247,93.2231707139934,90.5911958191392,91.0840750129321,12752988.1138396,0.0,1.0
2025-03-11,94.63,96.6,92.17,93.91,13232679,93.2823162172485,95.2242602407926,90.8573505837874,92.5725701781867,13423856.3593735,0.0,1.0
2025-03-12,98.38,98.9,96.2,96.22,7469051,96.9789101706954,97.4915045322401,94.8299568857583,94.84967205351,7576959.11499364,0.0,1.0
2025-03-13,94.6,98.22,94.45,97.65,5306779,93.252743465621,96.8211888286817,93.1048797074831,96.2593065477578,5383447.9795769,0.0,1.0
2025-03-14,97.02,97.1,94.9,95.71,5822443,96.0030093669855,96.0821707847278,93.9052317968143,94.7067411514552,5884122.00393232,0.37,1.0
2025-03-17,97.33,98.005,96.13,96.13,6379999,96.3097598607369,96.9776843229376,95.1223385946023,95.1223385946023,6447584.3732547,0.0,1.0
2025-03-18,96.14,96.91,95.26,96.8,6615217,95.1322337718201,95.8941624175898,94.2614581766547,95.7853154681941,6685294.11288134,0.0,1.0
2025-03-19,98.76,99.83,95.97,96.18,17809587,97.7247702028807,98.7835541651841,94.9640157591177,95.1718144806912,17998249.6604341,0.0,1.0
2025-03-20,97.59,99.91,96.88,97.98,16960611,96.5670344683994,98.8627155829264,95.8644768859364,96.9529463798932,17140280.1856947,0.0,1.0
2025-03-21,94.65,96.3,92.85,95.84,37706913,93.6578523663696,95.2905566073047,91.8767204671676,94.8353784552864,38106354.4089073,0.0,1.0
2025-03-24,98.13,98.26,96.06,96.48,18722762,97.10137403816,97.2300113419913,95.0530723540778,95.4686697972249,18921098.2157469,0.0,1.0
2025-03-25,98.61,98.77,96.99,97.93,15666183,97.5763425446139,97.7346653800985,95.9733238353321,96.9034704938042,15832139.8952176,0.0,1.0
2025-03-26,94.58,98.605,94.58,97.89,6411579,93.588586125845,97.571394956005,93.588586125845,96.8638897849331,6479498.91031143,0.0,1.0
2025-03-27,92.14,94.025,91.83,94.0,10479849,91.1741628847046,93.0394037902578,90.8674123909532,93.0146658472133,10590865.3977013,0.0,1.0
2025-03-28,88.14,91.29,87.55,91.06,11039957,87.2160919975892,90.3330728211926,86.6322765417396,90.1054837451834,11156906.8011772,0.0,1.0
2025-03-31,87.97,88.42,84.96,85.84,9364374,87.0478739848867,87.4931569596872,84.0694256423324,84.9402012374978,9463573.81368126,0.0,1.0
2025-04-01,88.85,88.96,86.55,87.36,5311328,87.9186495800521,88.0274965294478,85.6427588199608,86.4442681746016,5367592.59900043,0.0,1.0
2025-04-02,90.63,91.34,87.88,88.32,4605139,89.6799911248185,90.3825487072815,86.9588173899267,87.3942051875093,4653922.71269412,0.0,1.0
2025-04-03,86.35,87.84,84.23,84.65,7889753,85.444855275605,86.9192366810555,83.3470777054338,83.7626751485809,7973331.68102994,0.0,1.0
2025-04-04,80.87,82.69,78.74,80.655,8909591,80.0222981602568,81.8232204138943,77.9146254128678,79.8095518500744,9003973.15167145,0.0,1.0
2025-04-07,81.22,84.91,76.75,78.66,8146995,80.3686293628794,84.0199497562434,75.9454851465279,77.8354639951255,8233298.72794403,0.0,1.0
2025-04-08,80.35,85.2,78.7,84.78,6082821,79.5077489449318,84.3069098955593,77.8750447039967,83.8913124524122,6147258.27149903,0.0,1.0
2025-04-09,89.03,89.82,77.785,79.89,10070216,88.0967627699723,88.8784817701776,76.969635988569,79.0525707929135,10176893.0241054,0.0,1.0
