date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-11-27,22.0,22.38,21.0,21.75,2181400,8.7961593458232,8.94809300725105,8.39633392101305,8.69620298962066,5455881.15372059,0.0,1.0
1996-11-29,21.38,22.0,21.25,22.0,149200,8.54826758244091,8.7961593458232,8.49629027721559,8.7961593458232,373162.862443894,0.0,1.0
1996-12-02,20.75,21.75,19.62,21.25,243600,8.29637756481052,8.69620298962066,7.84457483477505,8.49629027721559,609265.906778369,0.0,1.0
1996-12-03,21.0,21.25,20.5,20.75,105500,8.39633392101305,8.49629027721559,8.19642120860798,8.29637756481052,263865.160776346,0.0,1.0
1996-12-04,20.88,21.75,20.5,20.88,162700,8.34835487003584,8.69620298962066,8.19642120860798,8.34835487003584,406927.598656981,0.0,1.0
1996-12-05,22.0,22.38,20.88,21.38,136900,8.7961593458232,8.94809300725105,8.34835487003584,8.54826758244091,342399.436116415,0.0,1.0
1996-12-06,21.63,21.87,20.75,21.38,158400,8.64822393864344,8.74418204059788,8.29637756481052,8.54826758244091,396172.904900221,0.0,1.0
1996-12-09,23.13,23.37,21.63,21.75,108500,9.24796207585866,9.3439201778131,8.64822393864344,8.69620298962066,271368.435490366,0.0,1.0
1996-12-10,24.0,24.12,23.25,23.25,160600,9.59581019544349,9.64378924642071,9.29594112683588,9.29594112683588,401675.306357168,0.0,1.0
1996-12-11,24.38,24.38,23.25,23.62,70300,9.74774385687134,9.74774385687134,9.29594112683588,9.44387653401563,175826.737465186,0.0,1.0
1996-12-12,25.62,27.25,24.0,24.38,180700,10.2435273836359,10.8952428260765,9.59581019544349,9.74774385687134,451947.246941099,0.0,1.0
1996-12-13,24.5,25.62,24.5,25.62,111200,9.79572290784856,10.2435273836359,9.79572290784856,10.2435273836359,278121.382732983,0.0,1.0
1996-12-16,23.25,24.63,23.13,24.38,59100,9.29594112683588,9.84770021307388,9.24796207585866,9.74774385687134,147814.511866181,0.0,1.0
1996-12-17,21.87,23.0,21.12,22.62,94500,8.74418204059788,9.19598477063334,8.44431297199027,9.04405110920549,236353.153491609,0.0,1.0
1996-12-18,23.25,23.62,22.12,22.12,91900,9.29594112683588,9.44387653401563,8.84413839680042,8.84413839680042,229850.315406125,0.0,1.0
1996-12-19,23.25,23.62,23.0,23.62,22300,9.29594112683588,9.44387653401563,9.19598477063334,9.44387653401563,55774.342040877,0.0,1.0
1996-12-20,22.75,23.37,22.75,23.37,48500,9.09602841443081,9.3439201778131,9.09602841443081,9.3439201778131,121302.941209979,0.0,1.0
1996-12-23,21.25,23.25,21.25,23.0,31300,8.49629027721559,9.29594112683588,8.49629027721559,9.19598477063334,78284.166182935,0.0,1.0
1996-12-24,22.25,22.25,21.5,21.63,49300,8.89611570202574,8.89611570202574,8.59624663341813,8.64822393864344,123303.814467051,0.0,1.0
1996-12-26,21.75,22.25,21.38,22.0,32100,8.69620298962066,8.89611570202574,8.54826758244091,8.7961593458232,80285.0394400068,0.0,1.0
1996-12-27,22.0,22.375,21.0,21.75,26300,8.7961593458232,8.946093880127,8.39633392101305,8.69620298962066,65778.7083262361,0.0,1.0
1996-12-30,24.75,24.88,22.88,23.0,66000,9.8956792640511,9.94765656927642,9.14800571965613,9.19598477063334,165072.043708425,0.0,1.0
1996-12-31,25.75,26.38,25.25,25.25,33700,10.2955046888612,10.5473947064916,10.0955919764562,10.0955919764562,84286.7859541508,0.0,1.0
1997-01-02,25.13,25.88,24.75,25.0,56600,10.047612925479,10.3474819940866,9.8956792640511,9.99563562025364,141561.782937831,0.0,1.0
1997-01-03,27.75,27.75,25.0,25.0,26700,11.0951555384815,11.0951555384815,9.99563562025364,9.99563562025364,66779.1449547722,0.0,1.0
1997-01-06,26.88,28.25,26.88,28.25,90400,10.7473074188967,11.2950682508866,10.7473074188967,11.2950682508866,226098.678049116,0.0,1.0
1997-01-07,28.63,29.13,26.5,27.0,91700,11.4470019123145,11.6469146247195,10.5953737574689,10.7952864698739,229350.097091857,0.0,1.0
1997-01-08,28.88,28.88,28.38,28.38,59900,11.546958268517,11.546958268517,11.3470455561119,11.3470455561119,149815.385123253,0.0,1.0
1997-01-09,28.38,28.88,28.38,28.88,33900,11.3470455561119,11.546958268517,11.3470455561119,11.546958268517,84787.0042684186,0.0,1.0
1997-01-10,28.0,28.5,27.5,28.38,34700,11.1951118946841,11.3950246070891,10.995199182279,11.3470455561119,86787.87752549,0.0,1.0
1997-01-13,27.5,28.0,27.13,27.5,12100,10.995199182279,11.1951118946841,10.8472637750992,10.995199182279,30263.2080132113,0.0,1.0
1997-01-14,26.75,27.63,26.75,27.13,35100,10.6953301136714,11.0471764875043,10.6953301136714,10.8472637750992,87788.3141540261,0.0,1.0
1997-01-15,26.75,27.13,26.25,26.75,73700,10.6953301136714,10.8472637750992,10.4954174012663,10.6953301136714,184330.448807741,0.0,1.0
1997-01-16,25.88,27.25,25.88,26.75,28500,10.3474819940866,10.8952428260765,10.3474819940866,10.6953301136714,71281.1097831833,0.0,1.0
1997-01-17,25.63,26.25,25.63,25.88,36900,10.247525637884,10.4954174012663,10.247525637884,10.3474819940866,92290.278982438,0.0,1.0
1997-01-20,25.63,26.0,25.5,26.0,4500,10.247525637884,10.3954610450638,10.1955483326587,10.3954610450638,11254.912071029,0.0,1.0
1997-01-21,25.38,26.0,25.0,25.5,28200,10.1475692816815,10.3954610450638,9.99563562025364,10.1955483326587,70530.7823117816,0.0,1.0
1997-01-22,26.75,26.75,25.0,25.5,23700,10.6953301136714,10.6953301136714,9.99563562025364,10.1955483326587,59275.8702407526,0.0,1.0
1997-01-23,26.38,27.5,26.38,27.5,63300,10.5473947064916,10.995199182279,10.5473947064916,10.995199182279,158319.096465808,0.0,1.0
1997-01-24,26.13,26.13,26.13,26.13,1600,10.4474383502891,10.4474383502891,10.4474383502891,10.4474383502891,4001.74651414364,0.0,1.0
1997-01-27,26.25,26.38,26.13,26.38,39000,10.4954174012663,10.5473947064916,10.4474383502891,10.5473947064916,97542.5712822514,0.0,1.0
1997-01-28,26.75,26.88,26.5,26.63,41800,10.6953301136714,10.7473074188967,10.5953737574689,10.6473510626942,104545.627682003,0.0,1.0
1997-01-29,26.88,26.88,26.75,26.88,6600,10.7473074188967,10.7473074188967,10.6953301136714,10.7473074188967,16507.2043708425,0.0,1.0
1997-01-30,26.88,26.88,26.38,26.88,4100,10.7473074188967,10.7473074188967,10.5473947064916,10.7473074188967,10254.4754424931,0.0,1.0
1997-01-31,26.25,26.88,26.0,26.38,7800,10.4954174012663,10.7473074188967,10.3954610450638,10.5473947064916,19508.5142564503,0.0,1.0
1997-02-03,24.75,26.25,24.75,26.25,13700,9.8956792640511,10.4954174012663,9.8956792640511,10.4954174012663,34264.9545273549,0.0,1.0
1997-02-04,24.75,25.0,24.75,24.75,41600,9.8956792640511,9.99563562025364,9.8956792640511,9.8956792640511,104045.409367735,0.0,1.0
1997-02-05,24.75,25.13,24.75,24.75,6900,9.8956792640511,10.047612925479,9.8956792640511,9.8956792640511,17257.5318422445,0.0,1.0
1997-02-06,24.75,25.13,24.75,24.75,3200,9.8956792640511,10.047612925479,9.8956792640511,9.8956792640511,8003.49302828728,0.0,1.0
1997-02-07,24.75,25.0,24.75,24.75,16100,9.8956792640511,9.99563562025364,9.8956792640511,9.8956792640511,40267.5742985704,0.0,1.0
1997-02-10,23.5,25.13,23.5,25.0,13000,9.39589748303842,10.047612925479,9.39589748303842,9.99563562025364,32514.1904274171,0.0,1.0
1997-02-11,23.75,23.75,23.5,23.5,7400,9.49585383924095,9.49585383924095,9.39589748303842,9.39589748303842,18508.0776279143,0.0,1.0
1997-02-12,22.0,23.5,21.75,22.75,66900,8.7961593458232,9.39589748303842,8.69620298962066,9.09602841443081,167323.026122631,0.0,1.0
1997-02-13,21.88,22.0,21.88,22.0,5000,8.74818029484598,8.7961593458232,8.74818029484598,8.7961593458232,12505.4578566989,0.0,1.0
1997-02-14,21.88,22.0,21.88,22.0,7400,8.74818029484598,8.7961593458232,8.74818029484598,8.7961593458232,18508.0776279143,0.0,1.0
1997-02-18,22.0,22.0,21.5,22.0,59400,8.7961593458232,8.7961593458232,8.59624663341813,8.7961593458232,148564.839337583,0.0,1.0
1997-02-19,21.88,22.0,21.63,22.0,180900,8.74818029484598,8.7961593458232,8.64822393864344,8.7961593458232,452447.465255365,0.0,1.0
1997-02-20,21.88,22.0,21.5,22.0,4200,8.74818029484598,8.7961593458232,8.59624663341813,8.7961593458232,10504.5845996271,0.0,1.0
1997-02-21,18.5,21.75,18.5,21.75,45400,7.39677035898769,8.69620298962066,7.39677035898769,8.69620298962066,113549.557338826,0.0,1.0
1997-02-24,20.13,20.25,18.88,19.63,191800,8.04848580142823,8.09646485240544,7.54870402041554,7.84857308902315,479709.363382969,0.0,1.0
1997-02-25,18.88,20.13,18.88,20.13,330100,7.54870402041554,8.04848580142823,7.54870402041554,8.04848580142823,825610.327699261,0.0,1.0
1997-02-26,19.63,19.63,18.88,19.5,45400,7.84857308902315,7.84857308902315,7.54870402041554,7.79659578379783,113549.557338826,0.0,1.0
1997-02-27,19.0,19.0,18.88,18.88,15400,7.59668307139276,7.59668307139276,7.54870402041554,7.54870402041554,38516.8101986326,0.0,1.0
1997-02-28,18.25,19.0,18.25,19.0,17300,7.29681400278515,7.59668307139276,7.29681400278515,7.59668307139276,43268.8841841781,0.0,1.0
1997-03-03,18.13,18.75,18.0,18.75,114300,7.24883495180794,7.49672671519023,7.19685764658262,7.49672671519023,285874.766604136,0.0,1.0
1997-03-04,18.25,18.25,18.0,18.0,221500,7.29681400278515,7.29681400278515,7.19685764658262,7.19685764658262,553991.783051761,0.0,1.0
1997-03-05,18.75,18.75,18.0,18.75,23700,7.49672671519023,7.49672671519023,7.19685764658262,7.49672671519023,59275.8702407527,0.0,1.0
1997-03-06,20.5,21.38,18.0,18.75,35600,8.19642120860798,8.54826758244091,7.19685764658262,7.49672671519023,89038.859939696,0.0,1.0
1997-03-07,22.38,22.38,20.5,21.25,19000,8.94809300725105,8.94809300725105,8.19642120860798,8.49629027721559,47520.7398554558,0.0,1.0
1997-03-10,22.5,22.5,21.75,22.5,2000,8.99607205822827,8.99607205822827,8.69620298962066,8.99607205822827,5002.18314267955,0.0,1.0
1997-03-11,21.75,22.5,21.75,21.75,5400,8.69620298962066,8.99607205822827,8.69620298962066,8.69620298962066,13505.8944852348,0.0,1.0
1997-03-12,21.38,21.75,21.38,21.38,2300,8.54826758244091,8.69620298962066,8.54826758244091,8.54826758244091,5752.51061408148,0.0,1.0
1997-03-13,22.0,22.0,21.38,22.0,1800,8.7961593458232,8.7961593458232,8.54826758244091,8.7961593458232,4501.9648284116,0.0,1.0
1997-03-14,21.25,22.0,20.88,21.25,28100,8.49629027721559,8.7961593458232,8.34835487003584,8.49629027721559,70280.6731546477,0.0,1.0
1997-03-17,19.25,21.38,19.0,21.38,29700,7.6966394275953,8.54826758244091,7.59668307139276,8.54826758244091,74282.4196687913,0.0,1.0
1997-03-18,18.5,19.25,18.5,19.25,4700,7.39677035898769,7.6966394275953,7.39677035898769,7.6966394275953,11755.1303852969,0.0,1.0
1997-03-19,19.25,19.25,19.25,19.25,500,7.6966394275953,7.6966394275953,7.6966394275953,7.6966394275953,1250.54578566989,0.0,1.0
1997-03-20,19.13,19.25,19.13,19.25,2900,7.64866037661808,7.6966394275953,7.64866037661808,7.6966394275953,7253.16555688535,0.0,1.0
1997-03-21,19.25,19.25,19.0,19.25,11800,7.6966394275953,7.6966394275953,7.59668307139276,7.6966394275953,29512.8805418094,0.0,1.0
1997-03-24,18.5,19.25,18.5,18.5,4900,7.39677035898769,7.6966394275953,7.39677035898769,7.39677035898769,12255.3486995649,0.0,1.0
1997-03-25,19.25,19.25,18.0,18.88,52500,7.6966394275953,7.6966394275953,7.19685764658262,7.54870402041554,131307.307495338,0.0,1.0
1997-03-26,18.5,19.25,18.5,19.25,900,7.39677035898769,7.6966394275953,7.39677035898769,7.6966394275953,2250.9824142058,0.0,1.0
1997-03-27,18.5,19.0,18.5,18.5,6100,7.39677035898769,7.59668307139276,7.39677035898769,7.39677035898769,15256.6585851726,0.0,1.0
1997-03-31,18.25,18.5,18.25,18.5,9700,7.29681400278515,7.39677035898769,7.29681400278515,7.39677035898769,24260.5882419958,0.0,1.0
1997-04-01,17.25,18.25,17.25,18.25,3100,6.89698857797501,7.29681400278515,6.89698857797501,7.29681400278515,7753.3838711533,0.0,1.0
1997-04-02,17.25,17.25,17.25,17.25,0,6.89698857797501,6.89698857797501,6.89698857797501,6.89698857797501,0,0.0,1.0
1997-04-03,18.0,18.0,17.25,17.5,1500,7.19685764658262,7.19685764658262,6.89698857797501,6.99694493417754,3751.63735700966,0.0,1.0
1997-04-04,17.25,18.0,17.25,17.63,8000,6.89698857797501,7.19685764658262,6.89698857797501,7.04892223940286,20008.7325707182,0.0,1.0
1997-04-07,18.0,18.0,18.0,18.0,1200,7.19685764658262,7.19685764658262,7.19685764658262,7.19685764658262,3001.30988560773,0.0,1.0
1997-04-08,17.63,18.0,17.25,17.25,6500,7.04892223940286,7.19685764658262,6.89698857797501,6.89698857797501,16257.0952137085,0.0,1.0
1997-04-09,17.63,17.63,17.25,17.25,1900,7.04892223940286,7.04892223940286,6.89698857797501,6.89698857797501,4752.07398554558,0.0,1.0
1997-04-10,17.25,18.0,17.25,17.25,4900,6.89698857797501,7.19685764658262,6.89698857797501,6.89698857797501,12255.3486995649,0.0,1.0
1997-04-11,18.0,18.0,17.25,17.25,2000,7.19685764658262,7.19685764658262,6.89698857797501,6.89698857797501,5002.18314267955,0.0,1.0
1997-04-14,18.0,18.0,17.25,18.0,8400,7.19685764658262,7.19685764658262,6.89698857797501,7.19685764658262,21009.1691992541,0.0,1.0
1997-04-15,18.0,18.0,17.75,17.75,1100,7.19685764658262,7.19685764658262,7.09690129038008,7.09690129038008,2751.20072847375,0.0,1.0
1997-04-16,17.38,18.0,17.38,17.63,21000,6.94896588320033,7.19685764658262,6.94896588320033,7.04892223940286,52522.9229981353,0.0,1.0
1997-04-17,18.0,18.0,17.16,17.16,8000,7.19685764658262,7.19685764658262,6.86100428974209,6.86100428974209,20008.7325707182,0.0,1.0
1997-04-18,17.38,17.75,17.38,17.75,5500,6.94896588320033,7.09690129038008,6.94896588320033,7.09690129038008,13756.0036423688,0.0,1.0
1997-04-21,17.38,17.75,17.25,17.75,1600,6.94896588320033,7.09690129038008,6.89698857797501,7.09690129038008,4001.74651414364,0.0,1.0
1997-04-22,16.63,18.0,16.44,18.0,53900,6.64909681459272,7.19685764658262,6.57312998387879,7.19685764658262,134808.835695214,0.0,1.0
1997-04-23,16.38,16.75,15.5,16.38,16000,6.54914045839018,6.69707586556993,6.19729408455725,6.54914045839018,40017.4651414364,0.0,1.0
1997-04-24,17.75,18.5,17.75,18.0,18200,7.09690129038008,7.39677035898769,7.09690129038008,7.19685764658262,45519.8665983839,0.0,1.0
1997-04-25,17.75,18.0,17.75,17.75,7100,7.09690129038008,7.19685764658262,7.09690129038008,7.09690129038008,17757.7501565124,0.0,1.0
1997-04-28,18.0,18.5,17.63,18.0,47900,7.19685764658262,7.39677035898769,7.04892223940286,7.19685764658262,119802.286267175,0.0,1.0
1997-04-29,18.5,18.5,18.0,18.5,1400,7.39677035898769,7.39677035898769,7.19685764658262,7.39677035898769,3501.52819987569,0.0,1.0
1997-04-30,18.25,18.5,18.0,18.5,49800,7.29681400278515,7.39677035898769,7.19685764658262,7.39677035898769,124554.360252721,0.0,1.0
1997-05-01,18.5,18.5,18.5,18.5,100,7.39677035898769,7.39677035898769,7.39677035898769,7.39677035898769,250.109157133978,0.0,1.0
1997-05-02,20.25,20.25,18.5,18.5,31200,8.09646485240544,8.09646485240544,7.39677035898769,7.39677035898769,78034.0570258011,0.0,1.0
1997-05-05,21.75,21.75,19.75,20.25,17700,8.69620298962066,8.69620298962066,7.89655214000037,8.09646485240544,44269.320812714,0.0,1.0
1997-05-06,21.5,21.75,21.0,21.0,7900,8.59624663341813,8.69620298962066,8.39633392101305,8.39633392101305,19758.6234135842,0.0,1.0
1997-05-07,19.75,21.25,19.75,20.0,6200,7.89655214000037,8.49629027721559,7.89655214000037,7.99650849620291,15506.7677423066,0.0,1.0
1997-05-08,20.25,20.25,19.75,20.25,2300,8.09646485240544,8.09646485240544,7.89655214000037,8.09646485240544,5752.51061408149,0.0,1.0
1997-05-09,21.0,21.0,20.0,20.25,8000,8.39633392101305,8.39633392101305,7.99650849620291,8.09646485240544,20008.7325707182,0.0,1.0
1997-05-12,20.75,20.75,20.25,20.75,1700,8.29637756481052,8.29637756481052,8.09646485240544,8.29637756481052,4251.85567127762,0.0,1.0
1997-05-13,20.75,20.75,20.75,20.75,1800,8.29637756481052,8.29637756481052,8.29637756481052,8.29637756481052,4501.9648284116,0.0,1.0
1997-05-14,21.0,21.5,20.25,20.25,14700,8.39633392101305,8.59624663341813,8.09646485240544,8.09646485240544,36766.0460986947,0.0,1.0
1997-05-15,21.38,21.75,21.0,21.0,6700,8.54826758244091,8.69620298962066,8.39633392101305,8.39633392101305,16757.3135279765,0.0,1.0
1997-05-16,21.75,22.5,21.75,21.75,22400,8.69620298962066,8.99607205822827,8.69620298962066,8.69620298962066,56024.451198011,0.0,1.0
1997-05-19,23.0,23.0,22.25,22.5,7900,9.19598477063334,9.19598477063334,8.89611570202574,8.99607205822827,19758.6234135842,0.0,1.0
1997-05-20,23.88,23.88,22.5,23.0,46000,9.54783114446627,9.54783114446627,8.99607205822827,9.19598477063334,115050.21228163,0.0,1.0
1997-05-21,24.5,25.0,23.25,23.25,13000,9.79572290784856,9.99563562025364,9.29594112683588,9.29594112683588,32514.1904274171,0.0,1.0
1997-05-22,25.0,25.5,24.25,25.0,14500,9.99563562025364,10.1955483326587,9.69576655164603,9.99563562025364,36265.8277844267,0.0,1.0
1997-05-23,26.0,26.25,24.63,25.5,48300,10.3954610450638,10.4954174012663,9.84770021307388,10.1955483326587,120802.722895711,0.0,1.0
1997-05-27,27.38,27.38,25.5,25.75,74400,10.9472201313018,10.9472201313018,10.1955483326587,10.2955046888612,186081.212907679,0.0,1.0
1997-05-28,26.5,27.25,26.5,26.5,36500,10.5953737574689,10.8952428260765,10.5953737574689,10.5953737574689,91289.8423539014,0.0,1.0
1997-05-29,27.0,27.38,26.5,26.5,38900,10.7952864698739,10.9472201313018,10.5953737574689,10.5953737574689,97292.4621251175,0.0,1.0
1997-05-30,29.25,29.5,26.5,27.25,116400,11.6948936756968,11.7948500318993,10.5953737574689,10.8952428260765,291127.058903949,0.0,1.0
1997-06-02,29.0,29.5,28.13,29.5,38900,11.5949373194942,11.7948500318993,11.2470891999094,11.7948500318993,97292.4621251174,0.0,1.0
1997-06-03,28.75,29.88,28.13,28.13,22100,11.4949809632917,11.9467836933271,11.2470891999094,11.2470891999094,55274.123726609,0.0,1.0
1997-06-04,32.25,32.88,28.75,29.0,19300,12.8943699501272,13.1462599677576,11.4949809632917,11.5949373194942,48271.0673268576,0.0,1.0
1997-06-05,30.75,31.75,30.38,31.5,40700,12.294631812912,12.6944572377221,12.1466964057322,12.5945008815196,101794.426953529,0.0,1.0
1997-06-06,30.5,30.5,29.63,29.88,8000,12.1946754567094,12.1946754567094,11.8468273371246,11.9467836933271,20008.7325707183,0.0,1.0
1997-06-09,29.5,30.5,28.63,30.5,8900,11.7948500318993,12.1946754567094,11.4470019123145,12.1946754567094,22259.714984924,0.0,1.0
1997-06-10,26.25,29.5,26.25,27.63,19000,10.4954174012663,11.7948500318993,10.4954174012663,11.0471764875043,47520.7398554558,0.0,1.0
1997-06-11,27.13,27.13,26.25,27.0,54000,10.8472637750992,10.8472637750992,10.4954174012663,10.7952864698739,135058.944852348,0.0,1.0
1997-06-12,26.88,27.13,26.75,26.75,57500,10.7473074188967,10.8472637750992,10.6953301136714,10.6953301136714,143812.765352037,0.0,1.0
1997-06-13,26.25,27.13,26.25,26.25,2100,10.4954174012663,10.8472637750992,10.4954174012663,10.4954174012663,5252.29229981354,0.0,1.0
1997-06-16,28.38,28.38,26.25,27.13,35600,11.3470455561119,11.3470455561119,10.4954174012663,10.8472637750992,89038.8599396962,0.0,1.0
1997-06-17,29.63,29.63,28.25,28.25,30600,11.8468273371246,11.8468273371246,11.2950682508866,11.2950682508866,76533.4020829972,0.0,1.0
1997-06-18,28.75,29.25,28.75,29.13,21400,11.4949809632917,11.6948936756968,11.4949809632917,11.6469146247195,53523.3596266711,0.0,1.0
1997-06-19,28.75,29.25,28.75,28.75,10300,11.4949809632917,11.6948936756968,11.4949809632917,11.4949809632917,25761.2431847996,0.0,1.0
1997-06-20,29.13,29.63,28.75,28.75,11900,11.6469146247195,11.8468273371246,11.4949809632917,11.4949809632917,29762.9896989434,0.0,1.0
1997-06-23,29.63,29.63,28.75,29.63,84200,11.8468273371246,11.8468273371246,11.4949809632917,11.8468273371246,210591.910306809,0.0,1.0
1997-06-24,29.25,29.63,28.75,29.63,31600,11.6948936756968,11.8468273371246,11.4949809632917,11.8468273371246,79034.4936543366,0.0,1.0
1997-06-25,29.5,29.63,28.75,29.63,15700,11.7948500318993,11.8468273371246,11.4949809632917,11.8468273371246,39267.1376700344,0.0,1.0
1997-06-26,29.13,29.63,28.75,28.75,7900,11.6469146247195,11.8468273371246,11.4949809632917,11.4949809632917,19758.6234135843,0.0,1.0
1997-06-27,28.75,29.63,28.75,29.63,14300,11.4949809632917,11.8468273371246,11.4949809632917,11.8468273371246,35765.6094701587,0.0,1.0
1997-06-30,29.44,29.63,28.75,29.5,11900,11.7708605064107,11.8468273371246,11.4949809632917,11.7948500318993,29762.9896989433,0.0,1.0
1997-07-01,29.13,29.13,28.75,28.75,2100,11.6469146247195,11.6469146247195,11.4949809632917,11.4949809632917,5252.29229981355,0.0,1.0
1997-07-02,28.38,28.38,28.38,28.38,3100,11.3470455561119,11.3470455561119,11.3470455561119,11.3470455561119,7753.38387115332,0.0,1.0
1997-07-03,28.0,29.25,28.0,28.56,145900,11.1951118946841,11.6948936756968,11.1951118946841,11.4190141325778,364909.260258472,0.0,1.0
1997-07-07,28.63,28.63,28.0,28.0,7600,11.4470019123145,11.4470019123145,11.1951118946841,11.1951118946841,19008.2959421822,0.0,1.0
1997-07-08,28.38,28.63,27.5,28.38,14900,11.3470455561119,11.4470019123145,10.995199182279,11.3470455561119,37266.2644129628,0.0,1.0
1997-07-09,27.5,28.38,27.5,28.0,4000,10.995199182279,11.3470455561119,10.995199182279,11.1951118946841,10004.3662853591,0.0,1.0
1997-07-10,28.38,28.38,27.5,28.38,4100,11.3470455561119,11.3470455561119,10.995199182279,11.3470455561119,10254.4754424931,0.0,1.0
1997-07-11,28.0,28.0,28.0,28.0,100,11.1951118946841,11.1951118946841,11.1951118946841,11.1951118946841,250.109157133977,0.0,1.0
1997-07-14,28.0,28.0,27.5,28.0,18600,11.1951118946841,11.1951118946841,10.995199182279,11.1951118946841,46520.3032269197,0.0,1.0
1997-07-15,27.5,28.5,27.5,27.5,54400,10.995199182279,11.3950246070891,10.995199182279,10.995199182279,136059.381480884,0.0,1.0
1997-07-16,29.63,29.63,27.5,28.5,15400,11.8468273371246,11.8468273371246,10.995199182279,11.3950246070891,38516.8101986326,0.0,1.0
1997-07-17,28.88,29.88,28.88,28.88,10200,11.546958268517,11.9467836933271,11.546958268517,11.546958268517,25511.1340276657,0.0,1.0
1997-07-18,31.25,32.25,28.88,28.88,15800,12.494544525317,12.8943699501272,11.546958268517,11.546958268517,39517.2468271686,0.0,1.0
1997-07-21,31.75,32.13,31.13,31.75,12500,12.6944572377221,12.84639089915,12.4465654743398,12.6944572377221,31263.6446417472,0.0,1.0
1997-07-22,31.13,31.75,31.13,31.13,4300,12.4465654743398,12.6944572377221,12.4465654743398,12.4465654743398,10754.6937567611,0.0,1.0
1997-07-23,31.75,31.75,31.75,31.75,60700,12.6944572377221,12.6944572377221,12.6944572377221,12.6944572377221,151816.258380325,0.0,1.0
1997-07-24,30.5,30.75,30.25,30.75,9100,12.1946754567094,12.294631812912,12.0947191005069,12.294631812912,22759.933299192,0.0,1.0
1997-07-25,29.13,31.75,29.0,31.75,25000,11.6469146247195,12.6944572377221,11.5949373194942,12.6944572377221,62527.2892834946,0.0,1.0
1997-07-28,29.62,29.62,29.62,29.62,400,11.8428290828765,11.8428290828765,11.8428290828765,11.8428290828765,1000.43662853591,0.0,1.0
1997-07-29,29.63,29.63,29.63,29.63,1100,11.8468273371246,11.8468273371246,11.8468273371246,11.8468273371246,2751.20072847376,0.0,1.0
1997-07-30,29.0,29.0,29.0,29.0,0,11.5949373194942,11.5949373194942,11.5949373194942,11.5949373194942,0,0.0,1.0
1997-07-31,29.75,29.75,29.0,29.0,4600,11.8948063881018,11.8948063881018,11.5949373194942,11.5949373194942,11505.021228163,0.0,1.0
1997-08-01,29.25,29.25,29.0,29.0,9700,11.6948936756968,11.6948936756968,11.5949373194942,11.5949373194942,24260.5882419957,0.0,1.0
1997-08-04,27.5,29.0,27.25,28.75,24800,10.995199182279,11.5949373194942,10.8952428260765,11.4949809632917,62027.0709692264,0.0,1.0
1997-08-05,28.0,28.5,27.5,27.5,8800,11.1951118946841,11.3950246070891,10.995199182279,10.995199182279,22009.60582779,0.0,1.0
1997-08-06,28.5,28.75,28.0,28.5,6600,11.3950246070891,11.4949809632917,11.1951118946841,11.3950246070891,16507.2043708426,0.0,1.0
1997-08-07,28.25,28.63,28.25,28.25,79200,11.2950682508866,11.4470019123145,11.2950682508866,11.2950682508866,198086.45245011,0.0,1.0
1997-08-08,28.25,28.75,28.0,28.0,5200,11.2950682508866,11.4949809632917,11.1951118946841,11.1951118946841,13005.6761709668,0.0,1.0
1997-08-11,29.0,29.0,29.0,29.0,200,11.5949373194942,11.5949373194942,11.5949373194942,11.5949373194942,500.218314267956,0.0,1.0
1997-08-12,28.75,28.88,28.5,28.75,45100,11.4949809632917,11.546958268517,11.3950246070891,11.4949809632917,112799.229867424,0.0,1.0
1997-08-13,28.25,28.25,28.25,28.25,2900,11.2950682508866,11.2950682508866,11.2950682508866,11.2950682508866,7253.16555688536,0.0,1.0
1997-08-14,28.25,29.25,27.75,29.25,201500,11.2950682508866,11.6948936756968,11.0951555384815,11.6948936756968,503969.951624965,0.0,1.0
1997-08-15,28.25,28.38,28.25,28.25,41200,11.2950682508866,11.3470455561119,11.2950682508866,11.2950682508866,103044.972739199,0.0,1.0
1997-08-18,28.75,29.25,28.25,29.25,60400,11.4949809632917,11.6948936756968,11.2950682508866,11.6948936756968,151065.930908922,0.0,1.0
1997-08-19,29.25,29.25,28.75,29.25,2100,11.6948936756968,11.6948936756968,11.4949809632917,11.6948936756968,5252.29229981351,0.0,1.0
1997-08-20,28.63,29.25,28.25,28.25,53500,11.4470019123145,11.6948936756968,11.2950682508866,11.2950682508866,133808.399066678,0.0,1.0
1997-08-21,28.63,28.63,28.25,28.25,69400,11.4470019123145,11.4470019123145,11.2950682508866,11.2950682508866,173575.75505098,0.0,1.0
1997-08-22,28.13,28.25,28.13,28.25,2600,11.2470891999094,11.2950682508866,11.2470891999094,11.2950682508866,6502.83808548341,0.0,1.0
1997-08-25,27.5,27.5,27.5,27.5,800,10.995199182279,10.995199182279,10.995199182279,10.995199182279,2000.87325707182,0.0,1.0
1997-08-26,27.5,27.5,27.5,27.5,3500,10.995199182279,10.995199182279,10.995199182279,10.995199182279,8753.82049968921,0.0,1.0
1997-08-27,28.25,28.25,27.5,27.5,600,11.2950682508866,11.2950682508866,10.995199182279,10.995199182279,1500.65494280387,0.0,1.0
1997-08-28,27.5,28.25,27.5,27.88,2100,10.995199182279,11.2950682508866,10.995199182279,11.1471328437069,5252.29229981353,0.0,1.0
1997-08-29,27.5,27.88,27.5,27.88,30300,10.995199182279,11.1471328437069,10.995199182279,11.1471328437069,75783.0746115952,0.0,1.0
1997-09-02,27.25,28.0,27.25,28.0,5100,10.8952428260765,11.1951118946841,10.8952428260765,11.1951118946841,12755.5670138328,0.0,1.0
1997-09-03,27.25,27.25,27.25,27.25,2200,10.8952428260765,10.8952428260765,10.8952428260765,10.8952428260765,5502.40145694749,0.0,1.0
1997-09-04,26.38,27.25,26.38,27.0,3100,10.5473947064916,10.8952428260765,10.5473947064916,10.7952864698739,7753.38387115333,0.0,1.0
1997-09-05,26.5,27.25,26.5,27.25,2700,10.5953737574689,10.8952428260765,10.5953737574689,10.8952428260765,6752.94724261736,0.0,1.0
1997-09-08,27.25,27.25,26.38,26.38,700,10.8952428260765,10.8952428260765,10.5473947064916,10.5473947064916,1750.76409993784,0.0,1.0
1997-09-09,26.5,27.25,26.38,27.25,700,10.5953737574689,10.8952428260765,10.5473947064916,10.8952428260765,1750.76409993784,0.0,1.0
1997-09-10,26.63,27.25,26.5,27.25,27800,10.6473510626942,10.8952428260765,10.5953737574689,10.8952428260765,69530.3456832456,0.0,1.0
1997-09-11,27.25,27.25,26.5,27.25,600,10.8952428260765,10.8952428260765,10.5953737574689,10.8952428260765,1500.65494280386,0.0,1.0
1997-09-12,27.13,27.25,27.13,27.25,200,10.8472637750992,10.8952428260765,10.8472637750992,10.8952428260765,500.218314267957,0.0,1.0
1997-09-15,26.75,26.75,26.63,26.63,4300,10.6953301136714,10.6953301136714,10.6473510626942,10.6473510626942,10754.693756761,0.0,1.0
1997-09-16,26.63,27.25,26.63,27.25,1600,10.6473510626942,10.8952428260765,10.6473510626942,10.8952428260765,4001.74651414363,0.0,1.0
1997-09-17,27.28,27.28,26.94,26.94,4700,10.9072375888208,10.9072375888208,10.7712969443853,10.7712969443853,11755.1303852969,0.0,1.0
1997-09-18,27.75,27.75,26.81,26.81,1300,11.0951555384815,11.0951555384815,10.71931963916,10.71931963916,3251.41904274172,0.0,1.0
1997-09-19,26.81,27.75,26.81,26.81,700,10.71931963916,11.0951555384815,10.71931963916,10.71931963916,1750.76409993784,0.0,1.0
1997-09-22,26.81,27.75,26.81,26.81,13300,10.71931963916,11.0951555384815,10.71931963916,10.71931963916,33264.517898819,0.0,1.0
1997-09-23,27.75,27.75,26.75,27.75,1300,11.0951555384815,11.0951555384815,10.6953301136714,11.0951555384815,3251.41904274172,0.0,1.0
1997-09-24,26.75,27.75,26.75,27.75,7500,10.6953301136714,11.0951555384815,10.6953301136714,11.0951555384815,18758.1867850483,0.0,1.0
1997-09-25,26.75,27.75,26.75,27.75,178500,10.6953301136714,11.0951555384815,10.6953301136714,11.0951555384815,446444.84548415,0.0,1.0
1997-09-26,26.88,27.5,26.75,26.88,70900,10.7473074188967,10.995199182279,10.6953301136714,10.7473074188967,177327.39240799,0.0,1.0
1997-09-29,26.75,27.5,26.75,26.75,6300,10.6953301136714,10.995199182279,10.6953301136714,10.6953301136714,15756.8768994406,0.0,1.0
1997-09-30,27.13,27.5,27.13,27.5,6400,10.8472637750992,10.995199182279,10.8472637750992,10.995199182279,16006.9860565746,0.0,1.0
1997-10-01,27.5,27.5,27.13,27.13,300,10.995199182279,10.995199182279,10.8472637750992,10.8472637750992,750.327471401933,0.0,1.0
1997-10-02,27.5,27.5,26.75,26.75,1300,10.995199182279,10.995199182279,10.6953301136714,10.6953301136714,3251.41904274171,0.0,1.0
1997-10-03,27.63,27.63,26.75,27.25,103300,11.0471764875043,11.0471764875043,10.6953301136714,10.8952428260765,258362.759319399,0.0,1.0
1997-10-06,26.88,27.75,26.88,27.0,6100,10.7473074188967,11.0951555384815,10.7473074188967,10.7952864698739,15256.6585851726,0.0,1.0
1997-10-07,26.88,27.31,26.88,27.31,14000,10.7473074188967,10.9192323515651,10.7473074188967,10.9192323515651,35015.2819987569,0.0,1.0
1997-10-08,26.88,27.38,26.88,26.88,60300,10.7473074188967,10.9472201313018,10.7473074188967,10.7473074188967,150815.821751789,0.0,1.0
1997-10-09,26.88,26.88,26.88,26.88,900,10.7473074188967,10.7473074188967,10.7473074188967,10.7473074188967,2250.9824142058,0.0,1.0
1997-10-10,27.0,27.75,26.88,27.5,1400,10.7952864698739,11.0951555384815,10.7473074188967,10.995199182279,3501.52819987569,0.0,1.0
1997-10-13,27.0,27.0,27.0,27.0,0,10.7952864698739,10.7952864698739,10.7952864698739,10.7952864698739,0,0.0,1.0
1997-10-14,27.25,27.25,26.88,27.25,1400,10.8952428260765,10.8952428260765,10.7473074188967,10.8952428260765,3501.52819987567,0.0,1.0
1997-10-15,27.25,27.25,27.25,27.25,100,10.8952428260765,10.8952428260765,10.8952428260765,10.8952428260765,250.109157133977,0.0,1.0
1997-10-16,26.75,27.25,26.75,27.25,1800,10.6953301136714,10.8952428260765,10.6953301136714,10.8952428260765,4501.96482841159,0.0,1.0
1997-10-17,26.63,26.63,26.63,26.63,1500,10.6473510626942,10.6473510626942,10.6473510626942,10.6473510626942,3751.63735700965,0.0,1.0
1997-10-20,27.0,27.0,27.0,27.0,1000,10.7952864698739,10.7952864698739,10.7952864698739,10.7952864698739,2501.09157133978,0.0,1.0
1997-10-21,27.0,27.0,27.0,27.0,3000,10.7952864698739,10.7952864698739,10.7952864698739,10.7952864698739,7503.27471401935,0.0,1.0
1997-10-22,26.63,26.63,26.63,26.63,100,10.6473510626942,10.6473510626942,10.6473510626942,10.6473510626942,250.109157133977,0.0,1.0
1997-10-23,26.88,27.5,26.63,26.63,171200,10.7473074188967,10.995199182279,10.6473510626942,10.6473510626942,428186.87701337,0.0,1.0
1997-10-24,26.5,27.5,26.5,27.5,7400,10.5953737574689,10.995199182279,10.5953737574689,10.995199182279,18508.0776279143,0.0,1.0
1997-10-27,24.75,27.5,24.75,27.5,25200,9.8956792640511,10.995199182279,9.8956792640511,10.995199182279,63027.5075977623,0.0,1.0
1997-10-28,24.0,25.25,24.0,24.0,4900,9.59581019544349,10.0955919764562,9.59581019544349,9.59581019544349,12255.3486995649,0.0,1.0
1997-10-29,25.44,25.88,25.0,25.0,2500,10.1715588071701,10.3474819940866,9.99563562025364,9.99563562025364,6252.72892834944,0.0,1.0
1997-10-30,25.88,25.88,25.0,25.88,5100,10.3474819940866,10.3474819940866,9.99563562025364,10.3474819940866,12755.5670138328,0.0,1.0
1997-10-31,25.88,25.88,25.88,25.88,0,10.3474819940866,10.3474819940866,10.3474819940866,10.3474819940866,0,0.0,1.0
1997-11-03,25.88,26.13,25.5,25.88,122400,10.3474819940866,10.4474383502891,10.1955483326587,10.3474819940866,306133.608331987,0.0,1.0
1997-11-04,25.88,26.13,25.5,25.88,0,10.3474819940866,10.4474383502891,10.1955483326587,10.3474819940866,0,0.0,1.0
1997-11-05,25.5,25.88,25.5,25.5,2200,10.1955483326587,10.3474819940866,10.1955483326587,10.1955483326587,5502.40145694751,0.0,1.0
1997-11-06,25.0,26.0,25.0,25.5,5700,9.99563562025364,10.3954610450638,9.99563562025364,10.1955483326587,14256.2219566367,0.0,1.0
1997-11-07,25.38,25.75,25.0,25.5,14200,10.1475692816815,10.2955046888612,9.99563562025364,10.1955483326587,35515.5003130248,0.0,1.0
1997-11-10,25.25,25.63,25.13,25.63,53100,10.0955919764562,10.247525637884,10.047612925479,10.247525637884,132807.962438142,0.0,1.0
1997-11-11,24.75,25.25,24.75,25.25,2100,9.8956792640511,10.0955919764562,9.8956792640511,10.0955919764562,5252.29229981353,0.0,1.0
1997-11-12,24.75,25.0,24.75,25.0,300,9.8956792640511,9.99563562025364,9.8956792640511,9.99563562025364,750.327471401933,0.0,1.0
1997-11-13,23.5,25.0,23.5,24.5,6600,9.39589748303842,9.99563562025364,9.39589748303842,9.79572290784856,16507.2043708425,0.0,1.0
1997-11-14,23.25,23.25,22.75,22.75,200,9.29594112683588,9.29594112683588,9.09602841443081,9.09602841443081,500.218314267955,0.0,1.0
1997-11-17,23.25,23.25,23.25,23.25,1200,9.29594112683588,9.29594112683588,9.29594112683588,9.29594112683588,3001.30988560773,0.0,1.0
1997-11-18,23.25,23.25,22.75,22.75,7900,9.29594112683588,9.29594112683588,9.09602841443081,9.09602841443081,19758.6234135842,0.0,1.0
1997-11-19,23.25,23.25,23.25,23.25,500,9.29594112683588,9.29594112683588,9.29594112683588,9.29594112683588,1250.54578566989,0.0,1.0
1997-11-20,23.0,23.0,23.0,23.0,100,9.19598477063334,9.19598477063334,9.19598477063334,9.19598477063334,250.109157133978,0.0,1.0
1997-11-21,22.75,22.75,22.75,22.75,300,9.09602841443081,9.09602841443081,9.09602841443081,9.09602841443081,750.327471401933,0.0,1.0
1997-11-24,23.0,23.0,22.75,22.75,1200,9.19598477063334,9.19598477063334,9.09602841443081,9.09602841443081,3001.30988560773,0.0,1.0
1997-11-25,23.0,23.0,22.75,22.75,111500,9.19598477063334,9.19598477063334,9.09602841443081,9.09602841443081,278871.710204385,0.0,1.0
1997-11-26,22.75,23.25,22.75,23.25,500,9.09602841443081,9.29594112683588,9.09602841443081,9.29594112683588,1250.54578566989,0.0,1.0
1997-11-28,23.25,23.25,23.13,23.25,25800,9.29594112683588,9.29594112683588,9.24796207585866,9.29594112683588,64528.1625405662,0.0,1.0
1997-12-01,23.13,23.25,23.13,23.25,7700,9.24796207585866,9.29594112683588,9.24796207585866,9.29594112683588,19258.4050993163,0.0,1.0
1997-12-02,23.12,23.12,23.12,23.12,0,9.24396382161056,9.24396382161056,9.24396382161056,9.24396382161056,0,0.0,1.0
1997-12-03,23.12,23.12,23.12,23.12,0,9.24396382161056,9.24396382161056,9.24396382161056,9.24396382161056,0,0.0,1.0
1997-12-04,23.25,23.25,23.13,23.13,128000,9.29594112683588,9.29594112683588,9.24796207585866,9.24796207585866,320139.721131491,0.0,1.0
1997-12-05,22.94,23.25,22.75,23.25,2700,9.17199524514474,9.29594112683588,9.09602841443081,9.29594112683588,6752.94724261739,0.0,1.0
1997-12-08,23.25,23.25,23.25,23.25,300,9.29594112683588,9.29594112683588,9.29594112683588,9.29594112683588,750.327471401933,0.0,1.0