2025-04-10,83.26,85.42,81.31,84.12,7853271,82.3872455153083,84.5246037943506,80.4576859578395,83.2382307560381,7936463.21551685,0.0,1.0
2025-04-11,84.74,85.38,82.21,84.19,5355852,83.851731743541,84.4850230854795,81.3482519074405,83.3074969965626,5412588.2559958,0.0,1.0
2025-04-14,85.78,87.01,85.05,86.46,4353543,84.880830174191,86.097936971979,84.1584822372925,85.5537022250007,4399661.47566675,0.0,1.0
2025-04-15,85.95,87.0,85.56,86.49,3067840,85.0490481868934,86.0880417947613,84.6631362753997,85.583387756654,3100338.61190977,0.0,1.0
2025-04-16,85.02,86.63,84.021,85.95,3320004,84.1287967056391,85.7219202377031,83.140268501582,85.0490481868934,3355173.8659431,0.0,1.0
2025-04-17,84.75,85.83,83.475,84.62,5452284,83.8616269207588,84.93030606028,82.5999918254907,83.7329896169276,5510041.79106401,0.0,1.0
2025-04-21,82.71,85.17,81.6,84.33,2884312,81.8430107683299,84.2772243639059,80.7446460971554,83.4460294776117,2914866.44101214,0.0,1.0
2025-04-22,85.72,86.13,83.19,83.56,6466080,84.8214591108843,85.2271613768136,82.3179792747838,82.684100831842,6534577.25686395,0.0,1.0
2025-04-23,87.81,90.169,87.71,88.86,6540707,86.8895511494021,89.2238234550785,86.7905993772242,87.9285447572699,6609994.80458189,0.0,1.0
2025-04-24,91.35,92.07,87.53,88.11,5149285,90.3924438844993,91.1048966441801,86.612486187304,87.1864064659358,5203833.02559057,0.0,1.0
2025-04-25,92.44,93.38,91.77,92.51,5629792,91.4710182012383,92.4011648597104,90.8080413276464,91.5402844417628,5689430.19017312,0.0,1.0
2025-04-28,93.04,93.68,92.35,92.45,6238486,92.0647288343056,92.6980201762441,91.3819616062782,91.4809133784561,6304572.28071168,0.0,1.0
2025-04-29,93.46,93.75,91.345,93.0,4159532,92.4803262774527,92.7672864167686,90.3874962958904,92.0251481254344,4203595.25499187,0.0,1.0
2025-04-30,95.42,95.61,92.1302,92.81,5809764,94.4197810121393,94.6077893792773,91.1644656110312,91.8371397582965,5871308.69122357,0.0,1.0
2025-05-01,96.28,97.82,96.24,96.79,4745656,95.2707662528691,96.7946235444086,95.231185543998,95.7754202909763,4795928.25429007,0.0,1.0
2025-05-02,98.51,99.12,97.2301,97.93,4690437,97.477390772436,98.0809965827211,96.2109070403312,96.9034704938042,4740124.30173353,0.0,1.0
2025-05-05,98.25,98.67,97.15,97.71,5744105,97.2201161647735,97.6357136079206,96.1316466708167,96.6857765950129,5804954.14440256,0.0,1.0
2025-05-06,93.95,95.62,93.79,94.375,8254272,92.9651899611244,94.6176845564951,92.8068671256398,93.3857349928804,8341712.14757146,0.0,1.0
2025-05-07,91.82,94.63,91.42,94.53,8987156,90.8575172137354,93.638062011934,90.4617101250238,93.5391102397561,9082359.82256458,0.0,1.0
2025-05-08,93.94,95.14,92.44,93.0,4921281,92.9552947839066,94.1427160500412,91.4710182012383,92.0251481254344,4973413.70617695,0.0,1.0
2025-05-09,94.59,94.864,93.761,94.42,3783524,93.5984813030628,93.8696091588302,92.7781711117081,93.4302632903604,3823604.08179282,0.0,1.0
2025-05-12,98.73,100.01,97.555,98.89,5831614,97.6950846712273,98.9616673551043,96.5324013481372,97.853407506712,5893390.15527328,0.0,1.0
2025-05-13,98.16,100.41,97.98,99.7,6100742,97.1310595698134,99.3574744438158,96.9529463798932,98.6549168613528,6165369.11439306,0.0,1.0
2025-05-14,97.47,99.4,97.31,99.4,3309090,96.448292341786,98.3580615448192,96.2899695063013,98.3580615448192,3344144.25044477,0.0,1.0
2025-05-15,97.83,97.9,96.3,96.3,3222609,96.8045187216264,96.8737849621509,95.2905566073047,95.2905566073047,3256747.12950738,0.0,1.0
2025-05-16,98.94,99.08,97.435,97.6,3180814,97.9028833928009,98.0414158738499,96.4136592215237,96.5769296456172,3214509.38168325,0.0,1.0
2025-05-19,98.65,98.79,96.72,97.19,4834861,97.615923253485,97.7544557345341,95.7061540504518,96.1712273796879,4886078.23143211,0.0,1.0
2025-05-20,96.72,98.62,96.61,98.58,3791990,95.7061540504518,97.5862377218317,95.5973071010561,97.5466570129605,3832159.76484292,0.0,1.0
2025-05-21,95.08,96.79,94.98,96.06,4773881,94.0833449867345,95.7754202909763,93.9843932145566,95.0530723540778,4824452.25075702,0.0,1.0
2025-05-22,95.16,95.82,93.7,94.02,3116800,94.1625064044768,94.8155881008508,92.7178105306796,93.0344562016489,3149817.26087422,0.0,1.0
2025-05-23,94.09,94.75,92.8,92.97,5235921,93.4698439992316,94.1254938774279,92.1883465100297,92.3572260241105,5270660.41635899,0.37,1.0
2025-05-27,95.21,95.7,94.56,95.12,3933185,94.5824619743526,95.0692323384681,93.9367461852199,94.4930551727804,3959280.99177145,0.0,1.0
2025-05-28,91.96,94.7,91.801,94.48,3420256,91.3538830286889,94.07582343211,91.1959310125779,93.8572734727112,3442948.79793151,0.0,1.0
2025-05-29,91.96,92.745,91.13,92.68,5640309,91.3538830286889,92.13370902018,90.5293536364117,92.0691374412667,5677731.45972473,0.0,1.0
2025-05-30,91.16,91.42,89.29,90.23,8756709,90.5591559036024,90.8174422192555,88.7014812487128,89.6352856206894,8814808.22645616,0.0,1.0
2025-06-02,90.99,91.0,88.85,90.64,4916983,90.3902763895215,90.4002104785851,88.2643813299153,90.0425832722962,4949606.31873745,0.0,1.0
2025-06-03,91.12,91.76,90.35,90.56,3891250,90.5194195473481,91.1552012474173,89.7544946894524,89.9631105597876,3917067.76041062,0.0,1.0
2025-06-04,90.88,91.79,90.82,91.31,2878246,90.2810014098222,91.185003514608,90.2213968754407,90.7081672395561,2897342.65676346,0.0,1.0
2025-06-05,92.8,93.22,90.745,92.06,3750352,92.1883465100297,92.6055782507001,90.1468912074638,91.4532239193247,3775234.92692361,0.0,1.0
2025-06-06,92.54,93.71,92.01,93.42,2151455,91.9300601943766,93.0923486148155,91.4035534740068,92.8042600319717,2165729.52610966,0.0,1.0
2025-06-09,93.18,93.53,91.92,92.33,3466499,92.5658418944457,92.9135350116711,91.3141466724346,91.7214443240414,3489498.61211581,0.0,1.0
2025-06-10,92.9,93.76,92.42,93.26,3236576,92.2876874006655,93.1420190601334,91.8108511256136,92.6453146069544,3258050.11338741,0.0,1.0
2025-06-11,91.08,93.24,90.675,93.14,3900950,90.4796831910938,92.6254464288272,90.0773525840188,92.5261055381914,3926832.11820721,0.0,1.0
2025-06-12,92.61,93.42,90.36,90.59,3435954,91.9995988178216,92.8042600319717,89.764428778516,89.9929128269783,3458750.9514048,0.0,1.0
2025-06-13,90.04,91.39,89.69,89.835,2528086,89.4465379284814,90.7876399520648,89.098844811256,89.242889102678,2544859.40665479,0.0,1.0
2025-06-16,90.51,91.72,90.19,90.89,3927974,89.9134401144697,91.1154648911629,89.5955492644351,90.2909354988857,3954035.41770154,0.0,1.0