1997-12-09,23.13,23.13,22.75,22.75,16300,9.24796207585866,9.24796207585866,9.09602841443081,9.09602841443081,40767.7926128384,0.0,1.0
1997-12-10,23.25,23.25,22.75,22.75,3000,9.29594112683588,9.29594112683588,9.09602841443081,9.09602841443081,7503.27471401933,0.0,1.0
1997-12-11,22.75,22.75,22.75,22.75,1500,9.09602841443081,9.09602841443081,9.09602841443081,9.09602841443081,3751.63735700966,0.0,1.0
1997-12-12,23.25,23.25,23.25,23.25,500,9.29594112683588,9.29594112683588,9.29594112683588,9.29594112683588,1250.54578566989,0.0,1.0
1997-12-15,22.75,22.88,22.75,22.88,64200,9.09602841443081,9.14800571965613,9.09602841443081,9.14800571965613,160570.078880014,0.0,1.0
1997-12-16,23.25,23.25,23.25,23.25,200,9.29594112683588,9.29594112683588,9.29594112683588,9.29594112683588,500.218314267955,0.0,1.0
1997-12-17,23.25,23.25,22.75,23.25,163900,9.29594112683588,9.29594112683588,9.09602841443081,9.29594112683588,409928.908542589,0.0,1.0
1997-12-18,23.13,23.5,22.94,23.13,65800,9.24796207585866,9.39589748303842,9.17199524514474,9.24796207585866,164571.825394157,0.0,1.0
1997-12-19,22.75,23.5,22.75,22.75,5200,9.09602841443081,9.39589748303842,9.09602841443081,9.09602841443081,13005.6761709668,0.0,1.0
1997-12-22,23.13,23.5,22.75,22.75,2700,9.24796207585866,9.39589748303842,9.09602841443081,9.09602841443081,6752.9472426174,0.0,1.0
1997-12-23,23.5,23.5,22.75,23.13,3800,9.39589748303842,9.39589748303842,9.09602841443081,9.24796207585866,9504.14797109115,0.0,1.0
1997-12-24,23.5,23.5,22.75,22.75,500,9.39589748303842,9.39589748303842,9.09602841443081,9.09602841443081,1250.54578566989,0.0,1.0
1997-12-26,22.75,23.0,22.75,22.75,6200,9.09602841443081,9.19598477063334,9.09602841443081,9.09602841443081,15506.7677423066,0.0,1.0
1997-12-29,23.0,23.0,23.0,23.0,200,9.19598477063334,9.19598477063334,9.19598477063334,9.19598477063334,500.218314267955,0.0,1.0
1997-12-30,23.13,23.5,22.75,22.75,3000,9.24796207585866,9.39589748303842,9.09602841443081,9.09602841443081,7503.27471401933,0.0,1.0
1997-12-31,22.75,23.5,22.75,23.5,300,9.09602841443081,9.39589748303842,9.09602841443081,9.39589748303842,750.327471401933,0.0,1.0
1998-01-02,23.13,23.13,23.13,23.13,100,9.24796207585866,9.24796207585866,9.24796207585866,9.24796207585866,250.109157133978,0.0,1.0
1998-01-05,23.5,23.5,23.13,23.25,3400,9.39589748303842,9.39589748303842,9.24796207585866,9.29594112683588,8503.71134255524,0.0,1.0
1998-01-06,22.5,23.5,22.38,23.5,6700,8.99607205822827,9.39589748303842,8.94809300725105,9.39589748303842,16757.3135279765,0.0,1.0
1998-01-07,22.38,22.88,22.38,22.88,5400,8.94809300725105,9.14800571965613,8.94809300725105,9.14800571965613,13505.8944852348,0.0,1.0
1998-01-08,22.13,22.13,22.13,22.13,1500,8.84813665104852,8.84813665104852,8.84813665104852,8.84813665104852,3751.63735700966,0.0,1.0
1998-01-09,21.56,22.5,21.56,22.5,6000,8.62023615890673,8.99607205822827,8.62023615890673,8.99607205822827,15006.5494280387,0.0,1.0
1998-01-12,21.88,22.0,21.13,22.0,1100,8.74818029484598,8.7961593458232,8.44831122623837,8.7961593458232,2751.20072847375,0.0,1.0
1998-01-13,21.13,21.5,21.13,21.5,2000,8.44831122623837,8.59624663341813,8.44831122623837,8.59624663341813,5002.18314267955,0.0,1.0
1998-01-14,21.13,21.88,21.13,21.13,33300,8.44831122623837,8.74818029484598,8.44831122623837,8.44831122623837,83286.3493256146,0.0,1.0
1998-01-15,21.13,21.13,21.13,21.13,300,8.44831122623837,8.44831122623837,8.44831122623837,8.44831122623837,750.327471401933,0.0,1.0
1998-01-16,20.75,21.25,19.75,21.13,34800,8.29637756481052,8.49629027721559,7.89655214000037,8.44831122623837,87037.9866826242,0.0,1.0
1998-01-20,20.38,20.38,20.38,20.38,200,8.14844215763076,8.14844215763076,8.14844215763076,8.14844215763076,500.218314267955,0.0,1.0
1998-01-21,20.0,20.88,20.0,20.0,6600,7.99650849620291,8.34835487003584,7.99650849620291,7.99650849620291,16507.2043708425,0.0,1.0
1998-01-22,20.44,20.88,20.0,20.0,700,8.17243168311937,8.34835487003584,7.99650849620291,7.99650849620291,1750.76409993784,0.0,1.0
1998-01-23,19.0,20.69,19.0,20.5,8900,7.59668307139276,8.27238803932191,7.59668307139276,8.19642120860798,22259.714984924,0.0,1.0
1998-01-26,19.38,20.0,18.72,20.0,8200,7.74861673282062,7.99650849620291,7.48473195244592,7.99650849620291,20508.9508849862,0.0,1.0
1998-01-27,19.25,19.25,19.0,19.25,1600,7.6966394275953,7.6966394275953,7.59668307139276,7.6966394275953,4001.74651414364,0.0,1.0
1998-01-28,19.25,19.25,18.5,19.25,8800,7.6966394275953,7.6966394275953,7.39677035898769,7.6966394275953,22009.60582779,0.0,1.0
1998-01-29,19.5,19.5,19.13,19.13,6100,7.79659578379783,7.79659578379783,7.64866037661808,7.64866037661808,15256.6585851726,0.0,1.0
1998-01-30,19.88,20.13,19.75,19.75,13500,7.94852944522569,8.04848580142823,7.89655214000037,7.89655214000037,33764.736213087,0.0,1.0
1998-02-02,19.25,20.25,19.13,20.25,166000,7.6966394275953,8.09646485240544,7.64866037661808,8.09646485240544,415181.200842403,0.0,1.0
1998-02-03,22.5,23.0,21.0,21.75,260400,8.99607205822827,9.19598477063334,8.39633392101305,8.69620298962066,651284.245176878,0.0,1.0
1998-02-04,23.5,23.5,22.5,22.63,78700,9.39589748303842,9.39589748303842,8.99607205822827,9.04804936345359,196835.90666444,0.0,1.0
1998-02-05,23.75,23.75,23.0,23.0,7000,9.49585383924095,9.49585383924095,9.19598477063334,9.19598477063334,17507.6409993784,0.0,1.0
1998-02-06,27.0,27.0,23.25,23.75,54900,10.7952864698739,10.7952864698739,9.29594112683588,9.49585383924095,137309.927266554,0.0,1.0
1998-02-09,27.0,28.25,26.5,26.5,14900,10.7952864698739,11.2950682508866,10.5953737574689,10.5953737574689,37266.2644129628,0.0,1.0
1998-02-10,26.0,27.25,26.0,27.25,5600,10.3954610450638,10.8952428260765,10.3954610450638,10.8952428260765,14006.1127995027,0.0,1.0
1998-02-11,26.63,26.75,25.5,25.5,25000,10.6473510626942,10.6953301136714,10.1955483326587,10.1955483326587,62527.2892834942,0.0,1.0
1998-02-12,26.75,26.75,26.0,26.0,16300,10.6953301136714,10.6953301136714,10.3954610450638,10.3954610450638,40767.7926128383,0.0,1.0
1998-02-13,27.06,27.06,26.0,26.75,15300,10.8192759953625,10.8192759953625,10.3954610450638,10.6953301136714,38266.7010414987,0.0,1.0
1998-02-17,26.94,27.38,26.25,27.38,3200,10.7712969443853,10.9472201313018,10.4954174012663,10.9472201313018,8003.4930282873,0.0,1.0
1998-02-18,26.38,27.25,26.25,26.25,8900,10.5473947064916,10.8952428260765,10.4954174012663,10.4954174012663,22259.7149849241,0.0,1.0
1998-02-19,26.63,27.5,26.63,27.25,16000,10.6473510626942,10.995199182279,10.6473510626942,10.8952428260765,40017.4651414363,0.0,1.0
1998-02-20,26.0,26.63,25.63,26.25,15000,10.3954610450638,10.6473510626942,10.247525637884,10.4954174012663,37516.3735700966,0.0,1.0
1998-02-23,25.75,26.25,25.5,26.25,10400,10.2955046888612,10.4954174012663,10.1955483326587,10.4954174012663,26011.3523419338,0.0,1.0
1998-02-24,25.0,26.13,24.75,26.13,13200,9.99563562025364,10.4474383502891,9.8956792640511,10.4474383502891,33014.408741685,0.0,1.0
1998-02-25,25.56,26.0,24.88,25.0,19100,10.2195378581473,10.3954610450638,9.94765656927642,9.99563562025364,47770.8490125898,0.0,1.0
1998-02-26,24.88,25.63,24.88,25.0,3200,9.94765656927642,10.247525637884,9.94765656927642,9.99563562025364,8003.49302828728,0.0,1.0
1998-02-27,24.88,25.63,24.88,24.88,7900,9.94765656927642,10.247525637884,9.94765656927642,9.94765656927642,19758.6234135842,0.0,1.0
1998-03-02,25.63,25.63,24.88,25.63,3800,10.247525637884,10.247525637884,9.94765656927642,10.247525637884,9504.14797109117,0.0,1.0
1998-03-03,24.94,25.0,24.88,25.0,23700,9.97164609476503,9.99563562025364,9.94765656927642,9.99563562025364,59275.8702407527,0.0,1.0
1998-03-04,24.88,25.0,24.75,25.0,61800,9.94765656927642,9.99563562025364,9.8956792640511,9.99563562025364,154567.459108798,0.0,1.0
1998-03-05,25.5,26.0,24.91,26.0,18300,10.1955483326587,10.3954610450638,9.95965133202072,10.3954610450638,45769.9757555179,0.0,1.0
1998-03-06,26.63,28.0,26.0,26.0,48300,10.6473510626942,11.1951118946841,10.3954610450638,10.3954610450638,120802.722895711,0.0,1.0
1998-03-09,27.25,27.25,26.63,27.0,41500,10.8952428260765,10.8952428260765,10.6473510626942,10.7952864698739,103795.3002106,0.0,1.0
1998-03-10,27.25,27.25,27.25,27.25,100,10.8952428260765,10.8952428260765,10.8952428260765,10.8952428260765,250.109157133977,0.0,1.0
1998-03-11,29.0,29.38,27.75,28.25,103300,11.5949373194942,11.7468709809221,11.0951555384815,11.2950682508866,258362.759319399,0.0,1.0
1998-03-12,29.0,29.75,28.0,28.5,10400,11.5949373194942,11.8948063881018,11.1951118946841,11.3950246070891,26011.3523419337,0.0,1.0
1998-03-13,29.25,29.88,29.25,29.75,9800,11.6948936756968,11.9467836933271,11.6948936756968,11.8948063881018,24510.6973991297,0.0,1.0
1998-03-16,29.88,29.88,28.88,29.75,8400,11.9467836933271,11.9467836933271,11.546958268517,11.8948063881018,21009.1691992542,0.0,1.0
1998-03-17,29.25,29.38,28.88,28.88,123500,11.6948936756968,11.7468709809221,11.546958268517,11.546958268517,308884.809060461,0.0,1.0
1998-03-18,31.0,31.38,29.5,29.5,26300,12.3945881691145,12.5465218305424,11.7948500318993,11.7948500318993,65778.7083262361,0.0,1.0
1998-03-19,32.38,32.75,30.5,30.75,76300,12.9463472553525,13.0942826625323,12.1946754567094,12.294631812912,190833.286893225,0.0,1.0
1998-03-20,33.0,35.0,32.25,32.25,70400,13.1942390187348,13.9938898683551,12.8943699501272,12.8943699501272,176076.84662232,0.0,1.0
1998-03-23,35.13,35.63,32.75,32.75,79300,14.0458671735804,14.2457798859855,13.0942826625323,13.0942826625323,198336.561607244,0.0,1.0
1998-03-24,35.0,35.88,33.88,35.25,61900,13.9938898683551,14.345736242188,13.5460853925677,14.0938462245576,154817.568265932,0.0,1.0
1998-03-25,34.88,35.5,34.75,34.75,31100,13.9459108173779,14.1938025807602,13.8939335121526,13.8939335121526,77783.9478686669,0.0,1.0
1998-03-26,34.75,35.25,34.75,34.88,20400,13.8939335121526,14.0938462245576,13.8939335121526,13.9459108173779,51022.2680553313,0.0,1.0
1998-03-27,34.5,35.25,33.75,35.25,45800,13.79397715595,14.0938462245576,13.4941080873424,14.0938462245576,114549.993967362,0.0,1.0
1998-03-30,34.0,34.75,33.75,34.5,36100,13.5940644435449,13.8939335121526,13.4941080873424,13.79397715595,90289.4057253662,0.0,1.0
1998-03-31,35.5,35.88,34.0,34.75,21900,14.1938025807602,14.345736242188,13.5940644435449,13.8939335121526,54773.9054123409,0.0,1.0
1998-04-01,36.0,38.63,35.0,35.5,100900,14.3937152931652,15.4452561604159,13.9938898683551,14.1938025807602,252360.139548184,0.0,1.0
1998-04-02,36.63,37.25,36.25,36.75,9100,14.6456053107956,14.8934970741779,14.4936716493678,14.6935843617728,22759.933299192,0.0,1.0
1998-04-03,37.25,38.75,36.63,37.25,45500,14.8934970741779,15.4932352113931,14.6456053107956,14.8934970741779,113799.66649596,0.0,1.0
1998-04-06,37.25,38.88,37.25,37.5,47200,14.8934970741779,15.5452125166185,14.8934970741779,14.9934534303805,118051.522167238,0.0,1.0
1998-04-07,35.0,37.25,35.0,37.0,16300,13.9938898683551,14.8934970741779,13.9938898683551,14.7935407179754,40767.7926128383,0.0,1.0
1998-04-08,36.5,36.75,34.94,34.94,21000,14.5936280055703,14.6935843617728,13.9699003428665,13.9699003428665,52522.9229981353,0.0,1.0
1998-04-09,38.5,39.0,36.75,36.75,28600,15.3932788551906,15.5931915675957,14.6935843617728,14.6935843617728,71531.2189403176,0.0,1.0
1998-04-13,38.13,38.75,37.63,38.5,39700,15.2453434480108,15.4932352113931,15.0454307356058,15.3932788551906,99293.3353821894,0.0,1.0
1998-04-14,37.75,38.63,37.75,38.63,2400,15.093409786583,15.4452561604159,15.093409786583,15.4452561604159,6002.61977121546,0.0,1.0
1998-04-15,37.5,38.63,36.5,38.63,28000,14.9934534303805,15.4452561604159,14.5936280055703,15.4452561604159,70030.5639975135,0.0,1.0
1998-04-16,35.13,36.5,34.5,35.25,48000,14.0458671735804,14.5936280055703,13.79397715595,14.0938462245576,120052.395424309,0.0,1.0
1998-04-17,33.5,34.5,33.25,34.5,7600,13.3941517311399,13.79397715595,13.2941953749373,13.79397715595,19008.2959421823,0.0,1.0
1998-04-20,35.38,36.5,33.75,35.25,15900,14.1458235297829,14.5936280055703,13.4941080873424,14.0938462245576,39767.3559843026,0.0,1.0
1998-04-21,35.25,35.88,35.25,35.25,20300,14.0938462245576,14.345736242188,14.0938462245576,14.0938462245576,50772.1588981975,0.0,1.0
1998-04-22,34.88,35.0,34.88,34.88,9000,13.9459108173779,13.9938898683551,13.9459108173779,13.9459108173779,22509.8241420579,0.0,1.0
1998-04-23,35.0,35.5,34.25,34.88,24100,13.9938898683551,14.1938025807602,13.6940207997475,13.9459108173779,60276.3068692886,0.0,1.0
1998-04-24,35.0,35.5,35.0,35.0,19000,13.9938898683551,14.1938025807602,13.9938898683551,13.9938898683551,47520.7398554557,0.0,1.0
1998-04-27,34.34,35.5,34.0,35.5,14200,13.7300050879804,14.1938025807602,13.5940644435449,14.1938025807602,35515.5003130248,0.0,1.0
1998-04-28,34.19,35.0,34.0,34.5,2900,13.6700312742589,13.9938898683551,13.5940644435449,13.79397715595,7253.16555688533,0.0,1.0
1998-04-29,36.75,36.88,35.0,35.0,29000,14.6935843617728,14.7455616669982,13.9938898683551,13.9938898683551,72531.6555688537,0.0,1.0
1998-04-30,37.5,38.63,36.88,36.88,70200,14.9934534303805,15.4452561604159,14.7455616669982,14.7455616669982,175576.628308052,0.0,1.0
1998-05-01,38.25,38.25,36.5,37.5,18900,15.2933224989881,15.2933224989881,14.5936280055703,14.9934534303805,47270.6306983216,0.0,1.0
1998-05-04,38.0,38.38,37.88,38.0,43600,15.1933661427855,15.3452998042134,15.1453870918083,15.1933661427855,109047.592510414,0.0,1.0
1998-05-05,38.0,38.75,35.88,38.75,67900,15.1933661427855,15.4932352113931,14.345736242188,15.4932352113931,169824.117693971,0.0,1.0
1998-05-06,38.13,38.13,37.0,37.75,37100,15.2453434480108,15.2453434480108,14.7935407179754,15.093409786583,92790.497296706,0.0,1.0
1998-05-07,37.75,37.88,37.0,37.75,31300,15.093409786583,15.1453870918083,14.7935407179754,15.093409786583,78284.1661829349,0.0,1.0
1998-05-08,37.38,38.38,37.38,38.0,11600,14.9454743794032,15.3452998042134,14.9454743794032,15.1933661427855,29012.6622275415,0.0,1.0
1998-05-11,38.5,39.5,37.25,37.63,60000,15.3932788551906,15.7931042800007,14.8934970741779,15.0454307356058,150065.494280387,0.0,1.0
1998-05-12,38.5,38.75,37.88,38.75,14500,15.3932788551906,15.4932352113931,15.1453870918083,15.4932352113931,36265.8277844268,0.0,1.0
1998-05-13,37.38,38.75,37.38,38.0,24200,14.9454743794032,15.4932352113931,14.9454743794032,15.1933661427855,60526.4160264227,0.0,1.0
1998-05-14,37.63,38.25,37.38,38.25,1000,15.0454307356058,15.2933224989881,14.9454743794032,15.2933224989881,2501.09157133977,0.0,1.0
1998-05-15,38.13,38.75,37.75,38.0,20200,15.2453434480108,15.4932352113931,15.093409786583,15.1933661427855,50522.0497410636,0.0,1.0
1998-05-18,38.0,38.25,37.0,37.88,14300,15.1933661427855,15.2933224989881,14.7935407179754,15.1453870918083,35765.6094701589,0.0,1.0
1998-05-19,38.13,38.63,37.88,38.0,38500,15.2453434480108,15.4452561604159,15.1453870918083,15.1933661427855,96292.0254965817,0.0,1.0
1998-05-20,38.0,38.25,37.38,38.25,16400,15.1933661427855,15.2933224989881,14.9454743794032,15.2933224989881,41017.9017699724,0.0,1.0
1998-05-21,36.63,38.25,36.63,38.25,28900,14.6456053107956,15.2933224989881,14.6456053107956,15.2933224989881,72281.5464117197,0.0,1.0
1998-05-22,36.28,36.28,36.25,36.25,1800,14.5056664121121,14.5056664121121,14.4936716493678,14.4936716493678,4501.96482841159,0.0,1.0
1998-05-26,31.5,37.13,30.75,36.25,36500,12.5945008815196,14.8455180232007,12.294631812912,14.4936716493678,91289.8423539017,0.0,1.0
1998-05-27,32.63,33.0,28.75,29.5,86300,13.046303611555,13.1942390187348,11.4949809632917,11.7948500318993,215844.202606623,0.0,1.0
1998-05-28,34.25,35.13,32.13,32.13,32900,13.6940207997475,14.0458671735804,12.84639089915,12.84639089915,82285.9126970785,0.0,1.0
1998-05-29,35.25,36.75,34.5,34.5,36800,14.0938462245576,14.6935843617728,13.79397715595,13.79397715595,92040.1698253039,0.0,1.0
1998-06-01,33.75,34.75,33.25,34.25,50000,13.4941080873424,13.8939335121526,13.2941953749373,13.6940207997475,125054.578566989,0.0,1.0
1998-06-02,32.25,34.13,31.38,34.13,55300,12.8943699501272,13.6460417487703,12.5465218305424,13.6460417487703,138310.363895089,0.0,1.0
1998-06-03,31.25,32.13,30.25,32.13,71400,12.494544525317,12.84639089915,12.0947191005069,12.84639089915,178577.938193661,0.0,1.0
1998-06-04,30.63,32.19,28.88,30.88,132000,12.2466527619348,12.8703804246386,11.546958268517,12.3466091181373,330144.087416849,0.0,1.0
1998-06-05,32.5,33.25,31.0,31.0,59400,12.9943263063297,13.2941953749373,12.3945881691145,12.3945881691145,148564.839337583,0.0,1.0
1998-06-08,33.0,34.38,32.25,32.25,81300,13.1942390187348,13.7459981049728,12.8943699501272,12.8943699501272,203338.744749924,0.0,1.0
1998-06-09,33.75,34.13,32.88,32.88,18800,13.4941080873424,13.6460417487703,13.1462599677576,13.1462599677576,47020.5215411878,0.0,1.0
1998-06-10,34.25,35.12,33.69,33.69,41900,13.6940207997475,14.0418689193323,13.4701185618538,13.4701185618538,104795.736839136,0.0,1.0
1998-06-11,36.13,36.81,35.0,35.38,33900,14.4456925983906,14.7175738872615,13.9938898683551,14.1458235297829,84787.0042684181,0.0,1.0
1998-06-12,36.5,37.75,36.13,36.13,54100,14.5936280055703,15.093409786583,14.4456925983906,14.4456925983906,135309.054009482,0.0,1.0
1998-06-15,35.75,37.25,35.75,36.0,9800,14.2937589369627,14.8934970741779,14.2937589369627,14.3937152931652,24510.6973991298,0.0,1.0
1998-06-16,38.38,38.5,35.5,36.0,18900,15.3452998042134,15.3932788551906,14.1938025807602,14.3937152931652,47270.6306983217,0.0,1.0
1998-06-17,41.38,42.25,38.5,39.0,37100,16.5447760786438,16.8926241982286,15.3932788551906,15.5931915675957,92790.4972967058,0.0,1.0
1998-06-18,38.38,43.75,38.38,42.38,158600,15.3452998042134,17.4923623354439,15.3452998042134,16.944601503454,396673.123214488,0.0,1.0
1998-06-19,37.75,39.38,37.69,38.38,18300,15.093409786583,15.7451252290235,15.0694202610944,15.3452998042134,45769.9757555179,0.0,1.0
1998-06-22,39.0,40.0,37.75,37.75,9000,15.5931915675957,15.9930169924058,15.093409786583,15.093409786583,22509.8241420579,0.0,1.0
1998-06-23,40.0,40.5,39.0,40.0,17500,15.9930169924058,16.1929297048109,15.5931915675957,15.9930169924058,43769.1024984461,0.0,1.0
1998-06-24,39.38,40.31,39.38,39.75,11000,15.7451252290235,16.116962874097,15.7451252290235,15.8930606362033,27512.0072847376,0.0,1.0
1998-06-25,39.63,42.0,38.88,38.88,79300,15.8450815852261,16.7926678420261,15.5452125166185,15.5452125166185,198336.561607244,0.0,1.0
1998-06-26,39.63,40.13,39.38,39.5,1800,15.8450815852261,16.0449942976311,15.7451252290235,15.7931042800007,4501.96482841159,0.0,1.0
1998-06-29,39.0,39.5,38.75,39.5,17100,15.5931915675957,15.7931042800007,15.4932352113931,15.7931042800007,42768.6658699101,0.0,1.0
1998-06-30,39.75,40.63,38.75,38.75,28500,15.8930606362033,16.2449070100362,15.4932352113931,15.4932352113931,71281.1097831835,0.0,1.0
1998-07-01,40.63,41.5,40.13,40.13,29700,16.2449070100362,16.592755129621,16.0449942976311,16.0449942976311,74282.4196687914,0.0,1.0
1998-07-02,41.25,41.25,39.88,41.13,9700,16.4927987734185,16.4927987734185,15.9450379414286,16.4448197224413,24260.5882419958,0.0,1.0
1998-07-06,40.0,42.5,40.0,40.25,20900,15.9930169924058,16.9925805544312,15.9930169924058,16.0929733486083,52272.8138410014,0.0,1.0
1998-07-07,38.63,41.0,38.63,40.0,23000,15.4452561604159,16.392842417216,15.4452561604159,15.9930169924058,57525.1061408149,0.0,1.0
1998-07-08,37.69,39.75,36.75,38.25,36700,15.0694202610944,15.8930606362033,14.6935843617728,15.2933224989881,91790.0606681697,0.0,1.0
1998-07-09,37.31,37.75,37.31,37.75,2400,14.9174865996665,15.093409786583,14.9174865996665,15.093409786583,6002.61977121547,0.0,1.0
1998-07-10,37.88,39.25,37.88,38.0,20500,15.1453870918083,15.6931479237982,15.1453870918083,15.1933661427855,51272.3772124654,0.0,1.0
1998-07-13,37.94,39.13,37.5,37.75,22200,15.1693766172969,15.645168872821,14.9934534303805,15.093409786583,55524.2328837431,0.0,1.0
1998-07-14,38.75,39.5,38.0,38.0,20800,15.4932352113931,15.7931042800007,15.1933661427855,15.1933661427855,52022.7046838675,0.0,1.0
1998-07-15,39.0,39.0,38.63,38.75,3600,15.5931915675957,15.5931915675957,15.4452561604159,15.4932352113931,9003.92965682318,0.0,1.0
1998-07-16,38.38,39.13,38.38,38.63,12500,15.3452998042134,15.645168872821,15.3452998042134,15.4452561604159,31263.6446417472,0.0,1.0
1998-07-17,37.56,38.5,37.56,38.5,24200,15.0174429558691,15.3932788551906,15.0174429558691,15.3932788551906,60526.4160264224,0.0,1.0
1998-07-20,37.38,38.25,37.38,37.56,16800,14.9454743794032,15.2933224989881,14.9454743794032,15.0174429558691,42018.3383985083,0.0,1.0
1998-07-21,36.0,38.0,36.0,37.75,12100,14.3937152931652,15.1933661427855,14.3937152931652,15.093409786583,30263.2080132114,0.0,1.0
1998-07-22,33.0,37.0,32.25,36.38,105900,13.1942390187348,14.7935407179754,12.8943699501272,14.5456489545931,264865.597404882,0.0,1.0
1998-07-23,32.5,33.13,29.75,33.13,117400,12.9943263063297,13.2462163239601,11.8948063881018,13.2462163239601,293628.15047529,0.0,1.0
1998-07-24,32.06,33.0,31.56,33.0,51000,12.8184031194133,13.1942390187348,12.6184904070082,13.1942390187348,127555.670138328,0.0,1.0
1998-07-27,32.25,32.63,31.75,31.75,10900,12.8943699501272,13.046303611555,12.6944572377221,12.6944572377221,27261.8981276035,0.0,1.0
1998-07-28,31.63,32.63,31.63,32.63,10800,12.6464781867449,13.046303611555,12.6464781867449,13.046303611555,27011.7889704696,0.0,1.0
1998-07-29,33.0,34.0,31.63,31.63,12300,13.1942390187348,13.5940644435449,12.6464781867449,12.6464781867449,30763.4263274792,0.0,1.0
1998-07-30,35.5,36.0,33.0,33.0,13400,14.1938025807602,14.3937152931652,13.1942390187348,13.1942390187348,33514.6270559529,0.0,1.0
1998-07-31,34.63,35.88,34.0,35.88,2600,13.8459544611753,14.345736242188,13.5940644435449,14.345736242188,6502.83808548343,0.0,1.0
1998-08-03,33.0,34.13,32.5,34.13,62000,13.1942390187348,13.6460417487703,12.9943263063297,13.6460417487703,155067.677423066,0.0,1.0
1998-08-04,32.55,33.0,32.38,32.75,61100,13.0143175775702,13.1942390187348,12.9463472553525,13.0942826625323,152816.695008861,0.0,1.0
1998-08-05,33.63,33.63,32.5,32.75,42300,13.4461290363652,13.4461290363652,12.9943263063297,13.0942826625323,105796.173467672,0.0,1.0
1998-08-06,36.5,37.0,34.38,34.38,18600,14.5936280055703,14.7935407179754,13.7459981049728,13.7459981049728,46520.3032269199,0.0,1.0
1998-08-07,39.63,39.88,36.13,36.5,64300,15.8450815852261,15.9450379414286,14.4456925983906,14.5936280055703,160820.188037147,0.0,1.0
1998-08-10,39.38,39.5,37.63,38.88,19200,15.7451252290235,15.7931042800007,15.0454307356058,15.5452125166185,48020.9581697238,0.0,1.0
1998-08-11,38.75,38.75,37.25,38.0,24000,15.4932352113931,15.4932352113931,14.8934970741779,15.1933661427855,60026.1977121548,0.0,1.0
1998-08-12,38.75,38.75,37.25,38.0,11400,15.4932352113931,15.4932352113931,14.8934970741779,15.1933661427855,28512.4439132735,0.0,1.0
1998-08-13,38.75,38.75,38.13,38.25,300,15.4932352113931,15.4932352113931,15.2453434480108,15.2933224989881,750.327471401934,0.0,1.0
1998-08-14,37.88,39.0,37.5,39.0,5300,15.1453870918083,15.5931915675957,14.9934534303805,15.5931915675957,13255.7853281008,0.0,1.0
1998-08-17,40.88,41.0,39.0,39.0,16200,16.3448633662387,16.392842417216,15.5931915675957,15.5931915675957,40517.6834557045,0.0,1.0
1998-08-18,39.5,42.63,38.75,40.88,49800,15.7931042800007,17.0445578596565,15.4932352113931,16.3448633662387,124554.360252721,0.0,1.0
1998-08-19,39.25,40.13,39.25,40.0,7600,15.6931479237982,16.0449942976311,15.6931479237982,15.9930169924058,19008.2959421823,0.0,1.0
1998-08-20,38.63,40.0,38.63,39.25,2300,15.4452561604159,15.9930169924058,15.4452561604159,15.6931479237982,5752.51061408149,0.0,1.0
1998-08-21,37.25,38.25,37.0,38.25,10700,14.8934970741779,15.2933224989881,14.7935407179754,15.2933224989881,26761.6798133356,0.0,1.0
1998-08-24,37.63,37.88,37.25,37.25,4400,15.0454307356058,15.1453870918083,14.8934970741779,14.8934970741779,11004.802913895,0.0,1.0
1998-08-25,37.84,39.25,37.84,39.0,1800,15.1293940748159,15.6931479237982,15.1293940748159,15.5931915675957,4501.9648284116,0.0,1.0
1998-08-26,38.13,38.13,38.13,38.13,100,15.2453434480108,15.2453434480108,15.2453434480108,15.2453434480108,250.109157133978,0.0,1.0
1998-08-27,35.25,36.75,31.38,36.25,28100,14.0938462245576,14.6935843617728,12.5465218305424,14.4936716493678,70280.6731546478,0.0,1.0
1998-08-28,33.25,35.88,32.25,35.13,39600,13.2941953749373,14.345736242188,12.8943699501272,14.0458671735804,99043.2262250554,0.0,1.0
1998-08-31,31.0,33.25,29.5,32.0,31200,12.3945881691145,13.2941953749373,11.7948500318993,12.7944135939247,78034.0570258011,0.0,1.0
1998-09-01,33.75,34.38,30.13,32.5,24100,13.4941080873424,13.7459981049728,12.0467400495297,12.9943263063297,60276.3068692886,0.0,1.0
1998-09-02,32.56,34.0,32.19,34.0,7100,13.0183158318183,13.5940644435449,12.8703804246386,13.5940644435449,17757.7501565125,0.0,1.0
1998-09-03,33.25,34.0,31.75,31.75,8100,13.2941953749373,13.5940644435449,12.6944572377221,12.6944572377221,20258.8417278522,0.0,1.0
1998-09-04,30.75,34.5,30.75,34.25,8500,12.294631812912,13.79397715595,12.294631812912,13.6940207997475,21259.278356388,0.0,1.0
1998-09-08,33.0,33.5,31.38,33.5,3200,13.1942390187348,13.3941517311399,12.5465218305424,13.3941517311399,8003.49302828728,0.0,1.0
1998-09-09,33.63,35.75,33.5,33.75,17600,13.4461290363652,14.2937589369627,13.3941517311399,13.4941080873424,44019.21165558,0.0,1.0
1998-09-10,33.06,33.06,33.0,33.0,500,13.2182285442234,13.2182285442234,13.1942390187348,13.1942390187348,1250.54578566989,0.0,1.0
1998-09-11,34.38,37.0,32.63,32.63,25500,13.7459981049728,14.7935407179754,13.046303611555,13.046303611555,63777.8350691643,0.0,1.0
1998-09-14,35.66,36.0,34.75,34.75,2200,14.2577746487298,14.3937152931652,13.8939335121526,13.8939335121526,5502.4014569475,0.0,1.0
1998-09-15,33.75,35.75,33.75,35.75,700,13.4941080873424,14.2937589369627,13.4941080873424,14.2937589369627,1750.76409993784,0.0,1.0
1998-09-16,32.75,36.5,32.75,34.25,12600,13.0942826625323,14.5936280055703,13.0942826625323,13.6940207997475,31513.7537988811,0.0,1.0
1998-09-17,32.25,33.0,30.5,33.0,14500,12.8943699501272,13.1942390187348,12.1946754567094,13.1942390187348,36265.8277844267,0.0,1.0
1998-09-18,34.38,34.38,31.0,33.0,24500,13.7459981049728,13.7459981049728,12.3945881691145,13.1942390187348,61276.7434978245,0.0,1.0
1998-09-21,32.75,33.88,32.5,33.0,7700,13.0942826625323,13.5460853925677,12.9943263063297,13.1942390187348,19258.4050993162,0.0,1.0
1998-09-22,35.0,35.0,33.94,34.63,9400,13.9938898683551,13.9938898683551,13.5700749180563,13.8459544611753,23510.2607705939,0.0,1.0
1998-09-23,35.75,35.88,33.0,33.0,4900,14.2937589369627,14.345736242188,13.1942390187348,13.1942390187348,12255.3486995649,0.0,1.0
1998-09-24,36.63,38.13,35.75,35.75,24400,14.6456053107956,15.2453434480108,14.2937589369627,14.2937589369627,61026.6343406906,0.0,1.0
1998-09-25,34.63,37.0,34.0,37.0,5000,13.8459544611753,14.7935407179754,13.5940644435449,14.7935407179754,12505.4578566989,0.0,1.0
1998-09-28,35.0,35.0,35.0,35.0,1100,13.9938898683551,13.9938898683551,13.9938898683551,13.9938898683551,2751.20072847375,0.0,1.0
1998-09-29,36.75,37.25,36.5,36.5,13600,14.6935843617728,14.8934970741779,14.5936280055703,14.5936280055703,34014.8453702211,0.0,1.0
1998-09-30,36.5,37.0,35.88,37.0,16000,14.5936280055703,14.7935407179754,14.345736242188,14.7935407179754,40017.4651414364,0.0,1.0
1998-10-01,33.75,36.25,33.75,36.25,8900,13.4941080873424,14.4936716493678,13.4941080873424,14.4936716493678,22259.714984924,0.0,1.0
1998-10-02,32.75,34.13,32.75,34.0,15100,13.0942826625323,13.6460417487703,13.0942826625323,13.5940644435449,37766.4827272305,0.0,1.0
1998-10-05,30.25,32.5,30.25,32.5,9400,12.0947191005069,12.9943263063297,12.0947191005069,12.9943263063297,23510.2607705939,0.0,1.0
1998-10-06,29.0,31.0,28.0,31.0,13800,11.5949373194942,12.3945881691145,11.1951118946841,12.3945881691145,34515.063684489,0.0,1.0
1998-10-07,27.0,29.38,24.13,29.38,53500,10.7952864698739,11.7468709809221,9.64778750066881,11.7468709809221,133808.399066678,0.0,1.0
1998-10-08,27.0,28.13,23.75,25.38,44300,10.7952864698739,11.2470891999094,9.49585383924095,10.1475692816815,110798.356610352,0.0,1.0
1998-10-09,27.75,28.5,26.25,28.5,32400,11.0951555384815,11.3950246070891,10.4954174012663,11.3950246070891,81035.366911409,0.0,1.0
1998-10-12,29.25,29.25,29.0,29.0,1100,11.6948936756968,11.6948936756968,11.5949373194942,11.5949373194942,2751.20072847374,0.0,1.0
1998-10-13,28.75,29.25,26.13,27.0,40300,11.4949809632917,11.6948936756968,10.4474383502891,10.7952864698739,100793.990324993,0.0,1.0
1998-10-14,28.25,28.75,28.0,28.75,6600,11.2950682508866,11.4949809632917,11.1951118946841,11.4949809632917,16507.2043708425,0.0,1.0
1998-10-15,32.5,33.0,27.5,28.25,25200,12.9943263063297,13.1942390187348,10.995199182279,11.2950682508866,63027.5075977625,0.0,1.0
1998-10-16,35.88,37.13,31.5,33.0,15900,14.345736242188,14.8455180232007,12.5945008815196,13.1942390187348,39767.3559843025,0.0,1.0
1998-10-19,37.25,40.25,36.0,36.0,57200,14.8934970741779,16.0929733486083,14.3937152931652,14.3937152931652,143062.437880635,0.0,1.0
1998-10-20,37.0,40.0,36.5,37.0,18000,14.7935407179754,15.9930169924058,14.5936280055703,14.7935407179754,45019.6482841159,0.0,1.0
1998-10-21,33.88,36.0,32.0,35.5,26800,13.5460853925677,14.3937152931652,12.7944135939247,14.1938025807602,67029.2541119061,0.0,1.0
1998-10-22,31.25,33.63,31.25,32.0,1200,12.494544525317,13.4461290363652,12.494544525317,12.7944135939247,3001.30988560774,0.0,1.0
1998-10-23,34.38,34.88,32.5,32.5,20500,13.7459981049728,13.9459108173779,12.9943263063297,12.9943263063297,51272.3772124654,0.0,1.0
1998-10-26,35.0,35.38,35.0,35.38,8600,13.9938898683551,14.1458235297829,13.9938898683551,14.1458235297829,21509.3875135221,0.0,1.0
1998-10-27,33.0,35.63,32.38,35.13,29600,13.1942390187348,14.2457798859855,12.9463472553525,14.0458671735804,74032.3105116574,0.0,1.0
1998-10-28,31.75,32.75,31.38,32.75,34600,12.6944572377221,13.0942826625323,12.5465218305424,13.0942826625323,86537.7683683564,0.0,1.0
1998-10-29,31.5,32.25,31.25,31.63,39800,12.5945008815196,12.8943699501272,12.494544525317,12.6464781867449,99543.4445393229,0.0,1.0
1998-10-30,32.25,32.38,31.5,31.5,22500,12.8943699501272,12.9463472553525,12.5945008815196,12.5945008815196,56274.5603551449,0.0,1.0
1998-11-02,31.75,31.75,31.75,31.75,100,12.6944572377221,12.6944572377221,12.6944572377221,12.6944572377221,250.109157133978,0.0,1.0
1998-11-03,31.5,32.88,31.06,32.88,35900,12.5945008815196,13.1462599677576,12.4185776946031,13.1462599677576,89789.1874110978,0.0,1.0
1998-11-04,32.13,32.88,31.0,31.25,54300,12.84639089915,13.1462599677576,12.3945881691145,12.494544525317,135809.27232375,0.0,1.0
1998-11-05,32.0,32.88,30.75,32.88,53500,12.7944135939247,13.1462599677576,12.294631812912,13.1462599677576,133808.399066678,0.0,1.0
1998-11-06,32.88,32.88,32.25,32.38,44600,13.1462599677576,13.1462599677576,12.8943699501272,12.9463472553525,111548.684081754,0.0,1.0
1998-11-09,32.38,32.88,32.25,32.69,9700,12.9463472553525,13.1462599677576,12.8943699501272,13.0702931370437,24260.5882419958,0.0,1.0
1998-11-10,32.88,32.88,32.38,32.5,25500,13.1462599677576,13.1462599677576,12.9463472553525,12.9943263063297,63777.8350691642,0.0,1.0
1998-11-11,32.38,32.88,32.38,32.38,2000,12.9463472553525,13.1462599677576,12.9463472553525,12.9463472553525,5002.18314267956,0.0,1.0
1998-11-12,31.5,32.25,31.25,32.25,89500,12.5945008815196,12.8943699501272,12.494544525317,12.8943699501272,223847.69563491,0.0,1.0
1998-11-13,31.13,31.5,31.13,31.5,3000,12.4465654743398,12.5945008815196,12.4465654743398,12.5945008815196,7503.27471401934,0.0,1.0
1998-11-16,29.38,31.31,29.38,31.25,23700,11.7468709809221,12.5185340508057,11.7468709809221,12.494544525317,59275.8702407525,0.0,1.0
1998-11-17,29.31,29.88,28.38,29.75,46500,11.7188832011854,11.9467836933271,11.3470455561119,11.8948063881018,116300.758067299,0.0,1.0
1998-11-18,31.13,31.13,29.38,29.38,92400,12.4465654743398,12.4465654743398,11.7468709809221,11.7468709809221,231100.861191796,0.0,1.0
1998-11-19,32.38,32.38,31.13,31.13,88500,12.9463472553525,12.9463472553525,12.4465654743398,12.4465654743398,221346.60406357,0.0,1.0
1998-11-20,31.63,32.38,31.63,32.38,45600,12.6464781867449,12.9463472553525,12.6464781867449,12.9463472553525,114049.775653094,0.0,1.0
1998-11-23,32.0,32.13,31.63,31.63,86900,12.7944135939247,12.84639089915,12.6464781867449,12.6464781867449,217344.857549426,0.0,1.0
1998-11-24,32.25,32.38,31.75,32.0,41800,12.8943699501272,12.9463472553525,12.6944572377221,12.7944135939247,104545.627682003,0.0,1.0
1998-11-25,32.38,32.38,32.38,32.38,17600,12.9463472553525,12.9463472553525,12.9463472553525,12.9463472553525,44019.2116555801,0.0,1.0
1998-11-27,32.25,32.5,32.0,32.13,52000,12.8943699501272,12.9943263063297,12.7944135939247,12.84639089915,130056.761709668,0.0,1.0
1998-11-30,31.63,32.75,31.63,32.75,6600,12.6464781867449,13.0942826625323,12.6464781867449,13.0942826625323,16507.2043708425,0.0,1.0
1998-12-01,32.13,32.63,31.0,31.38,16200,12.84639089915,13.046303611555,12.3945881691145,12.5465218305424,40517.6834557043,0.0,1.0
1998-12-02,32.25,32.25,32.0,32.0,5400,12.8943699501272,12.8943699501272,12.7944135939247,12.7944135939247,13505.8944852348,0.0,1.0
1998-12-03,31.75,32.88,31.38,31.56,3800,12.6944572377221,13.1462599677576,12.5465218305424,12.6184904070082,9504.14797109116,0.0,1.0
1998-12-04,33.5,33.5,32.13,32.25,5200,13.3941517311399,13.3941517311399,12.84639089915,12.8943699501272,13005.6761709668,0.0,1.0
1998-12-07,34.5,35.0,33.38,34.13,15200,13.79397715595,13.9938898683551,13.3461726801627,13.6460417487703,38016.5918843646,0.0,1.0
1998-12-08,33.88,33.88,33.88,33.88,400,13.5460853925677,13.5460853925677,13.5460853925677,13.5460853925677,1000.43662853591,0.0,1.0
1998-12-09,32.5,34.0,32.0,32.88,7600,12.9943263063297,13.5940644435449,12.7944135939247,13.1462599677576,19008.2959421823,0.0,1.0
1998-12-10,32.13,33.06,32.13,32.5,6000,12.84639089915,13.2182285442234,12.84639089915,12.9943263063297,15006.5494280386,0.0,1.0
1998-12-11,32.81,33.75,31.88,33.0,15500,13.1182721880209,13.4941080873424,12.7464345429474,13.1942390187348,38766.9193557664,0.0,1.0
1998-12-14,33.13,35.13,33.13,33.5,49700,13.2462163239601,14.0458671735804,13.2462163239601,13.3941517311399,124304.251095587,0.0,1.0
1998-12-15,32.75,34.75,32.75,34.25,5200,13.0942826625323,13.8939335121526,13.0942826625323,13.6940207997475,13005.6761709668,0.0,1.0
1998-12-16,31.88,34.88,31.88,34.88,19000,12.7464345429474,13.9459108173779,12.7464345429474,13.9459108173779,47520.7398554559,0.0,1.0
1998-12-17,32.75,33.0,31.88,31.88,15200,13.0942826625323,13.1942390187348,12.7464345429474,12.7464345429474,38016.5918843645,0.0,1.0