2025-06-17,89.81,90.65,89.58,90.61,2589653,89.218053880019,90.0525173613598,88.9895698315567,90.0127810051055,2606834.89288805,0.0,1.0
2025-06-18,89.03,90.79,88.92,89.0,3825483,88.4431949330597,90.1915946082499,88.3339199533603,88.413392665869,3850864.40791491,0.0,1.0
2025-06-20,88.15,88.94,87.395,87.56,8114179,87.5689950954646,88.3537881314875,86.8189713711643,86.9828838407133,8168015.15274035,0.0,1.0
2025-06-23,89.93,89.93,86.825,87.51,5250331,89.337262948782,89.337262948782,86.2527282945401,86.9332133953954,5285166.02417846,0.0,1.0
2025-06-24,91.52,91.68,90.02,90.99,5003823,90.9167831098913,91.0757285349086,89.4266697503542,90.3902763895215,5037022.48688754,0.0,1.0
2025-06-25,88.67,91.455,88.64,91.15,3654749,88.0855677267708,90.8522115309781,88.0557654595801,90.5492218145388,3678997.61780738,0.0,1.0
2025-06-26,89.07,89.49,86.97,88.36,5252266,88.482931289314,88.9001630299844,86.3967725859621,87.7776109657998,5287113.86256366,0.0,1.0
2025-06-27,91.52,91.97,89.63,90.17,6725879,90.9167831098913,91.3638171177525,89.0392402768746,89.5756810863079,6770504.02603863,0.0,1.0
2025-06-30,91.8,92.34,91.22,91.54,4242323,91.1949376036716,91.731378413105,90.6187604379839,90.9366512880185,4270470.06811396,0.0,1.0
2025-07-01,93.3,94.73,91.43,91.855,4072862,92.6850509632087,94.1056256993008,90.8273763083191,91.2495750935213,4099884.72413788,0.0,1.0
2025-07-02,94.47,94.53,93.37,94.07,3432828,93.8473393836477,93.9069439180291,92.7545895866538,93.4499758211044,3455604.21094375,0.0,1.0
2025-07-03,94.94,95.67,94.735,95.0,2931812,94.314241569636,95.0394300712774,94.1105927438326,94.3738461040174,2951264.05776678,0.0,1.0
2025-07-07,94.34,95.555,93.705,95.09,2804412,93.7181962258211,94.9251880470462,93.0873815702837,94.4632529055897,2823018.78113939,0.0,1.0
2025-07-08,94.65,95.09,94.01,94.64,2980188,94.0261529867921,94.4632529055897,93.390371286723,94.0162188977285,2999961.02403151,0.0,1.0
2025-07-09,96.47,96.54,94.44,95.66,3264630,95.8341571963638,95.9036958198089,93.8175371164569,95.0294959822138,3286290.24675087,0.0,1.0
2025-07-10,95.89,96.56,95.61,96.08,3676061,95.2579800306761,95.923563997936,94.9798255368959,95.4467277228842,3700451.01918479,0.0,1.0
2025-07-11,95.24,95.535,94.65,95.45,2318304,94.6122642415434,94.905319868919,94.0261529867921,94.8208801118786,2333685.53992444,0.0,1.0
2025-07-14,94.84,94.96,94.01,94.43,2203210,94.2149006790002,94.3341097477631,93.390371286723,93.8076030273933,2217827.91144601,0.0,1.0
2025-07-15,94.19,96.95,94.02,96.94,3616836,93.5691848898674,96.3109934714157,93.4003053757865,96.3010593823521,3640833.07171025,0.0,1.0
2025-07-16,92.88,94.25,91.22,94.175,5764484,92.2678192225383,93.6287894242489,90.6187604379839,93.554283756272,5802730.33904346,0.0,1.0
2025-07-17,92.94,93.22,91.26,92.72,4261361,92.3274237569198,92.6055782507001,90.6584967942382,92.108873797521,4289634.38190071,0.0,1.0
2025-07-18,94.06,94.07,92.66,93.4,3778517,93.4400417320409,93.4499758211044,92.0492692631395,92.7843918538445,3803586.79675257,0.0,1.0
2025-07-21,94.25,94.95,93.89,94.25,3526571,93.6287894242489,94.3241756586995,93.27116221796,93.6287894242489,3549969.17928661,0.0,1.0
2025-07-22,95.54,95.86,93.71,93.795,2703067,94.9102869134508,95.2281777634854,93.0923486148155,93.176788371856,2721001.37486151,0.0,1.0
2025-07-23,96.83,97.025,95.86,96.3,3373702,96.1917844026527,96.3854991393926,95.2281777634854,95.6652776822829,3396085.92031682,0.0,1.0
2025-07-24,97.17,97.35,95.61,95.85,3068943,96.5295434308145,96.7083570339589,94.9798255368959,95.2182436744218,3089304.89787031,0.0,1.0
2025-07-25,100.06,100.23,96.77,96.77,8790514,99.4004951701893,99.5693746842702,96.1321798682712,96.1321798682712,8848837.51669469,0.0,1.0
2025-07-28,98.54,100.02,98.18,100.02,5037189,97.890513632525,99.360758813935,97.5328864262361,99.360758813935,5070609.86443817,0.0,1.0
2025-07-29,97.24,100.17,97.23,100.17,3034023,96.5990820542595,99.5097701498887,96.589147965196,99.5097701498887,3054153.20980259,0.0,1.0
2025-07-30,96.52,98.02,96.11,97.54,3093664,95.8838276416817,97.3739410012188,95.4765299900749,96.897104726167,3114189.91736408,0.0,1.0
2025-07-31,95.45,96.11,94.5,95.33,3998935,94.8208801118786,95.4765299900749,93.8771416508384,94.7016710431156,4025467.23147514,0.0,1.0
2025-08-01,95.24,95.78,93.58,94.29,2876252,94.6122642415434,95.1487050509767,92.963205456989,93.6685257805032,2895335.42692363,0.0,1.0
2025-08-04,98.22,98.64,95.78,96.0,3814035,97.5726227824905,97.9898545231608,95.1487050509767,95.3672550103755,3839340.45244528,0.0,1.0
2025-08-05,97.95,98.08,95.9,97.72,3508795,97.3044023777738,97.4335455356003,95.2679141197397,97.0759183293114,3532075.23864824,0.0,1.0
2025-08-06,97.6,98.51,97.0,97.55,4679879,96.9567092605484,97.8607113653343,96.3606639167336,96.9070388152305,4710929.1753351,0.0,1.0
2025-08-07,106.92,107.2,104.5,106.13,9760806,106.215280267806,106.493434761586,103.811230714419,105.430487231783,9825567.23372244,0.0,1.0
2025-08-08,109.3,109.99,106.91,107.0,7683873,108.579593464938,109.265045610325,106.205346178742,106.294752980314,7734854.14799604,0.0,1.0
2025-08-11,107.42,108.76,106.43,108.35,4483631,106.711984720985,108.043152655505,105.72850990369,107.635855003898,4513379.10431804,0.0,1.0
2025-08-12,112.03,112.19,107.88,108.26,7540956,111.291599779296,111.450545204313,107.168952817909,107.546448202326,7590988.91879856,0.0,1.0
2025-08-13,113.65,113.95,111.595,112.97,5807702,112.900922207596,113.198944879503,110.85946690503,112.225404151272,5846235.08288395,0.0,1.0
2025-08-14,111.75,113.13,111.47,112.89,2892051,111.013445285515,112.384349576289,110.735290791735,112.145931438763,2911239.25051418,0.0,1.0
2025-08-15,110.84,112.405,110.73,112.38,2780213,110.109443180729,111.66412811918,110.00016820103,111.639292896521,2798659.22502397,0.0,1.0
2025-08-18,111.53,111.71,110.1101,110.985,6303223,110.794895326116,110.973708929261,109.384354019979,110.253487472151,6345043.77770095,0.0,1.0
2025-08-19,112.44,113.43,111.82,112.1,4342183,111.698897430902,112.682372248197,111.08298390896,111.361138402741,4370992.62167764,0.0,1.0
2025-08-20,110.77,112.31,109.8,111.65,4046227,110.039904557284,111.569754273076,109.076297918117,110.914104394879,4073073.00559024,0.0,1.0
2025-08-21,110.72,111.15,109.69,109.79,1901025,109.990234111966,110.4173999417,108.967022938418,109.066363829053,1913637.96703749,0.0,1.0