1998-12-18,32.63,32.63,32.5,32.63,2900,13.046303611555,13.046303611555,12.9943263063297,13.046303611555,7253.16555688537,0.0,1.0
1998-12-21,35.75,36.5,33.0,33.0,37900,14.2937589369627,14.5936280055703,13.1942390187348,13.1942390187348,94791.3705537775,0.0,1.0
1998-12-22,38.88,39.88,36.13,36.75,27200,15.5452125166185,15.9450379414286,14.4456925983906,14.6935843617728,68029.6907404417,0.0,1.0
1998-12-23,39.0,39.63,37.0,38.25,12100,15.5931915675957,15.8450815852261,14.7935407179754,15.2933224989881,30263.2080132112,0.0,1.0
1998-12-24,37.5,38.25,35.0,38.0,26200,14.9934534303805,15.2933224989881,13.9938898683551,15.1933661427855,65528.5991691019,0.0,1.0
1998-12-28,39.0,40.0,38.5,38.75,37900,15.5931915675957,15.9930169924058,15.3932788551906,15.4932352113931,94791.3705537773,0.0,1.0
1998-12-29,40.88,41.25,39.0,40.0,67400,16.3448633662387,16.4927987734185,15.5931915675957,15.9930169924058,168573.571908301,0.0,1.0
1998-12-30,41.38,41.75,39.88,41.5,97100,16.5447760786438,16.6927114858236,15.9450379414286,16.592755129621,242855.991577093,0.0,1.0
1998-12-31,43.75,44.0,40.5,41.38,31200,17.4923623354439,17.5923186916464,16.1929297048109,16.5447760786438,78034.0570258008,0.0,1.0
1999-01-04,39.0,45.5,36.56,45.25,55100,15.5931915675957,18.1920568288616,14.6176175310589,18.0921004726591,137810.145580821,0.0,1.0
1999-01-05,39.75,41.25,38.88,40.38,13300,15.8930606362033,16.4927987734185,15.5452125166185,16.1449506538337,33264.517898819,0.0,1.0
1999-01-06,40.5,42.25,40.5,42.0,9000,16.1929297048109,16.8926241982286,16.1929297048109,16.7926678420261,22509.824142058,0.0,1.0
1999-01-07,39.81,42.5,39.44,42.5,14200,15.9170501616919,16.9925805544312,15.7691147545121,16.9925805544312,35515.5003130248,0.0,1.0
1999-01-08,44.25,45.0,39.63,39.75,46600,17.6922750478489,17.9921441164565,15.8450815852261,15.8930606362033,116550.867224434,0.0,1.0
1999-01-11,43.75,44.75,42.88,44.38,15000,17.4923623354439,17.892187760254,17.144514215859,17.7442523530743,37516.3735700966,0.0,1.0
1999-01-12,45.5,47.13,43.0,43.63,49400,18.1920568288616,18.8437722713022,17.1924932668363,17.4443832844666,123553.923624185,0.0,1.0
1999-01-13,46.88,47.38,42.88,44.5,20400,18.7438159150996,18.9437286275047,17.144514215859,17.7922314040515,51022.2680553315,0.0,1.0
1999-01-14,46.25,47.5,45.5,46.75,30700,18.4919258974692,18.9917076784819,18.1920568288616,18.6918386098743,76783.5112401312,0.0,1.0
1999-01-15,46.88,48.0,46.0,46.0,49500,18.7438159150996,19.191620390887,18.3919695412667,18.3919695412667,123804.032781319,0.0,1.0
1999-01-19,48.5,48.88,47.25,47.5,22700,19.3915331032921,19.5434667647199,18.8917513222794,18.9917076784819,56774.7786694128,0.0,1.0
1999-01-20,47.5,48.5,47.5,48.5,28900,18.9917076784819,19.3915331032921,18.9917076784819,19.3915331032921,72281.5464117195,0.0,1.0
1999-01-21,46.25,47.5,44.0,47.5,16600,18.4919258974692,18.9917076784819,17.5923186916464,18.9917076784819,41518.1200842403,0.0,1.0
1999-01-22,45.5,46.25,45.25,45.25,2800,18.1920568288616,18.4919258974692,18.0921004726591,18.0921004726591,7003.05639975138,0.0,1.0
1999-01-25,46.13,46.13,45.06,46.13,13100,18.443946846492,18.443946846492,18.0161336419452,18.443946846492,32764.2995845511,0.0,1.0
1999-01-26,45.75,46.13,45.75,46.13,1500,18.2920131850641,18.443946846492,18.2920131850641,18.443946846492,3751.63735700967,0.0,1.0
1999-01-27,47.25,47.25,45.75,45.75,7600,18.8917513222794,18.8917513222794,18.2920131850641,18.2920131850641,19008.2959421823,0.0,1.0
1999-01-28,46.63,47.63,46.63,47.0,29500,18.6438595588971,19.0436849837072,18.6438595588971,18.7917949660768,73782.2013545233,0.0,1.0
1999-01-29,44.5,48.13,44.0,48.13,27600,17.7922314040515,19.2435976961123,17.5923186916464,19.2435976961123,69030.1273689777,0.0,1.0
1999-02-01,45.13,46.0,44.63,46.0,7100,18.0441214216819,18.3919695412667,17.8442087092768,18.3919695412667,17757.7501565124,0.0,1.0
1999-02-02,43.63,46.0,41.5,46.0,9000,17.4443832844666,18.3919695412667,16.592755129621,18.3919695412667,22509.824142058,0.0,1.0
1999-02-03,43.75,43.75,41.75,43.0,7300,17.4923623354439,17.4923623354439,16.6927114858236,17.1924932668363,18257.9684707803,0.0,1.0
1999-02-04,44.0,44.75,41.0,43.0,27900,17.5923186916464,17.892187760254,16.392842417216,17.1924932668363,69780.4548403797,0.0,1.0
1999-02-05,42.0,44.0,42.0,44.0,46500,16.7926678420261,17.5923186916464,16.7926678420261,17.5923186916464,116300.7580673,0.0,1.0
1999-02-08,41.13,44.13,41.13,44.06,19900,16.4448197224413,17.6442959968717,16.4448197224413,17.616308217135,49771.7222696615,0.0,1.0
1999-02-09,40.69,41.13,35.06,41.13,111300,16.2688965355248,16.4448197224413,14.0178793938437,16.4448197224413,278371.491890117,0.0,1.0
1999-02-10,39.13,40.69,37.5,40.69,16900,15.645168872821,16.2688965355248,14.9934534303805,16.2688965355248,42268.4475556422,0.0,1.0
1999-02-11,38.56,40.13,38.5,39.88,28500,15.4172683806792,16.0449942976311,15.3932788551906,15.9450379414286,71281.1097831836,0.0,1.0
1999-02-12,40.0,40.13,38.13,38.88,106900,15.9930169924058,16.0449942976311,15.2453434480108,15.5452125166185,267366.688976222,0.0,1.0
1999-02-16,39.88,40.13,39.06,40.13,167300,15.9450379414286,16.0449942976311,15.6171810930843,16.0449942976311,418432.619885144,0.0,1.0
1999-02-17,38.94,39.5,38.0,39.0,36000,15.5692020421071,15.7931042800007,15.1933661427855,15.5931915675957,90039.2965682317,0.0,1.0
1999-02-18,40.0,40.13,38.38,38.38,20200,15.9930169924058,16.0449942976311,15.3452998042134,15.3452998042134,50522.0497410635,0.0,1.0
1999-02-19,39.38,40.13,38.88,40.13,6900,15.7451252290235,16.0449942976311,15.5452125166185,16.0449942976311,17257.5318422445,0.0,1.0
1999-02-22,39.75,39.75,38.5,39.38,22700,15.8930606362033,15.8930606362033,15.3932788551906,15.7451252290235,56774.7786694128,0.0,1.0
1999-02-23,37.5,39.25,36.88,38.5,69500,14.9934534303805,15.6931479237982,14.7455616669982,15.3932788551906,173825.864208114,0.0,1.0
1999-02-24,37.0,38.5,35.75,37.63,28600,14.7935407179754,15.3932788551906,14.2937589369627,15.0454307356058,71531.2189403175,0.0,1.0
1999-02-25,35.81,37.13,33.5,36.25,22300,14.3177484624513,14.8455180232007,13.3941517311399,14.4936716493678,55774.342040877,0.0,1.0
1999-02-26,34.5,36.25,34.5,36.25,13800,13.79397715595,14.4936716493678,13.79397715595,14.4936716493678,34515.063684489,0.0,1.0
1999-03-01,35.25,35.5,32.88,34.5,25400,14.0938462245576,14.1938025807602,13.1462599677576,13.79397715595,63527.7259120304,0.0,1.0
1999-03-02,35.88,38.63,34.0,34.5,56100,14.345736242188,15.4452561604159,13.5940644435449,13.79397715595,140311.237152162,0.0,1.0
1999-03-03,37.5,37.5,35.88,36.25,6100,14.9934534303805,14.9934534303805,14.345736242188,14.4936716493678,15256.6585851726,0.0,1.0
1999-03-04,38.5,40.13,37.5,37.5,12900,15.3932788551906,16.0449942976311,14.9934534303805,14.9934534303805,32264.0812702831,0.0,1.0
1999-03-05,40.13,40.88,39.25,40.88,17700,16.0449942976311,16.3448633662387,15.6931479237982,16.3448633662387,44269.3208127141,0.0,1.0
1999-03-08,38.75,40.0,38.75,40.0,2300,15.4932352113931,15.9930169924058,15.4932352113931,15.9930169924058,5752.5106140815,0.0,1.0
1999-03-09,40.13,40.13,38.75,38.75,21600,16.0449942976311,16.0449942976311,15.4932352113931,15.4932352113931,54023.5779409393,0.0,1.0
1999-03-10,39.5,40.13,39.0,40.13,16500,15.7931042800007,16.0449942976311,15.5931915675957,16.0449942976311,41268.0109271064,0.0,1.0
1999-03-11,37.88,39.13,37.38,39.0,24700,15.1453870918083,15.645168872821,14.9454743794032,15.5931915675957,61776.9618120925,0.0,1.0
1999-03-12,35.5,38.0,35.5,37.63,20500,14.1938025807602,15.1933661427855,14.1938025807602,15.0454307356058,51272.3772124653,0.0,1.0
1999-03-15,34.0,36.75,33.88,35.38,22100,13.5940644435449,14.6935843617728,13.5460853925677,14.1458235297829,55274.1237266092,0.0,1.0
1999-03-16,33.0,34.81,32.75,34.0,27400,13.1942390187348,13.9179230376412,13.0942826625323,13.5940644435449,68529.9090547099,0.0,1.0
1999-03-17,33.25,34.0,32.0,33.5,19100,13.2941953749373,13.5940644435449,12.7944135939247,13.3941517311399,47770.8490125899,0.0,1.0
1999-03-18,33.0,33.25,32.94,33.25,4000,13.1942390187348,13.2941953749373,13.1702494932462,13.2941953749373,10004.3662853591,0.0,1.0
1999-03-19,33.0,33.38,33.0,33.38,2800,13.1942390187348,13.3461726801627,13.1942390187348,13.3461726801627,7003.05639975137,0.0,1.0
1999-03-22,32.0,33.38,32.0,33.0,20100,12.7944135939247,13.3461726801627,12.7944135939247,13.1942390187348,50271.9405839293,0.0,1.0
1999-03-23,31.25,32.88,31.0,32.0,47700,12.494544525317,13.1462599677576,12.3945881691145,12.7944135939247,119302.067952908,0.0,1.0
1999-03-24,31.38,32.13,31.25,31.31,14500,12.5465218305424,12.84639089915,12.494544525317,12.5185340508057,36265.8277844266,0.0,1.0
1999-03-25,31.0,32.13,30.63,32.13,17000,12.3945881691145,12.84639089915,12.2466527619348,12.84639089915,42518.5567127762,0.0,1.0
1999-03-26,29.75,31.5,29.75,30.63,23900,11.8948063881018,12.5945008815196,11.8948063881018,12.2466527619348,59776.0885550208,0.0,1.0
1999-03-29,40.19,40.69,30.75,30.75,270700,16.0689838231197,16.2688965355248,12.294631812912,12.294631812912,677045.488361679,0.0,1.0
1999-03-30,38.75,39.5,35.75,39.0,96100,15.4932352113931,15.7931042800007,14.2937589369627,15.5931915675957,240354.900005753,0.0,1.0
1999-03-31,30.38,38.75,29.25,38.75,227100,12.1466964057322,15.4932352113931,11.6948936756968,15.4932352113931,567997.895851264,0.0,1.0
1999-04-01,36.88,38.5,33.31,34.56,60500,14.7455616669982,15.3932788551906,13.3181849004259,13.8179666814386,151316.040066056,0.0,1.0
1999-04-05,36.88,37.88,36.25,37.5,65800,14.7455616669982,15.1453870918083,14.4936716493678,14.9934534303805,164571.825394157,0.0,1.0
1999-04-06,36.13,37.5,36.13,37.25,18800,14.4456925983906,14.9934534303805,14.4456925983906,14.8934970741779,47020.5215411876,0.0,1.0
1999-04-07,35.0,37.75,34.88,36.19,43700,13.9938898683551,15.093409786583,13.9459108173779,14.4696821238792,109297.701667548,0.0,1.0
1999-04-08,35.94,36.88,34.88,34.94,11800,14.3697257676766,14.7455616669982,13.9459108173779,13.9699003428665,29512.8805418094,0.0,1.0
1999-04-09,36.13,36.88,36.0,36.44,8700,14.4456925983906,14.7455616669982,14.3937152931652,14.5696384800817,21759.496670656,0.0,1.0
1999-04-12,35.0,36.0,34.75,35.88,50400,13.9938898683551,14.3937152931652,13.8939335121526,14.345736242188,126055.015195525,0.0,1.0
1999-04-13,33.88,34.88,31.13,34.63,33500,13.5460853925677,13.9459108173779,12.4465654743398,13.8459544611753,83786.5676398827,0.0,1.0
1999-04-14,32.75,34.13,32.75,34.13,5700,13.0942826625323,13.6460417487703,13.0942826625323,13.6460417487703,14256.2219566367,0.0,1.0
1999-04-15,30.81,33.75,30.81,33.75,23500,12.3186213384006,13.4941080873424,12.3186213384006,13.4941080873424,58775.6519264846,0.0,1.0
1999-04-16,26.5,32.0,26.5,32.0,152900,10.5953737574689,12.7944135939247,10.5953737574689,12.7944135939247,382416.90125785,0.0,1.0
1999-04-19,23.25,28.0,21.88,28.0,184700,9.29594112683588,11.1951118946841,8.74818029484598,11.1951118946841,461951.613226457,0.0,1.0
1999-04-20,23.5,24.0,22.0,23.5,90900,9.39589748303842,9.59581019544349,8.7961593458232,9.39589748303842,227349.223834786,0.0,1.0
1999-04-21,29.0,30.0,24.38,25.5,340900,11.5949373194942,11.9947627443044,9.74774385687134,10.1955483326587,852622.116669731,0.0,1.0
1999-04-22,29.0,29.75,27.88,29.0,215000,11.5949373194942,11.8948063881018,11.1471328437069,11.5949373194942,537734.687838053,0.0,1.0
1999-04-23,29.69,29.69,28.13,28.63,184000,11.8708168626132,11.8708168626132,11.2470891999094,11.4470019123145,460200.849126519,0.0,1.0
1999-04-26,32.0,32.38,29.0,29.0,29400,12.7944135939247,12.9463472553525,11.5949373194942,11.5949373194942,73532.0921973891,0.0,1.0
1999-04-27,33.13,33.13,30.63,31.0,283700,13.2462163239601,13.2462163239601,12.2466527619348,12.3945881691145,709559.678789095,0.0,1.0
1999-04-28,34.0,34.38,32.25,34.13,149600,13.5940644435449,13.7459981049728,12.8943699501272,13.6460417487703,374163.299072432,0.0,1.0
1999-04-29,34.75,35.0,33.75,34.25,155600,13.8939335121526,13.9938898683551,13.4941080873424,13.6940207997475,389169.848500468,0.0,1.0
1999-04-30,34.0,34.69,34.0,34.5,39000,13.5940644435449,13.8699439866639,13.5940644435449,13.79397715595,97542.5712822516,0.0,1.0
1999-05-03,36.13,36.25,33.75,34.75,200600,14.4456925983906,14.4936716493678,13.4941080873424,13.8939335121526,501718.969210757,0.0,1.0
1999-05-04,34.25,36.5,34.25,36.5,33400,13.6940207997475,14.5936280055703,13.6940207997475,14.5936280055703,83536.4584827484,0.0,1.0
1999-05-05,30.0,35.0,30.0,34.38,40800,11.9947627443044,13.9938898683551,11.9947627443044,13.7459981049728,102044.536110663,0.0,1.0
1999-05-06,31.0,32.0,30.0,31.25,73400,12.3945881691145,12.7944135939247,11.9947627443044,12.494544525317,183580.12133634,0.0,1.0
1999-05-07,33.06,33.06,30.88,30.88,24000,13.2182285442234,13.2182285442234,12.3466091181373,12.3466091181373,60026.1977121547,0.0,1.0
1999-05-10,33.0,33.13,31.0,33.0,1800,13.1942390187348,13.2462163239601,12.3945881691145,13.1942390187348,4501.9648284116,0.0,1.0
1999-05-11,32.94,33.13,32.13,33.13,6700,13.1702494932462,13.2462163239601,12.84639089915,13.2462163239601,16757.3135279765,0.0,1.0
1999-05-12,31.88,32.5,31.88,31.88,12000,12.7464345429474,12.9943263063297,12.7464345429474,12.7464345429474,30013.0988560774,0.0,1.0
1999-05-13,32.0,33.0,32.0,32.0,12100,12.7944135939247,13.1942390187348,12.7944135939247,12.7944135939247,30263.2080132112,0.0,1.0
1999-05-14,32.0,33.0,31.63,31.63,2100,12.7944135939247,13.1942390187348,12.6464781867449,12.6464781867449,5252.29229981351,0.0,1.0
1999-05-17,31.13,32.75,31.13,31.75,21700,12.4465654743398,13.0942826625323,12.4465654743398,12.6944572377221,54273.6870980732,0.0,1.0
1999-05-18,32.19,32.88,31.0,32.0,37500,12.8703804246386,13.1462599677576,12.3945881691145,12.7944135939247,93790.9339252414,0.0,1.0
1999-05-19,29.25,31.0,28.0,31.0,41700,11.6948936756968,12.3945881691145,11.1951118946841,12.3945881691145,104295.518524868,0.0,1.0
1999-05-20,29.75,30.5,28.88,28.88,15500,11.8948063881018,12.1946754567094,11.546958268517,11.546958268517,38766.9193557666,0.0,1.0
1999-05-21,31.0,32.0,30.25,30.5,77600,12.3945881691145,12.7944135939247,12.0947191005069,12.1946754567094,194084.705935967,0.0,1.0
1999-05-24,31.75,33.13,31.63,32.38,258700,12.6944572377221,13.2462163239601,12.6464781867449,12.9463472553525,647032.389505601,0.0,1.0
1999-05-25,32.13,33.0,31.88,33.0,96500,12.84639089915,13.1942390187348,12.7464345429474,13.1942390187348,241355.336634288,0.0,1.0
1999-05-26,31.88,32.5,31.0,32.5,54200,12.7464345429474,12.9943263063297,12.3945881691145,12.9943263063297,135559.163166616,0.0,1.0
1999-05-27,31.75,32.25,30.75,31.5,14300,12.6944572377221,12.8943699501272,12.294631812912,12.5945008815196,35765.6094701588,0.0,1.0
1999-05-28,32.0,32.25,31.0,31.0,23000,12.7944135939247,12.8943699501272,12.3945881691145,12.3945881691145,57525.1061408146,0.0,1.0
1999-06-01,31.0,32.38,30.0,32.38,79500,12.3945881691145,12.9463472553525,11.9947627443044,12.9463472553525,198836.779921512,0.0,1.0
1999-06-02,31.25,31.5,30.5,31.25,21900,12.494544525317,12.5945008815196,12.1946754567094,12.494544525317,54773.9054123413,0.0,1.0
1999-06-03,32.0,32.25,31.38,32.0,14500,12.7944135939247,12.8943699501272,12.5465218305424,12.7944135939247,36265.8277844266,0.0,1.0
1999-06-04,33.5,33.5,31.5,32.38,13500,13.3941517311399,13.3941517311399,12.5945008815196,12.9463472553525,33764.7362130869,0.0,1.0
1999-06-07,35.13,35.5,32.75,33.63,36300,14.0458671735804,14.1938025807602,13.0942826625323,13.4461290363652,90789.6240396339,0.0,1.0
1999-06-08,35.0,35.0,34.0,34.0,8200,13.9938898683551,13.9938898683551,13.5940644435449,13.5940644435449,20508.9508849861,0.0,1.0
1999-06-09,34.5,35.0,34.5,34.75,11600,13.79397715595,13.9938898683551,13.79397715595,13.8939335121526,29012.6622275414,0.0,1.0
1999-06-10,34.88,34.88,34.5,34.88,36100,13.9459108173779,13.9459108173779,13.79397715595,13.9459108173779,90289.4057253657,0.0,1.0
1999-06-11,33.88,35.0,33.0,34.75,27000,13.5460853925677,13.9938898683551,13.1942390187348,13.8939335121526,67529.4724261741,0.0,1.0
1999-06-14,31.63,33.25,31.5,33.25,16100,12.6464781867449,13.2941953749373,12.5945008815196,13.2941953749373,40267.5742985704,0.0,1.0
1999-06-15,30.75,32.0,30.75,31.63,15300,12.294631812912,12.7944135939247,12.294631812912,12.6464781867449,38266.7010414985,0.0,1.0
1999-06-16,33.63,33.63,30.75,30.75,9500,13.4461290363652,13.4461290363652,12.294631812912,12.294631812912,23760.3699277279,0.0,1.0
1999-06-17,33.88,33.88,33.5,33.88,1100,13.5460853925677,13.5460853925677,13.3941517311399,13.5460853925677,2751.20072847376,0.0,1.0
1999-06-18,30.75,33.88,29.63,33.88,119200,12.294631812912,13.5460853925677,11.8468273371246,13.5460853925677,298130.115303701,0.0,1.0
1999-06-21,28.69,31.0,27.5,31.0,107100,11.4709914378031,12.3945881691145,10.995199182279,12.3945881691145,267866.907290489,0.0,1.0
1999-06-22,28.25,28.75,28.0,28.75,64800,11.2950682508866,11.4949809632917,11.1951118946841,11.4949809632917,162070.733822818,0.0,1.0
1999-06-23,28.38,29.0,28.0,28.5,26200,11.3470455561119,11.5949373194942,11.1951118946841,11.3950246070891,65528.5991691023,0.0,1.0
1999-06-24,27.13,28.0,27.0,27.81,26500,10.8472637750992,11.1951118946841,10.7952864698739,11.1191450639701,66278.9266405043,0.0,1.0
1999-06-25,25.5,27.25,24.0,27.13,41200,10.1955483326587,10.8952428260765,9.59581019544349,10.8472637750992,103044.972739199,0.0,1.0
1999-06-28,25.38,26.13,24.5,26.13,74600,10.1475692816815,10.4474383502891,9.79572290784856,10.4474383502891,186581.431221947,0.0,1.0
1999-06-29,25.38,25.63,24.75,25.28,80200,10.1475692816815,10.247525637884,9.8956792640511,10.1075867392005,200587.54402145,0.0,1.0
1999-06-30,25.0,25.63,25.0,25.5,112700,9.99563562025364,10.247525637884,9.99563562025364,10.1955483326587,281873.020089993,0.0,1.0
1999-07-01,25.63,25.63,25.0,25.25,30800,10.247525637884,10.247525637884,9.99563562025364,10.0955919764562,77033.6203972653,0.0,1.0
1999-07-02,25.63,26.25,25.25,25.63,93800,10.247525637884,10.4954174012663,10.0955919764562,10.247525637884,234602.389391672,0.0,1.0
1999-07-06,26.56,27.0,26.0,26.94,27200,10.6193632829575,10.7952864698739,10.3954610450638,10.7712969443853,68029.6907404417,0.0,1.0
1999-07-07,24.5,26.75,24.5,26.5,167900,9.79572290784856,10.6953301136714,9.79572290784856,10.5953737574689,419933.274827948,0.0,1.0
1999-07-08,22.38,25.75,21.0,24.38,760700,8.94809300725105,10.2955046888612,8.39633392101305,9.74774385687134,1902580.35831817,0.0,1.0
1999-07-09,22.5,25.5,22.25,22.25,255400,8.99607205822827,10.1955483326587,8.89611570202574,8.89611570202574,638778.787320179,0.0,1.0
1999-07-12,24.0,24.63,23.06,23.38,160700,9.59581019544349,9.84770021307388,9.21997429612195,9.3479184320612,401925.415514302,0.0,1.0
1999-07-13,24.5,25.25,23.38,24.19,122700,9.79572290784856,10.0955919764562,9.3479184320612,9.67177702615742,306883.935803391,0.0,1.0
1999-07-14,24.63,24.63,24.0,24.5,76800,9.84770021307388,9.84770021307388,9.59581019544349,9.79572290784856,192083.832678895,0.0,1.0
1999-07-15,25.0,26.34,24.5,24.63,243100,9.99563562025364,10.5314016894992,9.79572290784856,9.84770021307388,608015.360992699,0.0,1.0
1999-07-16,25.5,26.06,24.75,25.0,120900,10.1955483326587,10.4194505705524,9.8956792640511,9.99563562025364,302381.970974979,0.0,1.0
1999-07-19,23.94,25.88,23.94,25.88,78400,9.57182066995488,10.3474819940866,9.57182066995488,10.3474819940866,196085.579193038,0.0,1.0
1999-07-20,24.19,25.0,22.88,24.75,85100,9.67177702615742,9.99563562025364,9.14800571965613,9.8956792640511,212842.892721015,0.0,1.0
1999-07-21,28.94,29.38,24.13,24.25,425400,11.5709477940056,11.7468709809221,9.64778750066881,9.69576655164603,1063964.35444794,0.0,1.0
1999-07-22,32.5,33.63,29.75,30.13,425000,12.9943263063297,13.4461290363652,11.8948063881018,12.0467400495297,1062963.91781941,0.0,1.0
1999-07-23,30.56,33.19,30.25,33.19,90100,12.218664982198,13.2702058494487,12.0947191005069,13.2702058494487,225348.350577715,0.0,1.0
1999-07-26,31.13,31.5,29.56,30.13,41600,12.4465654743398,12.5945008815196,11.8188395573879,12.0467400495297,104045.409367735,0.0,1.0
1999-07-27,30.5,32.0,29.88,30.63,106400,12.1946754567094,12.7944135939247,11.9467836933271,12.2466527619348,266116.143190553,0.0,1.0
1999-07-28,30.38,33.0,30.13,31.25,22000,12.1466964057322,13.1942390187348,12.0467400495297,12.494544525317,55024.0145694751,0.0,1.0
1999-07-29,30.25,31.0,30.13,30.25,9700,12.0947191005069,12.3945881691145,12.0467400495297,12.0947191005069,24260.5882419958,0.0,1.0
1999-07-30,30.88,31.06,29.88,30.25,13600,12.3466091181373,12.4185776946031,11.9467836933271,12.0947191005069,34014.8453702209,0.0,1.0
1999-08-02,29.56,32.38,29.56,32.38,12400,11.8188395573879,12.9463472553525,11.8188395573879,12.9463472553525,31013.5354846132,0.0,1.0
1999-08-03,29.88,30.69,29.5,30.25,60600,11.9467836933271,12.2706422874234,11.7948500318993,12.0947191005069,151566.149223191,0.0,1.0
1999-08-04,29.75,30.06,29.75,29.88,6400,11.8948063881018,12.018752269793,11.8948063881018,11.9467836933271,16006.9860565746,0.0,1.0
1999-08-05,28.25,29.5,28.13,29.19,40100,11.2950682508866,11.7948500318993,11.2470891999094,11.6709041502081,100293.772010725,0.0,1.0
1999-08-06,29.63,29.63,26.63,28.25,28700,11.8468273371246,11.8468273371246,10.6473510626942,11.2950682508866,71781.3280974516,0.0,1.0
1999-08-09,29.5,29.63,28.0,29.19,6500,11.7948500318993,11.8468273371246,11.1951118946841,11.6709041502081,16257.0952137085,0.0,1.0
1999-08-10,29.69,29.69,28.38,28.38,10200,11.8708168626132,11.8708168626132,11.3470455561119,11.3470455561119,25511.1340276658,0.0,1.0
1999-08-11,28.75,30.0,28.38,28.38,6300,11.4949809632917,11.9947627443044,11.3470455561119,11.3470455561119,15756.8768994406,0.0,1.0
1999-08-12,30.19,31.0,29.75,29.75,13300,12.0707295750183,12.3945881691145,11.8948063881018,11.8948063881018,33264.517898819,0.0,1.0
1999-08-13,30.13,30.25,29.88,29.94,34200,12.0467400495297,12.0947191005069,11.9467836933271,11.9707732188158,85537.3317398202,0.0,1.0
1999-08-16,31.5,32.38,31.0,32.38,51500,12.5945008815196,12.9463472553525,12.3945881691145,12.9463472553525,128806.215923998,0.0,1.0
1999-08-17,31.5,32.38,31.25,32.0,17000,12.5945008815196,12.9463472553525,12.494544525317,12.7944135939247,42518.5567127761,0.0,1.0
1999-08-18,30.88,31.5,30.88,31.5,19900,12.3466091181373,12.5945008815196,12.3466091181373,12.5945008815196,49771.7222696615,0.0,1.0
1999-08-19,31.0,31.25,30.88,31.25,1200,12.3945881691145,12.494544525317,12.3466091181373,12.494544525317,3001.30988560773,0.0,1.0
1999-08-20,31.31,31.5,31.06,31.06,1300,12.5185340508057,12.5945008815196,12.4185776946031,12.4185776946031,3251.4190427417,0.0,1.0
1999-08-23,30.13,31.5,30.13,30.88,3000,12.0467400495297,12.5945008815196,12.0467400495297,12.3466091181373,7503.27471401932,0.0,1.0
1999-08-24,30.38,31.0,30.0,31.0,7100,12.1466964057322,12.3945881691145,11.9947627443044,12.3945881691145,17757.7501565124,0.0,1.0
1999-08-25,30.13,31.0,29.88,30.0,74700,12.0467400495297,12.3945881691145,11.9467836933271,11.9947627443044,186831.540379081,0.0,1.0
1999-08-26,32.0,32.0,30.0,30.19,97800,12.7944135939247,12.7944135939247,11.9947627443044,12.0707295750183,244606.755677029,0.0,1.0
1999-08-27,32.0,32.0,30.25,30.63,20600,12.7944135939247,12.7944135939247,12.0947191005069,12.2466527619348,51522.4863695992,0.0,1.0
1999-08-30,32.0,32.13,30.5,32.0,23800,12.7944135939247,12.84639089915,12.1946754567094,12.7944135939247,59525.9793978864,0.0,1.0
1999-08-31,33.5,33.75,32.0,32.0,123500,13.3941517311399,13.4941080873424,12.7944135939247,12.7944135939247,308884.809060462,0.0,1.0
1999-09-01,33.75,34.0,33.13,34.0,5700,13.4941080873424,13.5940644435449,13.2462163239601,13.5940644435449,14256.2219566367,0.0,1.0
1999-09-02,33.13,33.44,32.5,33.44,13600,13.2462163239601,13.3701622056513,12.9943263063297,13.3701622056513,34014.845370221,0.0,1.0
1999-09-03,34.63,35.0,32.5,33.75,35600,13.8459544611753,13.9938898683551,12.9943263063297,13.4941080873424,89038.8599396963,0.0,1.0
1999-09-07,33.88,34.88,33.88,34.66,46500,13.5460853925677,13.9459108173779,13.5460853925677,13.8579492239196,116300.7580673,0.0,1.0
1999-09-08,33.88,34.63,33.5,34.56,27400,13.5460853925677,13.8459544611753,13.3941517311399,13.8179666814386,68529.90905471,0.0,1.0
1999-09-09,33.0,35.0,33.0,34.13,18000,13.1942390187348,13.9938898683551,13.1942390187348,13.6460417487703,45019.648284116,0.0,1.0
1999-09-10,34.0,34.0,32.5,33.75,11800,13.5940644435449,13.5940644435449,12.9943263063297,13.4941080873424,29512.8805418095,0.0,1.0
1999-09-13,35.5,36.5,32.75,32.75,66200,14.1938025807602,14.5936280055703,13.0942826625323,13.0942826625323,165572.262022693,0.0,1.0
1999-09-14,36.75,38.13,35.0,35.0,84900,14.6935843617728,15.2453434480108,13.9938898683551,13.9938898683551,212342.674406748,0.0,1.0
1999-09-15,36.75,37.0,36.5,37.0,7200,14.6935843617728,14.7935407179754,14.5936280055703,14.7935407179754,18007.8593136464,0.0,1.0
1999-09-16,35.63,36.69,35.0,36.69,4300,14.2457798859855,14.6695948362842,13.9938898683551,14.6695948362842,10754.693756761,0.0,1.0
1999-09-17,36.13,36.38,36.0,36.13,3600,14.4456925983906,14.5456489545931,14.3937152931652,14.4456925983906,9003.92965682317,0.0,1.0
1999-09-20,35.56,36.5,35.56,36.13,4600,14.2177921062488,14.5936280055703,14.2177921062488,14.4456925983906,11505.0212281629,0.0,1.0
1999-09-21,36.25,36.63,34.75,35.5,21900,14.4936716493678,14.6456053107956,13.8939335121526,14.1938025807602,54773.905412341,0.0,1.0
1999-09-22,36.0,36.5,36.0,36.25,9700,14.3937152931652,14.5936280055703,14.3937152931652,14.4936716493678,24260.5882419959,0.0,1.0
1999-09-23,35.69,36.38,35.69,35.88,4200,14.2697694114741,14.5456489545931,14.2697694114741,14.345736242188,10504.5845996271,0.0,1.0
1999-09-24,35.75,36.13,35.13,35.63,31900,14.2937589369627,14.4456925983906,14.0458671735804,14.2457798859855,79784.8211257388,0.0,1.0
1999-09-27,36.5,36.75,35.75,36.13,8600,14.5936280055703,14.6935843617728,14.2937589369627,14.4456925983906,21509.3875135221,0.0,1.0
1999-09-28,36.88,37.0,35.88,35.88,11500,14.7455616669982,14.7935407179754,14.345736242188,14.345736242188,28762.5530704074,0.0,1.0
1999-09-29,37.75,37.75,36.69,36.75,18900,15.093409786583,15.093409786583,14.6695948362842,14.6935843617728,47270.6306983217,0.0,1.0
1999-09-30,39.0,41.0,37.25,37.75,86900,15.5931915675957,16.392842417216,14.8934970741779,15.093409786583,217344.857549426,0.0,1.0
1999-10-01,38.0,39.0,38.0,38.72,12200,15.1933661427855,15.5931915675957,15.1933661427855,15.4812404486488,30513.3171703453,0.0,1.0
1999-10-04,38.75,39.75,38.56,38.63,14000,15.4932352113931,15.8930606362033,15.4172683806792,15.4452561604159,35015.2819987569,0.0,1.0
1999-10-05,39.69,40.0,39.5,39.75,18600,15.8690711107147,15.9930169924058,15.7931042800007,15.8930606362033,46520.3032269197,0.0,1.0
1999-10-06,40.19,40.19,39.5,39.5,37300,16.0689838231197,16.0689838231197,15.7931042800007,15.7931042800007,93290.7156109739,0.0,1.0
1999-10-07,38.5,40.0,38.5,39.5,11200,15.3932788551906,15.9930169924058,15.3932788551906,15.7931042800007,28012.2255990055,0.0,1.0
1999-10-08,39.25,40.0,38.75,39.5,27400,15.6931479237982,15.9930169924058,15.4932352113931,15.7931042800007,68529.9090547099,0.0,1.0
1999-10-11,40.0,40.0,38.38,39.75,42800,15.9930169924058,15.9930169924058,15.3452998042134,15.8930606362033,107046.719253343,0.0,1.0
1999-10-12,38.75,40.0,38.5,39.63,30300,15.4932352113931,15.9930169924058,15.3932788551906,15.8450815852261,75783.0746115954,0.0,1.0
1999-10-13,38.94,39.63,38.0,38.0,12900,15.5692020421071,15.8450815852261,15.1933661427855,15.1933661427855,32264.081270283,0.0,1.0
1999-10-14,39.88,40.25,38.5,38.5,36500,15.9450379414286,16.0929733486083,15.3932788551906,15.3932788551906,91289.8423539018,0.0,1.0
1999-10-15,40.0,40.5,39.0,39.91,50900,15.9930169924058,16.1929297048109,15.5931915675957,15.9570327041729,127305.560981195,0.0,1.0
1999-10-18,40.5,40.88,39.81,40.0,54600,16.1929297048109,16.3448633662387,15.9170501616919,15.9930169924058,136559.599795152,0.0,1.0
1999-10-19,41.63,42.13,40.0,40.25,47000,16.6447324348464,16.8446451472514,15.9930169924058,16.0929733486083,117551.303852969,0.0,1.0
1999-10-20,41.13,42.09,41.13,42.09,8000,16.4448197224413,16.828652130259,16.4448197224413,16.828652130259,20008.7325707182,0.0,1.0
1999-10-21,39.69,41.63,38.63,41.59,50300,15.8690711107147,16.6447324348464,15.4452561604159,16.6287394178539,125804.90603839,0.0,1.0
1999-10-22,41.13,41.38,40.5,40.5,201300,16.4448197224413,16.5447760786438,16.1929297048109,16.1929297048109,503469.733310696,0.0,1.0
1999-10-25,44.0,44.13,42.0,42.75,126300,17.5923186916464,17.6442959968717,16.7926678420261,17.0925369106337,315887.865460214,0.0,1.0
1999-10-26,45.5,46.5,43.88,44.25,120200,18.1920568288616,18.5918822536718,17.5443396406692,17.6922750478489,300631.206875041,0.0,1.0
1999-10-27,44.0,46.88,43.38,46.38,50900,17.5923186916464,18.7438159150996,17.3444269282641,18.5439032026945,127305.560981195,0.0,1.0
1999-10-28,43.38,44.25,42.5,43.5,51000,17.3444269282641,17.6922750478489,16.9925805544312,17.3924059792413,127555.670138329,0.0,1.0
1999-10-29,47.63,47.63,43.25,43.28,172600,19.0436849837072,19.0436849837072,17.2924496230388,17.3044443857831,431688.405213246,0.0,1.0
1999-11-01,46.0,47.38,46.0,47.13,58900,18.3919695412667,18.9437286275047,18.3919695412667,18.8437722713022,147314.293551913,0.0,1.0
1999-11-02,41.5,46.5,41.0,46.06,64000,16.592755129621,18.5918822536718,16.392842417216,18.4159590667553,160069.860565746,0.0,1.0
1999-11-03,44.0,44.25,41.63,43.0,144600,17.5923186916464,17.6922750478489,16.6447324348464,17.1924932668363,361657.841215732,0.0,1.0
1999-11-04,47.0,47.0,43.38,43.38,195500,18.7917949660768,18.7917949660768,17.3444269282641,17.3444269282641,488963.402196927,0.0,1.0
1999-11-05,47.81,50.5,47.81,49.63,92500,19.1156535601731,20.1911839529123,19.1156535601731,19.8433358333275,231350.970348929,0.0,1.0
1999-11-08,47.25,48.69,46.44,47.56,31700,18.8917513222794,19.467499934006,18.5678927281831,19.0156972039705,79284.6028114708,0.0,1.0
1999-11-09,47.0,48.63,47.0,48.59,21700,18.7917949660768,19.4435104085174,18.7917949660768,19.427517391525,54273.6870980732,0.0,1.0
1999-11-10,48.0,49.0,47.13,47.63,8800,19.191620390887,19.5914458156971,18.8437722713022,19.0436849837072,22009.60582779,0.0,1.0
1999-11-11,48.0,49.25,47.38,47.59,34100,19.191620390887,19.6914021718997,18.9437286275047,19.0276919667148,85287.2225826863,0.0,1.0
1999-11-12,48.06,48.5,47.25,47.25,9000,19.2156099163756,19.3915331032921,18.8917513222794,18.8917513222794,22509.824142058,0.0,1.0
1999-11-15,47.25,48.63,47.25,48.25,30900,18.8917513222794,19.4435104085174,18.8917513222794,19.2915767470895,77283.729554399,0.0,1.0
1999-11-16,48.88,49.5,47.0,47.0,96400,19.5434667647199,19.7913585281022,18.7917949660768,18.7917949660768,241105.227477154,0.0,1.0
1999-11-17,48.88,49.5,48.75,48.81,57000,19.5434667647199,19.7913585281022,19.4914894594946,19.5154789849832,142562.219566367,0.0,1.0
1999-11-18,49.0,49.5,48.5,49.5,29600,19.5914458156971,19.7913585281022,19.3915331032921,19.7913585281022,74032.3105116575,0.0,1.0
1999-11-19,48.63,49.0,47.5,48.84,23000,19.4435104085174,19.5914458156971,18.9917076784819,19.5274737477275,57525.1061408148,0.0,1.0
1999-11-22,48.13,48.88,47.63,47.63,66500,19.2435976961123,19.5434667647199,19.0436849837072,19.0436849837072,166322.589494095,0.0,1.0
1999-11-23,48.0,48.75,46.88,48.44,42800,19.191620390887,19.4914894594946,18.7438159150996,19.3675435778034,107046.719253342,0.0,1.0
1999-11-24,46.25,47.75,44.5,47.13,28400,18.4919258974692,19.0916640346844,17.7922314040515,18.8437722713022,71031.0006260497,0.0,1.0
1999-11-26,47.0,47.88,45.5,45.5,14600,18.7917949660768,19.1436413399098,18.1920568288616,18.1920568288616,36515.9369415608,0.0,1.0
1999-11-29,47.25,48.25,46.88,47.88,44800,18.8917513222794,19.2915767470895,18.7438159150996,19.1436413399098,112048.902396022,0.0,1.0
1999-11-30,48.63,50.0,47.0,47.88,27200,19.4435104085174,19.9912712405073,18.7917949660768,19.1436413399098,68029.6907404418,0.0,1.0
1999-12-01,52.25,52.25,49.0,49.25,36400,20.8908784463301,20.8908784463301,19.5914458156971,19.6914021718997,91039.7331967678,0.0,1.0
1999-12-02,52.88,52.88,50.69,51.25,41900,21.1427684639605,21.1427684639605,20.2671507836263,20.4910530215199,104795.736839137,0.0,1.0
1999-12-03,56.88,56.88,53.13,53.13,33900,22.7420701632011,22.7420701632011,21.242724820163,21.242724820163,84787.0042684183,0.0,1.0
1999-12-06,53.75,56.25,53.75,55.0,13700,21.4906165835453,22.4901801455707,21.4906165835453,21.990398364558,34264.954527355,0.0,1.0
1999-12-07,55.0,55.25,52.0,53.75,21100,21.990398364558,22.0903547207605,20.7909220901276,21.4906165835453,52773.0321552693,0.0,1.0
1999-12-08,60.0,60.0,54.97,54.97,58800,23.9895254886087,23.9895254886087,21.9784036018137,21.9784036018137,147064.184394779,0.0,1.0
1999-12-09,72.0,72.88,60.0,60.0,219200,28.7874305863305,29.1392769601634,23.9895254886087,23.9895254886087,548239.272437678,0.0,1.0
1999-12-10,66.5,72.0,63.5,72.0,336900,26.5883907498747,28.7874305863305,25.3889144754442,28.7874305863305,842617.75038437,0.0,1.0
1999-12-13,64.63,65.25,63.38,65.0,62000,25.8407172054797,26.088608968862,25.340935424467,25.9886526126595,155067.677423066,0.0,1.0
1999-12-14,64.0,66.94,63.75,65.75,61800,25.5888271878493,26.7643139367911,25.4888708316468,26.2885216812671,154567.459108798,0.0,1.0
1999-12-15,62.63,63.88,61.5,63.75,59200,25.0410663558594,25.5408481368721,24.5892636258239,25.4888708316468,148064.621023315,0.0,1.0
1999-12-16,62.75,62.88,62.06,62.84,5600,25.0890454068366,25.1410227120619,24.8131658637176,25.1250296950695,14006.1127995028,0.0,1.0
1999-12-17,69.69,70.0,62.56,62.88,65100,27.863833855019,27.9877797367102,25.0130785761227,25.1410227120619,162821.06129422,0.0,1.0
1999-12-20,68.13,71.13,67.88,69.63,98200,27.2401061923152,28.4395824667456,27.1401498361127,27.8398443295304,245607.192305566,0.0,1.0
1999-12-21,67.88,68.25,66.0,68.19,9600,27.1401498361127,27.2880852432924,26.3884780374696,27.2640957178038,24010.4790848618,0.0,1.0
1999-12-22,66.0,68.19,64.88,67.72,8400,26.3884780374696,27.2640957178038,25.9406735616822,27.076177768143,21009.1691992541,0.0,1.0
1999-12-23,64.5,65.75,64.44,65.19,5400,25.7887399002544,26.2885216812671,25.7647503747658,26.0646194433734,13505.8944852348,0.0,1.0
1999-12-27,64.06,65.88,64.06,64.44,10900,25.6128167133379,26.3404989864924,25.6128167133379,25.7647503747658,27261.8981276036,0.0,1.0
1999-12-28,64.63,65.0,64.0,64.34,14800,25.8407172054797,25.9886526126595,25.5888271878493,25.7247678322848,37016.1552558287,0.0,1.0
1999-12-29,68.0,68.25,65.0,65.53,10700,27.1881288870899,27.2880852432924,25.9886526126595,26.2005600878088,26761.6798133356,0.0,1.0