2025-08-22,113.33,113.57,110.57,110.69,2965955,112.950592652913,113.189789178429,110.199832609482,110.31943087224,2975917.80844305,0.37,1.0
2025-08-25,112.59,113.63,112.54,113.3,3881851,112.213070032573,113.249588309808,112.163237423091,112.920693087224,3894890.35424422,0.0,1.0
2025-08-26,114.27,114.4,111.47,111.64,5092030,113.887445711183,114.017010495838,111.096819580166,111.266250452407,5109134.4130731,0.0,1.0
2025-08-27,113.24,114.27,113.24,113.76,4026248,112.860893955845,113.887445711183,112.860893955845,113.379153094463,4039772.39182933,0.0,1.0
2025-08-28,113.19,113.695,112.375,113.36,5214831,112.811061346363,113.314370702135,111.998789811799,112.980492218603,5232347.90848841,0.0,1.0
2025-08-29,112.95,113.32,111.67,113.22,3532134,112.571864820847,112.940626131017,111.296150018096,112.840960912052,3543998.63531548,0.0,1.0
2025-09-02,111.28,111.45,108.86,109.19,4067070,110.907455664133,111.076886536374,108.495557365183,108.824452587767,4080731.51520654,0.0,1.0
2025-09-03,111.91,111.99,110.42,111.67,2368436,111.535346543612,111.615078718784,110.050334781035,111.296150018096,2376391.70876078,0.0,1.0
2025-09-04,111.61,112.08,110.32,111.76,3427375,111.236350886717,111.704777415852,109.95066956207,111.385848715165,3438887.74398548,0.0,1.0
2025-09-05,112.36,112.78,110.7,112.14,3599700,111.983840028954,112.402433948607,110.329397394137,111.764576547231,3611791.59328189,0.0,1.0
2025-09-08,112.06,113.06,109.39,111.45,3899448,111.684844372059,112.681496561708,109.023783025697,111.076886536374,3912546.46354972,0.0,1.0
2025-09-09,110.72,112.32,110.54,112.32,2738458,110.34933043793,111.943973941368,110.169933043793,111.943973941368,2747656.6333182,0.0,1.0
2025-09-10,111.26,111.76,110.69,111.08,3674985,110.88752262034,111.385848715165,110.31943087224,110.708125226203,3687329.47980028,0.0,1.0
2025-09-11,114.47,114.545,111.64,112.14,4090924,114.086776149113,114.161525063337,111.266250452407,111.764576547231,4104665.64212439,0.0,1.0
2025-09-12,113.39,114.83,113.38,113.96,2974055,113.010391784292,114.445570937387,113.000425262396,113.578483532392,2984045.01679529,0.0,1.0
2025-09-15,113.24,114.47,112.95,113.79,2777043,112.860893955845,114.086776149113,112.571864820847,113.409052660152,2786371.24248752,0.0,1.0
2025-09-16,112.53,114.05,112.08,114.05,3132112,112.153270901194,113.668182229461,111.704777415852,113.668182229461,3142632.93908308,0.0,1.0
2025-09-17,111.25,114.035,110.68,112.74,2877257,110.877556098444,113.653232446616,110.309464350344,112.362567861021,2886921.86690875,0.0,1.0
2025-09-18,112.46,112.9,110.95,111.6,2649063,112.083505247919,112.522032211364,110.578560441549,111.226384364821,2657961.35052201,0.0,1.0
2025-09-19,113.09,113.42,112.21,113.13,5842229,112.711396127398,113.040291349982,111.834342200507,112.751262214984,5861853.3733999,0.0,1.0
2025-09-22,114.72,115.09,112.915,113.22,4596435,114.335939196526,114.704700506696,112.536981994209,112.840960912052,4611874.68179753,0.0,1.0
2025-09-23,114.1,116.355,113.5,114.48,5731258,113.718014838943,115.965465526602,113.120023525154,114.09674267101,5750509.61561508,0.0,1.0
2025-09-24,112.6,114.56,111.89,114.03,4324313,112.22303655447,114.176474846182,111.515413499819,113.648249185668,4338838.60880616,0.0,1.0
2025-09-25,111.78,111.9,109.21,109.21,3537881,111.405781758958,111.525380021716,108.84438563156,108.84438563156,3549764.93980934,0.0,1.0
2025-09-26,113.67,114.24,111.625,112.7,3691378,113.289454397394,113.857546145494,111.251300669562,112.322701773435,3703777.54480255,0.0,1.0
2025-09-29,114.59,114.72,111.15,113.505,5699129,114.206374411871,114.335939196526,110.777890879479,113.125006786102,5718272.69251022,0.0,1.0
2025-09-30,119.9,121.66,118.231,120.95,7868588,119.498597538907,121.252705392689,117.835185034383,120.545082338038,7895019.02641852,0.0,1.0
2025-10-01,119.85,121.88,119.31,119.36,5300587,119.448764929425,121.471968874412,118.910572747014,118.960405356497,5318391.96768042,0.0,1.0
2025-10-02,121.14,121.36,119.48,119.91,4300653,120.734446254072,120.953709735794,119.080003619254,119.508564060803,4315099.13354515,0.0,1.0
2025-10-03,119.96,121.24,119.42,121.14,3406628,119.558396670286,120.834111473037,119.020204487876,120.734446254072,3418071.05365411,0.0,1.0
2025-10-06,118.14,120.27,117.96,120.19,4908228,117.744489685125,119.867358849077,117.565092290988,119.787626673905,4924715.01189287,0.0,1.0
2025-10-07,116.34,118.8,115.835,118.47,3738824,115.950515743757,118.402280130293,115.447206387984,118.073384907709,3751382.91856559,0.0,1.0
2025-10-08,117.85,118.57,116.54,117.66,2445178,117.455460550127,118.173050126674,116.149846181687,117.266096634093,2453391.48942351,0.0,1.0
2025-10-09,117.61,118.81,117.035,118.56,2152344,117.216264024611,118.41224665219,116.643189015563,118.163083604777,2159573.84366772,0.0,1.0
2025-10-10,116.03,118.73,116.0,118.0,2096485,115.641553564966,118.332514477018,115.611653999276,117.604958378574,2103527.21016795,0.0,1.0
2025-10-13,117.54,118.702,116.71,116.73,2575642,117.146498371336,118.304608215708,116.319277053927,116.33921009772,2584293.72528369,0.0,1.0
2025-10-14,120.12,120.4,116.85,117.0,2770370,119.71786102063,119.996923633731,116.458808360478,116.608306188925,2779675.82750794,0.0,1.0
2025-10-15,118.58,121.2,117.56,120.54,2873484,118.18301664857,120.794245385451,117.166431415128,120.136454940282,2883136.19319111,0.0,1.0
2025-10-16,116.94,119.27,116.8751,119.02,2414276,116.548507057546,118.870706659428,116.483824330438,118.621543612016,2422385.68788017,0.0,1.0
2025-10-17,117.46,117.73,116.05,116.37,3266298,117.066766196164,117.335862287369,115.661486608759,115.980415309446,3277269.67734906,0.0,1.0
2025-10-20,117.43,118.41,116.725,118.29,1664321,117.036866630474,118.01358577633,116.334226836772,117.893987513572,1669911.54716296,0.0,1.0
2025-10-21,118.25,118.95,116.1,116.66,2585254,117.854121425986,118.551777958741,115.711319218241,116.269444444444,2593938.01252838,0.0,1.0
2025-10-22,116.98,119.76,116.8,118.78,3031239,116.588373145132,119.359066232356,116.408975750995,118.3823470865,3041421.10104403,0.0,1.0
2025-10-23,117.87,118.33,116.16,116.16,2943663,117.47539359392,117.933853601158,115.77111834962,115.77111834962,2953550.9283704,0.0,1.0