1999-12-30,68.38,68.63,67.56,67.63,2700,27.3400625485177,27.4400189047203,27.0122057001734,27.0401934799101,6752.94724261741,0.0,1.0
1999-12-31,68.88,68.88,67.75,67.75,900,27.5399752609228,27.5399752609228,27.0881725308873,27.0881725308873,2250.9824142058,0.0,1.0
2000-01-03,65.75,69.0,65.5,69.0,22900,26.2885216812671,27.5879543119,26.1885653250645,27.5879543119,57274.9969836808,0.0,1.0
2000-01-04,63.63,67.13,63.63,67.09,20400,25.4408917806696,26.8402807675051,25.4408917806696,26.8242877505127,51022.2680553313,0.0,1.0
2000-01-05,62.0,64.69,59.75,64.69,24400,24.789176338229,25.8647067309683,23.8895691324062,25.8647067309683,61026.6343406906,0.0,1.0
2000-01-06,60.0,63.44,60.0,62.03,38000,23.9895254886087,25.3649249499556,23.9895254886087,24.8011711009733,95041.4797109116,0.0,1.0
2000-01-07,62.0,62.75,60.0,60.0,42200,24.789176338229,25.0890454068366,23.9895254886087,23.9895254886087,105546.064310539,0.0,1.0
2000-01-10,61.38,63.5,61.38,62.5,46200,24.5412845748467,25.3889144754442,24.5412845748467,24.9890890506341,115550.430595898,0.0,1.0
2000-01-11,60.12,62.88,59.5,61.38,32800,24.0375045395859,25.1410227120619,23.7896127762037,24.5412845748467,82035.8035399448,0.0,1.0
2000-01-12,57.13,59.5,57.13,59.25,19900,22.8420265194036,23.7896127762037,22.8420265194036,23.6896564200011,49771.7222696616,0.0,1.0
2000-01-13,56.69,58.44,56.0,58.0,40100,22.6661033324871,23.3657978259049,22.3902237893681,23.1898746389884,100293.772010725,0.0,1.0
2000-01-14,56.25,58.0,55.88,57.31,13400,22.4901801455707,23.1898746389884,22.3422447383909,22.9139950958694,33514.627055953,0.0,1.0
2000-01-18,53.5,59.5,52.5,59.0,55900,21.3906602273428,23.7896127762037,20.9908348025326,23.5897000637986,139811.018837893,0.0,1.0
2000-01-19,52.0,54.0,51.0,53.84,28500,20.7909220901276,21.5905729397479,20.3910966653174,21.5266008717782,71281.1097831835,0.0,1.0
2000-01-20,46.5,52.88,45.69,52.88,41200,18.5918822536718,21.1427684639605,18.2680236595755,21.1427684639605,103044.972739199,0.0,1.0
2000-01-21,49.13,51.0,46.5,46.88,53400,19.6434231209224,20.3910966653174,18.5918822536718,18.7438159150996,133558.289909544,0.0,1.0
2000-01-24,57.5,60.0,54.0,55.0,90300,22.9899619265834,23.9895254886087,21.5905729397479,21.990398364558,225848.568891981,0.0,1.0
2000-01-25,57.0,58.25,56.38,57.0,23100,22.7900492141783,23.289830995191,22.542157450796,22.7900492141783,57775.2152979488,0.0,1.0
2000-01-26,61.38,62.0,57.5,58.0,16500,24.5412845748467,24.789176338229,22.9899619265834,23.1898746389884,41268.0109271063,0.0,1.0
2000-01-27,63.38,64.38,61.0,61.47,34000,25.340935424467,25.7407608492772,24.3893509134189,24.5772688630796,85037.1134255525,0.0,1.0
2000-01-28,62.0,63.56,62.0,63.31,27600,24.789176338229,25.4129040009328,24.789176338229,25.3129476447303,69030.1273689779,0.0,1.0
2000-01-31,58.0,62.06,55.81,61.56,26200,23.1898746389884,24.8131658637176,22.3142569586542,24.6132531513125,65528.5991691022,0.0,1.0
2000-02-01,58.0,59.0,55.63,58.0,6100,23.1898746389884,23.5897000637986,22.2422883821884,23.1898746389884,15256.6585851727,0.0,1.0
2000-02-02,60.0,60.13,58.0,59.0,14900,23.9895254886087,24.041502793834,23.1898746389884,23.5897000637986,37266.2644129627,0.0,1.0
2000-02-03,66.25,72.0,61.94,62.0,70400,26.4884343936721,28.7874305863305,24.7651868127404,24.789176338229,176076.84662232,0.0,1.0
2000-02-04,70.75,73.0,66.38,66.38,126900,28.2876488053178,29.1872560111406,26.5404116988974,26.5404116988974,317388.520403017,0.0,1.0
2000-02-07,73.25,74.94,70.88,70.88,141700,29.2872123673431,29.9629173352723,28.3396261105431,28.3396261105431,354404.675658847,0.0,1.0
2000-02-08,37.25,37.5,34.5,36.88,33100,29.7869941483558,29.9869068607609,27.5879543119,29.4911233339963,41393.0655056733,0.0,2.0
2000-02-09,35.63,38.0,33.75,37.31,46700,28.491559771971,30.386732285571,26.9882161746848,29.834973199333,58400.4881907837,0.0,1.0
2000-02-10,37.13,38.13,35.64,37.09,55100,29.6910360464014,30.4906868960217,28.4995562804672,29.6590500124166,68905.0727904108,0.0,1.0
2000-02-11,41.0,43.94,37.06,37.97,114000,32.7856848344319,35.1366583323156,29.635060486928,30.3627427600824,142562.219566367,0.0,1.0
2000-02-14,48.0,48.0,41.44,41.75,255800,38.383240781774,38.383240781774,33.1375312082648,33.3854229716471,319889.611974357,0.0,1.0
2000-02-15,48.25,55.0,48.0,49.94,217300,38.583153494179,43.980796729116,38.383240781774,39.9345634300373,271743.599226067,0.0,1.0
2000-02-16,48.0,49.5,44.88,48.5,156100,38.383240781774,39.5827170562044,35.8883301309586,38.7830662065841,195210.197143069,0.0,1.0
2000-02-17,49.38,50.0,47.88,50.0,52100,39.48675895425,39.9825424810145,38.2872826798195,39.9825424810145,65153.4354334011,0.0,1.0
2000-02-18,46.13,50.0,46.0,50.0,189800,36.887893692984,39.9825424810145,36.7839390825334,39.9825424810145,237353.590120145,0.0,1.0
2000-02-22,39.5,45.0,38.5,44.94,126800,31.5862085600015,35.9842882329131,30.7865577103812,35.9363091819359,158569.205622942,0.0,1.0
2000-02-23,42.25,43.0,38.88,39.06,1733900,33.7852483964573,34.3849865336725,31.0904250332369,31.2343621861686,2168321.33777302,0.0,1.0
2000-02-24,47.63,48.0,42.88,42.94,767300,38.0873699674145,38.383240781774,34.2890284317181,34.3370074826953,959543.781344504,0.0,1.0
2000-02-25,47.5,48.5,45.88,45.94,278600,37.9834153569638,38.7830662065841,36.6879809805789,36.7359600315562,348402.055887631,0.0,1.0
2000-02-28,48.75,50.5,44.5,47.0,366000,38.9829789189892,40.3823679058247,35.5844628081029,37.5835899321537,457699.757555179,0.0,1.0
2000-02-29,40.0,48.81,40.0,48.81,174200,31.9860339848116,39.0309579699664,31.9860339848116,39.0309579699664,217845.075863695,0.0,1.0
2000-03-01,44.75,46.63,42.75,43.19,165800,35.784375520508,37.2877191177942,34.1850738212674,34.5369201951004,207340.491264068,0.0,1.0
2000-03-02,46.13,49.0,45.0,48.0,136300,36.887893692984,39.1828916313942,35.9842882329131,38.383240781774,170449.390586806,0.0,1.0
2000-03-03,49.5,49.88,46.13,46.13,275200,39.5827170562044,39.8865843790601,36.887893692984,36.887893692984,344150.200216353,0.0,1.0
2000-03-06,49.88,51.38,48.5,49.63,203100,39.8865843790601,41.0860606534905,38.7830662065841,39.686671666655,253985.849069554,0.0,1.0
2000-03-07,49.88,51.25,49.25,50.31,119600,39.8865843790601,40.9821060430399,39.3828043437993,40.2304342443968,149565.275966119,0.0,1.0
2000-03-08,53.0,53.0,48.0,49.25,218800,42.3814950298754,42.3814950298754,38.383240781774,39.3828043437993,273619.417904572,0.0,1.0
2000-03-09,56.5,60.94,51.25,51.91,147600,45.1802730035464,48.7307227758605,40.9821060430399,41.5098756037893,184580.557964876,0.0,1.0
2000-03-10,52.75,56.25,52.5,54.25,45700,42.1815823174703,44.9803602911414,41.9816696050653,43.3810585919008,57149.9424051139,0.0,1.0
2000-03-13,54.25,54.88,41.5,49.56,287800,43.3810585919008,43.8848386271616,33.1855102592421,39.6306961071816,359907.077115794,0.0,1.0
2000-03-14,50.88,55.63,50.88,55.63,65900,40.6862352286804,44.4845767643768,40.6862352286804,44.4845767643768,82410.9672756456,0.0,1.0
2000-03-15,63.13,63.13,47.5,48.25,488300,50.481958136529,50.481958136529,37.9834153569638,38.583153494179,610641.507142606,0.0,1.0
2000-03-16,58.0,64.5,57.13,59.5,580200,46.3797492779769,51.5774798005088,45.6840530388072,47.5792255524073,725566.664845668,0.0,1.0
2000-03-17,61.0,65.13,56.03,56.03,100400,48.7787018268377,52.0812598357695,44.8044371042249,44.8044371042249,125554.796881257,0.0,1.0
2000-03-20,58.5,63.0,58.0,61.0,230200,46.779574702787,50.3780035260783,46.3797492779769,48.7787018268377,287875.639861208,0.0,1.0
2000-03-21,47.0,58.0,47.0,55.5,168100,37.5835899321537,46.3797492779769,37.5835899321537,44.3806221539261,210216.746571108,0.0,1.0
2000-03-22,47.88,52.5,46.38,52.34,99500,38.2872826798195,41.9816696050653,37.0878064053891,41.853725469126,124429.305674154,0.0,1.0
2000-03-23,47.0,50.75,43.88,48.22,109800,37.5835899321537,40.5822806182298,35.0886792813384,38.5591639686904,137309.927266554,0.0,1.0
2000-03-24,49.25,50.0,47.12,49.94,291700,39.3828043437993,39.9825424810145,37.6795480341081,39.9345634300373,364784.205679907,0.0,1.0
2000-03-27,49.19,52.63,48.75,51.88,151400,39.3348252928221,42.0856242155159,38.9829789189892,41.4858860783007,189332.631950421,0.0,1.0
2000-03-28,51.0,52.25,49.25,52.25,37900,40.7821933306348,41.7817568926602,39.3828043437993,41.7817568926602,47395.6852768888,0.0,1.0
2000-03-29,52.25,52.5,45.38,51.0,133000,41.7817568926602,41.9816696050653,36.2881555557688,40.7821933306348,166322.589494095,0.0,1.0
2000-03-30,51.0,52.0,48.25,48.52,155300,40.7821933306348,41.5818441802551,38.583153494179,38.7990592235765,194209.760514534,0.0,1.0
2000-03-31,54.25,54.5,51.0,51.88,311700,43.3810585919008,43.5809713043058,40.7821933306348,41.4858860783007,389795.121393304,0.0,1.0
2000-04-03,52.06,54.88,51.5,52.0,37100,41.6298232312323,43.8848386271616,41.182018755445,41.5818441802551,46395.2486483529,0.0,1.0
2000-04-04,49.88,52.06,43.94,51.97,79800,39.8865843790601,41.6298232312323,35.1366583323156,41.5578546547665,99793.5536964571,0.0,1.0
2000-04-05,48.98,50.06,44.13,44.16,134600,39.1668986144018,40.0305215319918,35.2885919937434,35.312581519232,168323.462751167,0.0,1.0
2000-04-06,45.63,50.25,45.0,50.13,76500,36.4880682681739,40.1824551934196,35.9842882329131,40.0864970914652,95666.7526037464,0.0,1.0
2000-04-07,44.5,47.25,42.88,47.25,143900,35.5844628081029,37.7835026445587,34.2890284317181,37.7835026445587,179953.538557897,0.0,1.0
2000-04-10,45.0,48.25,43.0,47.94,122300,35.9842882329131,38.583153494179,34.3849865336725,38.3352617307967,152941.749587427,0.0,1.0
2000-04-11,43.63,45.0,42.81,43.56,29000,34.8887665689333,35.9842882329131,34.2330528722446,34.8327910094599,36265.8277844267,0.0,1.0
2000-04-12,39.25,43.0,39.13,42.38,29100,31.3862958475964,34.3849865336725,31.290337745642,33.8892030069079,36390.8823629938,0.0,1.0
2000-04-13,36.38,42.0,35.38,42.0,57200,29.0912979091862,33.5853356840522,28.2916470595659,33.5853356840522,71531.2189403175,0.0,1.0
2000-04-14,31.25,38.0,31.0,37.88,43700,24.9890890506341,30.386732285571,24.789176338229,30.2907741836166,54648.8508337741,0.0,1.0
2000-04-17,33.25,36.0,31.0,31.72,86300,26.5883907498747,28.7874305863305,24.789176338229,25.3649249499556,107922.101303311,0.0,1.0
2000-04-18,42.38,44.75,33.88,35.0,73800,33.8892030069079,35.784375520508,27.0921707851355,27.9877797367102,92290.2789824378,0.0,1.0
2000-04-19,44.06,47.69,40.0,40.0,39100,35.23261643427,38.1353490183917,31.9860339848116,31.9860339848116,48896.3402196926,0.0,1.0
2000-04-20,40.88,45.5,39.0,43.0,52200,32.6897267324775,36.3841136577232,31.1863831351913,34.3849865336725,65278.4900119681,0.0,1.0
2000-04-24,38.75,41.0,34.25,40.97,57300,30.9864704227863,32.7856848344319,27.388041599495,32.7616953089433,71656.2735188845,0.0,1.0
2000-04-25,42.88,43.5,39.72,41.0,26500,34.2890284317181,34.7848119584826,31.7621317469179,32.7856848344319,33139.463320252,0.0,1.0
2000-04-26,42.13,47.38,42.13,45.19,35700,33.6892902945029,37.8874572550094,33.6892902945029,36.1362218943409,44644.4845484149,0.0,1.0
2000-04-27,45.69,47.25,37.31,38.25,95500,36.5360473191511,37.7835026445587,29.834973199333,30.5866449979761,119427.122531474,0.0,1.0
2000-04-28,45.31,46.5,43.5,43.53,34600,36.2321799962954,37.1837645073435,34.7848119584826,34.8088014839713,43268.8841841781,0.0,1.0
2000-05-01,45.56,47.0,43.5,46.0,239000,36.4320927087004,37.5835899321537,34.7848119584826,36.7839390825334,298880.442775104,0.0,1.0
2000-05-02,49.0,50.13,45.31,45.31,398300,39.1828916313942,40.0864970914652,36.2321799962954,36.2321799962954,498092.386432317,0.0,1.0
2000-05-03,49.75,49.88,47.88,48.0,274000,39.7826297686095,39.8865843790601,38.2872826798195,38.383240781774,342649.545273549,0.0,1.0
2000-05-04,60.0,60.0,49.5,50.13,248500,47.9790509772174,47.9790509772174,39.5827170562044,40.0864970914652,310760.627738968,0.0,1.0
2000-05-05,54.75,59.75,53.75,54.19,223600,43.7808840167109,47.7791382648124,42.9812331670906,43.3330795409236,279622.037675787,0.0,1.0
2000-05-08,58.25,59.5,53.31,56.0,211400,46.5796619903819,47.5792255524073,42.6293867932577,44.7804475787363,264365.379090615,0.0,1.0
2000-05-09,54.5,58.88,53.75,58.03,86700,43.5809713043058,47.0834420256427,42.9812331670906,46.4037388034655,108422.319617579,0.0,1.0
2000-05-10,55.0,58.38,55.0,56.19,64400,43.980796729116,46.6836166008326,43.980796729116,44.9323812401641,80535.1485971408,0.0,1.0
2000-05-11,59.88,60.0,56.44,56.97,168400,47.883092875263,47.9790509772174,45.1322939525692,45.556108902868,210591.910306809,0.0,1.0
2000-05-12,55.06,64.5,54.0,60.25,293700,44.0287757800932,51.5774798005088,43.1811458794957,48.1789636896225,367285.297251246,0.0,1.0
2000-05-15,62.0,62.0,56.19,57.0,140200,49.578352676458,49.578352676458,44.9323812401641,45.5800984283566,175326.519150918,0.0,1.0
2000-05-16,61.13,62.25,59.0,60.41,212800,48.8826564372884,49.7782653888631,47.1794001275972,48.3069078255618,266116.143190552,0.0,1.0
2000-05-17,59.25,62.38,57.13,62.38,53400,47.3793128400022,49.8822199993137,45.6840530388072,49.8822199993137,66779.1449547721,0.0,1.0
2000-05-18,55.69,60.75,55.69,58.5,29800,44.532555815354,48.5787891144327,44.532555815354,46.779574702787,37266.2644129627,0.0,1.0
2000-05-19,55.5,58.5,54.13,58.28,115500,44.3806221539261,46.779574702787,43.2851004899463,46.6036515158705,144438.038244872,0.0,1.0
2000-05-22,48.88,53.38,47.5,52.56,208900,39.0869335294398,42.6853623527311,37.9834153569638,42.0296486560425,261239.01462644,0.0,1.0
2000-05-23,47.5,56.0,47.0,49.94,255000,37.9834153569638,44.7804475787363,37.5835899321537,39.9345634300373,318889.175345822,0.0,1.0
2000-05-24,50.13,52.0,46.5,47.09,149000,40.0864970914652,41.5818441802551,37.1837645073435,37.6555585086195,186331.322064813,0.0,1.0
2000-05-25,50.75,52.25,49.44,51.25,140900,40.5822806182298,41.7817568926602,39.5347380052272,40.9821060430399,176201.901200887,0.0,1.0
2000-05-26,51.0,51.75,49.75,49.88,14000,40.7821933306348,41.38193146785,39.7826297686095,39.8865843790601,17507.6409993784,0.0,1.0
2000-05-30,53.13,54.75,50.5,53.5,167800,42.4854496403261,43.7808840167109,40.3823679058247,42.7813204546856,209841.582835407,0.0,1.0
2000-05-31,55.75,56.69,51.0,53.0,191100,44.5805348663312,45.3322066649743,40.7821933306348,42.3814950298754,238979.299641516,0.0,1.0
2000-06-01,57.63,59.0,57.0,57.25,27900,46.0838784636174,47.1794001275972,45.5800984283566,45.7800111407616,34890.2274201898,0.0,1.0
2000-06-02,60.63,64.0,60.44,60.94,165100,48.4828310124782,51.1776543756986,48.3308973510504,48.7307227758605,206465.109214099,0.0,1.0
2000-06-05,60.0,62.75,59.88,62.69,69000,47.9790509772174,50.1780908136732,47.883092875263,50.130111762696,86287.6592112224,0.0,1.0
2000-06-06,61.25,63.75,59.13,61.94,88200,48.9786145392428,50.9777416632935,47.2833547380478,49.5303736254808,110298.138296084,0.0,1.0
2000-06-07,61.75,62.75,59.0,59.0,39000,49.378439964053,50.1780908136732,47.1794001275972,47.1794001275972,48771.2856411256,0.0,1.0
2000-06-08,61.0,62.19,59.25,62.09,60700,48.7787018268377,49.7302863378859,47.3793128400022,49.6503212529239,75908.1291901623,0.0,1.0
2000-06-09,61.06,61.25,60.44,61.25,109300,48.826680877815,48.9786145392428,48.3308973510504,48.9786145392428,136684.654373719,0.0,1.0
2000-06-12,60.75,61.25,59.13,61.13,195200,48.5787891144327,48.9786145392428,47.2833547380478,48.8826564372884,244106.537362762,0.0,1.0
2000-06-13,63.88,63.88,57.75,58.31,79200,51.0816962737442,51.0816962737442,46.1798365655718,46.6276410413592,99043.2262250551,0.0,1.0
2000-06-14,68.31,69.13,60.88,60.94,385600,54.6241495375621,55.2798632342507,48.6827437248833,48.7307227758605,482210.454954309,0.0,1.0
2000-06-15,74.88,76.0,69.38,71.03,530600,59.8778556195674,60.7734645711421,55.4797759466558,56.7991998485293,663539.593876442,0.0,1.0
2000-06-16,74.5,79.75,71.25,79.75,284100,59.5739882967117,63.7721552572182,56.9751230354457,63.7721552572182,355280.057708815,0.0,1.0
2000-06-19,79.0,79.0,74.75,77.22,530600,63.172417120003,63.172417120003,59.7739010091167,61.7490386076788,663539.593876442,0.0,1.0
2000-06-20,77.5,81.5,77.0,79.41,235500,61.9729408455725,65.1715442440537,61.5731154207624,63.5002739683473,294503.532525259,0.0,1.0
2000-06-21,75.0,79.25,70.13,78.72,243400,59.9738137215218,63.372329832408,56.079514083871,62.9485148821093,304382.844232051,0.0,1.0
2000-06-22,69.75,73.56,67.38,72.16,279600,55.7756467610153,58.8223164980686,53.8804742474152,57.7028053086002,349652.601673301,0.0,1.0
2000-06-23,66.0,70.13,65.81,66.03,112400,52.7769560749392,56.079514083871,52.6250224135113,52.8009456004278,140561.346309295,0.0,1.0
2000-06-26,75.0,76.0,67.0,67.34,166800,59.9738137215218,60.7734645711421,53.5766069245595,53.8484882134304,208591.037049737,0.0,1.0
2000-06-27,67.88,75.0,67.88,73.94,313400,54.2802996722253,59.9738137215218,54.2802996722253,59.1261838209243,391921.049228943,0.0,1.0
2000-06-28,73.13,73.25,67.13,68.38,133200,58.4784666327319,58.5744247346863,53.6805615350101,54.6801250970355,166572.698651229,0.0,1.0
2000-06-29,72.13,73.88,70.84,70.88,242800,57.6788157831116,59.0782047699471,56.6472661871014,56.6792522210862,303632.516760649,0.0,1.0
2000-06-30,72.81,73.63,68.06,73.63,279700,58.2225783608534,58.878292057542,54.424236825157,58.878292057542,349777.656251867,0.0,1.0
2000-07-03,69.38,72.75,69.0,72.0,49200,55.4797759466558,58.1745993098762,55.1759086238001,57.5748611726609,61526.8526549585,0.0,1.0
2000-07-05,69.88,71.88,68.0,69.88,102300,55.8796013714659,57.4789030707065,54.3762577741798,55.8796013714659,127930.83387403,0.0,1.0
2000-07-06,61.44,71.5,60.13,71.13,160600,49.1305482006707,57.1750357478508,48.0830055876681,56.8791649334913,200837.653178584,0.0,1.0
2000-07-07,64.94,65.38,59.5,63.97,204600,51.9293261743417,52.2811725481746,47.5792255524073,51.15366485021,255861.667748059,0.0,1.0
2000-07-10,52.75,64.5,50.44,63.97,670800,42.1815823174703,51.5774798005088,40.3343888548475,51.15366485021,838866.113027362,0.0,1.0
2000-07-11,51.48,54.5,43.38,52.81,963100,41.1660257384526,43.5809713043058,34.6888538565282,42.2295613684476,1204400.64617867,0.0,1.0
2000-07-12,57.06,58.25,51.56,52.47,347500,45.6280774793338,46.5796619903819,41.2299978064222,41.9576800795767,434564.660520286,0.0,1.0
2000-07-13,60.06,61.25,56.5,56.53,176000,48.0270300281947,48.9786145392428,45.1802730035464,45.204262529035,220096.0582779,0.0,1.0
2000-07-14,63.88,65.0,61.06,61.06,236800,51.0816962737442,51.9773052253189,48.826680877815,48.826680877815,296129.242046629,0.0,1.0
2000-07-17,62.0,64.0,60.44,62.5,237400,49.578352676458,51.1776543756986,48.3308973510504,49.9781781012682,296879.569518032,0.0,1.0
2000-07-18,52.38,60.09,51.0,60.09,227300,41.8857115031108,48.0510195536833,40.7821933306348,48.0510195536833,284249.057082766,0.0,1.0
2000-07-19,54.25,56.94,53.5,55.75,161200,43.3810585919008,45.5321193773794,42.7813204546856,44.5805348663312,201587.980649986,0.0,1.0
2000-07-20,54.75,56.5,54.0,56.5,72100,43.7808840167109,45.1802730035464,43.1811458794957,45.1802730035464,90164.351146799,0.0,1.0
2000-07-21,54.5,56.0,54.31,54.69,66100,43.5809713043058,44.7804475787363,43.429037642878,43.7329049657337,82661.0764327797,0.0,1.0
2000-07-24,53.94,54.81,51.25,53.88,45600,43.1331668285185,43.8288630676881,40.9821060430399,43.0851877775413,57024.8878265469,0.0,1.0
2000-07-25,56.13,57.5,49.0,53.38,92100,44.8844021891869,45.9799238531667,39.1828916313942,42.6853623527311,115175.266860197,0.0,1.0
2000-07-26,65.88,68.0,55.0,55.0,226300,52.6809979729847,54.3762577741798,43.980796729116,43.980796729116,282998.511297096,0.0,1.0
2000-07-27,63.5,65.25,62.25,63.88,142000,50.7778289508885,52.177217937724,49.7782653888631,51.0816962737442,177577.501565124,0.0,1.0
2000-07-28,60.69,63.47,58.81,63.47,146700,48.5308100634554,50.7538394253999,47.0274664661693,50.7538394253999,183455.066757773,0.0,1.0
2000-07-31,62.06,62.63,59.88,59.88,268000,49.6263317274352,50.0821327117188,47.883092875263,47.883092875263,335146.27055953,0.0,1.0
2000-08-01,59.0,63.56,58.75,62.06,112400,47.1794001275972,50.8258080018657,46.9794874151921,49.6263317274352,140561.346309295,0.0,1.0
2000-08-02,64.0,64.0,58.31,58.75,70300,51.1776543756986,51.1776543756986,46.6276410413592,46.9794874151921,87913.3687325931,0.0,1.0
2000-08-03,67.63,69.94,61.38,61.38,238200,54.0803869598203,55.9275804224431,49.0825691496934,49.0825691496934,297880.006146567,0.0,1.0
2000-08-04,69.5,69.63,65.44,67.41,131600,55.5757340486102,55.6796886590608,52.3291515991518,53.9044637729038,164571.825394157,0.0,1.0
2000-08-07,68.5,69.94,68.03,68.03,166400,54.7760831989899,55.9275804224431,54.4002472996684,54.4002472996684,208090.818735469,0.0,1.0
2000-08-08,65.63,69.38,65.63,68.5,99600,52.4810852605797,55.4797759466558,52.4810852605797,54.7760831989899,124554.360252721,0.0,1.0
2000-08-09,67.63,68.5,66.03,66.03,62600,54.0803869598203,54.7760831989899,52.8009456004278,52.8009456004278,78284.1661829349,0.0,1.0
2000-08-10,66.0,68.0,65.5,66.75,23600,52.7769560749392,54.3762577741798,52.377130650129,53.3766942121544,29512.8805418094,0.0,1.0
2000-08-11,67.94,68.13,65.0,68.0,19600,54.3282787232026,54.4802123846304,51.9773052253189,54.3762577741798,24510.6973991298,0.0,1.0
2000-08-14,67.25,68.5,66.63,67.81,59800,53.7765196369646,54.7760831989899,53.2807361102,54.2243241127519,74782.6379830592,0.0,1.0
2000-08-15,64.25,68.13,64.25,66.25,26700,51.3775670881037,54.4802123846304,51.3775670881037,52.9768687873443,33389.572477386,0.0,1.0
2000-08-16,65.81,68.19,64.0,65.0,280300,52.6250224135113,54.5281914356076,51.1776543756986,51.9773052253189,350527.98372327,0.0,1.0
2000-08-17,71.88,73.25,66.0,67.25,547700,57.4789030707065,58.5744247346863,52.7769560749392,53.7765196369646,684923.926811398,0.0,1.0
2000-08-18,68.0,73.0,65.0,72.97,283800,54.3762577741798,58.3745120222812,51.9773052253189,58.3505224967926,354904.893973114,0.0,1.0
2000-08-21,64.88,68.75,63.25,68.19,58600,51.8813471233645,54.975995911395,50.5779162384834,54.5281914356076,73281.9830402554,0.0,1.0
2000-08-22,67.06,67.75,65.88,66.69,57100,53.6245859755367,54.1763450617747,52.6809979729847,53.3287151611772,71406.1643617506,0.0,1.0
2000-08-23,66.88,68.0,65.0,67.5,69400,53.480648822605,54.3762577741798,51.9773052253189,53.9764323493696,86787.8775254903,0.0,1.0
2000-08-24,68.13,68.44,66.63,66.63,96600,54.4802123846304,54.7281041480127,53.2807361102,53.2807361102,120802.722895711,0.0,1.0
2000-08-25,67.5,69.56,61.63,67.53,141100,53.9764323493696,55.6237130995874,49.2824818620985,54.0004218748582,176452.010358021,0.0,1.0
2000-08-28,68.19,69.0,67.0,67.0,50600,54.5281914356076,55.1759086238001,53.5766069245595,53.5766069245595,63277.6167548964,0.0,1.0
2000-08-29,62.75,68.88,62.75,67.75,263700,50.1780908136732,55.0799505218456,50.1780908136732,54.1763450617747,329768.92368115,0.0,1.0
2000-08-30,61.75,65.13,60.69,63.28,104800,49.378439964053,52.0812598357695,48.5308100634554,50.601905763972,131057.198338204,0.0,1.0
2000-08-31,61.13,62.0,59.63,61.0,111800,48.8826564372884,49.578352676458,47.6831801628579,48.7787018268377,139811.018837893,0.0,1.0
2000-09-01,59.0,61.88,57.88,61.56,73200,47.1794001275972,49.4823945745036,46.2837911760224,49.2265063026251,91539.9515110357,0.0,1.0
2000-09-05,55.69,58.69,55.13,58.66,70600,44.532555815354,46.9315083642149,44.0847513395666,46.9075188387263,88288.5324682941,0.0,1.0
2000-09-06,57.0,57.63,55.0,55.59,287800,45.5800984283566,46.0838784636174,43.980796729116,44.452590730392,359907.077115794,0.0,1.0
2000-09-07,58.56,59.0,55.5,55.53,152700,46.8275537537642,47.1794001275972,44.3806221539261,44.4046116794147,190958.341471792,0.0,1.0
2000-09-08,53.63,58.88,53.06,58.13,100800,42.8852750651362,47.0834420256427,42.4294740808526,46.4837038884275,126055.015195525,0.0,1.0
2000-09-11,56.69,56.88,53.5,54.16,79300,45.3322066649743,45.4841403264021,42.7813204546856,43.3090900154349,99168.2808036221,0.0,1.0
2000-09-12,55.13,56.75,55.06,56.72,73200,44.0847513395666,45.3801857159515,44.0287757800932,45.3561961904629,91539.9515110359,0.0,1.0
2000-09-13,57.38,57.88,53.0,55.0,88500,45.8839657512123,46.2837911760224,42.3814950298754,43.980796729116,110673.302031785,0.0,1.0
2000-09-14,61.5,64.75,56.5,56.69,119100,49.1785272516479,51.7773925129138,45.1802730035464,45.3322066649743,148940.003073284,0.0,1.0
2000-09-15,59.94,63.13,59.63,61.84,114800,47.9310719262402,50.481958136529,47.6831801628579,49.4504085405188,143562.656194903,0.0,1.0
2000-09-18,57.75,60.5,54.88,59.88,39700,46.1798365655718,48.3788764020276,43.8848386271616,47.883092875263,49646.6676910945,0.0,1.0
2000-09-19,64.25,64.25,57.75,57.75,68400,51.3775670881037,51.3775670881037,46.1798365655718,46.1798365655718,85537.3317398203,0.0,1.0
2000-09-20,58.75,64.19,58.5,64.19,96100,46.9794874151921,51.3295880371265,46.779574702787,51.3295880371265,120177.450002876,0.0,1.0
2000-09-21,58.5,60.5,58.13,58.53,30800,46.779574702787,48.3788764020276,46.4837038884275,46.8035642282756,38516.8101986326,0.0,1.0
2000-09-22,62.88,63.94,55.25,57.38,76500,50.2820454241239,51.1296753247214,44.1807094415211,45.8839657512123,95666.7526037464,0.0,1.0
2000-09-25,57.25,63.75,56.63,62.31,56500,45.7800111407616,50.9777416632935,45.2842276139971,49.8262444398403,70655.8368903487,0.0,1.0
2000-09-26,60.25,62.0,57.63,58.38,69900,48.1789636896225,49.578352676458,46.0838784636174,46.6836166008326,87413.1504183252,0.0,1.0
2000-09-27,61.19,63.13,60.31,60.31,54700,48.9306354882656,50.481958136529,48.2269427405997,48.2269427405997,68404.8544761429,0.0,1.0
2000-09-28,62.63,64.81,57.38,57.5,171300,50.0821327117188,51.825371563891,45.8839657512123,45.9799238531667,214218.493085252,0.0,1.0
2000-09-29,63.75,64.38,61.56,62.75,160500,50.9777416632935,51.4815216985543,49.2265063026251,50.1780908136732,200712.598600017,0.0,1.0
2000-10-02,50.81,62.88,50.5,62.88,417300,40.630259669207,50.2820454241239,40.3823679058247,50.2820454241239,521852.756360044,0.0,1.0
2000-10-03,52.0,54.25,49.38,53.69,730400,41.5818441802551,43.3810585919008,39.48675895425,42.9332541161134,913398.641853287,0.0,1.0
2000-10-04,49.0,52.31,48.0,52.27,296100,39.1828916313942,41.8297359436374,38.383240781774,41.7977499096526,370286.607136854,0.0,1.0
2000-10-05,48.38,50.0,48.13,49.36,260400,38.6871081046297,39.9825424810145,38.4871953922246,39.4707659372576,325642.122588439,0.0,1.0
2000-10-06,47.25,48.0,44.0,48.0,177200,37.7835026445587,38.383240781774,35.1846373832928,38.383240781774,221596.713220704,0.0,1.0
2000-10-09,48.75,49.5,46.38,46.91,274500,38.9829789189892,39.5827170562044,37.0878064053891,37.5116213556878,343274.818166384,0.0,1.0
2000-10-10,45.5,50.75,45.0,49.25,176300,36.3841136577232,40.5822806182298,35.9842882329131,39.3828043437993,220471.222013601,0.0,1.0
2000-10-11,45.31,46.56,44.25,44.81,196500,36.2321799962954,37.2317435583207,35.3845500956979,35.8323545714852,245732.246884133,0.0,1.0
2000-10-12,48.75,51.0,46.75,47.56,154500,38.9829789189892,40.7821933306348,37.3836772197486,38.031394407941,193209.323885998,0.0,1.0
2000-10-13,48.0,51.94,47.63,48.75,168500,38.383240781774,41.5338651292779,38.0873699674145,38.9829789189892,210716.964885376,0.0,1.0
2000-10-16,51.31,52.56,48.38,48.38,148100,41.0300850940171,42.0296486560425,38.6871081046297,38.6871081046297,185205.83085771,0.0,1.0
2000-10-17,49.5,52.0,49.0,51.69,120500,39.5827170562044,41.5818441802551,39.1828916313942,41.3339524168728,150690.767173221,0.0,1.0
2000-10-18,48.75,50.38,47.13,48.75,282700,38.9829789189892,40.2864098038702,37.6875445426043,38.9829789189892,353529.293608877,0.0,1.0
2000-10-19,50.89,52.13,50.23,50.23,90000,40.6942317371766,41.6857987907058,40.1664621764272,40.1664621764272,112549.12071029,0.0,1.0
2000-10-20,52.61,53.06,49.75,50.89,265800,42.0696311985235,42.4294740808526,39.7826297686095,40.6942317371766,332395.069831056,0.0,1.0
2000-10-23,48.88,52.63,47.03,52.13,218700,39.0869335294398,42.0856242155159,37.6075794576423,41.6857987907058,273494.363326005,0.0,1.0
2000-10-24,48.75,49.88,46.06,48.5,269700,38.9829789189892,39.8865843790601,36.8319181335106,38.7830662065841,337272.198395169,0.0,1.0
2000-10-25,44.88,49.0,43.88,49.0,659600,35.8883301309586,39.1828916313942,35.0886792813384,39.1828916313942,824860.000227859,0.0,1.0
2000-10-26,41.44,45.63,38.25,45.13,353900,33.1375312082648,36.4880682681739,30.5866449979761,36.0882428433637,442568.153548574,0.0,1.0
2000-10-27,41.19,44.75,38.19,43.23,304300,32.9376184958598,35.784375520508,30.5386659469989,34.5689062290852,380541.082579347,0.0,1.0
2000-10-30,38.0,41.88,38.0,41.36,141900,30.386732285571,33.4893775820978,30.386732285571,33.0735591402952,177452.446986557,0.0,1.0
2000-10-31,41.06,43.25,39.7,39.75,229200,32.8336638854091,34.5848992460776,31.7461387299255,31.7861212724066,286625.094075539,0.0,1.0
2000-11-01,43.88,44.19,41.0,41.41,192300,35.0886792813384,35.3365710447206,32.7856848344319,33.1135416827762,240479.954584319,0.0,1.0
2000-11-02,43.0,43.94,42.13,43.75,135700,34.3849865336725,35.1366583323156,33.6892902945029,34.9847246708877,169699.063115404,0.0,1.0
2000-11-03,46.75,46.75,42.88,42.89,142400,37.3836772197486,37.3836772197486,34.2890284317181,34.2970249402143,178077.719879392,0.0,1.0
2000-11-06,46.0,47.31,43.0,47.25,158000,36.7839390825334,37.831481695536,34.3849865336725,37.7835026445587,197586.234135842,0.0,1.0
2000-11-07,48.31,48.31,44.88,45.38,61100,38.6311325451562,38.6311325451562,35.8883301309586,36.2881555557688,76408.3475044303,0.0,1.0
2000-11-08,48.06,50.69,47.94,48.31,72400,38.4312198327512,40.5343015672525,38.3352617307967,38.6311325451562,90539.5148824998,0.0,1.0
2000-11-09,49.0,50.25,47.0,48.31,119200,39.1828916313942,40.1824551934196,37.5835899321537,38.6311325451562,149065.057651851,0.0,1.0
2000-11-10,44.13,48.13,44.06,48.13,42500,35.2885919937434,38.4871953922246,35.23261643427,38.4871953922246,53148.1958909703,0.0,1.0
2000-11-13,44.25,44.5,39.5,39.63,95600,35.3845500956979,35.5844628081029,31.5862085600015,31.6901631704521,119552.177110041,0.0,1.0
2000-11-14,45.5,45.75,44.38,45.06,182800,36.3841136577232,36.5840263701283,35.4885047061485,36.0322672838903,228599.769620456,0.0,1.0
2000-11-15,49.44,49.88,45.5,45.75,49100,39.5347380052272,39.8865843790601,36.3841136577232,36.5840263701283,61401.7980763915,0.0,1.0
2000-11-16,46.13,48.19,45.5,48.0,204200,36.887893692984,38.5351744432018,36.3841136577232,38.383240781774,255361.449433791,0.0,1.0
2000-11-17,44.81,47.0,44.19,46.52,65600,35.8323545714852,37.5835899321537,35.3365710447206,37.1997575243359,82035.8035399447,0.0,1.0
2000-11-20,45.0,45.13,42.25,43.77,115500,35.9842882329131,36.0882428433637,33.7852483964573,35.0007176878801,144438.038244872,0.0,1.0
2000-11-21,45.0,45.13,44.19,45.06,83500,35.9842882329131,36.0882428433637,35.3365710447206,36.0322672838903,104420.573103436,0.0,1.0
2000-11-22,42.69,44.38,40.63,43.63,71700,34.1370947702902,35.4885047061485,32.4898140200724,34.8887665689333,89664.132832531,0.0,1.0
2000-11-24,42.63,43.5,39.81,42.0,65000,34.089115719313,34.7848119584826,31.8341003233838,33.5853356840522,81285.4760685427,0.0,1.0
2000-11-27,39.25,44.38,35.75,44.38,224000,31.3862958475964,35.4885047061485,28.5875178739254,35.4885047061485,280122.255990055,0.0,1.0
2000-11-28,38.5,39.63,38.13,38.75,139700,30.7865577103812,31.6901631704521,30.4906868960217,30.9864704227863,174701.246258083,0.0,1.0
2000-11-29,35.44,39.63,35.31,39.03,71400,28.3396261105431,31.6901631704521,28.2356715000925,31.2103726606799,89288.96909683,0.0,1.0
2000-11-30,37.56,38.25,35.06,35.14,115400,30.0348859117381,30.5866449979761,28.0357587876874,28.099730855657,144312.983666305,0.0,1.0
2000-12-01,42.13,45.63,37.63,37.63,245300,33.6892902945029,36.4880682681739,30.0908614712115,30.0908614712115,306758.881224823,0.0,1.0
2000-12-04,40.5,42.44,39.94,42.41,82400,32.3858594096218,33.9371820578851,31.9380549338344,33.9131925323965,103044.972739199,0.0,1.0
2000-12-05,45.44,45.5,40.56,40.58,299600,36.336134606746,36.3841136577232,32.433838460599,32.4498314775914,374663.517386699,0.0,1.0
2000-12-06,42.06,45.5,41.69,45.5,53200,33.6333147350294,36.3841136577232,33.3374439206699,36.3841136577232,66529.0357976381,0.0,1.0
2000-12-07,44.0,45.13,40.0,42.0,102500,35.1846373832928,36.0882428433637,31.9860339848116,33.5853356840522,128180.943031164,0.0,1.0
2000-12-08,47.63,47.88,44.0,45.13,260000,38.0873699674145,38.2872826798195,35.1846373832928,36.0882428433637,325141.90427417,0.0,1.0
2000-12-11,51.88,52.0,45.69,48.13,172800,41.4858860783007,41.5818441802551,36.5360473191511,38.4871953922246,216094.311763757,0.0,1.0
2000-12-12,53.0,55.0,49.56,51.31,577700,42.3814950298754,43.980796729116,39.6306961071816,41.0300850940171,722440.300381494,0.0,1.0
2000-12-13,54.0,54.25,50.69,53.13,239800,43.1811458794957,43.3810585919008,40.5343015672525,42.4854496403261,299880.879403639,0.0,1.0
2000-12-14,48.63,52.63,45.75,52.56,230400,38.8870208170347,42.0856242155159,36.5840263701283,42.0296486560425,288125.749018343,0.0,1.0
2000-12-15,49.75,50.88,47.0,48.95,116600,39.7826297686095,40.6862352286804,37.5835899321537,39.1429090889132,145813.638609109,0.0,1.0
2000-12-18,51.44,53.0,49.69,50.84,258300,41.1340397044678,42.3814950298754,39.7346507176322,40.6542491946956,323015.976438532,0.0,1.0
2000-12-19,51.0,53.38,50.75,52.75,68400,40.7821933306348,42.6853623527311,40.5822806182298,42.1815823174703,85537.3317398204,0.0,1.0
2000-12-20,42.0,51.02,40.38,50.5,134400,33.5853356840522,40.7981863476272,32.2899013076673,40.3823679058247,168073.353594033,0.0,1.0
2000-12-21,43.75,46.69,40.77,41.38,155600,34.9847246708877,37.3356981687714,32.6017651390193,33.0895521572876,194584.924250235,0.0,1.0
2000-12-22,48.31,49.0,43.06,44.06,79500,38.6311325451562,39.1828916313942,34.4329655846497,35.23261643427,99418.3899607562,0.0,1.0
2000-12-26,47.25,48.38,45.16,47.27,40000,37.7835026445587,38.6871081046297,36.1122323688523,37.7994956615511,50021.8314267956,0.0,1.0
2000-12-27,54.5,54.5,46.25,46.25,151300,43.5809713043058,43.5809713043058,36.9838517949384,36.9838517949384,189207.577371854,0.0,1.0
2000-12-28,57.25,58.88,52.13,53.88,169700,45.7800111407616,47.0834420256427,41.6857987907058,43.0851877775413,212217.61982818,0.0,1.0
2000-12-29,50.06,60.0,50.0,56.64,165100,40.0305215319918,47.9790509772174,39.9825424810145,45.2922241224933,206465.109214098,0.0,1.0
2001-01-02,45.56,51.75,44.75,50.88,83000,36.4320927087004,41.38193146785,35.784375520508,40.6862352286804,103795.300210601,0.0,1.0
2001-01-03,53.81,57.25,44.38,45.56,183700,43.0292122180678,45.7800111407616,35.4885047061485,36.4320927087004,229725.260827559,0.0,1.0
2001-01-04,50.44,54.8,49.63,52.61,123700,40.3343888548475,43.8208665591919,39.686671666655,42.0696311985235,154692.513687365,0.0,1.0
2001-01-05,47.06,52.19,43.81,50.52,144100,37.6315689831309,41.733777841683,35.0327037218649,40.3983609228171,180203.647715031,0.0,1.0
2001-01-08,45.5,47.25,43.0,47.25,82800,36.3841136577232,37.7835026445587,34.3849865336725,37.7835026445587,103545.191053467,0.0,1.0
2001-01-09,46.25,48.0,43.63,43.63,48900,36.9838517949384,38.383240781774,34.8887665689333,34.8887665689333,61151.6889192576,0.0,1.0
2001-01-10,45.38,47.19,43.13,46.64,115500,36.2881555557688,37.7355235935815,34.4889411441231,37.2957156262904,144438.038244872,0.0,1.0
2001-01-11,48.19,48.19,45.25,45.5,94200,38.5351744432018,38.5351744432018,36.1842009453182,36.3841136577232,117801.413010103,0.0,1.0
2001-01-12,50.0,50.0,46.38,46.63,71800,39.9825424810145,39.9825424810145,37.0878064053891,37.2877191177942,89789.1874110981,0.0,1.0
2001-01-16,49.56,50.25,47.06,47.38,123300,39.6306961071816,40.1824551934196,37.6315689831309,37.8874572550094,154192.295373097,0.0,1.0
2001-01-17,47.0,51.5,45.5,49.56,56400,37.5835899321537,41.182018755445,36.3841136577232,39.6306961071816,70530.7823117816,0.0,1.0
2001-01-18,48.25,48.25,45.0,45.38,104100,38.583153494179,38.583153494179,35.9842882329131,36.2881555557688,130181.816288235,0.0,1.0
2001-01-19,46.94,48.0,46.63,47.41,59300,37.5356108811764,38.383240781774,37.2877191177942,37.911446780498,74157.3650902244,0.0,1.0
2001-01-22,46.13,47.0,44.25,47.0,90200,36.887893692984,37.5835899321537,35.3845500956979,37.5835899321537,112799.229867424,0.0,1.0
2001-01-23,50.88,51.81,45.38,45.39,98800,40.6862352286804,41.4299105188273,36.2881555557688,36.296152064265,123553.923624185,0.0,1.0
2001-01-24,51.0,52.86,49.0,49.69,141600,40.7821933306348,42.2695439109286,39.1828916313942,39.7346507176322,177077.283250856,0.0,1.0
2001-01-25,49.06,50.89,47.69,50.88,79400,39.2308706823715,40.6942317371766,38.1353490183917,40.6862352286804,99293.335382189,0.0,1.0
2001-01-26,47.38,51.81,47.06,48.48,33100,37.8874572550094,41.4299105188273,37.6315689831309,38.7670731895917,41393.0655056733,0.0,1.0
2001-01-29,50.75,51.25,47.81,49.0,108300,40.5822806182298,40.9821060430399,38.2313071203461,39.1828916313942,135434.108588049,0.0,1.0
2001-01-30,51.0,51.69,50.63,51.22,165300,40.7821933306348,41.3339524168728,40.4863225162753,40.9581165175513,206715.218371233,0.0,1.0
2001-01-31,58.0,58.56,50.88,51.06,977900,46.3797492779769,46.8275537537642,40.6862352286804,40.830172381612,1222908.72380658,0.0,1.0
2001-02-01,54.69,56.88,53.25,56.44,598800,43.7329049657337,45.4841403264021,42.5814077422805,45.1322939525692,748826.816459129,0.0,1.0
2001-02-02,51.25,54.09,51.25,53.95,231100,40.9821060430399,43.2531144559615,40.9821060430399,43.1411633370147,289001.131068311,0.0,1.0
2001-02-05,49.13,51.81,48.63,51.77,160500,39.2868462418449,41.4299105188273,38.8870208170347,41.3979244848425,200712.598600017,0.0,1.0
2001-02-06,48.81,49.19,47.5,48.8,65600,39.0309579699664,39.3348252928221,37.9834153569638,39.0229614614702,82035.8035399446,0.0,1.0
2001-02-07,48.44,49.0,47.13,47.75,225100,38.7350871556069,39.1828916313942,37.6875445426043,38.1833280693689,281497.856354292,0.0,1.0
2001-02-08,49.5,50.38,48.0,48.19,288600,39.5827170562044,40.2864098038702,38.383240781774,38.5351744432018,360907.51374433,0.0,1.0
2001-02-09,48.25,50.13,47.25,49.5,79900,38.583153494179,40.0864970914652,37.7835026445587,39.5827170562044,99918.6082750241,0.0,1.0
2001-02-12,48.38,49.56,48.13,48.75,107300,38.6871081046297,39.6306961071816,38.4871953922246,38.9829789189892,134183.562802379,0.0,1.0
2001-02-13,48.13,49.81,48.13,49.0,171400,38.4871953922246,39.8306088195867,38.4871953922246,39.1828916313942,214343.547663819,0.0,1.0
2001-02-14,47.75,49.25,47.63,48.27,63500,38.1833280693689,39.3828043437993,38.0873699674145,38.5991465111714,79409.6573900379,0.0,1.0
2001-02-15,46.75,48.06,46.13,47.02,98800,37.3836772197486,38.4312198327512,36.887893692984,37.5995829491461,123553.923624185,0.0,1.0
2001-02-16,42.94,46.67,42.25,46.67,419600,34.3370074826953,37.319705151779,33.7852483964573,37.319705151779,524729.011667085,0.0,1.0
2001-02-20,40.0,42.19,39.88,42.19,206400,31.9860339848116,33.7372693454801,31.8900758828572,33.7372693454801,258112.650162265,0.0,1.0
2001-02-21,38.5,40.13,36.25,36.31,151200,30.7865577103812,32.0899885952623,28.9873432987355,29.0353223497128,189082.522793287,0.0,1.0
2001-02-22,38.78,40.13,37.5,38.42,81900,31.0104599482749,32.0899885952623,29.9869068607609,30.7225856424116,102419.699846364,0.0,1.0
2001-02-23,39.06,39.63,36.5,38.06,53000,31.2343621861686,31.6901631704521,29.1872560111406,30.4347113365483,66278.926640504,0.0,1.0
2001-02-26,40.0,40.2,38.06,39.0,190500,31.9860339848116,32.1459641547357,30.4347113365483,31.1863831351913,238228.972170114,0.0,1.0
2001-02-27,39.5,40.5,39.06,39.81,173600,31.5862085600015,32.3858594096218,31.2343621861686,31.8341003233838,217094.748392293,0.0,1.0
2001-02-28,39.06,39.63,38.44,39.28,264800,31.2343621861686,31.6901631704521,30.738578659404,31.410285373085,331144.524045386,0.0,1.0
2001-03-01,38.0,39.0,35.25,39.0,175200,30.386732285571,31.1863831351913,28.1876924491153,31.1863831351913,219095.621649365,0.0,1.0
2001-03-02,36.81,38.0,35.13,38.0,156100,29.4351477745229,30.386732285571,28.0917343471608,30.386732285571,195210.19714307,0.0,1.0
2001-03-05,29.94,36.88,29.19,36.88,753300,23.9415464376315,29.4911233339963,23.3418083004163,29.4911233339963,942036.140345127,0.0,1.0
2001-03-06,30.38,31.88,30.0,31.0,380000,24.2933928114644,25.4928690858949,23.9895254886087,24.789176338229,475207.398554558,0.0,1.0
2001-03-07,30.13,31.19,29.63,31.0,185000,24.0934800990594,24.9411099996569,23.6936546742492,24.789176338229,231350.970348929,0.0,1.0
2001-03-08,27.97,30.14,26.5,30.13,119900,22.3662342638795,24.1014766075556,21.1907475149377,24.0934800990594,149940.43970182,0.0,1.0
2001-03-09,26.94,27.13,25.19,26.75,119700,21.5425938887706,21.6945275501985,20.1432049019351,21.3906602273428,149690.330544686,0.0,1.0
2001-03-12,24.25,26.63,23.5,25.03,180200,19.3915331032921,21.2947021253883,18.7917949660768,20.0152607659959,225348.350577713,0.0,1.0
2001-03-13,25.47,27.19,24.0,24.03,97500,20.3671071398288,21.7425066011757,19.191620390887,19.2156099163756,121928.214102814,0.0,1.0
2001-03-14,25.5,27.13,24.88,25.36,124400,20.3910966653174,21.6945275501985,19.8953131385528,20.2791455463706,155567.895737334,0.0,1.0
2001-03-15,24.19,26.44,23.88,26.44,121400,19.3435540523148,21.1427684639605,19.0956622889325,21.1427684639605,151816.258380325,0.0,1.0
2001-03-16,23.0,25.56,22.69,25.5,87000,18.3919695412667,20.4390757162946,18.1440777778844,20.3910966653174,108797.48335328,0.0,1.0
2001-03-19,24.06,25.0,22.13,23.31,133500,19.2395994418642,19.9912712405073,17.696273302097,18.639861304649,166947.86238693,0.0,1.0
2001-03-20,23.38,28.0,23.38,24.48,171400,18.6958368641224,22.3902237893681,18.6958368641224,19.5754527987047,214343.547663819,0.0,1.0
2001-03-21,25.25,26.25,24.38,26.0,167200,20.1911839529123,20.9908348025326,19.4954877137427,20.7909220901276,209091.255364006,0.0,1.0
2001-03-22,24.94,25.13,23.38,24.69,179900,19.9432921895301,20.0952258509579,18.6958368641224,19.743379477125,224973.186842012,0.0,1.0
2001-03-23,26.19,26.88,24.5,25.0,96000,20.9428557515554,21.4946148377934,19.5914458156971,19.9912712405073,120052.395424309,0.0,1.0
2001-03-26,24.19,27.0,23.56,26.11,113500,19.3435540523148,21.5905729397479,18.839774017054,20.8788836835858,141936.946673533,0.0,1.0
2001-03-27,24.75,25.75,23.63,24.81,117100,19.7913585281022,20.5910093777225,18.8957495765275,19.8393375790794,146438.911501944,0.0,1.0
2001-03-28,24.25,25.81,24.06,25.73,75300,19.3915331032921,20.6389884286997,19.2395994418642,20.5750163607301,94166.0976609423,0.0,1.0
2001-03-29,23.88,24.25,22.69,24.13,55400,19.0956622889325,19.3915331032921,18.1440777778844,19.2955750013376,69280.236526112,0.0,1.0
2001-03-30,23.81,25.0,22.63,24.63,93500,19.0396867294591,19.9912712405073,18.0960987269072,19.6954004261478,116926.030960135,0.0,1.0
2001-04-02,24.06,24.31,23.0,23.56,61000,19.2395994418642,19.4395121542693,18.3919695412667,18.839774017054,76283.2929258631,0.0,1.0
2001-04-03,23.31,24.13,20.64,24.0,162900,18.639861304649,19.2955750013376,16.5047935361628,19.191620390887,203713.908485625,0.0,1.0
2001-04-04,22.81,23.94,22.38,22.56,100000,18.2400358798388,19.1436413399098,17.8961860145021,18.0401231674338,125054.578566989,0.0,1.0
2001-04-05,24.0,24.44,23.5,23.5,198900,19.191620390887,19.5434667647199,18.7917949660768,18.7917949660768,248733.55676974,0.0,1.0
2001-04-06,22.25,24.19,22.25,24.09,93500,17.7922314040515,19.3435540523148,17.7922314040515,19.2635889673528,116926.030960134,0.0,1.0
2001-04-09,22.78,23.48,22.28,22.38,112700,18.2160463543502,18.7758019490844,17.8162209295401,17.8961860145021,140936.510044997,0.0,1.0
2001-04-10,23.45,23.46,22.71,23.13,468500,18.7518124235958,18.759808932092,18.1600707948768,18.4959241517173,585880.700586343,0.0,1.0
2001-04-11,22.96,24.12,22.0,24.12,365600,18.3599835072819,19.2875784928414,17.5923186916464,19.2875784928414,457199.53924091,0.0,1.0
2001-04-12,22.94,23.53,22.37,22.99,248600,18.3439904902895,18.8157844915654,17.8881895060059,18.3839730327705,310885.682317534,0.0,1.0
2001-04-16,21.8,22.95,21.25,22.0,214700,17.4323885217223,18.3519869987857,16.9925805544312,17.5923186916464,268492.180183326,0.0,1.0
2001-04-17,21.5,22.0,21.3,21.79,155400,17.1924932668363,17.5923186916464,17.0325630969122,17.4243920132261,194334.8150931,0.0,1.0
2001-04-18,25.58,25.99,21.95,21.95,300400,20.455068733287,20.7829255816314,17.5523361491654,17.5523361491654,375663.954015235,0.0,1.0
2001-04-19,26.22,26.27,25.26,25.63,110000,20.966845277044,21.006827819525,20.1991804614085,20.4950512757681,137560.036423688,0.0,1.0
2001-04-20,25.81,27.28,25.64,26.26,247500,20.6389884286997,21.8144751776415,20.5030477842643,20.9988313110288,309510.081953297,0.0,1.0
2001-04-23,25.34,26.2,24.81,26.2,81300,20.2631525293782,20.9508522600516,19.8393375790794,20.9508522600516,101669.372374962,0.0,1.0
2001-04-24,18.96,26.14,18.46,25.99,2368400,15.1613801088007,20.9028732090744,14.7615546839906,20.7829255816314,2961792.63878057,0.0,1.0
2001-04-25,20.71,21.1,18.4,18.86,2301700,16.5607690956362,16.8726329269881,14.7135756330133,15.0814150238387,2878381.23487639,0.0,1.0
2001-04-26,22.06,23.97,21.01,21.2,1110400,17.6402977426236,19.1676308653984,16.8006643505223,16.9525980119502,1388606.04040784,0.0,1.0
2001-04-27,22.0,23.7,21.62,22.24,454600,17.5923186916464,18.9517251360009,17.2884513687907,17.7842348955553,568498.114165531,0.0,1.0
2001-04-30,23.11,23.25,21.9,22.81,436000,18.4799311347249,18.5918822536718,17.5123536066844,18.2400358798388,545237.962552072,0.0,1.0
2001-05-01,25.17,25.45,22.8,23.08,617600,20.1272118849427,20.3511141228364,18.2320393713426,18.4559416092363,772337.077229724,0.0,1.0
2001-05-02,27.7,28.98,24.65,25.3,567800,22.1503285344821,23.173881621996,19.7113934431402,20.2311664953934,710059.897103361,0.0,1.0
2001-05-03,26.92,27.1,24.57,27.03,236100,21.5266008717782,21.6705380247099,19.6474213751705,21.6145624652365,295253.859996661,0.0,1.0
2001-05-04,26.59,27.0,24.75,25.05,231700,21.2627160914035,21.5905729397479,19.7913585281022,20.0312537829883,289751.458539713,0.0,1.0
2001-05-07,26.76,27.1,25.5,26.26,276800,21.398656735839,21.6705380247099,20.3910966653174,20.9988313110288,346151.073473425,0.0,1.0
2001-05-08,25.8,26.61,24.78,26.4,323200,20.6309919202035,21.2787091083959,19.8153480535908,21.1107824299757,404176.397928508,0.0,1.0
2001-05-09,25.67,25.99,24.95,25.98,164700,20.5270373097529,20.7829255816314,19.9512886980263,20.7749290731352,205964.89089983,0.0,1.0
2001-05-10,25.89,26.75,25.55,25.92,163200,20.7029604966693,21.3906602273428,20.4310792077984,20.7269500221579,204089.072221326,0.0,1.0
2001-05-11,25.7,26.24,25.4,25.89,70700,20.5510268352415,20.9828382940364,20.3111315803554,20.7029604966693,88413.587046861,0.0,1.0
2001-05-14,24.62,25.89,24.11,25.7,190300,19.6874039176516,20.7029604966693,19.2795819843452,20.5510268352415,237978.863012979,0.0,1.0
2001-05-15,24.58,24.68,24.09,24.46,287300,19.6554178836667,19.7353829686288,19.2635889673528,19.5594597817123,359281.80422296,0.0,1.0
2001-05-16,25.1,25.27,24.17,24.62,180700,20.0712363254693,20.2071769699047,19.3275610353224,19.6874039176516,225973.623470549,0.0,1.0
2001-05-17,25.89,25.97,24.9,25.13,189500,20.7029604966693,20.7669325646389,19.9113061555452,20.0952258509579,236978.426384444,0.0,1.0
2001-05-18,25.45,25.86,25.35,25.71,104500,20.3511141228364,20.6789709711807,20.2711490378744,20.5590233437377,130682.034602503,0.0,1.0
2001-05-21,27.15,27.32,24.97,25.0,237400,21.7105205671909,21.8464612116263,19.9672817150187,19.9912712405073,296879.569518031,0.0,1.0
2001-05-22,26.5,28.24,26.18,27.7,239800,21.1907475149377,22.582139993277,20.9348592430592,22.1503285344821,299880.879403639,0.0,1.0
2001-05-23,25.73,26.8,25.46,26.5,62200,20.5750163607301,21.4306427698238,20.3591106313326,21.1907475149377,77783.947868667,0.0,1.0
2001-05-24,25.05,26.88,24.0,25.51,229400,20.0312537829883,21.4946148377934,19.191620390887,20.3990931738136,286875.203232672,0.0,1.0
2001-05-25,25.05,25.25,24.6,25.16,43500,20.0312537829883,20.1911839529123,19.6714109006592,20.1192153764465,54398.7416766401,0.0,1.0
2001-05-29,24.94,25.28,24.0,24.98,145900,19.9432921895301,20.215173478401,19.191620390887,19.9752782235149,182454.630129236,0.0,1.0
2001-05-30,24.1,24.75,24.0,24.0,343100,19.271585475849,19.7913585281022,19.191620390887,19.191620390887,429062.259063339,0.0,1.0
2001-05-31,23.41,24.25,23.25,24.12,235600,18.719826389611,19.3915331032921,18.5918822536718,19.2875784928414,294628.587103826,0.0,1.0
2001-06-01,23.21,23.75,22.89,23.67,130500,18.5598962196869,18.9917076784819,18.3040079478085,18.9277356105123,163196.225029921,0.0,1.0
2001-06-04,23.3,23.56,22.97,23.21,285900,18.6318647961528,18.839774017054,18.3679800157781,18.5598962196869,357531.04012302,0.0,1.0
2001-06-05,24.0,24.18,23.12,23.3,172400,19.191620390887,19.3355575438186,18.4879276432211,18.6318647961528,215594.093449488,0.0,1.0
2001-06-06,24.52,24.79,23.93,24.11,190800,19.6074388326895,19.823344562087,19.1356448314136,19.2795819843452,238604.135905815,0.0,1.0
2001-06-07,23.8,24.56,23.78,24.51,111900,19.0316902209629,19.6394248666743,19.0156972039705,19.5994423241933,139936.073416461,0.0,1.0
2001-06-08,23.31,23.85,23.29,23.85,327500,18.639861304649,19.0716727634439,18.6238682876566,19.0716727634439,409553.744806888,0.0,1.0
2001-06-11,22.47,23.4,22.0,23.4,166300,17.9681545909679,18.7118298811148,17.5923186916464,18.7118298811148,207965.764156903,0.0,1.0
2001-06-12,22.85,23.06,22.0,22.36,164300,18.2720219138236,18.4399485922439,17.5923186916464,17.8801929975097,205464.672585563,0.0,1.0
2001-06-13,22.9,23.84,22.49,22.85,130500,18.3120044563047,19.0636762549477,17.9841476079603,18.2720219138236,163196.22502992,0.0,1.0
2001-06-14,21.65,22.42,19.5,22.2,376600,17.3124408942793,17.9281720484869,15.5931915675957,17.7522488615705,470955.54288328,0.0,1.0
2001-06-15,21.32,22.14,21.03,21.23,80000,17.0485561139046,17.7042698105932,16.8166573675147,16.9765875374388,100043.662853591,0.0,1.0
2001-06-18,20.73,21.14,20.61,21.02,104200,16.5767621126286,16.9046189609729,16.4808040106742,16.8086608590185,130306.870866803,0.0,1.0
2001-06-19,21.0,21.2,20.5,20.65,157100,16.7926678420261,16.9525980119502,16.392842417216,16.512790044659,196460.742928739,0.0,1.0
2001-06-20,22.49,22.61,20.84,20.85,136300,17.9841476079603,18.0801057099148,16.6647237060869,16.6727202145831,170449.390586806,0.0,1.0
2001-06-21,22.92,23.2,22.51,22.69,90000,18.3279974732971,18.5518997111907,18.0001406249527,18.1440777778844,112549.12071029,0.0,1.0
2001-06-22,21.82,22.81,21.81,22.67,147500,17.4483815387147,18.2400358798388,17.4403850302185,18.128084760892,184455.503386309,0.0,1.0
2001-06-25,22.06,22.44,21.63,21.82,198600,17.6402977426236,17.9441650654793,17.2964478772869,17.4483815387147,248358.39303404,0.0,1.0
2001-06-26,21.5,21.99,20.97,21.79,233900,17.1924932668363,17.5843221831502,16.7686783165375,17.4243920132261,292502.659268186,0.0,1.0
2001-06-27,21.6,21.62,21.23,21.3,165200,17.2724583517983,17.2884513687907,16.9765875374388,17.0325630969122,206590.163792665,0.0,1.0
2001-06-28,22.13,22.39,21.66,21.66,229000,17.696273302097,17.9041825229983,17.3204374027755,17.3204374027755,286374.984918405,0.0,1.0
2001-06-29,22.59,22.7,21.79,22.22,274200,18.0641126929224,18.1520742863806,17.4243920132261,17.7682418785629,342899.654430683,0.0,1.0
2001-07-02,21.38,22.72,20.9,22.7,178500,17.0965351648818,18.168067303373,16.7127027570641,18.1520742863806,223222.422742075,0.0,1.0
2001-07-03,21.53,21.71,19.88,21.57,127100,17.2164827923249,17.3604199452565,15.8970588904514,17.2484688263097,158944.369358642,0.0,1.0
2001-07-05,20.95,21.47,20.7,21.4,93900,16.7526852995451,17.1685037413476,16.55277258714,17.1125281818742,117426.249274402,0.0,1.0
2001-07-06,20.1,20.67,20.05,20.6,212300,16.0729820773678,16.5287830616514,16.0329995348868,16.472807502178,265490.870297718,0.0,1.0
2001-07-09,19.39,19.8,18.21,19.8,552300,15.5052299741374,15.8330868224818,14.5616419715855,15.8330868224818,690676.437425481,0.0,1.0
2001-07-10,19.89,20.47,19.25,19.26,498100,15.9050553989476,16.3688528917274,15.3932788551906,15.4012753636868,622896.855842171,0.0,1.0
2001-07-11,19.4,20.2,19.23,19.27,145900,15.5132264826336,16.1529471623299,15.3772858381982,15.409271872183,182454.630129237,0.0,1.0
2001-07-12,21.46,21.54,20.05,20.31,115600,17.1605072328514,17.2244793008211,16.0329995348868,16.2409087557881,144563.092823439,0.0,1.0
2001-07-13,20.95,21.95,20.85,21.39,309000,16.7526852995451,17.5523361491654,16.6727202145831,17.104531673378,386418.647771995,0.0,1.0
2001-07-16,20.53,21.15,20.39,20.49,814200,16.4168319427046,16.9126154694691,16.3048808237577,16.3848459087198,1018194.37869242,0.0,1.0
2001-07-17,20.44,20.84,19.77,19.96,534400,16.3448633662387,16.6647237060869,15.8090972969931,15.961030958421,668291.66786199,0.0,1.0
2001-07-18,19.89,20.05,19.07,19.69,792300,15.9050553989476,16.0329995348868,15.2493417022589,15.7451252290235,990807.425986251,0.0,1.0
2001-07-19,20.11,20.24,19.39,19.93,573800,16.080978585864,16.1849331963147,15.5052299741374,15.9370414329324,717563.171817384,0.0,1.0
2001-07-20,20.5,20.54,19.96,20.11,204600,16.392842417216,16.4248284512008,15.961030958421,16.080978585864,255861.667748059,0.0,1.0
2001-07-23,19.96,20.82,19.85,20.2,167300,15.961030958421,16.6487306890945,15.8730693649628,16.1529471623299,209216.309942572,0.0,1.0
2001-07-24,19.92,20.1,19.69,19.79,117600,15.9290449244362,16.0729820773678,15.7451252290235,15.8250903139856,147064.184394779,0.0,1.0
2001-07-25,20.05,20.14,19.77,19.83,138200,16.0329995348868,16.1049681113527,15.8090972969931,15.8570763479704,172825.427579579,0.0,1.0
2001-07-26,20.02,20.51,19.76,20.05,47500,16.0090100093982,16.4008389257122,15.8011007884969,16.0329995348868,59400.9248193198,0.0,1.0
2001-07-27,20.1,20.91,20.05,20.55,105300,16.0729820773678,16.7206992655603,16.0329995348868,16.432824959697,131682.47123104,0.0,1.0
2001-07-30,19.99,20.2,19.73,19.75,69600,15.9850204839096,16.1529471623299,15.7771112630083,15.7931042800007,87037.9866826243,0.0,1.0
2001-07-31,19.95,20.09,19.7,20.09,83400,15.9530344499248,16.0649855688716,15.7531217375197,16.0649855688716,104295.518524869,0.0,1.0
2001-08-01,20.01,20.4,19.81,20.18,167200,16.001013500902,16.3128773322539,15.841083330978,16.1369541453375,209091.255364006,0.0,1.0
2001-08-02,20.2,20.62,19.8,20.4,70000,16.1529471623299,16.4888005191704,15.8330868224818,16.3128773322539,87538.204996892,0.0,1.0
2001-08-03,20.46,20.59,19.85,20.16,87100,16.3608563832311,16.4648109936818,15.8730693649628,16.1209611283451,108922.537931848,0.0,1.0
2001-08-06,20.5,20.63,20.21,20.55,307500,16.392842417216,16.4967970276666,16.1609436708261,16.432824959697,384542.82909349,0.0,1.0
2001-08-07,20.85,20.85,20.45,20.45,63400,16.6727202145831,16.6727202145831,16.3528598747349,16.3528598747349,79284.6028114707,0.0,1.0
2001-08-08,20.51,21.24,20.45,20.84,203300,16.4008389257122,16.984584045935,16.3528598747349,16.6647237060869,254235.958226688,0.0,1.0
2001-08-09,20.5,21.24,20.3,21.21,324300,16.392842417216,16.984584045935,16.2329122472919,16.9605945204464,405551.998292744,0.0,1.0
2001-08-10,20.11,21.31,20.1,21.31,176900,16.080978585864,17.0405596054084,16.0729820773678,17.0405596054084,221221.549485004,0.0,1.0
2001-08-13,20.46,21.58,20.16,20.6,218200,16.3608563832311,17.2564653348059,16.1209611283451,16.472807502178,272869.09043317,0.0,1.0
2001-08-14,20.48,22.0,20.45,21.99,296400,16.3768494002236,17.5923186916464,16.3528598747349,17.5843221831502,370661.770872554,0.0,1.0
2001-08-15,20.33,20.6,20.1,20.6,291500,16.2569017727805,16.472807502178,16.0729820773678,16.472807502178,364534.096522773,0.0,1.0
2001-08-16,20.67,20.67,19.62,20.12,106100,16.5287830616514,16.5287830616514,15.6891496695501,16.0889750943603,132682.907859575,0.0,1.0
2001-08-17,20.44,20.95,20.43,20.68,74900,16.3448633662387,16.7526852995451,16.3368668577425,16.5367795701476,93665.8793466749,0.0,1.0
2001-08-20,19.92,20.5,19.75,20.4,153200,15.9290449244362,16.392842417216,15.7931042800007,16.3128773322539,191583.614364627,0.0,1.0
2001-08-21,19.76,20.1,19.7,19.77,263700,15.8011007884969,16.0729820773678,15.7531217375197,15.8090972969931,329768.92368115,0.0,1.0
2001-08-22,20.7,20.9,19.8,19.82,137700,16.55277258714,16.7127027570641,15.8330868224818,15.8490798394742,172200.154686744,0.0,1.0
2001-08-23,21.15,21.16,20.6,20.6,115400,16.9126154694691,16.9206119779654,16.472807502178,16.472807502178,144312.983666305,0.0,1.0
2001-08-24,20.54,21.17,20.3,21.16,72200,16.4248284512008,16.9286084864616,16.2329122472919,16.9206119779654,90289.4057253658,0.0,1.0
2001-08-27,20.5,20.89,20.3,20.61,67200,16.392842417216,16.7047062485679,16.2329122472919,16.4808040106742,84036.6767970163,0.0,1.0
2001-08-28,19.92,20.69,19.9,20.36,90500,15.9290449244362,16.5447760786438,15.9130519074438,16.2808912982691,113174.393603125,0.0,1.0
2001-08-29,19.96,20.01,19.85,19.94,69100,15.961030958421,16.001013500902,15.8730693649628,15.9450379414286,86412.7137897893,0.0,1.0
2001-08-30,19.83,20.21,19.75,20.21,136700,15.8570763479704,16.1609436708261,15.7931042800007,16.1609436708261,170949.608901073,0.0,1.0
2001-08-31,19.76,20.0,19.65,19.94,106300,15.8011007884969,15.9930169924058,15.7131391950387,15.9450379414286,132933.017016709,0.0,1.0
2001-09-04,20.04,20.2,19.9,20.2,61000,16.0250030263906,16.1529471623299,15.9130519074438,16.1529471623299,76283.2929258633,0.0,1.0
2001-09-05,19.86,20.1,19.61,19.75,688100,15.881065873459,16.0729820773678,15.6811531610539,15.7931042800007,860500.555119448,0.0,1.0
2001-09-06,19.05,19.66,18.82,19.65,92900,15.2333486852665,15.7211357035349,15.0494289898539,15.7131391950387,116175.703488733,0.0,1.0
2001-09-07,18.91,19.1,18.71,18.85,52200,15.1213975663197,15.2733312277476,14.9614673963956,15.0734185153425,65278.4900119681,0.0,1.0
2001-09-10,17.36,19.06,17.28,18.8,179500,13.8819387494082,15.2413451937627,13.8179666814386,15.0334359728615,224472.968527746,0.0,1.0
2001-09-17,16.3,17.95,16.1,16.85,195800,13.0343088488107,14.3537327506842,12.8743786788867,13.4741168161019,244856.864834165,0.0,1.0
2001-09-18,15.35,16.63,14.75,16.59,344700,12.2746405416715,13.2981936291854,11.7948500318993,13.2662075952006,431063.132320409,0.0,1.0
2001-09-19,15.36,15.68,14.69,15.68,501500,12.2826370501677,12.5385253220462,11.7468709809221,12.5385253220462,627148.711513447,0.0,1.0
2001-09-20,15.3,15.51,15.0,15.51,469000,12.2346579991904,12.4025846776107,11.9947627443044,12.4025846776107,586505.97347918,0.0,1.0
2001-09-21,15.0,15.3,14.27,15.3,931100,11.9947627443044,12.2346579991904,11.4110176240815,12.2346579991904,1164383.18103723,0.0,1.0
2001-09-24,15.42,16.19,15.3,15.6,231500,12.3306161011449,12.9463472553525,12.2346579991904,12.4745532540765,289501.349382579,0.0,1.0
2001-09-25,15.29,15.9,15.04,15.86,145700,12.2266614906942,12.7144485089626,12.0267487782892,12.6824624749778,182204.520972103,0.0,1.0
2001-09-26,16.06,16.19,15.51,15.65,528900,12.8423926449019,12.9463472553525,12.4025846776107,12.5145357965576,661413.666040802,0.0,1.0
2001-09-27,15.89,16.25,15.2,16.24,379500,12.7064520004664,12.9943263063297,12.1546929142284,12.9863297978335,474582.125661723,0.0,1.0
2001-09-28,16.61,17.04,15.76,16.25,174600,13.282200612193,13.6260504775298,12.6024973900158,12.9943263063297,218345.294177963,0.0,1.0
2001-10-01,16.35,16.51,15.7,16.5,84500,13.0742913912918,13.202235527231,12.5545183390386,13.1942390187348,105671.118889105,0.0,1.0
2001-10-02,16.8,16.8,15.8,16.2,106700,13.4341342736209,13.4341342736209,12.6344834240006,12.9543437638487,133433.235330977,0.0,1.0
2001-10-03,17.13,17.3,16.57,17.3,147600,13.6980190539956,13.833959698431,13.2502145782082,13.833959698431,184580.557964875,0.0,1.0
2001-10-04,17.21,17.69,16.94,17.69,191100,13.7619911219652,14.1458235297829,13.5460853925677,14.1458235297829,238979.299641516,0.0,1.0
2001-10-05,17.62,17.62,16.25,17.62,100000,14.0898479703095,14.0898479703095,12.9943263063297,14.0898479703095,125054.578566989,0.0,1.0
2001-10-08,17.45,17.49,16.6,17.49,80300,13.9539073258741,13.9858933598589,13.2742041036968,13.9858933598589,100418.826589292,0.0,1.0
2001-10-09,17.11,17.2,16.49,16.95,111400,13.6820260370032,13.753994613469,13.1862425102386,13.5540819010639,139310.800523625,0.0,1.0
2001-10-10,16.77,17.39,15.85,17.01,132600,13.4101447481323,13.9059282748969,12.6744659664816,13.6020609520411,165822.371179827,0.0,1.0
2001-10-11,17.19,17.22,16.0,16.29,179400,13.7459981049728,13.7699876304614,12.7944135939247,13.0263123403145,224347.913949178,0.0,1.0
2001-10-12,16.04,17.2,15.83,17.19,217100,12.8263996279095,13.753994613469,12.6584729494892,13.7459981049728,271493.490068932,0.0,1.0
2001-10-15,16.32,16.49,15.7,16.2,341600,13.0503018658031,13.1862425102386,12.5545183390386,12.9543437638487,427186.440384835,0.0,1.0
2001-10-16,15.5,16.4,15.16,16.39,313700,12.3945881691145,13.1142739337728,12.1227068802436,13.1062774252766,392296.212964644,0.0,1.0
2001-10-17,15.16,15.98,15.15,15.57,155600,12.1227068802436,12.7784205769322,12.1147103717474,12.4505637285879,194584.924250235,0.0,1.0
2001-10-18,15.25,15.74,15.0,15.1,105000,12.1946754567094,12.5865043730234,11.9947627443044,12.0747278292664,131307.307495339,0.0,1.0
2001-10-19,15.78,16.15,14.86,15.06,175900,12.6184904070082,12.9143612213677,11.8828116253575,12.0427417952816,219971.003699333,0.0,1.0
2001-10-22,16.01,16.2,15.42,15.42,121400,12.8024101024209,12.9543437638487,12.3306161011449,12.3306161011449,151816.258380324,0.0,1.0
2001-10-23,15.92,17.06,15.25,16.05,159000,12.730441525955,13.6420434945222,12.1946754567094,12.8343961364057,198836.779921513,0.0,1.0
2001-10-24,17.03,17.18,14.65,15.25,836100,13.6180539690336,13.7380015964766,11.7148849469373,12.1946754567094,1045581.33139859,0.0,1.0
2001-10-25,16.1,16.5,15.3,16.5,569200,12.8743786788867,13.1942390187348,12.2346579991904,13.1942390187348,711810.661203299,0.0,1.0
2001-10-26,16.03,16.15,15.89,16.11,476400,12.8184031194133,12.9143612213677,12.7064520004664,12.8823751873829,595760.012293133,0.0,1.0
2001-10-29,16.05,16.39,15.8,16.2,184800,12.8343961364057,13.1062774252766,12.6344834240006,12.9543437638487,231100.861191795,0.0,1.0
2001-10-30,15.65,16.09,15.54,16.09,117200,12.5145357965576,12.8663821703905,12.4265742030993,12.8663821703905,146563.96608051,0.0,1.0
2001-10-31,16.15,16.2,15.71,15.85,142700,12.9143612213677,12.9543437638487,12.5625148475348,12.6744659664816,178452.883615093,0.0,1.0
2001-11-01,16.4,16.51,15.87,15.88,116700,13.1142739337728,13.202235527231,12.690458983474,12.6984554919702,145938.693187676,0.0,1.0
2001-11-02,16.58,17.79,15.54,16.25,143000,13.2582110867044,14.225788614745,12.4265742030993,12.9943263063297,178828.047350794,0.0,1.0
2001-11-05,16.75,16.89,16.27,16.5,58300,13.3941517311399,13.5061028500867,13.0103193233221,13.1942390187348,72906.8193045543,0.0,1.0
2001-11-06,16.5,16.89,16.5,16.75,42700,13.1942390187348,13.5061028500867,13.1942390187348,13.3941517311399,53398.3050481042,0.0,1.0
2001-11-07,17.25,17.48,16.8,17.48,221600,13.79397715595,13.9778968513627,13.4341342736209,13.9778968513627,277120.946104448,0.0,1.0
2001-11-08,17.2,17.4,16.65,17.32,80600,13.753994613469,13.9139247833931,13.3141866461778,13.8499527154234,100793.990324993,0.0,1.0
2001-11-09,17.1,17.3,16.56,17.0,150300,13.674029528507,13.833959698431,13.242218069712,13.5940644435449,187957.031586184,0.0,1.0
2001-11-12,16.93,17.0,16.35,16.39,193900,13.5380888840715,13.5940644435449,13.0742913912918,13.1062774252766,242480.827841392,0.0,1.0
2001-11-13,16.93,17.2,16.75,17.06,62000,13.5380888840715,13.753994613469,13.3941517311399,13.6420434945222,77533.8387115332,0.0,1.0
2001-11-14,17.16,17.3,16.55,16.55,128300,13.7220085794842,13.833959698431,13.2342215612158,13.2342215612158,160445.024301447,0.0,1.0
2001-11-15,17.25,17.5,16.91,17.22,304100,13.79397715595,13.9938898683551,13.5220958670791,13.7699876304614,380290.973422213,0.0,1.0
2001-11-16,17.0,17.2,16.94,17.09,64900,13.5940644435449,13.753994613469,13.5460853925677,13.6660330200108,81160.421489976,0.0,1.0
2001-11-19,17.55,17.8,16.95,17.0,161300,14.0338724108361,14.2337851232412,13.5540819010639,13.5940644435449,201713.035228553,0.0,1.0
2001-11-20,17.44,17.55,16.99,17.4,74700,13.9459108173779,14.0338724108361,13.5860679350487,13.9139247833931,93415.7701895405,0.0,1.0
2001-11-21,17.55,17.55,17.18,17.55,90800,14.0338724108361,14.0338724108361,13.7380015964766,14.0338724108361,113549.557338826,0.0,1.0
2001-11-23,17.5,17.6,17.37,17.6,46000,13.9938898683551,14.0738549533171,13.8899352579045,14.0738549533171,57525.1061408148,0.0,1.0
2001-11-26,17.6,18.74,17.35,17.4,68200,14.0738549533171,14.9854569218842,13.873942240912,13.9139247833931,85287.2225826865,0.0,1.0
2001-11-27,17.5,17.8,17.12,17.6,52300,13.9938898683551,14.2337851232412,13.6900225454994,14.0738549533171,65403.5445905351,0.0,1.0
2001-11-28,17.23,17.73,16.65,17.73,91000,13.7779841389576,14.1778095637678,13.3141866461778,14.1778095637678,113799.66649596,0.0,1.0
2001-11-29,17.9,18.2,17.1,17.44,126100,14.3137502082032,14.5536454630893,13.674029528507,13.9459108173779,157693.823572973,0.0,1.0
2001-11-30,17.75,18.31,17.55,17.9,371700,14.1938025807602,14.6416070565475,14.0338724108361,14.3137502082032,464827.868533496,0.0,1.0
2001-12-03,18.1,18.47,17.75,18.47,207500,14.4736803781273,14.7695511924868,14.1938025807602,14.7695511924868,259488.250526501,0.0,1.0
2001-12-04,18.55,18.76,18.05,18.05,113300,14.8335232604564,15.0014499388767,14.4336978356462,14.4336978356462,141686.837516398,0.0,1.0
2001-12-05,19.7,19.82,18.5,18.58,617200,15.7531217375197,15.8490798394742,14.7935407179754,14.857512785945,771836.858915456,0.0,1.0
2001-12-06,20.05,20.36,19.35,20.36,294400,16.0329995348868,16.2808912982691,15.4732439401526,16.2808912982691,368160.679301216,0.0,1.0
2001-12-07,20.47,20.52,19.85,20.52,205000,16.3688528917274,16.4088354342084,15.8730693649628,16.4088354342084,256361.886062326,0.0,1.0
2001-12-10,19.57,20.46,19.5,20.46,110700,15.6491671270691,16.3608563832311,15.5931915675957,16.3608563832311,138435.418473657,0.0,1.0
2001-12-11,19.6,19.98,19.45,19.6,131000,15.6731566525577,15.9770239754134,15.5532090251147,15.6731566525577,163821.497922755,0.0,1.0
2001-12-12,20.05,20.27,19.35,19.37,115000,16.0329995348868,16.2089227218033,15.4732439401526,15.489236957145,143812.765352037,0.0,1.0
2001-12-13,19.35,20.13,19.25,19.97,80400,15.4732439401526,16.0969716028565,15.3932788551906,15.9690274669172,100543.881167859,0.0,1.0
2001-12-14,19.49,19.88,19.05,19.27,102700,15.5851950590995,15.8970588904514,15.2333486852665,15.409271872183,128431.052188297,0.0,1.0
2001-12-17,19.29,19.7,19.06,19.07,87000,15.4252648891754,15.7531217375197,15.2413451937627,15.2493417022589,108797.48335328,0.0,1.0
2001-12-18,19.3,19.75,19.14,19.27,163700,15.4332613976716,15.7931042800007,15.3053172617324,15.409271872183,204714.345114161,0.0,1.0
2001-12-19,19.29,19.33,18.98,19.33,141900,15.4252648891754,15.4572509231602,15.1773731257931,15.4572509231602,177452.446986557,0.0,1.0
2001-12-20,18.35,19.25,18.1,18.87,227900,14.6735930905323,15.3932788551906,14.4736803781273,15.0894115323349,284999.384554168,0.0,1.0
2001-12-21,19.07,19.07,18.0,18.4,483600,15.2493417022589,15.2493417022589,14.3937152931652,14.7135756330133,604763.94194996,0.0,1.0
2001-12-24,19.4,19.6,18.59,19.0,64200,15.5132264826336,15.6731566525577,14.8655092944412,15.1933661427855,80285.039440007,0.0,1.0
2001-12-26,19.61,20.25,19.09,19.18,73800,15.6811531610539,16.1929297048109,15.2653347192514,15.3373032957172,92290.2789824378,0.0,1.0
2001-12-27,19.89,20.24,19.59,19.7,125500,15.9050553989476,16.1849331963147,15.6651601440615,15.7531217375197,156943.496101571,0.0,1.0
2001-12-28,20.02,20.2,19.97,20.0,106400,16.0090100093982,16.1529471623299,15.9690274669172,15.9930169924058,133058.071595276,0.0,1.0
2001-12-31,20.14,20.49,19.76,20.0,355300,16.1049681113527,16.3848459087198,15.8011007884969,15.9930169924058,444318.91764851,0.0,1.0
2002-01-02,19.87,20.25,19.26,20.1,261000,15.8890623819552,16.1929297048109,15.4012753636868,16.0729820773678,326392.45005984,0.0,1.0
2002-01-03,18.9,19.68,18.72,19.68,250900,15.1134010578235,15.7371287205273,14.9694639048918,15.7371287205273,313761.937624575,0.0,1.0
2002-01-04,19.12,19.49,18.23,18.96,229400,15.28932424474,15.5851950590995,14.5776349885779,15.1613801088007,286875.203232672,0.0,1.0
2002-01-07,19.47,19.54,18.62,19.24,54300,15.5692020421071,15.6251776015805,14.8894988199298,15.3852823466944,67904.6361618747,0.0,1.0
2002-01-08,18.71,19.49,18.45,19.4,77400,14.9614673963956,15.5851950590995,14.7535581754944,15.5132264826336,96792.2438108496,0.0,1.0
2002-01-09,18.46,19.4,18.25,18.91,119900,14.7615546839906,15.5132264826336,14.5936280055703,15.1213975663197,149940.439701819,0.0,1.0
2002-01-10,18.8,18.93,17.71,18.37,84700,15.0334359728615,15.1373905833121,14.1618165467754,14.6895861075247,105921.228046239,0.0,1.0
2002-01-11,18.21,18.65,17.89,18.52,216400,14.5616419715855,14.9134883454184,14.305753699707,14.8095337349678,270618.108018964,0.0,1.0
2002-01-14,18.41,18.68,17.85,18.22,182200,14.7215721415096,14.937477870907,14.2737676657222,14.5696384800817,227849.442149053,0.0,1.0
2002-01-15,17.91,18.48,17.85,18.48,150000,14.3217467166994,14.777547700983,14.2737676657222,14.777547700983,187581.867850483,0.0,1.0
2002-01-16,17.97,18.09,17.51,18.08,337400,14.3697257676766,14.4656838696311,14.0018863768513,14.4576873611349,421934.148085021,0.0,1.0
2002-01-17,17.94,18.15,17.7,17.95,254500,14.345736242188,14.5136629206083,14.1538200382791,14.3537327506842,318263.902452987,0.0,1.0