2025-10-24,120.17,120.94,119.22,119.62,2638035,119.767693630112,120.535115816142,118.820874049946,119.219534925805,2646896.30685429,0.0,1.0
2025-10-27,120.95,121.99,119.95,121.07,3286481,120.545082338038,121.581600615273,119.548430148389,120.664680600796,3297520.47317296,0.0,1.0
2025-10-28,119.94,121.47,119.68,120.87,4022759,119.538463626493,121.063341476656,119.279334057184,120.465350162866,4036271.67208352,0.0,1.0
2025-10-29,118.48,120.65,117.36,119.94,3042544,118.083351429606,120.246086681144,116.967100977199,119.538463626493,3052764.07517021,0.0,1.0
2025-10-30,117.23,118.86,116.49,117.51,3349974,116.837536192544,118.462079261672,116.100013572204,117.116598805646,3361226.74970496,0.0,1.0
2025-10-31,119.1,119.165,116.64,116.73,5227592,118.701275787188,118.766058179515,116.249511400651,116.33921009772,5245151.7733999,0.0,1.0
2025-11-03,118.4,119.5,117.51,119.24,4407279,118.003619254434,119.099936663047,117.116598805646,118.840807093739,4422083.2962324,0.0,1.0
2025-11-04,117.32,118.16,115.96,115.985,3326427,116.927234889613,117.764422728918,115.57178791169,115.596704216431,3337600.65401724,0.0,1.0
2025-11-05,115.67,117.44,115.17,116.74,6951095,115.282758776692,117.046833152371,114.784432681868,116.349176619616,6974444.11620517,0.0,1.0
2025-11-06,114.78,116.5,111.93,113.21,5139145,114.395738327904,116.109980094101,111.555279587405,112.830994390156,5156407.67498867,0.0,1.0
2025-11-07,113.0,114.05,112.13,113.42,4090537,112.621697430329,113.668182229461,111.754610025335,113.040291349982,4104277.34216978,0.0,1.0
2025-11-10,113.98,114.96,113.455,114.24,3452011,113.598416576185,114.575135722041,113.07517417662,113.857546145494,3463606.49768498,0.0,1.0
2025-11-11,112.65,114.54,112.495,114.24,3063801,112.272869163952,114.156541802389,112.118388074557,113.857546145494,3074092.47862007,0.0,1.0
2025-11-12,113.4,115.08,112.67,113.43,3126914,113.020358306189,114.694733984799,112.292802207745,113.050257871878,3137417.47871085,0.0,1.0
2025-11-13,111.16,113.975,110.81,112.82,3125365,110.787857401375,113.593433315237,110.439029134998,112.442300036193,3135863.27553337,0.0,1.0
2025-11-14,109.57,110.69,109.01,109.99,3169466,109.203180419834,110.31943087224,108.64505519363,109.621774339486,3180112.41325464,0.0,1.0
2025-11-17,109.24,110.84,108.755,109.5,3272257,108.874285197249,110.468928700688,108.39090888527,109.133414766558,3283248.69396279,0.0,1.0
2025-11-18,108.87,109.4,107.22,108.38,6343423,108.505523887079,109.033749547593,106.861047774159,108.017164314151,6364730.91202907,0.0,1.0
2025-11-19,110.15,111.59,109.51,110.41,3257412,109.78123868983,111.216417842924,109.143381288455,110.040368259139,3268353.82877893,0.0,1.0
2025-11-20,108.37,111.94,108.17,111.82,4505593,108.007197792255,111.565246109301,107.807867354325,111.445647846544,4520727.53844756,0.0,1.0
2025-11-21,110.15,110.57,107.6,108.48,4035626,110.15,110.57,107.6,108.48,4035626,0.37,1.0
2025-11-24,112.64,112.85,110.31,110.79,5665789,112.64,112.85,110.31,110.79,5665789,0.0,1.0
2025-11-25,116.27,116.94,114.02,114.69,4855893,116.27,116.94,114.02,114.69,4855893,0.0,1.0
2025-11-26,119.66,120.085,116.75,117.09,5111360,119.66,120.085,116.75,117.09,5111360,0.0,1.0