2002-01-18,17.53,18.1,17.5,17.92,382200,14.0178793938437,14.4736803781273,13.9938898683551,14.3297432251956,477958.599283031,0.0,1.0
2002-01-22,17.05,17.59,16.89,17.53,258800,13.634046986026,14.0658584448209,13.5061028500867,14.0178793938437,323641.249331366,0.0,1.0
2002-01-23,16.95,17.1,16.55,17.1,474600,13.5540819010639,13.674029528507,13.2342215612158,13.674029528507,593509.02987893,0.0,1.0
2002-01-24,16.84,17.05,16.66,16.85,270700,13.4661203076057,13.634046986026,13.322183154674,13.4741168161019,338522.744180839,0.0,1.0
2002-01-25,16.97,17.04,16.65,17.04,178200,13.5700749180563,13.6260504775298,13.3141866461778,13.6260504775298,222847.259006375,0.0,1.0
2002-01-28,16.34,16.98,16.0,16.82,393500,13.0662948827956,13.5780714265525,12.7944135939247,13.4501272906133,492089.766661099,0.0,1.0
2002-01-29,16.03,16.55,16.0,16.26,217500,12.8184031194133,13.2342215612158,12.7944135939247,13.0023228148259,271993.7083832,0.0,1.0
2002-01-30,16.5,16.5,15.52,16.16,755700,13.1942390187348,13.1942390187348,12.4105811861069,12.9223577298639,945037.450230734,0.0,1.0
2002-01-31,17.04,17.2,16.49,16.5,538500,13.6260504775298,13.753994613469,13.1862425102386,13.1942390187348,673418.905583232,0.0,1.0
2002-02-01,16.92,17.2,16.41,17.2,566200,13.5300923755753,13.753994613469,13.122270442269,13.753994613469,708059.023846292,0.0,1.0
2002-02-04,16.98,17.2,16.76,16.94,219500,13.5780714265525,13.753994613469,13.4021482396361,13.5460853925677,274494.799954541,0.0,1.0
2002-02-05,17.0,17.2,16.75,16.99,439400,13.5940644435449,13.753994613469,13.3941517311399,13.5860679350487,549489.818223351,0.0,1.0
2002-02-06,17.33,17.69,17.0,17.08,317200,13.8579492239196,14.1458235297829,13.5940644435449,13.6580365115146,396673.12321449,0.0,1.0
2002-02-07,17.41,17.75,17.1,17.27,366900,13.9219212918893,14.1938025807602,13.674029528507,13.8099701729424,458825.248762281,0.0,1.0
2002-02-08,17.64,17.79,17.36,17.79,145500,14.1058409873019,14.225788614745,13.8819387494082,14.225788614745,181954.411814969,0.0,1.0
2002-02-11,18.07,18.3,17.5,17.5,219200,14.4496908526387,14.6336105480513,13.9938898683551,13.9938898683551,274119.636218839,0.0,1.0
2002-02-12,18.85,18.93,17.7,18.05,245300,15.0734185153425,15.1373905833121,14.1538200382791,14.4336978356462,306758.881224823,0.0,1.0
2002-02-13,18.48,19.26,18.15,19.01,132700,14.777547700983,15.4012753636868,14.5136629206083,15.2013626512817,165947.425758394,0.0,1.0
2002-02-14,18.49,18.73,18.31,18.52,45300,14.7855442094792,14.977460413388,14.6416070565475,14.8095337349678,56649.7240908458,0.0,1.0
2002-02-15,18.37,18.66,17.9,18.4,75600,14.6895861075247,14.9214848539146,14.3137502082032,14.7135756330133,94541.2613966438,0.0,1.0
2002-02-19,18.09,18.5,17.7,18.37,192000,14.4656838696311,14.7935407179754,14.1538200382791,14.6895861075247,240104.790848618,0.0,1.0
2002-02-20,18.65,18.69,17.7,18.69,524500,14.9134883454184,14.9454743794032,14.1538200382791,14.9454743794032,655911.264583857,0.0,1.0
2002-02-21,18.05,18.6,17.68,18.32,94100,14.4336978356462,14.8735058029374,14.1378270212867,14.6496035650437,117676.358431537,0.0,1.0
2002-02-22,18.64,18.8,17.92,18.25,54700,14.9054918369222,15.0334359728615,14.3297432251956,14.5936280055703,68404.854476143,0.0,1.0
2002-02-25,18.42,18.64,18.1,18.26,105600,14.7295686500058,14.9054918369222,14.4736803781273,14.6016245140665,132057.63496674,0.0,1.0
2002-02-26,18.6,19.29,18.21,18.36,656300,14.8735058029374,15.4252648891754,14.5616419715855,14.6815895990285,820733.199135148,0.0,1.0
2002-02-27,19.2,19.51,18.5,18.6,147000,15.3532963127096,15.6011880760919,14.7935407179754,14.8735058029374,183830.230493473,0.0,1.0
2002-02-28,19.47,19.67,19.21,19.21,442000,15.5692020421071,15.7291322120311,15.3612928212058,15.3612928212058,552741.237266089,0.0,1.0
2002-03-01,19.29,19.6,19.07,19.6,266500,15.4252648891754,15.6731566525577,15.2493417022589,15.6731566525577,333270.451881025,0.0,1.0
2002-03-04,19.26,19.4,19.1,19.25,129000,15.4012753636868,15.5132264826336,15.2733312277476,15.3932788551906,161320.406351416,0.0,1.0
2002-03-05,19.73,19.75,19.12,19.12,186100,15.7771112630083,15.7931042800007,15.28932424474,15.28932424474,232726.570713167,0.0,1.0
2002-03-06,20.03,20.94,19.55,19.78,141200,16.0170065178944,16.7446887910489,15.6331741100767,15.8170938054894,176577.064936588,0.0,1.0
2002-03-07,19.22,20.04,19.2,19.96,72500,15.369289329702,16.0250030263906,15.3532963127096,15.961030958421,90664.5694610668,0.0,1.0
2002-03-08,19.64,20.05,19.22,19.64,184700,15.7051426865425,16.0329995348868,15.369289329702,15.7051426865425,230975.806613228,0.0,1.0
2002-03-11,19.25,19.73,19.21,19.64,405000,15.3932788551906,15.7771112630083,15.3612928212058,15.7051426865425,506471.043196305,0.0,1.0
2002-03-12,18.84,19.5,18.67,19.2,195200,15.0654220068463,15.5931915675957,14.9294813624108,15.3532963127096,244106.537362762,0.0,1.0
2002-03-13,19.03,19.15,18.26,18.84,94400,15.2173556682741,15.3133137702286,14.6016245140665,15.0654220068463,118051.522167238,0.0,1.0
2002-03-14,18.83,19.25,18.8,19.25,22200,15.0574254983501,15.3932788551906,15.0334359728615,15.3932788551906,27762.1164418715,0.0,1.0
2002-03-15,19.02,19.02,18.5,18.75,39800,15.2093591597779,15.2093591597779,14.7935407179754,14.9934534303805,49771.7222696616,0.0,1.0
2002-03-18,18.95,19.2,18.4,19.15,38400,15.1533836003045,15.3532963127096,14.7135756330133,15.3133137702286,48020.9581697237,0.0,1.0
2002-03-19,19.35,19.5,18.95,18.95,50400,15.4732439401526,15.5931915675957,15.1533836003045,15.1533836003045,63027.5075977625,0.0,1.0
2002-03-20,18.59,19.02,18.3,19.01,59100,14.8655092944412,15.2093591597779,14.6336105480513,15.2013626512817,73907.2559330904,0.0,1.0
2002-03-21,18.61,19.19,18.22,19.19,66300,14.8815023114336,15.3452998042134,14.5696384800817,15.3452998042134,82911.1855899136,0.0,1.0
2002-03-22,18.52,18.9,18.4,18.78,92700,14.8095337349678,15.1134010578235,14.7135756330133,15.0174429558691,115925.594331599,0.0,1.0
2002-03-25,18.6,18.93,18.42,18.68,143100,14.8735058029374,15.1373905833121,14.7295686500058,14.937477870907,178953.101929361,0.0,1.0
2002-03-26,19.05,19.1,18.6,18.6,69500,15.2333486852665,15.2733312277476,14.8735058029374,14.8735058029374,86912.9321040574,0.0,1.0
2002-03-27,18.84,19.15,18.76,19.05,49800,15.0654220068463,15.3133137702286,15.0014499388767,15.2333486852665,62277.1801263603,0.0,1.0
2002-03-28,19.1,19.65,18.75,18.85,115400,15.2733312277476,15.7131391950387,14.9934534303805,15.0734185153425,144312.983666305,0.0,1.0
2002-04-01,18.85,19.78,18.23,19.78,59100,15.0734185153425,15.8170938054894,14.5776349885779,15.8170938054894,73907.2559330903,0.0,1.0
2002-04-02,18.86,19.2,18.61,18.89,89800,15.0814150238387,15.3532963127096,14.8815023114336,15.1054045493273,112299.011553156,0.0,1.0
2002-04-03,18.41,19.3,18.41,19.05,104300,14.7215721415096,15.4332613976716,14.7215721415096,15.2333486852665,130431.925445369,0.0,1.0
2002-04-04,18.0,18.84,17.81,18.4,45500,14.3937152931652,15.0654220068463,14.2417816317374,14.7135756330133,56899.83324798,0.0,1.0
2002-04-05,18.22,18.84,18.0,18.0,65900,14.5696384800817,15.0654220068463,14.3937152931652,14.3937152931652,82410.9672756456,0.0,1.0
2002-04-08,18.55,18.65,17.71,18.24,46700,14.8335232604564,14.9134883454184,14.1618165467754,14.5856314970741,58400.4881907837,0.0,1.0
2002-04-09,17.93,18.53,17.9,18.16,28900,14.3377397336918,14.817530243464,14.3137502082032,14.5216594291045,36140.7732058598,0.0,1.0
2002-04-10,18.25,18.45,17.6,17.63,77200,14.5936280055703,14.7535581754944,14.0738549533171,14.0978444788057,96542.1346537154,0.0,1.0
2002-04-11,18.13,18.58,18.13,18.2,39500,14.4976699036159,14.857512785945,14.4976699036159,14.5536454630893,49396.5585339605,0.0,1.0
2002-04-12,18.18,18.25,17.88,18.23,102200,14.5376524460969,14.5936280055703,14.2977571912108,14.5776349885779,127805.779295462,0.0,1.0
2002-04-15,18.75,18.75,18.25,18.25,141800,14.9934534303805,14.9934534303805,14.5936280055703,14.5936280055703,177327.39240799,0.0,1.0
2002-04-16,18.5,18.82,18.4,18.51,86200,14.7935407179754,15.0494289898539,14.7135756330133,14.8015372264716,107797.046724744,0.0,1.0
2002-04-17,18.27,18.55,18.16,18.5,95600,14.6096210225627,14.8335232604564,14.5216594291045,14.7935407179754,119552.177110041,0.0,1.0
2002-04-18,18.25,18.28,18.11,18.14,21600,14.5936280055703,14.6176175310589,14.4816768866235,14.5056664121121,27011.7889704696,0.0,1.0
2002-04-19,18.2,18.57,17.95,18.12,71200,14.5536454630893,14.8495162774488,14.3537327506842,14.4896733951197,89038.859939696,0.0,1.0
2002-04-22,17.85,18.33,17.79,18.25,104300,14.2737676657222,14.6576000735399,14.225788614745,14.5936280055703,130431.925445369,0.0,1.0
2002-04-23,17.61,18.0,17.3,17.8,67600,14.0818514618133,14.3937152931652,13.833959698431,14.2337851232412,84536.8951112846,0.0,1.0
2002-04-24,18.7,19.1,17.86,18.05,344500,14.9534708878994,15.2733312277476,14.2817641742184,14.4336978356462,430813.023163277,0.0,1.0
2002-04-25,18.29,18.8,18.24,18.6,167300,14.6256140395551,15.0334359728615,14.5856314970741,14.8735058029374,209216.309942573,0.0,1.0
2002-04-26,18.11,18.24,17.75,18.2,95000,14.4816768866235,14.5856314970741,14.1938025807602,14.5536454630893,118801.849638639,0.0,1.0
2002-04-29,17.75,18.12,17.3,18.1,154200,14.1938025807602,14.4896733951197,13.833959698431,14.4736803781273,192834.160150296,0.0,1.0
2002-04-30,18.25,18.79,17.55,17.65,189800,14.5936280055703,15.0254394643653,14.0338724108361,14.1138374957981,237353.590120145,0.0,1.0
2002-05-01,18.61,18.61,17.93,18.08,68000,14.8815023114336,14.8815023114336,14.3377397336918,14.4576873611349,85037.1134255525,0.0,1.0
2002-05-02,18.36,18.6,18.1,18.28,37200,14.6815895990285,14.8735058029374,14.4736803781273,14.6176175310589,46520.30322692,0.0,1.0
2002-05-03,18.13,18.6,17.95,18.5,105200,14.4976699036159,14.8735058029374,14.3537327506842,14.7935407179754,131557.416652472,0.0,1.0
2002-05-06,18.2,18.45,17.91,17.96,92800,14.5536454630893,14.7535581754944,14.3217467166994,14.3617292591804,116050.648910166,0.0,1.0
2002-05-07,18.22,18.55,18.0,18.15,98400,14.5696384800817,14.8335232604564,14.3937152931652,14.5136629206083,123053.705309917,0.0,1.0
2002-05-08,19.84,19.84,18.06,18.2,101100,15.8650728564666,15.8650728564666,14.4416943441424,14.5536454630893,126430.178931225,0.0,1.0
2002-05-09,18.94,19.71,18.28,19.42,156500,15.1453870918083,15.7611182460159,14.6176175310589,15.529219499626,195710.415457338,0.0,1.0
2002-05-10,18.3,19.31,18.0,18.9,156000,14.6336105480513,15.4412579061678,14.3937152931652,15.1134010578235,195085.142564503,0.0,1.0
2002-05-13,19.1,19.1,18.4,18.43,25300,15.2733312277476,15.2733312277476,14.7135756330133,14.737565158502,31638.8083774481,0.0,1.0
2002-05-14,19.23,19.75,18.7,18.7,47200,15.3772858381982,15.7931042800007,14.9534708878994,14.9534708878994,59025.7610836187,0.0,1.0
2002-05-15,19.65,19.69,18.15,18.9,37900,15.7131391950387,15.7451252290235,14.5136629206083,15.1134010578235,47395.6852768888,0.0,1.0
2002-05-16,19.69,19.69,18.3,19.51,34400,15.7451252290235,15.7451252290235,14.6336105480513,15.6011880760919,43018.7750270442,0.0,1.0
2002-05-17,19.7,19.92,19.2,19.5,32100,15.7531217375197,15.9290449244362,15.3532963127096,15.5931915675957,40142.5197200035,0.0,1.0
2002-05-20,19.63,19.85,19.11,19.6,96200,15.6971461780463,15.8730693649628,15.2813277362438,15.6731566525577,120302.504581443,0.0,1.0
2002-05-21,18.8,19.87,18.8,19.5,69900,15.0334359728615,15.8890623819552,15.0334359728615,15.5931915675957,87413.150418325,0.0,1.0
2002-05-22,19.29,19.33,18.3,18.4,98500,15.4252648891754,15.4572509231602,14.6336105480513,14.7135756330133,123178.759888484,0.0,1.0
2002-05-23,19.85,19.9,18.85,19.1,96900,15.8730693649628,15.9130519074438,15.0734185153425,15.2733312277476,121177.886631412,0.0,1.0
2002-05-24,19.98,20.24,19.22,19.41,91000,15.9770239754134,16.1849331963147,15.369289329702,15.5212229911298,113799.66649596,0.0,1.0
2002-05-28,20.0,20.14,19.63,19.95,152000,15.9930169924058,16.1049681113527,15.6971461780463,15.9530344499248,190082.959421823,0.0,1.0
2002-05-29,20.28,20.48,19.49,20.14,258300,16.2169192302995,16.3768494002236,15.5851950590995,16.1049681113527,323015.976438532,0.0,1.0
2002-05-30,19.98,20.27,19.71,20.02,47100,15.9770239754134,16.2089227218033,15.7611182460159,16.0090100093982,58900.7065050518,0.0,1.0
2002-05-31,20.21,20.55,19.76,19.76,70800,16.1609436708261,16.432824959697,15.8011007884969,15.8011007884969,88538.6416254279,0.0,1.0
2002-06-03,19.78,20.53,19.75,19.99,117200,15.8170938054894,16.4168319427046,15.7931042800007,15.9850204839096,146563.96608051,0.0,1.0
2002-06-04,19.89,20.14,19.37,19.72,91900,15.9050553989476,16.1049681113527,15.489236957145,15.7691147545121,114925.157703063,0.0,1.0
2002-06-05,19.5,20.0,19.11,19.74,148700,15.5931915675957,15.9930169924058,15.2813277362438,15.7851077715045,185956.158329112,0.0,1.0
2002-06-06,19.69,20.44,19.35,19.35,210800,15.7451252290235,16.3448633662387,15.4732439401526,15.4732439401526,263615.051619213,0.0,1.0
2002-06-07,19.64,19.8,18.7,19.6,164200,15.7051426865425,15.8330868224818,14.9534708878994,15.6731566525577,205339.618006996,0.0,1.0
2002-06-10,19.55,19.85,19.35,19.35,93000,15.6331741100767,15.8730693649628,15.4732439401526,15.4732439401526,116300.758067299,0.0,1.0
2002-06-11,19.5,20.25,19.41,19.41,174600,15.5931915675957,16.1929297048109,15.5212229911298,15.5212229911298,218345.294177962,0.0,1.0
2002-06-12,19.54,19.6,19.37,19.4,189300,15.6251776015805,15.6731566525577,15.489236957145,15.5132264826336,236728.31722731,0.0,1.0
2002-06-13,19.11,19.65,19.11,19.5,162100,15.2813277362438,15.7131391950387,15.2813277362438,15.5931915675957,202713.471857088,0.0,1.0
2002-06-14,19.37,19.97,18.62,19.12,50600,15.489236957145,15.9690274669172,14.8894988199298,15.28932424474,63277.6167548965,0.0,1.0
2002-06-17,19.69,19.95,19.29,19.37,30600,15.7451252290235,15.9530344499248,15.4252648891754,15.489236957145,38266.7010414986,0.0,1.0
2002-06-18,19.5,19.85,19.38,19.79,24300,15.5931915675957,15.8730693649628,15.4972334656412,15.8250903139856,30388.2625917782,0.0,1.0
2002-06-19,19.15,19.69,18.95,19.46,103800,15.3133137702286,15.7451252290235,15.1533836003045,15.5612055336109,129806.652552534,0.0,1.0
2002-06-20,18.73,19.39,18.71,19.15,64400,14.977460413388,15.5052299741374,14.9614673963956,15.3133137702286,80535.148597141,0.0,1.0
2002-06-21,18.41,19.1,18.41,19.04,38300,14.7215721415096,15.2733312277476,14.7215721415096,15.2253521767703,47895.9035911566,0.0,1.0
2002-06-24,18.46,18.97,18.15,18.55,55800,14.7615546839906,15.1693766172969,14.5136629206083,14.8335232604564,69780.4548403796,0.0,1.0
2002-06-25,19.0,19.3,18.35,18.46,37500,15.1933661427855,15.4332613976716,14.6735930905323,14.7615546839906,46895.4669626209,0.0,1.0
2002-06-26,19.0,19.23,17.69,18.55,69200,15.1933661427855,15.3772858381982,14.1458235297829,14.8335232604564,86537.7683683564,0.0,1.0
2002-06-27,19.49,19.5,18.94,18.95,122200,15.5851950590995,15.5931915675957,15.1453870918083,15.1533836003045,152816.69500886,0.0,1.0
2002-06-28,19.4,19.57,18.9,19.5,136100,15.5132264826336,15.6491671270691,15.1134010578235,15.5931915675957,170199.281429672,0.0,1.0
2002-07-01,18.62,19.4,18.62,19.4,86600,14.8894988199298,15.5132264826336,14.8894988199298,15.5132264826336,108297.265039012,0.0,1.0
2002-07-02,18.39,18.56,18.15,18.56,64700,14.7055791245171,14.8415197689526,14.5136629206083,14.8415197689526,80910.312332842,0.0,1.0
2002-07-03,18.11,18.23,17.75,18.15,52600,14.4816768866235,14.5776349885779,14.1938025807602,14.5136629206083,65778.708326236,0.0,1.0
2002-07-05,18.18,18.28,17.95,18.08,15500,14.5376524460969,14.6176175310589,14.3537327506842,14.4576873611349,19383.4596778832,0.0,1.0
2002-07-08,17.75,18.48,17.25,18.1,123800,14.1938025807602,14.777547700983,13.79397715595,14.4736803781273,154817.568265932,0.0,1.0
2002-07-09,17.45,17.62,17.18,17.39,123300,13.9539073258741,14.0898479703095,13.7380015964766,13.9059282748969,154192.295373097,0.0,1.0
2002-07-10,16.37,17.18,16.25,17.18,47700,13.0902844082842,13.7380015964766,12.9943263063297,13.7380015964766,59651.0339764535,0.0,1.0
2002-07-11,15.58,16.5,15.0,16.32,124200,12.4585602370841,13.1942390187348,11.9947627443044,13.0503018658031,155317.7865802,0.0,1.0
2002-07-12,15.85,16.24,15.47,15.65,201100,12.6744659664816,12.9863297978335,12.3705986436259,12.5145357965576,251484.757498215,0.0,1.0
2002-07-15,15.6,15.99,15.14,15.85,109000,12.4745532540765,12.7864170854284,12.1067138632512,12.6744659664816,136309.490638018,0.0,1.0
2002-07-16,15.11,15.64,14.95,15.6,125300,12.0827243377626,12.5065392880613,11.9547802018233,12.4745532540765,156693.386944437,0.0,1.0
2002-07-17,15.07,15.37,14.89,15.37,147600,12.0507383037778,12.2906335586639,11.9068011508461,12.2906335586639,184580.557964875,0.0,1.0
2002-07-18,14.9,15.42,14.64,14.95,160600,11.9147976593423,12.3306161011449,11.7068884384411,11.9547802018233,200837.653178585,0.0,1.0
2002-07-19,14.77,14.89,13.84,14.8,393300,11.8108430488917,11.9068011508461,11.0671677587448,11.8348325743803,491839.657503967,0.0,1.0
2002-07-22,14.76,15.03,14.1,14.54,74300,11.8028465403955,12.018752269793,11.2750769796461,11.626923353479,92915.5518752726,0.0,1.0
2002-07-23,14.87,15.11,14.12,14.75,96400,11.8908081338537,12.0827243377626,11.2910699966385,11.7948500318993,120552.613738577,0.0,1.0
2002-07-24,14.87,15.0,13.55,14.0,161300,11.8908081338537,11.9947627443044,10.8352690123549,11.1951118946841,201713.035228553,0.0,1.0
2002-07-25,14.42,15.14,13.45,14.6,139700,11.5309652515246,12.1067138632512,10.7553039273929,11.6749024044562,174701.246258083,0.0,1.0
2002-07-26,14.59,14.79,13.99,14.74,50600,11.66690589596,11.8268360658841,11.1871153861879,11.7868535234031,63277.6167548966,0.0,1.0
2002-07-29,15.3,16.17,14.44,14.6,80400,12.2346579991904,12.9303542383601,11.546958268517,11.6749024044562,100543.881167859,0.0,1.0
2002-07-30,15.09,15.27,14.41,15.27,136500,12.0667313207702,12.2106684737018,11.5229687430284,12.2106684737018,170699.49974394,0.0,1.0
2002-07-31,14.4,14.91,14.25,14.63,50300,11.5149722345322,11.9227941678385,11.3950246070891,11.6988919299449,62902.4530191953,0.0,1.0
2002-08-01,14.46,14.51,14.15,14.5,63700,11.5629512855094,11.6029338279904,11.3150595221271,11.5949373194942,79659.7665471719,0.0,1.0
2002-08-02,13.96,14.43,13.96,14.21,89700,11.1631258606993,11.5389617600208,11.1631258606993,11.3630385731043,112173.956974589,0.0,1.0
2002-08-05,14.46,14.47,13.89,13.97,92000,11.5629512855094,11.5709477940056,11.1071503012258,11.1711223691955,115050.21228163,0.0,1.0
2002-08-06,15.19,15.33,13.88,13.89,340700,12.1466964057322,12.2586475246791,11.0991537927296,11.1071503012258,426060.949177731,0.0,1.0
2002-08-07,15.26,15.3,14.33,15.2,213400,12.2026719652056,12.2346579991904,11.4589966750588,12.1546929142284,266866.470661955,0.0,1.0
2002-08-08,15.5,15.5,14.6,15.2,288300,12.3945881691145,12.3945881691145,11.6749024044562,12.1546929142284,360532.350008629,0.0,1.0
2002-08-09,15.62,15.67,15.26,15.53,164000,12.4905462710689,12.53052881355,12.2026719652056,12.4185776946031,205089.508849862,0.0,1.0
2002-08-12,15.5,15.75,15.25,15.25,49000,12.3945881691145,12.5945008815196,12.1946754567094,12.1946754567094,61276.7434978245,0.0,1.0
2002-08-13,15.35,15.65,15.1,15.46,204600,12.2746405416715,12.5145357965576,12.0747278292664,12.3626021351297,255861.667748058,0.0,1.0
2002-08-14,15.19,15.45,14.93,15.1,122400,12.1466964057322,12.3546056266335,11.9387871848309,12.0747278292664,153066.804165994,0.0,1.0
2002-08-15,15.59,15.69,15.21,15.43,37400,12.4665567455803,12.5465218305424,12.1626894227246,12.3386126096411,46770.4123840539,0.0,1.0
2002-08-16,15.6,15.84,15.13,15.21,41800,12.4745532540765,12.6664694579854,12.098717354755,12.1626894227246,52272.8138410015,0.0,1.0
2002-08-19,15.46,15.79,14.89,15.79,89900,12.3626021351297,12.6264869155044,11.9068011508461,12.6264869155044,112424.066131723,0.0,1.0
2002-08-20,14.45,15.4,14.45,15.4,65500,11.5549547770132,12.3146230841525,11.5549547770132,12.3146230841525,81910.7489613777,0.0,1.0
2002-08-21,15.47,15.75,14.67,14.67,92400,12.3705986436259,12.5945008815196,11.7308779639297,11.7308779639297,115550.430595898,0.0,1.0
2002-08-22,15.5,15.61,15.32,15.61,44000,12.3945881691145,12.4825497625727,12.2506510161829,12.4825497625727,55024.0145694751,0.0,1.0
2002-08-23,15.11,15.5,15.08,15.35,32200,12.0827243377626,12.3945881691145,12.058734812274,12.2746405416715,40267.5742985704,0.0,1.0
2002-08-26,15.5,15.5,14.8,15.15,55700,12.3945881691145,12.3945881691145,11.8348325743803,12.1147103717474,69655.4002618128,0.0,1.0
2002-08-27,15.22,15.7,14.81,14.81,74100,12.1706859312208,12.5545183390386,11.8428290828765,11.8428290828765,92665.4427181389,0.0,1.0
2002-08-28,15.31,15.5,15.16,15.37,79800,12.2426545076867,12.3945881691145,12.1227068802436,12.2906335586639,99793.5536964567,0.0,1.0
2002-08-29,15.7,15.9,15.28,15.28,56300,12.5545183390386,12.7144485089626,12.218664982198,12.218664982198,70405.7277332145,0.0,1.0
2002-08-30,15.62,16.19,15.55,15.55,110400,12.4905462710689,12.9463472553525,12.4345707115955,12.4345707115955,138060.254737956,0.0,1.0
2002-09-03,16.06,16.21,15.25,15.58,142100,12.8423926449019,12.9623402723449,12.1946754567094,12.4585602370841,177702.556143691,0.0,1.0
2002-09-04,15.53,16.11,15.51,16.0,174500,12.4185776946031,12.8823751873829,12.4025846776107,12.7944135939247,218220.239599396,0.0,1.0
2002-09-05,15.52,16.16,15.0,15.91,83900,12.4105811861069,12.9223577298639,11.9947627443044,12.7224450174588,104920.791417704,0.0,1.0
2002-09-06,16.15,16.35,15.25,15.85,51700,12.9143612213677,13.0742913912918,12.1946754567094,12.6744659664816,64653.2171191332,0.0,1.0
2002-09-09,16.95,17.02,16.01,16.16,95200,13.5540819010639,13.6100574605373,12.8024101024209,12.9223577298639,119051.958795774,0.0,1.0
2002-09-10,16.96,17.12,16.55,16.71,173200,13.5620784095601,13.6900225454994,13.2342215612158,13.3621656971551,216594.530078025,0.0,1.0
2002-09-11,16.57,16.99,16.33,16.99,47000,13.2502145782082,13.5860679350487,13.0582983742993,13.5860679350487,58775.6519264848,0.0,1.0
2002-09-12,16.51,16.66,16.13,16.39,54600,13.202235527231,13.322183154674,12.8983682043753,13.1062774252766,68279.7998975759,0.0,1.0
2002-09-13,16.74,17.07,16.45,16.57,30700,13.3861552226437,13.6500400030184,13.1542564762538,13.2502145782082,38391.7556200655,0.0,1.0
2002-09-16,16.44,16.84,16.06,16.6,116300,13.1462599677576,13.4661203076057,12.8423926449019,13.2742041036968,145438.474873408,0.0,1.0
2002-09-17,15.8,16.5,15.72,16.5,88500,12.6344834240006,13.1942390187348,12.570511356031,13.1942390187348,110673.302031785,0.0,1.0
2002-09-18,15.89,16.0,15.41,15.88,65100,12.7064520004664,12.7944135939247,12.3226195926487,12.6984554919702,81410.5306471098,0.0,1.0
2002-09-19,15.0,15.84,15.0,15.67,56300,11.9947627443044,12.6664694579854,11.9947627443044,12.53052881355,70405.7277332145,0.0,1.0
2002-09-20,15.03,15.2,14.25,15.0,132900,12.018752269793,12.1546929142284,11.3950246070891,11.9947627443044,166197.534915528,0.0,1.0
2002-09-23,14.68,14.77,14.35,14.35,18600,11.7388744724259,11.8108430488917,11.4749896920512,11.4749896920512,23260.1516134599,0.0,1.0
2002-09-24,15.0,15.09,14.3,14.3,33000,11.9947627443044,12.0667313207702,11.4350071495702,11.4350071495702,41268.0109271062,0.0,1.0
2002-09-25,15.05,15.09,14.87,14.87,137300,12.0347452867854,12.0667313207702,11.8908081338537,11.8908081338537,171699.936372475,0.0,1.0
2002-09-26,14.99,15.19,14.6,15.0,98700,11.9867662358082,12.1466964057322,11.6749024044562,11.9947627443044,123428.869045618,0.0,1.0
2002-09-27,14.93,15.29,14.6,14.85,138700,11.9387871848309,12.2266614906942,11.6749024044562,11.8748151168613,173450.700472414,0.0,1.0
2002-09-30,14.97,15.36,14.57,14.9,100200,11.9707732188158,12.2826370501677,11.6509128789676,11.9147976593423,125304.687724122,0.0,1.0
2002-10-01,15.75,15.8,14.83,14.96,68500,12.5945008815196,12.6344834240006,11.8588220998689,11.9627767103196,85662.3863183872,0.0,1.0
2002-10-02,14.9,15.75,14.4,15.2,466800,11.9147976593423,12.5945008815196,11.5149722345322,12.1546929142284,583754.772750705,0.0,1.0
2002-10-03,14.79,14.91,14.58,14.91,94600,11.8268360658841,11.9227941678385,11.6589093874638,11.9227941678385,118301.631324371,0.0,1.0
2002-10-04,14.57,14.72,14.28,14.71,78400,11.6509128789676,11.7708605064107,11.4190141325778,11.7628639979145,98042.7895965195,0.0,1.0
2002-10-07,13.6,14.79,13.17,14.51,210100,10.875251554836,11.8268360658841,10.5314016894992,11.6029338279904,262739.669569242,0.0,1.0
2002-10-08,13.31,14.35,13.2,13.65,226700,10.6433528084461,11.4749896920512,10.5553912149878,10.915234097317,283498.729611363,0.0,1.0
2002-10-09,12.5,13.27,12.5,13.27,81400,9.99563562025364,10.6113667744613,9.99563562025364,10.6113667744613,101794.426953529,0.0,1.0
2002-10-10,12.83,12.91,12.21,12.49,92900,10.2595204006283,10.323492468598,9.76373687386375,9.98763911175743,116175.703488733,0.0,1.0
2002-10-11,12.8,13.74,12.51,12.51,160800,10.2355308751397,10.9872026737828,10.0036321287498,10.0036321287498,201087.762335718,0.0,1.0
2002-10-14,12.69,12.99,12.55,12.8,57900,10.1475692816815,10.3874645365676,10.0356181627347,10.2355308751397,72406.6009902864,0.0,1.0
2002-10-15,12.99,13.24,12.6,12.75,211200,10.3874645365676,10.5873772489727,10.0756007052157,10.1955483326587,264115.26993348,0.0,1.0
2002-10-16,12.79,12.9,12.66,12.85,66000,10.2275343666435,10.3154959601018,10.1235797561929,10.2755134176207,82536.0218542128,0.0,1.0
2002-10-17,12.84,13.0,12.77,13.0,26800,10.2675169091245,10.3954610450638,10.2115413496511,10.3954610450638,33514.6270559531,0.0,1.0
2002-10-18,12.9,13.05,12.77,12.86,21300,10.3154959601018,10.4354435875448,10.2115413496511,10.2835099261169,26636.6252347685,0.0,1.0
2002-10-21,12.4,12.83,11.98,12.8,216300,9.91567053529161,10.2595204006283,9.57981717845108,10.2355308751397,270493.053440397,0.0,1.0
2002-10-22,12.03,12.21,11.95,12.12,282000,9.6197997209321,9.76373687386375,9.55582765296247,9.69176829739792,352653.911558908,0.0,1.0
2002-10-23,11.86,12.15,11.71,11.92,248100,9.48385907649665,9.71575782288653,9.3639114490536,9.53183812747386,310260.409424699,0.0,1.0
2002-10-24,12.33,12.52,11.48,12.0,367500,9.85969497581818,10.011628637246,9.17999175364094,9.59581019544349,459575.576233684,0.0,1.0
2002-10-25,13.73,13.85,12.2,12.2,135400,10.9792061652866,11.075164267241,9.75574036536755,9.75574036536755,169323.899379703,0.0,1.0
2002-10-28,13.88,14.05,13.45,13.45,133500,11.0991537927296,11.2350944371651,10.7553039273929,10.7553039273929,166947.862386931,0.0,1.0
2002-10-29,13.9,14.31,13.52,13.91,101800,11.115146809722,11.4430036580664,10.8112794868663,11.1231433182182,127305.560981195,0.0,1.0
2002-10-30,13.9,13.9,13.9,13.9,54400,11.115146809722,11.115146809722,11.115146809722,11.115146809722,68029.6907404422,0.0,1.0
2002-10-31,13.8,14.44,13.75,13.75,183900,11.03518172476,11.546958268517,10.995199182279,10.995199182279,229975.369984693,0.0,1.0
2002-11-01,14.37,14.4,13.75,13.75,42500,11.4909827090436,11.5149722345322,10.995199182279,10.995199182279,53148.1958909701,0.0,1.0
2002-11-04,14.52,14.95,14.3,14.44,110200,11.6109303364866,11.9547802018233,11.4350071495702,11.546958268517,137810.145580822,0.0,1.0
2002-11-05,14.26,14.58,13.9,14.58,79000,11.4030211155853,11.6589093874638,11.115146809722,11.6589093874638,98793.1170679216,0.0,1.0
2002-11-06,14.43,14.5,14.2,14.27,35400,11.5389617600208,11.5949373194942,11.3550420646081,11.4110176240815,44269.320812714,0.0,1.0
2002-11-07,14.48,14.54,14.08,14.54,55800,11.5789443025018,11.626923353479,11.2590839626537,11.626923353479,69780.4548403798,0.0,1.0
2002-11-08,14.54,14.95,14.48,14.53,70500,11.626923353479,11.9547802018233,11.5789443025018,11.6189268449828,88163.4778897273,0.0,1.0
2002-11-11,14.4,14.85,14.4,14.55,62700,11.5149722345322,11.8748151168613,11.5149722345322,11.6349198619752,78409.2207615019,0.0,1.0
2002-11-12,14.4,14.4,14.4,14.4,48000,11.5149722345322,11.5149722345322,11.5149722345322,11.5149722345322,60026.1977121546,0.0,1.0
2002-11-13,14.4,14.63,14.14,14.47,65800,11.5149722345322,11.6988919299449,11.3070630136309,11.5709477940056,82285.9126970785,0.0,1.0
2002-11-14,14.76,14.95,14.39,14.44,86400,11.8028465403955,11.9547802018233,11.506975726036,11.546958268517,108047.155881878,0.0,1.0
2002-11-15,15.01,15.17,14.56,14.79,41200,12.0027592528006,12.1307033887398,11.6429163704714,11.8268360658841,51522.4863695992,0.0,1.0
2002-11-18,14.83,15.24,14.72,15.11,64500,11.8588220998689,12.1866789482132,11.7708605064107,12.0827243377626,80660.2031757079,0.0,1.0
2002-11-19,15.24,15.5,14.6,14.86,69000,12.1866789482132,12.3945881691145,11.6749024044562,11.8828116253575,86287.6592112225,0.0,1.0
2002-11-20,14.98,15.22,14.59,15.2,62100,11.978769727312,12.1706859312208,11.66690589596,12.1546929142284,77658.8932900998,0.0,1.0
2002-11-21,14.71,15.3,14.5,14.98,71000,11.7628639979145,12.2346579991904,11.5949373194942,11.978769727312,88788.7507825619,0.0,1.0
2002-11-22,15.32,15.32,14.53,14.7,44500,12.2506510161829,12.2506510161829,11.6189268449828,11.7548674894183,55649.2874623098,0.0,1.0
2002-11-25,15.33,15.47,15.0,15.29,62700,12.2586475246791,12.3705986436259,11.9947627443044,12.2266614906942,78409.2207615017,0.0,1.0
2002-11-26,15.34,15.48,15.0,15.28,63200,12.2666440331753,12.3785951521221,11.9947627443044,12.218664982198,79034.4936543367,0.0,1.0
2002-11-27,15.61,15.61,15.3,15.34,48500,12.4825497625727,12.4825497625727,12.2346579991904,12.2666440331753,60651.4706049898,0.0,1.0
2002-11-29,15.3,15.6,15.28,15.6,37900,12.2346579991904,12.4745532540765,12.218664982198,12.4745532540765,47395.685276889,0.0,1.0
2002-12-02,15.55,15.59,14.37,14.37,65800,12.4345707115955,12.4665567455803,11.4909827090436,11.4909827090436,82285.9126970788,0.0,1.0
2002-12-03,15.97,16.0,15.3,15.56,79700,12.770424068436,12.7944135939247,12.2346579991904,12.4425672200917,99668.4991178904,0.0,1.0
2002-12-04,15.91,16.0,15.49,15.61,49300,12.7224450174588,12.7944135939247,12.3865916606183,12.4825497625727,61651.9072335256,0.0,1.0
2002-12-05,15.29,15.84,15.21,15.83,68600,12.2266614906942,12.6664694579854,12.1626894227246,12.6584729494892,85787.4408969546,0.0,1.0
2002-12-06,15.48,15.51,15.27,15.29,68200,12.3785951521221,12.4025846776107,12.2106684737018,12.2266614906942,85287.2225826864,0.0,1.0
2002-12-09,15.39,15.6,15.26,15.5,91500,12.3066265756563,12.4745532540765,12.2026719652056,12.3945881691145,114424.939388795,0.0,1.0
2002-12-10,15.82,15.97,15.25,15.25,52800,12.650476440993,12.770424068436,12.1946754567094,12.1946754567094,66028.8174833701,0.0,1.0
2002-12-11,15.58,16.0,15.45,15.91,70900,12.4585602370841,12.7944135939247,12.3546056266335,12.7224450174588,88663.6962039953,0.0,1.0
2002-12-12,16.25,16.25,15.53,15.53,102100,12.9943263063297,12.9943263063297,12.4185776946031,12.4185776946031,127680.724716896,0.0,1.0
2002-12-13,15.46,16.31,15.35,16.01,75000,12.3626021351297,13.0423053573069,12.2746405416715,12.8024101024209,93790.9339252416,0.0,1.0
2002-12-16,15.66,15.79,15.25,15.54,39700,12.5225323050538,12.6264869155044,12.1946754567094,12.4265742030993,49646.6676910944,0.0,1.0
2002-12-17,15.47,15.69,15.25,15.41,15400,12.3705986436259,12.5465218305424,12.1946754567094,12.3226195926487,19258.4050993163,0.0,1.0
2002-12-18,15.09,15.9,15.01,15.6,60400,12.0667313207702,12.7144485089626,12.0027592528006,12.4745532540765,75532.9654544612,0.0,1.0
2002-12-19,15.61,15.63,15.0,15.25,27500,12.4825497625727,12.4985427795651,11.9947627443044,12.1946754567094,34390.009105922,0.0,1.0
2002-12-20,15.76,16.21,15.25,15.81,57700,12.6024973900158,12.9623402723449,12.1946754567094,12.6424799324968,72156.4918331524,0.0,1.0
2002-12-23,15.74,15.8,15.5,15.66,68700,12.5865043730234,12.6344834240006,12.3945881691145,12.5225323050538,85912.4954755211,0.0,1.0
2002-12-24,15.93,15.99,15.56,15.69,24300,12.7384380344512,12.7864170854284,12.4425672200917,12.5465218305424,30388.2625917784,0.0,1.0
2002-12-26,16.1,16.39,15.86,15.95,27000,12.8743786788867,13.1062774252766,12.6824624749778,12.7544310514436,33764.7362130869,0.0,1.0
2002-12-27,16.01,16.28,15.38,16.28,36600,12.8024101024209,13.0183158318183,12.2986300671601,13.0183158318183,45769.9757555177,0.0,1.0
2002-12-30,15.36,16.08,15.24,16.01,41300,12.2826370501677,12.8583856618943,12.1866789482132,12.8024101024209,51647.5409481662,0.0,1.0
2002-12-31,15.57,15.99,14.95,15.21,53400,12.4505637285879,12.7864170854284,11.9547802018233,12.1626894227246,66779.1449547722,0.0,1.0
2003-01-02,15.64,15.73,15.4,15.5,100300,12.5065392880613,12.5785078645272,12.3146230841525,12.3945881691145,125429.74230269,0.0,1.0
2003-01-03,15.5,15.74,15.33,15.64,207500,12.3945881691145,12.5865043730234,12.2586475246791,12.5065392880613,259488.250526502,0.0,1.0
2003-01-06,16.19,16.19,15.31,15.75,38100,12.9463472553525,12.9463472553525,12.2426545076867,12.5945008815196,47645.7944340228,0.0,1.0
2003-01-07,16.27,16.37,16.09,16.2,46100,13.0103193233221,13.0902844082842,12.8663821703905,12.9543437638487,57650.160719382,0.0,1.0
2003-01-08,16.46,16.7,15.7,16.1,106600,13.16225298475,13.3541691886589,12.5545183390386,12.8743786788867,133308.18075241,0.0,1.0
2003-01-09,17.17,17.4,16.47,16.47,101600,13.7300050879804,13.9139247833931,13.1702494932462,13.1702494932462,127055.451824061,0.0,1.0
2003-01-10,17.14,17.2,16.87,17.19,98700,13.7060155624918,13.753994613469,13.4901098330943,13.7459981049728,123428.869045618,0.0,1.0
2003-01-13,16.83,17.3,16.78,17.3,77900,13.4581237991095,13.833959698431,13.4181412566285,13.833959698431,97417.5167036842,0.0,1.0
2003-01-14,17.11,17.29,16.84,17.0,80900,13.6820260370032,13.8259631899348,13.4661203076057,13.5940644435449,101169.154060694,0.0,1.0
2003-01-15,16.8,17.13,16.8,17.13,62300,13.4341342736209,13.6980190539956,13.4341342736209,13.6980190539956,77909.0024472339,0.0,1.0
2003-01-16,16.23,16.89,15.94,16.79,70500,12.9783332893373,13.5061028500867,12.7464345429474,13.4261377651247,88163.4778897272,0.0,1.0
2003-01-17,16.1,16.3,15.75,15.95,70900,12.8743786788867,13.0343088488107,12.5945008815196,12.7544310514436,88663.6962039949,0.0,1.0
2003-01-21,15.74,16.01,15.25,15.93,90100,12.5865043730234,12.8024101024209,12.1946754567094,12.7384380344512,112674.175288857,0.0,1.0
2003-01-22,15.73,15.95,15.6,15.74,32100,12.5785078645272,12.7544310514436,12.4745532540765,12.5865043730234,40142.5197200033,0.0,1.0
2003-01-23,15.49,15.94,15.3,15.75,111600,12.3865916606183,12.7464345429474,12.2346579991904,12.5945008815196,139560.90968076,0.0,1.0
2003-01-24,15.0,15.52,14.86,15.3,41000,11.9947627443044,12.4105811861069,11.8828116253575,12.2346579991904,51272.3772124652,0.0,1.0
2003-01-27,14.9,15.03,14.8,14.81,45800,11.9147976593423,12.018752269793,11.8348325743803,11.8428290828765,57274.996983681,0.0,1.0
2003-01-28,15.07,15.21,14.32,15.0,44200,12.0507383037778,12.1626894227246,11.4510001665626,11.9947627443044,55274.123726609,0.0,1.0
2003-01-29,15.2,15.21,14.32,15.0,261900,12.1546929142284,12.1626894227246,11.4510001665626,11.9947627443044,327517.941266944,0.0,1.0
2003-01-30,15.58,15.91,15.25,15.47,41700,12.4585602370841,12.7224450174588,12.1946754567094,12.3705986436259,52147.7592624345,0.0,1.0
2003-01-31,15.14,15.59,14.8,15.59,62500,12.1067138632512,12.4665567455803,11.8348325743803,12.4665567455803,78159.111604368,0.0,1.0
2003-02-03,15.08,15.22,14.96,15.0,56300,12.058734812274,12.1706859312208,11.9627767103196,11.9947627443044,70405.7277332146,0.0,1.0
2003-02-04,14.8,15.13,14.5,14.9,184200,11.8348325743803,12.098717354755,11.5949373194942,11.9147976593423,230350.533720393,0.0,1.0
2003-02-05,14.79,15.11,14.6,14.9,115400,11.8268360658841,12.0827243377626,11.6749024044562,11.9147976593423,144312.983666305,0.0,1.0
2003-02-06,14.65,15.0,14.55,14.68,78000,11.7148849469373,11.9947627443044,11.6349198619752,11.7388744724259,97542.5712822509,0.0,1.0
2003-02-07,14.6,14.73,14.55,14.65,46700,11.6749024044562,11.7788570149069,11.6349198619752,11.7148849469373,58400.488190784,0.0,1.0
2003-02-10,14.58,14.7,14.19,14.55,72100,11.6589093874638,11.7548674894183,11.3470455561119,11.6349198619752,90164.3511467992,0.0,1.0
2003-02-11,13.97,14.5,12.96,14.3,144900,11.1711223691955,11.5949373194942,10.363475011079,11.4350071495702,181204.084343566,0.0,1.0
2003-02-12,13.69,13.99,13.58,13.87,90800,10.9472201313018,11.1871153861879,10.8592585378435,11.0911572842334,113549.557338826,0.0,1.0
2003-02-13,13.58,13.65,13.24,13.61,67800,10.8592585378435,10.915234097317,10.5873772489727,10.8832480633322,84787.0042684188,0.0,1.0
2003-02-14,13.82,13.96,13.49,13.49,37800,11.0511747417524,11.1631258606993,10.7872899613777,10.7872899613777,47270.6306983219,0.0,1.0
2003-02-18,14.05,14.05,13.82,13.91,82600,11.2350944371651,11.2350944371651,11.0511747417524,11.1231433182182,103295.081896333,0.0,1.0
2003-02-19,13.65,14.1,13.3,14.1,234000,10.915234097317,11.2750769796461,10.6353562999499,11.2750769796461,292627.713846753,0.0,1.0
2003-02-20,13.55,13.89,13.23,13.63,149500,10.8352690123549,11.1071503012258,10.5793807404764,10.8992410803246,186956.594957649,0.0,1.0
2003-02-21,13.71,13.86,13.47,13.5,169200,10.9632131482942,11.0831607757372,10.7712969443853,10.7952864698739,211592.346935345,0.0,1.0
2003-02-24,13.56,13.96,13.55,13.76,95200,10.8432655208511,11.1631258606993,10.8352690123549,11.0031956907752,119051.958795774,0.0,1.0
2003-02-25,12.98,13.44,12.9,13.35,108400,10.3794680280714,10.7473074188967,10.3154959601018,10.6753388424309,135559.163166616,0.0,1.0
2003-02-26,12.91,13.25,12.64,12.9,77900,10.323492468598,10.5953737574689,10.1075867392005,10.3154959601018,97417.5167036839,0.0,1.0
2003-02-27,13.04,13.08,12.76,12.91,113200,10.4274470790486,10.4594331130334,10.2035448411549,10.323492468598,141561.782937831,0.0,1.0
2003-02-28,12.85,13.29,12.85,12.93,56200,10.2755134176207,10.6273597914537,10.2755134176207,10.3394854855904,70280.6731546479,0.0,1.0
2003-03-03,13.0,13.11,12.5,12.79,50600,10.3954610450638,10.483422638522,9.99563562025364,10.2275343666435,63277.6167548962,0.0,1.0
2003-03-04,12.93,13.25,12.79,13.04,52500,10.3394854855904,10.5953737574689,10.2275343666435,10.4274470790486,65653.6537476689,0.0,1.0
2003-03-05,13.1,13.23,12.92,12.92,101100,10.4754261300258,10.5793807404764,10.3314889770942,10.3314889770942,126430.178931226,0.0,1.0
2003-03-06,12.79,13.07,12.52,12.93,47500,10.2275343666435,10.4514366045372,10.011628637246,10.3394854855904,59400.9248193198,0.0,1.0
2003-03-07,12.44,12.75,12.38,12.51,59200,9.94765656927642,10.1955483326587,9.8996775182992,10.0036321287498,74032.3105116573,0.0,1.0
2003-03-10,11.98,12.41,11.9,12.29,35200,9.57981717845108,9.92366704378781,9.51584511048146,9.82770894183337,44019.2116555801,0.0,1.0
2003-03-11,11.83,11.89,11.66,11.85,69000,9.45986955100804,9.50784860198526,9.32392890657259,9.47586256800044,86287.6592112223,0.0,1.0
2003-03-12,12.12,12.14,11.61,11.65,50800,9.69176829739792,9.70776131439033,9.28394636409157,9.31593239807639,63527.7259120303,0.0,1.0
2003-03-13,12.77,12.79,12.26,12.26,37100,10.2115413496511,10.2275343666435,9.80371941634476,9.80371941634476,46395.2486483529,0.0,1.0
2003-03-14,13.1,13.25,12.69,12.7,72300,10.4754261300258,10.5953737574689,10.1475692816815,10.1555657901777,90414.460303933,0.0,1.0
2003-03-17,14.09,14.2,13.25,13.28,128100,11.2670804711499,11.3550420646081,10.5953737574689,10.6193632829575,160194.915144313,0.0,1.0
2003-03-18,14.48,14.98,13.93,13.93,72300,11.5789443025018,11.978769727312,11.1391363352106,11.1391363352106,90414.460303933,0.0,1.0
2003-03-19,15.0,15.25,14.5,14.5,53500,11.9947627443044,12.1946754567094,11.5949373194942,11.5949373194942,66904.1995333388,0.0,1.0
2003-03-20,14.75,15.65,14.68,14.93,81900,11.7948500318993,12.5145357965576,11.7388744724259,11.9387871848309,102419.699846364,0.0,1.0
2003-03-21,15.45,15.75,15.0,15.51,72900,12.3546056266335,12.5945008815196,11.9947627443044,12.4025846776107,91164.7877753348,0.0,1.0
2003-03-24,14.84,15.52,14.75,15.44,44700,11.8668186083651,12.4105811861069,11.7948500318993,12.3466091181373,55899.3966194441,0.0,1.0
2003-03-25,14.79,15.35,14.76,14.83,57900,11.8268360658841,12.2746405416715,11.8028465403955,11.8588220998689,72406.6009902865,0.0,1.0
2003-03-26,14.79,14.93,14.39,14.74,78200,11.8268360658841,11.9387871848309,11.506975726036,11.7868535234031,97792.6804393853,0.0,1.0
2003-03-27,14.7,14.83,14.4,14.65,41700,11.7548674894183,11.8588220998689,11.5149722345322,11.7148849469373,52147.7592624342,0.0,1.0
2003-03-28,14.71,14.85,14.61,14.85,22300,11.7628639979145,11.8748151168613,11.6828989129524,11.8748151168613,27887.1710204385,0.0,1.0
2003-03-31,14.11,14.55,14.06,14.55,83100,11.2830734881423,11.6349198619752,11.2430909456613,11.6349198619752,103920.354789168,0.0,1.0
2003-04-01,14.44,14.44,13.85,14.06,46200,11.546958268517,11.546958268517,11.075164267241,11.2430909456613,57775.2152979488,0.0,1.0
2003-04-02,14.5,14.7,14.31,14.45,58300,11.5949373194942,11.7548674894183,11.4430036580664,11.5549547770132,72906.8193045546,0.0,1.0
2003-04-03,15.01,15.329,14.45,14.56,117500,12.0027592528006,12.2578478738294,11.5549547770132,11.6429163704714,146939.129816211,0.0,1.0
2003-04-04,14.78,15.04,14.71,14.96,34200,11.8188395573879,12.0267487782892,11.7628639979145,11.9627767103196,42768.6658699102,0.0,1.0
2003-04-07,14.76,15.32,14.63,14.63,36700,11.8028465403955,12.2506510161829,11.6988919299449,11.6988919299449,45895.0303340849,0.0,1.0
2003-04-08,15.01,15.5,14.89,15.01,33100,12.0027592528006,12.3945881691145,11.9068011508461,12.0027592528006,41393.0655056732,0.0,1.0
2003-04-09,15.0,15.17,14.56,14.81,85200,11.9947627443044,12.1307033887398,11.6429163704714,11.8428290828765,106546.500939074,0.0,1.0
2003-04-10,14.81,15.15,14.65,14.83,52200,11.8428290828765,12.1147103717474,11.7148849469373,11.8588220998689,65278.4900119682,0.0,1.0
2003-04-11,14.56,14.82,14.511,14.74,36300,11.6429163704714,11.8508255913727,11.60373347884,11.7868535234031,45394.8120198171,0.0,1.0
2003-04-14,14.48,14.664,14.3,14.41,47200,11.5789443025018,11.7260800588319,11.4350071495702,11.5229687430284,59025.7610836188,0.0,1.0
2003-04-15,14.45,14.55,13.85,14.19,72500,11.5549547770132,11.6349198619752,11.075164267241,11.3470455561119,90664.5694610669,0.0,1.0
2003-04-16,14.31,14.57,14.26,14.57,45500,11.4430036580664,11.6509128789676,11.4030211155853,11.6509128789676,56899.8332479797,0.0,1.0
2003-04-17,14.5,14.51,14.221,14.4,45500,11.5949373194942,11.6029338279904,11.3718347324502,11.5149722345322,56899.83324798,0.0,1.0
2003-04-21,14.5,15.32,14.44,14.47,57000,11.5949373194942,12.2506510161829,11.546958268517,11.5709477940056,71281.1097831837,0.0,1.0
2003-04-22,14.5,14.75,14.21,14.46,53500,11.5949373194942,11.7948500318993,11.3630385731043,11.5629512855094,66904.1995333391,0.0,1.0
2003-04-23,15.19,15.249,14.4,14.49,48200,12.1466964057322,12.1938758058598,11.5149722345322,11.586940810998,60276.3068692887,0.0,1.0
2003-04-24,14.99,15.46,14.88,15.25,58500,11.9867662358082,12.3626021351297,11.8988046423499,12.1946754567094,73156.9284616882,0.0,1.0
2003-04-25,14.411,15.14,14.22,14.87,33600,11.523768393878,12.1067138632512,11.3710350816005,11.8908081338537,42018.3383985083,0.0,1.0
2003-04-28,14.51,14.68,14.24,14.65,29900,11.6029338279904,11.7388744724259,11.3870280985929,11.7148849469373,37391.3189915297,0.0,1.0
2003-04-29,14.81,15.22,14.38,14.62,44600,11.8428290828765,12.1706859312208,11.4989792175398,11.6908954214486,55774.342040877,0.0,1.0
2003-04-30,15.48,15.89,14.86,14.9,36400,12.3785951521221,12.7064520004664,11.8828116253575,11.9147976593423,45519.8665983839,0.0,1.0
2003-05-01,15.18,15.99,15.17,15.41,68100,12.138699897236,12.7864170854284,12.1307033887398,12.3226195926487,85162.1680041195,0.0,1.0
2003-05-02,15.61,15.85,15.03,15.16,45700,12.4825497625727,12.6744659664816,12.018752269793,12.1227068802436,57149.9424051141,0.0,1.0
2003-05-05,15.57,16.3,15.3,15.4,53600,12.4505637285879,13.0343088488107,12.2346579991904,12.3146230841525,67029.2541119061,0.0,1.0
2003-05-06,15.27,16.14,15.27,15.559,36700,12.2106684737018,12.9063647128715,12.2106684737018,12.4417675692421,45895.030334085,0.0,1.0
2003-05-07,15.15,15.43,14.83,15.27,57200,12.1147103717474,12.3386126096411,11.8588220998689,12.2106684737018,71531.2189403176,0.0,1.0
2003-05-08,15.3,15.58,14.95,14.97,85200,12.2346579991904,12.4585602370841,11.9547802018233,11.9707732188158,106546.500939075,0.0,1.0
2003-05-09,15.44,15.6,15.1,15.34,45200,12.3466091181373,12.4745532540765,12.0747278292664,12.2666440331753,56524.6695122789,0.0,1.0
2003-05-12,15.82,15.82,15.51,15.59,48300,12.650476440993,12.650476440993,12.4025846776107,12.4665567455803,60401.3614478556,0.0,1.0
2003-05-13,16.29,16.29,15.673,15.76,90700,13.0263123403145,13.0263123403145,12.5329277660988,12.6024973900158,113424.502760259,0.0,1.0
2003-05-14,16.03,16.57,16.02,16.12,78600,12.8184031194133,13.2502145782082,12.8104066109171,12.8903716958791,98292.8987536529,0.0,1.0
2003-05-15,15.4,16.044,15.2,15.93,50400,12.3146230841525,12.8295982313079,12.1546929142284,12.7384380344512,63027.5075977622,0.0,1.0
2003-05-16,14.67,15.4,14.33,15.0,89800,11.7308779639297,12.3146230841525,11.4589966750588,11.9947627443044,112299.011553156,0.0,1.0
2003-05-19,14.8,14.99,14.26,14.65,179400,11.8348325743803,11.9867662358082,11.4030211155853,11.7148849469373,224347.913949178,0.0,1.0
2003-05-20,14.99,15.05,14.42,14.42,77400,11.9867662358082,12.0347452867854,11.5309652515246,11.5309652515246,96792.243810849,0.0,1.0
2003-05-21,15.15,15.18,14.676,15.08,73400,12.1147103717474,12.138699897236,11.7356758690274,12.058734812274,91790.0606681698,0.0,1.0
2003-05-22,15.13,15.36,14.9,15.23,48300,12.098717354755,12.2826370501677,11.9147976593423,12.178682439717,60401.3614478556,0.0,1.0
2003-05-23,15.05,15.33,14.92,15.33,19900,12.0347452867854,12.2586475246791,11.9307906763347,12.2586475246791,24885.8611348307,0.0,1.0
2003-05-27,15.33,15.63,14.86,15.04,32200,12.2586475246791,12.4985427795651,11.8828116253575,12.0267487782892,40267.5742985703,0.0,1.0
2003-05-28,15.45,15.64,15.25,15.64,46300,12.3546056266335,12.5065392880613,12.1946754567094,12.5065392880613,57900.2698765158,0.0,1.0
2003-05-29,15.47,15.64,15.3,15.64,82400,12.3705986436259,12.5065392880613,12.2346579991904,12.5065392880613,103044.972739199,0.0,1.0
2003-05-30,15.39,15.62,15.35,15.45,65500,12.3066265756563,12.4905462710689,12.2746405416715,12.3546056266335,81910.7489613775,0.0,1.0
2003-06-02,15.65,15.72,15.35,15.39,144900,12.5145357965576,12.570511356031,12.2746405416715,12.3066265756563,181204.084343566,0.0,1.0
2003-06-03,15.9,15.98,15.54,15.54,37200,12.7144485089626,12.7784205769322,12.4265742030993,12.4265742030993,46520.3032269199,0.0,1.0
2003-06-04,16.6,16.6,15.9,15.98,46400,13.2742041036968,13.2742041036968,12.7144485089626,12.7784205769322,58025.3244550829,0.0,1.0
2003-06-05,16.27,16.49,16.25,16.49,68200,13.0103193233221,13.1862425102386,12.9943263063297,13.1862425102386,85287.2225826866,0.0,1.0
2003-06-06,16.07,16.49,16.07,16.43,92200,12.8503891533981,13.1862425102386,12.8503891533981,13.1382634592614,115300.321438763,0.0,1.0
2003-06-09,15.6,16.09,15.51,16.09,113700,12.4745532540765,12.8663821703905,12.4025846776107,12.8663821703905,142187.055830667,0.0,1.0
2003-06-10,15.9,15.99,15.53,15.67,26900,12.7144485089626,12.7864170854284,12.4185776946031,12.53052881355,33639.6816345201,0.0,1.0
2003-06-11,16.0,16.0,15.75,15.75,33500,12.7944135939247,12.7944135939247,12.5945008815196,12.5945008815196,41893.2838199411,0.0,1.0
2003-06-12,15.8,16.15,15.72,16.0,88300,12.6344834240006,12.9143612213677,12.570511356031,12.7944135939247,110423.192874651,0.0,1.0
2003-06-13,15.87,16.0,15.57,15.68,24300,12.690458983474,12.7944135939247,12.4505637285879,12.5385253220462,30388.2625917783,0.0,1.0
2003-06-16,16.0,16.02,15.66,15.76,30700,12.7944135939247,12.8104066109171,12.5225323050538,12.6024973900158,38391.7556200654,0.0,1.0
2003-06-17,16.049,16.06,15.76,15.99,105600,12.833596485556,12.8423926449019,12.6024973900158,12.7864170854284,132057.634966741,0.0,1.0
2003-06-18,16.2,16.41,15.95,16.09,29400,12.9543437638487,13.122270442269,12.7544310514436,12.8663821703905,36766.0460986947,0.0,1.0
2003-06-19,15.88,16.2,15.74,16.11,18100,12.6984554919702,12.9543437638487,12.5865043730234,12.8823751873829,22634.878720625,0.0,1.0
2003-06-20,15.6,16.0,15.42,15.939,80800,12.4745532540765,12.7944135939247,12.3306161011449,12.7456348920978,101044.099482127,0.0,1.0
2003-06-23,15.55,15.7,15.0,15.4,104300,12.4345707115955,12.5545183390386,11.9947627443044,12.3146230841525,130431.92544537,0.0,1.0
2003-06-24,15.81,15.81,14.95,15.55,40300,12.6424799324968,12.6424799324968,11.9547802018233,12.4345707115955,50396.9951624965,0.0,1.0
2003-06-25,15.14,15.63,14.92,15.63,71500,12.1067138632512,12.4985427795651,11.9307906763347,12.4985427795651,89414.023675397,0.0,1.0
2003-06-26,15.44,15.45,15.09,15.15,129600,12.3466091181373,12.3546056266335,12.0667313207702,12.1147103717474,162070.733822817,0.0,1.0
2003-06-27,15.4,15.701,14.95,15.39,60000,12.3146230841525,12.5553179898882,11.9547802018233,12.3066265756563,75032.7471401932,0.0,1.0
2003-06-30,16.24,16.65,15.18,15.49,166500,12.9863297978335,13.3141866461778,12.138699897236,12.3865916606183,208215.873314037,0.0,1.0
2003-07-01,15.75,16.68,15.46,16.68,86600,12.5945008815196,13.3381761716664,12.3626021351297,13.3381761716664,108297.265039012,0.0,1.0
2003-07-02,15.83,15.94,15.3,15.6,179300,12.6584729494892,12.7464345429474,12.2346579991904,12.4745532540765,224222.859370611,0.0,1.0
2003-07-03,15.5,15.741,15.44,15.73,26400,12.3945881691145,12.587304023873,12.3466091181373,12.5785078645272,33014.4087416851,0.0,1.0
2003-07-07,15.45,15.7,15.03,15.65,86600,12.3546056266335,12.5545183390386,12.018752269793,12.5145357965576,108297.265039012,0.0,1.0
2003-07-08,15.94,15.979,15.49,15.51,64300,12.7464345429474,12.7776209260826,12.3865916606183,12.4025846776107,80410.094018574,0.0,1.0
2003-07-09,15.54,15.94,15.16,15.939,54300,12.4265742030993,12.7464345429474,12.1227068802436,12.7456348920978,67904.636161875,0.0,1.0
2003-07-10,15.5,15.78,15.15,15.16,37500,12.3945881691145,12.6184904070082,12.1147103717474,12.1227068802436,46895.4669626208,0.0,1.0
2003-07-11,15.16,15.8,15.13,15.17,38500,12.1227068802436,12.6344834240006,12.098717354755,12.1307033887398,48146.0127482907,0.0,1.0
2003-07-14,15.99,16.13,14.966,15.01,180000,12.7864170854284,12.8983682043753,11.9675746154173,12.0027592528006,225098.241420581,0.0,1.0
2003-07-15,16.62,16.65,15.7,15.89,107000,13.2901971206892,13.3141866461778,12.5545183390386,12.7064520004664,133808.399066678,0.0,1.0
2003-07-16,17.0,17.0,16.22,16.69,98600,13.5940644435449,13.5940644435449,12.9703367808411,13.3461726801627,123303.814467051,0.0,1.0
2003-07-17,16.15,17.0,16.15,17.0,60300,12.9143612213677,13.5940644435449,12.9143612213677,13.5940644435449,75407.9108758942,0.0,1.0
2003-07-18,16.16,16.63,15.55,16.01,52700,12.9223577298639,13.2981936291854,12.4345707115955,12.8024101024209,65903.7629048031,0.0,1.0
2003-07-21,16.47,17.0,15.91,16.02,73000,13.1702494932462,13.5940644435449,12.7224450174588,12.8104066109171,91289.8423539018,0.0,1.0
2003-07-22,16.17,16.5,16.0,16.44,132600,12.9303542383601,13.1942390187348,12.7944135939247,13.1462599677576,165822.371179827,0.0,1.0
2003-07-23,16.23,16.23,15.86,16.08,110300,12.9783332893373,12.9783332893373,12.6824624749778,12.8583856618943,137935.200159389,0.0,1.0
2003-07-24,16.0,16.3,15.99,16.0,76400,12.7944135939247,13.0343088488107,12.7864170854284,12.7944135939247,95541.6980251791,0.0,1.0
2003-07-25,16.01,16.31,16.0,16.28,53700,12.8024101024209,13.0423053573069,12.7944135939247,13.0183158318183,67154.3086904728,0.0,1.0
2003-07-28,16.34,16.5,16.0,16.03,116100,13.0662948827956,13.1942390187348,12.7944135939247,12.8184031194133,145188.365716273,0.0,1.0
2003-07-29,16.45,16.45,16.08,16.22,98300,13.1542564762538,13.1542564762538,12.8583856618943,12.9703367808411,122928.65073135,0.0,1.0
2003-07-30,16.35,16.46,16.2,16.46,227400,13.0742913912918,13.16225298475,12.9543437638487,13.16225298475,284374.111661332,0.0,1.0
2003-07-31,16.9,16.9,16.4,16.46,109200,13.5140993585829,13.5140993585829,13.1142739337728,13.16225298475,136559.599795152,0.0,1.0
2003-08-01,16.91,17.0,16.75,16.9,144900,13.5220958670791,13.5940644435449,13.3941517311399,13.5140993585829,181204.084343567,0.0,1.0
2003-08-04,16.9,17.0,16.57,16.57,46100,13.5140993585829,13.5940644435449,13.2502145782082,13.2502145782082,57650.1607193819,0.0,1.0
2003-08-05,16.06,16.85,15.95,16.85,173000,12.8423926449019,13.4741168161019,12.7544310514436,13.4741168161019,216344.42092089,0.0,1.0
2003-08-06,16.01,16.15,16.0,16.0,66500,12.8024101024209,12.9143612213677,12.7944135939247,12.7944135939247,83161.2947470473,0.0,1.0
2003-08-07,15.98,16.032,15.9,16.01,133600,12.7784205769322,12.8200024211125,12.7144485089626,12.8024101024209,167072.916965498,0.0,1.0
2003-08-08,16.0,16.15,15.949,16.0,18600,12.7944135939247,12.9143612213677,12.753631400594,12.7944135939247,23260.1516134598,0.0,1.0
2003-08-11,15.85,15.92,15.65,15.9,58800,12.6744659664816,12.730441525955,12.5145357965576,12.7144485089626,73532.0921973895,0.0,1.0
2003-08-12,15.83,15.99,15.5,15.76,118700,12.6584729494892,12.7864170854284,12.3945881691145,12.6024973900158,148439.784759016,0.0,1.0
2003-08-13,15.72,15.88,15.67,15.775,14000,12.570511356031,12.6984554919702,12.53052881355,12.6144921527601,17507.6409993784,0.0,1.0
2003-08-14,16.05,16.22,15.66,15.77,79900,12.8343961364057,12.9703367808411,12.5225323050538,12.610493898512,99918.6082750238,0.0,1.0
2003-08-15,16.09,16.37,16.05,16.23,19900,12.8663821703905,13.0902844082842,12.8343961364057,12.9783332893373,24885.8611348307,0.0,1.0
2003-08-18,16.83,16.86,16.05,16.15,59400,13.4581237991095,13.4821133245981,12.8343961364057,12.9143612213677,74282.4196687913,0.0,1.0
2003-08-19,16.74,16.99,16.65,16.87,223000,13.3861552226437,13.5860679350487,13.3141866461778,13.4901098330943,278871.710204384,0.0,1.0
2003-08-20,16.9,17.0,16.611,16.67,117400,13.5140993585829,13.5940644435449,13.2830002630427,13.3301796631702,146814.075237645,0.0,1.0
2003-08-21,17.06,17.2,16.83,16.98,112000,13.6420434945222,13.753994613469,13.4581237991095,13.5780714265525,140061.127995027,0.0,1.0
2003-08-22,16.35,17.29,16.16,17.2,58800,13.0742913912918,13.8259631899348,12.9223577298639,13.753994613469,73532.0921973892,0.0,1.0
2003-08-25,16.26,16.5,15.94,16.35,62800,13.0023228148259,13.1942390187348,12.7464345429474,13.0742913912918,78534.2753400691,0.0,1.0
2003-08-26,16.15,16.33,15.92,16.33,45300,12.9143612213677,13.0582983742993,12.730441525955,13.0582983742993,56649.7240908459,0.0,1.0
2003-08-27,16.2,16.32,16.051,16.15,32200,12.9543437638487,13.0503018658031,12.8351957872553,12.9143612213677,40267.5742985704,0.0,1.0
2003-08-28,16.14,16.35,16.06,16.25,87200,12.9063647128715,13.0742913912918,12.8423926449019,12.9943263063297,109047.592510414,0.0,1.0
2003-08-29,16.07,16.19,16.06,16.155,36600,12.8503891533981,12.9463472553525,12.8423926449019,12.9183594756158,45769.9757555178,0.0,1.0
2003-09-02,16.19,16.53,15.78,16.43,57100,12.9463472553525,13.2182285442234,12.6184904070082,13.1382634592614,71406.1643617507,0.0,1.0
2003-09-03,16.239,16.46,16.03,16.245,89200,12.9855301469839,13.16225298475,12.8184031194133,12.9903280520816,111548.684081754,0.0,1.0
2003-09-04,16.21,16.285,15.95,16.285,101200,12.9623402723449,13.0223140860664,12.7544310514436,13.0223140860664,126555.233509793,0.0,1.0
2003-09-05,16.08,16.26,15.93,16.185,183200,12.8583856618943,13.0023228148259,12.7384380344512,12.9423490011044,229099.987934723,0.0,1.0
2003-09-08,15.94,16.2,15.59,16.09,238400,12.7464345429474,12.9543437638487,12.4665567455803,12.8663821703905,298130.115303702,0.0,1.0
2003-09-09,15.69,16.1,15.45,16.1,175500,12.5465218305424,12.8743786788867,12.3546056266335,12.8743786788867,219470.785385065,0.0,1.0
2003-09-10,14.62,15.58,14.57,15.53,166700,11.6908954214486,12.4585602370841,11.6509128789676,12.4185776946031,208465.982471171,0.0,1.0
2003-09-11,15.03,15.3,14.57,15.05,158400,12.018752269793,12.2346579991904,11.6509128789676,12.0347452867854,198086.45245011,0.0,1.0
2003-09-12,14.68,15.1,14.46,15.1,44500,11.7388744724259,12.0747278292664,11.5629512855094,12.0747278292664,55649.2874623099,0.0,1.0
2003-09-15,14.65,14.94,14.54,14.55,67900,11.7148849469373,11.9467836933271,11.626923353479,11.6349198619752,84912.0588469851,0.0,1.0
2003-09-16,15.36,15.36,14.65,14.76,379400,12.2826370501677,12.2826370501677,11.7148849469373,11.8028465403955,474457.071083154,0.0,1.0
2003-09-17,15.21,15.38,15.14,15.15,38800,12.1626894227246,12.2986300671601,12.1067138632512,12.1147103717474,48521.1764839917,0.0,1.0
2003-09-18,15.36,15.37,15.11,15.11,57700,12.2826370501677,12.2906335586639,12.0827243377626,12.0827243377626,72156.4918331523,0.0,1.0
2003-09-19,15.3,15.58,15.25,15.519,29600,12.2346579991904,12.4585602370841,12.1946754567094,12.4097815352573,37016.1552558288,0.0,1.0
2003-09-22,15.12,15.2,14.93,15.18,33600,12.0907208462588,12.1546929142284,11.9387871848309,12.138699897236,42018.3383985082,0.0,1.0
2003-09-23,15.22,15.46,14.98,15.01,42900,12.1706859312208,12.3626021351297,11.978769727312,12.0027592528006,53648.4142052383,0.0,1.0
2003-09-24,14.95,15.36,14.93,15.02,90500,11.9547802018233,12.2826370501677,11.9387871848309,12.0107557612968,113174.393603125,0.0,1.0
2003-09-25,14.6,15.06,14.5,14.99,66400,11.6749024044562,12.0427417952816,11.5949373194942,11.9867662358082,83036.2401684809,0.0,1.0
2003-09-26,14.71,14.85,14.55,14.58,49000,11.7628639979145,11.8748151168613,11.6349198619752,11.6589093874638,61276.7434978244,0.0,1.0
2003-09-29,14.68,15.0,14.42,14.6,60000,11.7388744724259,11.9947627443044,11.5309652515246,11.6749024044562,75032.7471401931,0.0,1.0
2003-09-30,14.28,14.55,13.33,14.46,144600,11.4190141325778,11.6349198619752,10.6593458254385,11.5629512855094,180828.920607865,0.0,1.0
2003-10-01,14.88,14.964,14.14,14.33,89900,11.8988046423499,11.965975313718,11.3070630136309,11.4589966750588,112424.066131723,0.0,1.0
2003-10-02,14.71,15.2,14.41,14.7,56800,11.7628639979145,12.1546929142284,11.5229687430284,11.7548674894183,71031.0006260495,0.0,1.0
2003-10-03,15.18,15.18,14.71,14.71,104300,12.138699897236,12.138699897236,11.7628639979145,11.7628639979145,130431.925445369,0.0,1.0
2003-10-06,15.05,15.18,14.83,14.91,109300,12.0347452867854,12.138699897236,11.8588220998689,11.9227941678385,136684.654373718,0.0,1.0
2003-10-07,15.1,15.29,14.88,15.02,50100,12.0747278292664,12.2266614906942,11.8988046423499,12.0107557612968,62652.3438620613,0.0,1.0
2003-10-08,15.41,15.45,15.01,15.01,96900,12.3226195926487,12.3546056266335,12.0027592528006,12.0027592528006,121177.886631412,0.0,1.0
2003-10-09,15.8,15.9,15.051,15.27,96500,12.6344834240006,12.7144485089626,12.035544937635,12.2106684737018,120677.668317144,0.0,1.0
2003-10-10,15.67,15.79,15.47,15.79,49200,12.53052881355,12.6264869155044,12.3705986436259,12.6264869155044,61526.8526549583,0.0,1.0
2003-10-13,15.79,16.0,15.5,15.5,36000,12.6264869155044,12.7944135939247,12.3945881691145,12.3945881691145,45019.6482841159,0.0,1.0
2003-10-14,15.59,15.81,15.47,15.68,93400,12.4665567455803,12.6424799324968,12.3705986436259,12.5385253220462,116800.976381568,0.0,1.0
2003-10-15,15.5,15.95,15.5,15.66,66100,12.3945881691145,12.7544310514436,12.3945881691145,12.5225323050538,82661.0764327796,0.0,1.0
2003-10-16,15.58,15.73,15.5,15.5,37700,12.4585602370841,12.5785078645272,12.3945881691145,12.3945881691145,47145.5761197549,0.0,1.0
2003-10-17,15.5,15.61,15.35,15.58,37100,12.3945881691145,12.4825497625727,12.2746405416715,12.4585602370841,46395.2486483529,0.0,1.0
2003-10-20,15.54,15.7,15.46,15.5,41400,12.4265742030993,12.5545183390386,12.3626021351297,12.3945881691145,51772.5955267334,0.0,1.0
2003-10-21,15.63,15.75,15.45,15.65,24600,12.4985427795651,12.5945008815196,12.3546056266335,12.5145357965576,30763.4263274794,0.0,1.0
2003-10-22,15.98,16.05,15.5,15.5,173500,12.7784205769322,12.8343961364057,12.3945881691145,12.3945881691145,216969.693813726,0.0,1.0
2003-10-23,16.0,16.1,15.6,15.675,160100,12.7944135939247,12.8743786788867,12.4745532540765,12.5345270677981,200212.380285748,0.0,1.0
2003-10-24,16.1,16.15,15.75,15.75,132400,12.8743786788867,12.9143612213677,12.5945008815196,12.5945008815196,165572.262022693,0.0,1.0
2003-10-27,16.46,16.47,16.05,16.1,152100,13.16225298475,13.1702494932462,12.8343961364057,12.8743786788867,190208.01400039,0.0,1.0
2003-10-28,16.6,16.6,16.17,16.18,68600,13.2742041036968,13.2742041036968,12.9303542383601,12.9383507468563,85787.4408969545,0.0,1.0
2003-10-29,17.77,17.77,16.53,16.54,156700,14.2097955977526,14.2097955977526,13.2182285442234,13.2262250527196,195960.524614471,0.0,1.0
2003-10-30,17.573,17.87,17.46,17.66,66600,14.0522643803774,14.2897606827146,13.9619038343703,14.1218340042943,83286.3493256144,0.0,1.0
2003-10-31,17.13,17.5,16.95,17.5,76700,13.6980190539956,13.9938898683551,13.5540819010639,13.9938898683551,95916.8617608803,0.0,1.0
2003-11-03,17.1,17.25,16.95,17.215,120300,13.674029528507,13.79397715595,13.5540819010639,13.7659893762133,150440.658016087,0.0,1.0
2003-11-04,17.26,17.36,17.0,17.085,29900,13.8019736644462,13.8819387494082,13.5940644435449,13.6620347657627,37391.3189915297,0.0,1.0
2003-11-05,18.0,18.0,17.0,17.25,40300,14.3937152931652,14.3937152931652,13.5940644435449,13.79397715595,50396.9951624966,0.0,1.0
2003-11-06,17.76,18.0,17.47,18.0,139900,14.2017990892564,14.3937152931652,13.9699003428665,14.3937152931652,174951.355415217,0.0,1.0
2003-11-07,17.81,17.99,17.69,17.69,77800,14.2417816317374,14.385718784669,14.1458235297829,14.1458235297829,97292.4621251171,0.0,1.0
2003-11-10,17.11,17.78,17.11,17.78,46800,13.6820260370032,14.2177921062488,13.6820260370032,14.2177921062488,58525.5427693507,0.0,1.0
2003-11-11,17.31,17.8,16.6,17.0,56500,13.8419562069272,14.2337851232412,13.2742041036968,13.5940644435449,70655.8368903488,0.0,1.0
2003-11-12,18.2,18.37,17.1,17.1,115100,14.5536454630893,14.6895861075247,13.674029528507,13.674029528507,143937.819930604,0.0,1.0
2003-11-13,18.34,18.51,18.04,18.215,74900,14.6655965820361,14.8015372264716,14.42570132715,14.5656402258336,93665.8793466748,0.0,1.0
2003-11-14,18.579,18.71,18.22,18.54,274800,14.8567131350954,14.9614673963956,14.5696384800817,14.8255267519602,343649.981902085,0.0,1.0
2003-11-17,17.43,18.34,17.25,18.33,49400,13.9379143088817,14.6655965820361,13.79397715595,14.6576000735399,61776.9618120923,0.0,1.0
2003-11-18,17.4,18.0,17.26,17.66,77100,13.9139247833931,14.3937152931652,13.8019736644462,14.1218340042943,96417.0800751481,0.0,1.0
2003-11-19,17.42,17.75,17.05,17.25,87900,13.9299178003855,14.1938025807602,13.634046986026,13.79397715595,109922.974560383,0.0,1.0
2003-11-20,17.6,17.79,17.24,17.31,101800,14.0738549533171,14.225788614745,13.7859806474538,13.8419562069272,127305.560981195,0.0,1.0
2003-11-21,18.07,18.14,17.6,17.65,73700,14.4496908526387,14.5056664121121,14.0738549533171,14.1138374957981,92165.2244038705,0.0,1.0
2003-11-24,18.52,18.75,17.9,17.9,57000,14.8095337349678,14.9934534303805,14.3137502082032,14.3137502082032,71281.1097831835,0.0,1.0
2003-11-25,18.6,18.88,18.36,18.43,86200,14.8735058029374,15.0974080408311,14.6815895990285,14.737565158502,107797.046724744,0.0,1.0
2003-11-26,19.08,19.08,18.471,18.85,29700,15.2573382107551,15.2573382107551,14.7703508433364,15.0734185153425,37141.2098343958,0.0,1.0
2003-11-28,18.36,19.07,18.19,18.29,22100,14.6815895990285,15.2493417022589,14.5456489545931,14.6256140395551,27637.0618633046,0.0,1.0
2003-12-01,18.97,19.1,18.43,18.45,50300,15.1693766172969,15.2733312277476,14.737565158502,14.7535581754944,62902.4530191954,0.0,1.0
2003-12-02,18.97,19.97,18.47,18.47,90400,15.1693766172969,15.9690274669172,14.7695511924868,14.7695511924868,113049.339024558,0.0,1.0
2003-12-03,18.1,19.64,18.03,19.04,58900,14.4736803781273,15.7051426865425,14.4177048186538,15.2253521767703,73657.1467759562,0.0,1.0
2003-12-04,19.06,19.17,18.01,18.01,86500,15.2413451937627,15.329306787221,14.4017118016614,14.4017118016614,108172.210460446,0.0,1.0
2003-12-05,19.0,19.23,18.79,19.19,33100,15.1933661427855,15.3772858381982,15.0254394643653,15.3452998042134,41393.0655056734,0.0,1.0
2003-12-08,18.84,19.26,18.72,19.09,83000,15.0654220068463,15.4012753636868,14.9694639048918,15.2653347192514,103795.300210601,0.0,1.0
2003-12-09,18.27,18.95,18.19,18.95,71100,14.6096210225627,15.1533836003045,14.5456489545931,15.1533836003045,88913.8053611291,0.0,1.0
2003-12-10,18.49,18.58,18.04,18.34,52500,14.7855442094792,14.857512785945,14.42570132715,14.6655965820361,65653.653747669,0.0,1.0
2003-12-11,18.65,18.81,18.35,18.44,61400,14.9134883454184,15.0414324813577,14.6735930905323,14.7455616669982,76783.5112401312,0.0,1.0
2003-12-12,18.7,18.79,18.44,18.72,34400,14.9534708878994,15.0254394643653,14.7455616669982,14.9694639048918,43018.7750270443,0.0,1.0
2003-12-15,18.31,19.09,18.16,18.78,92000,14.6416070565475,15.2653347192514,14.5216594291045,15.0174429558691,115050.21228163,0.0,1.0
2003-12-16,18.23,18.3,17.8,18.1,33000,14.5776349885779,14.6336105480513,14.2337851232412,14.4736803781273,41268.0109271063,0.0,1.0
2003-12-17,18.07,18.31,17.86,18.175,53900,14.4496908526387,14.6416070565475,14.2817641742184,14.5336541918488,67404.4178476067,0.0,1.0
2003-12-18,17.99,18.26,17.79,17.9,156500,14.385718784669,14.6016245140665,14.225788614745,14.3137502082032,195710.415457338,0.0,1.0
2003-12-19,17.73,18.2,17.73,18.19,90000,14.1778095637678,14.5536454630893,14.1778095637678,14.5456489545931,112549.12071029,0.0,1.0
2003-12-22,17.85,17.98,17.67,17.73,194500,14.2737676657222,14.3777222761728,14.1298305127905,14.1778095637678,243231.155312793,0.0,1.0
2003-12-23,17.75,17.99,17.54,17.8,90400,14.1938025807602,14.385718784669,14.0258759023399,14.2337851232412,113049.339024558,0.0,1.0
2003-12-24,17.87,17.96,17.725,17.725,159700,14.2897606827146,14.3617292591804,14.1738113095197,14.1738113095197,199712.161971481,0.0,1.0
2003-12-26,17.91,18.01,17.8,17.87,49600,14.3217467166994,14.4017118016614,14.2337851232412,14.2897606827146,62027.0709692265,0.0,1.0
2003-12-29,18.19,18.22,17.87,18.09,101400,14.5456489545931,14.5696384800817,14.2897606827146,14.4656838696311,126805.342666927,0.0,1.0
2003-12-30,18.38,18.4,17.85,18.0,89800,14.6975826160209,14.7135756330133,14.2737676657222,14.3937152931652,112299.011553156,0.0,1.0
2003-12-31,17.75,18.3,17.73,18.3,39800,14.1938025807602,14.6336105480513,14.1778095637678,14.6336105480513,49771.7222696614,0.0,1.0
2004-01-02,17.94,18.05,17.64,17.73,57100,14.345736242188,14.4336978356462,14.1058409873019,14.1778095637678,71406.1643617507,0.0,1.0
2004-01-05,17.49,17.828,17.34,17.62,79700,13.9858933598589,14.2561753470305,13.8659457324158,14.0898479703095,99668.49911789,0.0,1.0
2004-01-06,17.73,17.93,17.31,17.93,58700,14.1778095637678,14.3377397336918,13.8419562069272,14.3377397336918,73407.0376188222,0.0,1.0
2004-01-07,17.83,17.9,17.635,17.89,53200,14.2577746487298,14.3137502082032,14.1018427330538,14.305753699707,66529.035797638,0.0,1.0
2004-01-08,18.0,18.13,17.64,17.99,75900,14.3937152931652,14.4976699036159,14.1058409873019,14.385718784669,94916.4251323447,0.0,1.0
2004-01-09,17.78,18.91,17.49,18.25,117500,14.2177921062488,15.1213975663197,13.9858933598589,14.5936280055703,146939.129816212,0.0,1.0
2004-01-12,17.05,18.1,17.05,17.9,103800,13.634046986026,14.4736803781273,13.634046986026,14.3137502082032,129806.652552534,0.0,1.0
2004-01-13,16.39,17.23,16.18,17.03,251500,13.1062774252766,13.7779841389576,12.9383507468563,13.6180539690336,314512.265095976,0.0,1.0
2004-01-14,16.67,17.15,16.53,16.87,295800,13.3301796631702,13.714012070988,13.2182285442234,13.4901098330943,369911.443401154,0.0,1.0
2004-01-15,16.48,16.75,16.26,16.75,168900,13.1782460017424,13.3941517311399,13.0023228148259,13.3941517311399,211217.183199644,0.0,1.0
2004-01-16,16.48,16.6,16.21,16.3,202900,13.1782460017424,13.2742041036968,12.9623402723449,13.0343088488107,253735.73991242,0.0,1.0
2004-01-20,16.79,16.79,16.16,16.7,200500,13.4261377651247,13.4261377651247,12.9223577298639,13.3541691886589,250734.430026812,0.0,1.0
2004-01-21,17.3,18.09,16.41,16.41,194600,13.833959698431,14.4656838696311,13.122270442269,13.122270442269,243356.209891361,0.0,1.0
2004-01-22,16.82,17.57,16.82,17.52,53200,13.4501272906133,14.0498654278285,13.4501272906133,14.0098828853475,66529.035797638,0.0,1.0
2004-01-23,16.77,16.85,16.51,16.571,65500,13.4101447481323,13.4741168161019,13.202235527231,13.2510142290578,81910.7489613775,0.0,1.0
2004-01-26,16.7,16.78,16.2,16.76,53400,13.3541691886589,13.4181412566285,12.9543437638487,13.4021482396361,66779.1449547718,0.0,1.0
2004-01-27,16.759,16.9,16.501,16.89,273100,13.4013485887865,13.5140993585829,13.1950386695844,13.5061028500867,341524.054066445,0.0,1.0
2004-01-28,16.66,17.03,16.55,16.7,212500,13.322183154674,13.6180539690336,13.2342215612158,13.3541691886589,265740.979454852,0.0,1.0
2004-01-29,16.89,17.15,16.481,16.6,124300,13.5061028500867,13.714012070988,13.179045652592,13.2742041036968,155442.841158767,0.0,1.0
2004-01-30,16.44,16.98,16.08,16.48,111200,13.1462599677576,13.5780714265525,12.8583856618943,13.1782460017424,139060.691366491,0.0,1.0
2004-02-02,16.35,16.44,16.09,16.44,100300,13.0742913912918,13.1462599677576,12.8663821703905,13.1462599677576,125429.742302689,0.0,1.0
2004-02-03,16.29,16.35,16.08,16.22,63700,13.0263123403145,13.0742913912918,12.8583856618943,12.9703367808411,79659.7665471721,0.0,1.0
2004-02-04,16.23,16.76,16.01,16.03,82100,12.9783332893373,13.4021482396361,12.8024101024209,12.8184031194133,102669.809003498,0.0,1.0
2004-02-05,16.2,16.39,16.17,16.19,96500,12.9543437638487,13.1062774252766,12.9303542383601,12.9463472553525,120677.668317144,0.0,1.0
2004-02-06,16.65,16.72,16.21,16.34,35100,13.3141866461778,13.3701622056513,12.9623402723449,13.0662948827956,43894.1570770132,0.0,1.0
2004-02-09,17.27,17.31,16.4,16.68,123000,13.8099701729424,13.8419562069272,13.1142739337728,13.3381761716664,153817.131637396,0.0,1.0
2004-02-10,18.12,18.27,16.921,17.27,241700,14.4896733951197,14.6096210225627,13.5308920264249,13.8099701729424,302256.916396411,0.0,1.0
2004-02-11,18.098,18.38,17.87,17.9,149700,14.472081076428,14.6975826160209,14.2897606827146,14.3137502082032,187206.704114783,0.0,1.0
2004-02-12,18.01,18.2,17.95,18.0,158900,14.4017118016614,14.5536454630893,14.3537327506842,14.3937152931652,198711.725342946,0.0,1.0
2004-02-13,18.09,18.22,18.0,18.0,49500,14.4656838696311,14.5696384800817,14.3937152931652,14.3937152931652,61902.0163906593,0.0,1.0
2004-02-17,18.18,18.68,17.95,18.01,124000,14.5376524460969,14.937477870907,14.3537327506842,14.4017118016614,155067.677423066,0.0,1.0
2004-02-18,18.45,18.52,17.9,17.9,152200,14.7535581754944,14.8095337349678,14.3137502082032,14.3137502082032,190333.068578957,0.0,1.0
2004-02-19,18.1,18.43,18.05,18.43,180500,14.4736803781273,14.737565158502,14.4336978356462,14.737565158502,225723.514313414,0.0,1.0
2004-02-20,18.0,18.3,17.91,18.22,58800,14.3937152931652,14.6336105480513,14.3217467166994,14.5696384800817,73532.0921973896,0.0,1.0
2004-02-23,18.159,18.22,17.99,18.095,86600,14.5208597782549,14.5696384800817,14.385718784669,14.4696821238792,108297.265039012,0.0,1.0
2004-02-24,18.33,18.33,18.01,18.01,71300,14.6576000735399,14.6576000735399,14.4017118016614,14.4017118016614,89163.9145182632,0.0,1.0
2004-02-25,18.41,18.41,17.95,18.35,60900,14.7215721415096,14.7215721415096,14.3537327506842,14.6735930905323,76158.2383472959,0.0,1.0
2004-02-26,18.59,18.59,18.021,18.35,93100,14.8655092944412,14.8655092944412,14.4105079610073,14.6735930905323,116425.812645867,0.0,1.0
2004-02-27,18.97,19.0,18.44,18.609,72700,15.1693766172969,15.1933661427855,14.7455616669982,14.880702660584,90914.678618201,0.0,1.0
2004-03-01,19.12,19.26,18.49,19.03,92000,15.28932424474,15.4012753636868,14.7855442094792,15.2173556682741,115050.212281629,0.0,1.0
2004-03-02,18.95,19.28,18.81,19.28,156100,15.1533836003045,15.4172683806792,15.0414324813577,15.4172683806792,195210.19714307,0.0,1.0
2004-03-03,19.17,19.34,18.89,18.89,81500,15.329306787221,15.4652474316564,15.1054045493273,15.1054045493273,101919.481532096,0.0,1.0
2004-03-04,19.31,19.39,19.08,19.1,29100,15.4412579061678,15.5052299741374,15.2573382107551,15.2733312277476,36390.8823629938,0.0,1.0
2004-03-05,19.54,19.65,19.08,19.29,171400,15.6251776015805,15.7131391950387,15.2573382107551,15.4252648891754,214343.547663819,0.0,1.0
2004-03-08,19.26,19.67,19.1,19.52,56800,15.4012753636868,15.7291322120311,15.2733312277476,15.6091845845881,71031.0006260496,0.0,1.0
2004-03-09,19.05,19.22,18.91,19.22,44000,15.2333486852665,15.369289329702,15.1213975663197,15.369289329702,55024.0145694752,0.0,1.0
2004-03-10,19.22,19.43,19.06,19.1,104700,15.369289329702,15.5372160081222,15.2413451937627,15.2733312277476,130932.143759637,0.0,1.0
2004-03-11,19.34,19.38,18.68,19.1,101800,15.4652474316564,15.4972334656412,14.937477870907,15.2733312277476,127305.560981195,0.0,1.0
2004-03-12,19.49,19.5,18.6,19.2,53300,15.5851950590995,15.5931915675957,14.8735058029374,15.3532963127096,66654.0903762049,0.0,1.0
2004-03-15,18.6,19.48,18.6,19.39,37400,14.8735058029374,15.5771985506033,14.8735058029374,15.5052299741374,46770.4123840538,0.0,1.0
2004-03-16,18.79,18.86,18.23,18.59,40900,15.0254394643653,15.0814150238387,14.5776349885779,14.8655092944412,51147.3226338983,0.0,1.0
2004-03-17,18.93,19.25,18.23,18.57,88000,15.1373905833121,15.3932788551906,14.5776349885779,14.8495162774488,110048.02913895,0.0,1.0
2004-03-18,18.91,19.15,18.68,18.87,26500,15.1213975663197,15.3133137702286,14.937477870907,15.0894115323349,33139.463320252,0.0,1.0
2004-03-19,18.79,19.23,18.51,18.96,26900,15.0254394643653,15.3772858381982,14.8015372264716,15.1613801088007,33639.6816345199,0.0,1.0
2004-03-22,18.57,18.95,18.21,18.68,40600,14.8495162774488,15.1533836003045,14.5616419715855,14.937477870907,50772.1588981975,0.0,1.0
2004-03-23,18.46,18.91,18.32,18.42,216000,14.7615546839906,15.1213975663197,14.6496035650437,14.7295686500058,270117.889704695,0.0,1.0
2004-03-24,18.57,18.95,18.57,18.63,50600,14.8495162774488,15.1533836003045,14.8495162774488,14.897495328426,63277.6167548963,0.0,1.0
2004-03-25,18.7,18.82,18.4,18.4,27800,14.9534708878994,15.0494289898539,14.7135756330133,14.7135756330133,34765.172841623,0.0,1.0
2004-03-26,18.44,18.82,18.44,18.47,32300,14.7455616669982,15.0494289898539,14.7455616669982,14.7695511924868,40392.6288771373,0.0,1.0
2004-03-29,18.77,18.77,18.47,18.47,85500,15.0094464473729,15.0094464473729,14.7695511924868,14.7695511924868,106921.664674775,0.0,1.0
2004-03-30,18.74,18.96,17.87,18.83,66600,14.9854569218842,15.1613801088007,14.2897606827146,15.0574254983501,83286.3493256148,0.0,1.0
2004-03-31,18.92,19.0,18.34,18.8,52700,15.1293940748159,15.1933661427855,14.6655965820361,15.0334359728615,65903.7629048031,0.0,1.0
2004-04-01,19.22,19.48,18.9,18.92,71100,15.369289329702,15.5771985506033,15.1134010578235,15.1293940748159,88913.805361129,0.0,1.0
2004-04-02,19.37,19.5,19.17,19.48,35700,15.489236957145,15.5931915675957,15.329306787221,15.5771985506033,44644.4845484151,0.0,1.0
2004-04-05,19.12,19.5,18.92,19.49,52800,15.28932424474,15.5931915675957,15.1293940748159,15.5851950590995,66028.8174833699,0.0,1.0
2004-04-06,18.98,19.25,18.98,19.04,34500,15.1773731257931,15.3932788551906,15.1773731257931,15.2253521767703,43143.8296056112,0.0,1.0
2004-04-07,18.91,19.25,18.81,18.91,47400,15.1213975663197,15.3932788551906,15.0414324813577,15.1213975663197,59275.8702407527,0.0,1.0
2004-04-08,18.961,19.2,18.76,19.2,34200,15.1621797596503,15.3532963127096,15.0014499388767,15.3532963127096,42768.6658699103,0.0,1.0
2004-04-12,19.06,19.22,18.81,18.81,20000,15.2413451937627,15.369289329702,15.0414324813577,15.0414324813577,25010.9157133978,0.0,1.0
2004-04-13,18.86,19.25,18.71,19.25,27500,15.0814150238387,15.3932788551906,14.9614673963956,15.3932788551906,34390.0091059219,0.0,1.0
2004-04-14,18.7,19.11,18.51,19.11,24900,14.9534708878994,15.2813277362438,14.8015372264716,15.2813277362438,31138.5900631803,0.0,1.0
2004-04-15,18.38,18.8,18.29,18.8,33200,14.6975826160209,15.0334359728615,14.6256140395551,15.0334359728615,41518.1200842404,0.0,1.0
2004-04-16,18.58,18.6,18.32,18.5,40200,14.857512785945,14.8735058029374,14.6496035650437,14.7935407179754,50271.9405839295,0.0,1.0
2004-04-19,18.42,18.6,18.22,18.6,42100,14.7295686500058,14.8735058029374,14.5696384800817,14.8735058029374,52647.9775767021,0.0,1.0
2004-04-20,17.81,18.6,17.72,18.25,38100,14.2417816317374,14.8735058029374,14.1698130552716,14.5936280055703,47645.7944340227,0.0,1.0
2004-04-21,18.3,18.43,17.66,17.7,21200,14.6336105480513,14.737565158502,14.1218340042943,14.1538200382791,26511.5706562017,0.0,1.0
2004-04-22,18.85,19.0,18.11,18.46,41300,15.0734185153425,15.1933661427855,14.4816768866235,14.7615546839906,51647.5409481663,0.0,1.0
2004-04-23,18.96,19.08,18.64,18.905,18000,15.1613801088007,15.2573382107551,14.9054918369222,15.1173993120716,22509.824142058,0.0,1.0
2004-04-26,18.2,18.96,18.18,18.82,68000,14.5536454630893,15.1613801088007,14.5376524460969,15.0494289898539,85037.1134255523,0.0,1.0
2004-04-27,18.53,18.73,18.32,18.32,62800,14.817530243464,14.977460413388,14.6496035650437,14.6496035650437,78534.2753400689,0.0,1.0
2004-04-28,18.09,18.64,17.73,18.37,41900,14.4656838696311,14.9054918369222,14.1778095637678,14.6895861075247,52397.8684195682,0.0,1.0
2004-04-29,18.3,18.5,18.09,18.13,34500,14.6336105480513,14.7935407179754,14.4656838696311,14.4976699036159,43143.8296056112,0.0,1.0
2004-04-30,17.35,18.5,17.34,18.5,55000,13.873942240912,14.7935407179754,13.8659457324158,14.7935407179754,68780.0182118441,0.0,1.0
2004-05-03,16.94,17.49,16.81,17.34,68000,13.5460853925677,13.9858933598589,13.4421307821171,13.8659457324158,85037.1134255526,0.0,1.0
2004-05-04,17.89,18.1,16.62,16.8,53100,14.305753699707,14.4736803781273,13.2901971206892,13.4341342736209,66403.9812190711,0.0,1.0
2004-05-05,17.82,18.0,17.3,17.771,27300,14.2497781402336,14.3937152931652,13.833959698431,14.2105952486022,34139.8999487879,0.0,1.0
2004-05-06,17.751,18.04,17.21,17.94,42100,14.1946022316098,14.42570132715,13.7619911219652,14.345736242188,52647.9775767022,0.0,1.0
2004-05-07,17.6,18.0,17.53,17.94,59000,14.0738549533171,14.3937152931652,14.0178793938437,14.345736242188,73782.2013545235,0.0,1.0
2004-05-10,17.96,18.0,17.2,17.95,38700,14.3617292591804,14.3937152931652,13.753994613469,14.3537327506842,48396.1219054247,0.0,1.0
2004-05-11,17.97,18.05,17.72,18.05,58600,14.3697257676766,14.4336978356462,14.1698130552716,14.4336978356462,73281.9830402556,0.0,1.0
2004-05-12,17.99,18.0,17.0,17.96,33900,14.385718784669,14.3937152931652,13.5940644435449,14.3617292591804,42393.5021342093,0.0,1.0
2004-05-13,17.94,18.0,17.56,17.8,29700,14.345736242188,14.3937152931652,14.0418689193323,14.2337851232412,37141.2098343957,0.0,1.0
2004-05-14,17.34,18.01,17.19,17.99,41300,13.8659457324158,14.4017118016614,13.7459981049728,14.385718784669,51647.5409481665,0.0,1.0
2004-05-17,17.36,17.49,16.48,17.25,50300,13.8819387494082,13.9858933598589,13.1782460017424,13.79397715595,62902.4530191956,0.0,1.0
2004-05-18,17.64,17.83,17.45,17.51,39900,14.1058409873019,14.2577746487298,13.9539073258741,14.0018863768513,49896.7768482286,0.0,1.0
2004-05-19,18.09,18.09,17.81,17.84,48300,14.4656838696311,14.4656838696311,14.2417816317374,14.265771157226,60401.3614478554,0.0,1.0
2004-05-20,17.27,18.11,17.21,17.85,43600,13.8099701729424,14.4816768866235,13.7619911219652,14.2737676657222,54523.7962552072,0.0,1.0
2004-05-21,17.49,17.52,17.02,17.49,23800,13.9858933598589,14.0098828853475,13.6100574605373,13.9858933598589,29762.9896989433,0.0,1.0
2004-05-24,18.13,18.36,17.5,17.59,52200,14.4976699036159,14.6815895990285,13.9938898683551,14.0658584448209,65278.490011968,0.0,1.0
2004-05-25,18.2,18.3,17.8,17.93,121500,14.5536454630893,14.6336105480513,14.2337851232412,14.3377397336918,151941.312958891,0.0,1.0
2004-05-26,18.32,18.41,18.07,18.34,50400,14.6496035650437,14.7215721415096,14.4496908526387,14.6655965820361,63027.5075977625,0.0,1.0
2004-05-27,18.62,18.65,18.15,18.15,34000,14.8894988199298,14.9134883454184,14.5136629206083,14.5136629206083,42518.5567127762,0.0,1.0
2004-05-28,18.32,18.8,18.31,18.66,26200,14.6496035650437,15.0334359728615,14.6416070565475,14.9214848539146,32764.2995845511,0.0,1.0
2004-06-01,18.5,18.9,18.23,18.59,35800,14.7935407179754,15.1134010578235,14.5776349885779,14.8655092944412,44769.5391269819,0.0,1.0
2004-06-02,18.72,18.95,18.32,18.34,53800,14.9694639048918,15.1533836003045,14.6496035650437,14.6655965820361,67279.3632690402,0.0,1.0
2004-06-03,18.15,18.71,18.15,18.53,31300,14.5136629206083,14.9614673963956,14.5136629206083,14.817530243464,39142.0830914674,0.0,1.0
2004-06-04,18.52,18.52,18.12,18.16,39000,14.8095337349678,14.8095337349678,14.4896733951197,14.5216594291045,48771.2856411256,0.0,1.0
2004-06-07,18.97,19.07,18.33,18.45,43600,15.1693766172969,15.2493417022589,14.6576000735399,14.7535581754944,54523.7962552072,0.0,1.0
2004-06-08,18.31,19.0,18.31,19.0,19200,14.6416070565475,15.1933661427855,14.6416070565475,15.1933661427855,24010.4790848619,0.0,1.0
2004-06-09,17.89,18.76,17.86,18.53,59500,14.305753699707,15.0014499388767,14.2817641742184,14.817530243464,74407.4742473583,0.0,1.0
2004-06-10,18.19,18.4,17.8,17.83,44500,14.5456489545931,14.7135756330133,14.2337851232412,14.2577746487298,55649.28746231,0.0,1.0
2004-06-14,17.89,18.45,17.7,18.21,39300,14.305753699707,14.7535581754944,14.1538200382791,14.5616419715855,49146.4493768266,0.0,1.0
2004-06-15,18.01,18.71,17.75,17.75,36700,14.4017118016614,14.9614673963956,14.1938025807602,14.1938025807602,45895.030334085,0.0,1.0
2004-06-16,18.27,18.54,17.87,17.95,27700,14.6096210225627,14.8255267519602,14.2897606827146,14.3537327506842,34640.1182630559,0.0,1.0
2004-06-17,18.19,18.52,18.18,18.51,21300,14.5456489545931,14.8095337349678,14.5376524460969,14.8015372264716,26636.6252347686,0.0,1.0
2004-06-18,17.84,18.37,17.78,17.99,58900,14.265771157226,14.6895861075247,14.2177921062488,14.385718784669,73657.1467759563,0.0,1.0
2004-06-21,18.29,18.43,17.79,17.79,28000,14.6256140395551,14.737565158502,14.225788614745,14.225788614745,35015.2819987569,0.0,1.0
2004-06-22,18.0,18.24,17.5,18.24,51100,14.3937152931652,14.5856314970741,13.9938898683551,14.5856314970741,63902.8896477314,0.0,1.0
2004-06-23,18.89,19.1,17.83,18.14,43800,15.1054045493273,15.2733312277476,14.2577746487298,14.5056664121121,54773.9054123411,0.0,1.0
2004-06-24,18.39,19.18,18.33,19.15,23300,14.7055791245171,15.3373032957172,14.6576000735399,15.3133137702286,29137.7168061085,0.0,1.0
2004-06-25,18.64,18.855,18.25,18.27,81200,14.9054918369222,15.0774167695906,14.5936280055703,14.6096210225627,101544.317796395,0.0,1.0
2004-06-28,18.99,19.22,18.69,18.84,47600,15.1853696342893,15.369289329702,14.9454743794032,15.0654220068463,59525.9793978868,0.0,1.0
2004-06-29,18.94,19.25,18.65,18.71,73500,15.1453870918083,15.3932788551906,14.9134883454184,14.9614673963956,91915.1152467368,0.0,1.0
2004-06-30,18.65,19.12,18.43,18.57,65300,14.9134883454184,15.28932424474,14.737565158502,14.8495162774488,81660.6398042438,0.0,1.0
2004-07-01,18.15,18.67,17.91,18.641,56800,14.5136629206083,14.9294813624108,14.3217467166994,14.9062914877718,71031.0006260495,0.0,1.0
2004-07-02,18.69,18.82,17.83,18.69,39000,14.9454743794032,15.0494289898539,14.2577746487298,14.9454743794032,48771.2856411257,0.0,1.0
2004-07-06,17.49,18.35,17.48,18.22,54600,13.9858933598589,14.6735930905323,13.9778968513627,14.5696384800817,68279.7998975758,0.0,1.0
2004-07-07,17.36,17.78,17.34,17.57,38700,13.8819387494082,14.2177921062488,13.8659457324158,14.0498654278285,48396.1219054248,0.0,1.0
2004-07-08,17.08,17.92,17.08,17.34,46800,13.6580365115146,14.3297432251956,13.6580365115146,13.8659457324158,58525.5427693506,0.0,1.0
2004-07-09,17.6,17.64,17.15,17.15,49700,14.0738549533171,14.1058409873019,13.714012070988,13.714012070988,62152.1255477935,0.0,1.0
2004-07-12,17.84,18.12,17.23,17.46,32900,14.265771157226,14.4896733951197,13.7779841389576,13.9619038343703,41142.9563485393,0.0,1.0
2004-07-13,18.13,18.28,17.841,18.13,23700,14.4976699036159,14.6176175310589,14.2665708080756,14.4976699036159,29637.9351203763,0.0,1.0
2004-07-14,17.6,18.13,17.35,18.08,16300,14.0738549533171,14.4976699036159,13.873942240912,14.4576873611349,20383.8963064192,0.0,1.0
2004-07-15,17.79,18.24,17.42,17.44,20200,14.225788614745,14.5856314970741,13.9299178003855,13.9459108173779,25261.0248705317,0.0,1.0
2004-07-16,17.41,18.04,17.25,18.04,30800,13.9219212918893,14.42570132715,13.79397715595,14.42570132715,38516.8101986324,0.0,1.0
2004-07-19,17.29,17.6,16.65,17.6,21700,13.8259631899348,14.0738549533171,13.3141866461778,14.0738549533171,27136.8435490366,0.0,1.0
2004-07-20,18.3,18.3,17.28,17.38,46000,14.6336105480513,14.6336105480513,13.8179666814386,13.8979317664007,57525.1061408149,0.0,1.0
2004-07-21,16.84,18.36,16.84,18.36,39900,13.4661203076057,14.6815895990285,13.4661203076057,14.6815895990285,49896.7768482285,0.0,1.0
2004-07-22,16.79,17.11,16.74,16.84,32700,13.4261377651247,13.6820260370032,13.3861552226437,13.4661203076057,40892.8471914053,0.0,1.0
2004-07-23,16.52,17.19,16.52,17.19,57900,13.2102320357272,13.7459981049728,13.2102320357272,13.7459981049728,72406.6009902865,0.0,1.0
2004-07-26,16.19,16.74,16.19,16.56,62500,12.9463472553525,13.3861552226437,12.9463472553525,13.242218069712,78159.1116043681,0.0,1.0
2004-07-27,17.42,17.72,16.14,16.14,93000,13.9299178003855,14.1698130552716,12.9063647128715,12.9063647128715,116300.758067299,0.0,1.0
2004-07-28,17.94,18.34,17.0,17.4,73600,14.345736242188,14.6655965820361,13.5940644435449,13.9139247833931,92040.1698253039,0.0,1.0
2004-07-29,17.84,18.08,17.54,17.99,49400,14.265771157226,14.4576873611349,14.0258759023399,14.385718784669,61776.9618120924,0.0,1.0
2004-07-30,17.8,18.17,17.66,17.71,18800,14.2337851232412,14.5296559376007,14.1218340042943,14.1618165467754,23510.2607705939,0.0,1.0
2004-08-02,18.14,18.2,17.26,17.65,40800,14.5056664121121,14.5536454630893,13.8019736644462,14.1138374957981,51022.2680553313,0.0,1.0
2004-08-03,17.31,18.02,17.28,17.89,101700,13.8419562069272,14.4097083101576,13.8179666814386,14.305753699707,127180.506402628,0.0,1.0
2004-08-04,16.95,17.62,16.26,17.25,68700,13.5540819010639,14.0898479703095,13.0023228148259,13.79397715595,85912.4954755215,0.0,1.0
2004-08-05,16.79,17.21,16.62,16.95,79900,13.4261377651247,13.7619911219652,13.2901971206892,13.5540819010639,99918.6082750239,0.0,1.0
2004-08-06,16.35,16.81,16.23,16.691,42600,13.0742913912918,13.4421307821171,12.9783332893373,13.3469723310123,53273.2504695371,0.0,1.0
2004-08-09,17.01,17.21,16.18,16.18,42900,13.6020609520411,13.7619911219652,12.9383507468563,12.9383507468563,53648.4142052384,0.0,1.0
2004-08-10,17.46,17.46,16.761,17.08,27900,13.9619038343703,13.9619038343703,13.4029478904857,13.6580365115146,34890.2274201898,0.0,1.0
2004-08-11,17.16,17.45,16.82,17.32,64800,13.7220085794842,13.9539073258741,13.4501272906133,13.8499527154234,81035.3669114087,0.0,1.0
2004-08-12,17.21,17.48,16.69,17.01,60100,13.7619911219652,13.9778968513627,13.3461726801627,13.6020609520411,75157.8017187603,0.0,1.0
2004-08-13,16.92,17.48,16.71,17.48,28600,13.5300923755753,13.9778968513627,13.3621656971551,13.9778968513627,35765.6094701589,0.0,1.0
2004-08-16,17.19,17.38,16.611,16.72,101000,13.7459981049728,13.8979317664007,13.2830002630427,13.3701622056513,126305.124352659,0.0,1.0
2004-08-17,17.43,17.71,17.11,17.5,49900,13.9379143088817,14.1618165467754,13.6820260370032,13.9938898683551,62402.2347049273,0.0,1.0
2004-08-18,17.5,17.79,17.07,17.23,21800,13.9938898683551,14.225788614745,13.6500400030184,13.7779841389576,27261.8981276035,0.0,1.0
2004-08-19,17.12,17.49,16.761,17.24,34500,13.6900225454994,13.9858933598589,13.4029478904857,13.7859806474538,43143.8296056111,0.0,1.0
2004-08-20,17.25,17.37,17.11,17.21,46400,13.79397715595,13.8899352579045,13.6820260370032,13.7619911219652,58025.3244550829,0.0,1.0
2004-08-23,16.95,17.55,16.87,17.5,69400,13.5540819010639,14.0338724108361,13.4901098330943,13.9938898683551,86787.8775254904,0.0,1.0
2004-08-24,17.73,17.73,16.87,17.38,29700,14.1778095637678,14.1778095637678,13.4901098330943,13.8979317664007,37141.2098343956,0.0,1.0
2004-08-25,17.39,17.74,16.9,17.74,66900,13.9059282748969,14.185806072264,13.5140993585829,14.185806072264,83661.5130613153,0.0,1.0
2004-08-26,17.36,17.66,17.18,17.27,19900,13.8819387494082,14.1218340042943,13.7380015964766,13.8099701729424,24885.8611348309,0.0,1.0
2004-08-27,17.16,17.49,17.04,17.49,41100,13.7220085794842,13.9858933598589,13.6260504775298,13.9858933598589,51397.4317910324,0.0,1.0
2004-08-30,16.95,17.17,16.9,17.11,62200,13.5540819010639,13.7300050879804,13.5140993585829,13.6820260370032,77783.9478686672,0.0,1.0
2004-08-31,16.95,17.19,16.8,16.95,64400,13.5540819010639,13.7459981049728,13.4341342736209,13.5540819010639,80535.1485971409,0.0,1.0
2004-09-01,17.11,17.75,16.86,17.13,79200,13.6820260370032,14.1938025807602,13.4821133245981,13.6980190539956,99043.226225055,0.0,1.0
2004-09-02,17.1,17.43,16.87,17.09,47800,13.674029528507,13.9379143088817,13.4901098330943,13.6660330200108,59776.0885550205,0.0,1.0
2004-09-03,16.86,17.41,16.8,17.41,25300,13.4821133245981,13.9219212918893,13.4341342736209,13.9219212918893,31638.8083774482,0.0,1.0
2004-09-07,17.15,17.15,16.9,17.04,44100,13.714012070988,13.714012070988,13.5140993585829,13.6260504775298,55149.069148042,0.0,1.0
2004-09-08,16.89,17.15,16.66,17.14,47900,13.5061028500867,13.714012070988,13.322183154674,13.7060155624918,59901.1431335877,0.0,1.0
2004-09-09,16.92,17.07,16.31,16.925,95100,13.5300923755753,13.6500400030184,13.0423053573069,13.5340906298234,118926.904217207,0.0,1.0
2004-09-10,16.87,17.05,16.41,16.88,63600,13.4901098330943,13.634046986026,13.122270442269,13.4981063415905,79534.7119686049,0.0,1.0
2004-09-13,17.07,17.12,16.66,16.84,49800,13.6500400030184,13.6900225454994,13.322183154674,13.4661203076057,62277.1801263603,0.0,1.0
2004-09-14,16.5,17.139,16.19,16.88,179000,13.1942390187348,13.7052159116422,12.9463472553525,13.4981063415905,223847.69563491,0.0,1.0
2004-09-15,16.32,16.65,16.28,16.49,92100,13.0503018658031,13.3141866461778,13.0183158318183,13.1862425102386,115175.266860197,0.0,1.0
2004-09-16,16.81,16.81,16.62,16.7,107900,13.4421307821171,13.4421307821171,13.2901971206892,13.3541691886589,134933.890273781,0.0,1.0
2004-09-17,16.73,17.43,16.62,16.92,152600,13.3781587141475,13.9379143088817,13.2901971206892,13.5300923755753,190833.286893224,0.0,1.0
2004-09-20,16.72,16.86,16.3,16.6,27500,13.3701622056513,13.4821133245981,13.0343088488107,13.2742041036968,34390.0091059218,0.0,1.0
2004-09-21,16.47,16.5,16.24,16.45,45500,13.1702494932462,13.1942390187348,12.9863297978335,13.1542564762538,56899.8332479799,0.0,1.0
2004-09-22,15.98,16.31,15.63,16.31,72700,12.7784205769322,13.0423053573069,12.4985427795651,13.0423053573069,90914.6786182012,0.0,1.0
2004-09-23,16.4,16.55,15.92,16.16,70500,13.1142739337728,13.2342215612158,12.730441525955,12.9223577298639,88163.4778897269,0.0,1.0
2004-09-24,16.31,16.57,16.31,16.56,22700,13.0423053573069,13.2502145782082,13.0423053573069,13.242218069712,28387.3893347065,0.0,1.0
2004-09-27,15.75,16.31,15.6,16.25,96800,12.5945008815196,13.0423053573069,12.4745532540765,12.9943263063297,121052.832052845,0.0,1.0
2004-09-28,15.84,16.1,15.7,15.9,71000,12.6664694579854,12.8743786788867,12.5545183390386,12.7144485089626,88788.7507825621,0.0,1.0
2004-09-29,15.66,16.0,15.6,15.91,38900,12.5225323050538,12.7944135939247,12.4745532540765,12.7224450174588,48646.2310625585,0.0,1.0
2004-09-30,15.24,15.77,15.24,15.66,41700,12.1866789482132,12.610493898512,12.1866789482132,12.5225323050538,52147.7592624345,0.0,1.0
2004-10-01,15.39,15.83,15.22,15.22,65500,12.3066265756563,12.6584729494892,12.1706859312208,12.1706859312208,81910.7489613775,0.0,1.0
2004-10-04,15.5,15.72,15.4,15.6,162100,12.3945881691145,12.570511356031,12.3146230841525,12.4745532540765,202713.471857089,0.0,1.0
2004-10-05,15.2,15.58,15.17,15.36,45200,12.1546929142284,12.4585602370841,12.1307033887398,12.2826370501677,56524.669512279,0.0,1.0
2004-10-06,15.15,15.32,15.12,15.32,121900,12.1147103717474,12.2506510161829,12.0907208462588,12.2506510161829,152441.531273159,0.0,1.0
2004-10-07,14.94,15.22,14.83,15.08,95600,11.9467836933271,12.1706859312208,11.8588220998689,12.058734812274,119552.177110042,0.0,1.0
2004-10-08,14.63,15.01,14.62,14.9,40300,11.6988919299449,12.0027592528006,11.6908954214486,11.9147976593423,50396.9951624963,0.0,1.0
2004-10-11,14.14,14.75,14.09,14.57,191100,11.3070630136309,11.7948500318993,11.2670804711499,11.6509128789676,238979.299641516,0.0,1.0
2004-10-12,13.82,14.27,13.82,14.12,92900,11.0511747417524,11.4110176240815,11.0511747417524,11.2910699966385,116175.703488733,0.0,1.0
2004-10-13,13.94,14.09,13.94,13.95,203600,11.1471328437069,11.2670804711499,11.1471328437069,11.1551293522031,254611.121962388,0.0,1.0
2004-10-14,13.74,14.04,13.74,14.04,50500,10.9872026737828,11.2270979286689,10.9872026737828,11.2270979286689,63152.5621763293,0.0,1.0
2004-10-15,13.66,13.98,13.6,13.72,214900,10.9232306058132,11.1791188776917,10.875251554836,10.9712096567904,268742.289340458,0.0,1.0
2004-10-18,13.61,13.8,13.49,13.6,101000,10.8832480633322,11.03518172476,10.7872899613777,10.875251554836,126305.124352658,0.0,1.0
2004-10-19,13.96,14.08,13.7,13.7,81900,11.1631258606993,11.2590839626537,10.955216639798,10.955216639798,102419.699846363,0.0,1.0
2004-10-20,14.04,14.09,13.54,13.98,111100,11.2270979286689,11.2670804711499,10.8272725038587,11.1791188776917,138935.636787924,0.0,1.0
2004-10-21,14.04,14.12,13.69,13.85,40000,11.2270979286689,11.2910699966385,10.9472201313018,11.075164267241,50021.8314267954,0.0,1.0
2004-10-22,13.5,14.16,13.5,14.11,125200,10.7952864698739,11.3230560306233,10.7952864698739,11.2830734881423,156568.33236587,0.0,1.0
2004-10-25,13.81,13.95,13.41,13.48,143300,11.0431782332562,11.1551293522031,10.7233178934081,10.7792934528815,179203.211086495,0.0,1.0
2004-10-26,13.55,13.919,12.658,13.919,453600,10.8352690123549,11.1303401758648,10.1219804544936,11.1303401758648,567247.568379863,0.0,1.0
2004-10-27,14.12,14.47,13.19,14.17,255700,11.2910699966385,11.5709477940056,10.5473947064916,11.3310525391195,319764.55739579,0.0,1.0
2004-10-28,14.95,15.0,13.84,13.88,81800,11.9547802018233,11.9947627443044,11.0671677587448,11.0991537927296,102294.645267797,0.0,1.0
2004-10-29,15.425,15.65,15.0,15.11,120100,12.334614355393,12.5145357965576,11.9947627443044,12.0827243377626,150190.548858953,0.0,1.0
2004-11-01,15.8,15.88,15.17,15.25,92500,12.6344834240006,12.6984554919702,12.1307033887398,12.1946754567094,115675.485174465,0.0,1.0
2004-11-02,16.17,16.17,15.76,15.85,121900,12.9303542383601,12.9303542383601,12.6024973900158,12.6744659664816,152441.531273159,0.0,1.0
2004-11-03,16.44,16.8,15.97,15.97,168900,13.1462599677576,13.4341342736209,12.770424068436,12.770424068436,211217.183199644,0.0,1.0
2004-11-04,16.36,16.42,16.07,16.3,97500,13.082287899788,13.1302669507652,12.8503891533981,13.0343088488107,121928.214102814,0.0,1.0
2004-11-05,16.02,16.45,16.02,16.24,107100,12.8104066109171,13.1542564762538,12.8104066109171,12.9863297978335,133933.453645245,0.0,1.0
2004-11-08,16.19,16.71,15.97,16.3,58100,12.9463472553525,13.3621656971551,12.770424068436,13.0343088488107,72656.7101474205,0.0,1.0
2004-11-09,16.57,16.7,16.13,16.191,88900,13.2502145782082,13.3541691886589,12.8983682043753,12.9471469062021,111173.520346053,0.0,1.0
2004-11-10,16.29,16.69,16.0,16.69,39100,13.0263123403145,13.3461726801627,12.7944135939247,13.3461726801627,48896.3402196928,0.0,1.0
2004-11-11,16.75,16.76,16.3,16.31,53600,13.3941517311399,13.4021482396361,13.0343088488107,13.0423053573069,67029.2541119059,0.0,1.0
2004-11-12,16.75,16.75,16.5,16.62,20900,13.3941517311399,13.3941517311399,13.1942390187348,13.2901971206892,26136.4069205006,0.0,1.0
2004-11-15,16.71,16.71,16.35,16.7,152800,13.3621656971551,13.3621656971551,13.0742913912918,13.3541691886589,191083.396050358,0.0,1.0
2004-11-16,17.31,17.44,16.5,16.68,101700,13.8419562069272,13.9459108173779,13.1942390187348,13.3381761716664,127180.506402628,0.0,1.0
2004-11-17,16.7,17.38,16.55,17.32,105800,13.3541691886589,13.8979317664007,13.2342215612158,13.8499527154234,132307.744123874,0.0,1.0
2004-11-18,16.52,16.65,16.28,16.65,151600,13.2102320357272,13.3141866461778,13.0183158318183,13.3141866461778,189582.741107555,0.0,1.0
2004-11-19,16.11,16.69,15.96,16.69,140900,12.8823751873829,13.3461726801627,12.7624275599398,13.3461726801627,176201.901200887,0.0,1.0
2004-11-22,16.78,16.78,16.01,16.01,75700,13.4181412566285,13.4181412566285,12.8024101024209,12.8024101024209,94666.3159752104,0.0,1.0
2004-11-23,16.4,16.69,16.2,16.5,93800,13.1142739337728,13.3461726801627,12.9543437638487,13.1942390187348,117301.194695835,0.0,1.0
2004-11-24,16.43,16.61,16.27,16.4,54200,13.1382634592614,13.282200612193,13.0103193233221,13.1142739337728,67779.5815833078,0.0,1.0
2004-11-26,16.35,16.45,16.17,16.45,16000,13.0742913912918,13.1542564762538,12.9303542383601,13.1542564762538,20008.7325707181,0.0,1.0
2004-11-29,16.57,16.61,16.3,16.5,58800,13.2502145782082,13.282200612193,13.0343088488107,13.1942390187348,73532.0921973895,0.0,1.0
2004-11-30,16.32,16.5,16.23,16.44,34100,13.0503018658031,13.1942390187348,12.9783332893373,13.1462599677576,42643.6112913433,0.0,1.0
2004-12-01,16.49,16.8,16.12,16.5,78100,13.1862425102386,13.4341342736209,12.8903716958791,13.1942390187348,97667.6258608182,0.0,1.0
2004-12-02,16.58,16.7,16.3,16.5,53400,13.2582110867044,13.3541691886589,13.0343088488107,13.1942390187348,66779.1449547721,0.0,1.0
2004-12-03,16.58,16.68,16.28,16.44,152900,13.2582110867044,13.3381761716664,13.0183158318183,13.1462599677576,191208.450628926,0.0,1.0
2004-12-06,16.3,16.64,16.27,16.51,108300,13.0343088488107,13.3061901376816,13.0103193233221,13.202235527231,135434.108588049,0.0,1.0
2004-12-07,15.83,16.64,15.83,16.3,68100,12.6584729494892,13.3061901376816,12.6584729494892,13.0343088488107,85162.1680041194,0.0,1.0
2004-12-08,16.23,16.3,15.83,15.83,55800,12.9783332893373,13.0343088488107,12.6584729494892,12.6584729494892,69780.4548403799,0.0,1.0
2004-12-09,16.22,16.29,15.95,16.2,38100,12.9703367808411,13.0263123403145,12.7544310514436,12.9543437638487,47645.7944340228,0.0,1.0
2004-12-10,16.09,16.23,15.95,16.1,76000,12.8663821703905,12.9783332893373,12.7544310514436,12.8743786788867,95041.4797109113,0.0,1.0
2004-12-13,16.42,16.44,15.85,15.85,137600,13.1302669507652,13.1462599677576,12.6744659664816,12.6744659664816,172075.100108176,0.0,1.0
2004-12-14,16.36,16.55,16.2,16.44,40400,13.082287899788,13.2342215612158,12.9543437638487,13.1462599677576,50522.0497410633,0.0,1.0
2004-12-15,16.35,16.5,16.03,16.5,40600,13.0742913912918,13.1942390187348,12.8184031194133,13.1942390187348,50772.1588981973,0.0,1.0
2004-12-16,16.11,16.56,16.0,16.5,40200,12.8823751873829,13.242218069712,12.7944135939247,13.1942390187348,50271.9405839294,0.0,1.0
2004-12-17,16.14,16.37,15.64,16.25,110700,12.9063647128715,13.0902844082842,12.5065392880613,12.9943263063297,138435.418473657,0.0,1.0
2004-12-20,15.98,16.55,15.86,16.42,64600,12.7784205769322,13.2342215612158,12.6824624749778,13.1302669507652,80785.2577542751,0.0,1.0
2004-12-21,16.05,16.32,15.98,16.26,32700,12.8343961364057,13.0503018658031,12.7784205769322,13.0023228148259,40892.8471914052,0.0,1.0
2004-12-22,16.09,16.28,15.63,16.26,21000,12.8663821703905,13.0183158318183,12.4985427795651,13.0023228148259,26261.4614990676,0.0,1.0
2004-12-23,16.06,16.4,16.0,16.07,74700,12.8423926449019,13.1142739337728,12.7944135939247,12.8503891533981,93415.7701895404,0.0,1.0
2004-12-27,16.59,16.61,16.17,16.17,125200,13.2662075952006,13.282200612193,12.9303542383601,12.9303542383601,156568.33236587,0.0,1.0
2004-12-28,16.95,16.95,16.2,16.61,74300,13.5540819010639,13.5540819010639,12.9543437638487,13.282200612193,92915.5518752729,0.0,1.0
2004-12-29,17.01,17.14,16.81,16.96,39000,13.6020609520411,13.7060155624918,13.4421307821171,13.5620784095601,48771.2856411258,0.0,1.0
2004-12-30,17.75,17.95,17.39,17.39,97700,14.1938025807602,14.3537327506842,13.9059282748969,13.9059282748969,122178.323259948,0.0,1.0
2004-12-31,17.94,18.1,17.6,17.74,58400,14.345736242188,14.4736803781273,14.0738549533171,14.185806072264,73031.8738831216,0.0,1.0
2005-01-03,17.88,18.46,17.35,17.44,245700,14.2977571912108,14.7615546839906,13.873942240912,13.9459108173779,307259.099539091,0.0,1.0
2005-01-04,17.61,17.9,17.5,17.58,103100,14.0818514618133,14.3137502082032,13.9938898683551,14.0578619363247,128931.270502566,0.0,1.0
2005-01-05,17.65,17.78,17.43,17.43,71900,14.1138374957981,14.2177921062488,13.9379143088817,13.9379143088817,89914.2419896651,0.0,1.0
2005-01-06,17.62,17.8,17.37,17.5,100100,14.0898479703095,14.2337851232412,13.8899352579045,13.9938898683551,125179.633145556,0.0,1.0
2005-01-07,17.36,17.8,17.22,17.8,35700,13.8819387494082,14.2337851232412,13.7699876304614,14.2337851232412,44644.4845484152,0.0,1.0
2005-01-10,16.86,17.24,16.72,17.13,51200,13.4821133245981,13.7859806474538,13.3701622056513,13.6980190539956,64027.9442262983,0.0,1.0
2005-01-11,16.65,16.68,16.05,16.68,69000,13.3141866461778,13.3381761716664,12.8343961364057,13.3381761716664,86287.6592112225,0.0,1.0
2005-01-12,17.21,17.25,16.41,16.47,56900,13.7619911219652,13.79397715595,13.122270442269,13.1702494932462,71156.0552046167,0.0,1.0
2005-01-13,17.0,17.15,16.68,16.75,35800,13.5940644435449,13.714012070988,13.3381761716664,13.3941517311399,44769.5391269821,0.0,1.0
2005-01-14,16.99,17.37,16.73,16.9,51900,13.5860679350487,13.8899352579045,13.3781587141475,13.5140993585829,64903.3262762674,0.0,1.0
2005-01-18,17.27,17.4,16.32,16.75,48600,13.8099701729424,13.9139247833931,13.0503018658031,13.3941517311399,60776.5251835567,0.0,1.0
2005-01-19,16.63,17.49,16.58,17.02,39800,13.2981936291854,13.9858933598589,13.2582110867044,13.6100574605373,49771.7222696617,0.0,1.0
2005-01-20,16.24,16.54,16.01,16.5,59000,12.9863297978335,13.2262250527196,12.8024101024209,13.1942390187348,73782.2013545235,0.0,1.0
2005-01-21,16.24,16.37,16.0,16.37,20500,12.9863297978335,13.0902844082842,12.7944135939247,13.0902844082842,25636.1886062327,0.0,1.0
2005-01-24,15.75,16.3,15.75,16.3,14100,12.5945008815196,13.0343088488107,12.5945008815196,13.0343088488107,17632.6955779454,0.0,1.0
2005-01-25,15.9,16.13,15.71,15.99,15600,12.7144485089626,12.8983682043753,12.5625148475348,12.7864170854284,19508.5142564503,0.0,1.0
2005-01-26,16.29,16.39,15.25,16.02,36600,13.0263123403145,13.1062774252766,12.1946754567094,12.8104066109171,45769.975755518,0.0,1.0
2005-01-27,16.05,16.84,15.89,16.69,24100,12.8343961364057,13.4661203076057,12.7064520004664,13.3461726801627,30138.1534346442,0.0,1.0
2005-01-28,15.94,16.0,15.57,15.89,69200,12.7464345429474,12.7944135939247,12.4505637285879,12.7064520004664,86537.7683683565,0.0,1.0
2005-01-31,16.05,16.5,15.74,15.98,132200,12.8343961364057,13.1942390187348,12.5865043730234,12.7784205769322,165322.152865559,0.0,1.0
2005-02-01,16.04,16.43,15.84,16.2,86700,12.8263996279095,13.1382634592614,12.6664694579854,12.9543437638487,108422.319617579,0.0,1.0
2005-02-02,16.84,17.09,15.51,15.68,133500,13.4661203076057,13.6660330200108,12.4025846776107,12.5385253220462,166947.86238693,0.0,1.0
2005-02-03,16.09,17.38,16.0,16.8,50800,12.8663821703905,13.8979317664007,12.7944135939247,13.4341342736209,63527.7259120302,0.0,1.0
2005-02-04,16.39,16.66,15.87,16.2,89700,13.1062774252766,13.322183154674,12.690458983474,12.9543437638487,112173.956974589,0.0,1.0
2005-02-07,16.35,16.44,16.1,16.18,46200,13.0742913912918,13.1462599677576,12.8743786788867,12.9383507468563,57775.2152979486,0.0,1.0
2005-02-08,16.19,16.67,15.94,16.29,57600,12.9463472553525,13.3301796631702,12.7464345429474,13.0263123403145,72031.4372545856,0.0,1.0
2005-02-09,16.2,16.5,15.95,15.95,38700,12.9543437638487,13.1942390187348,12.7544310514436,12.7544310514436,48396.1219054247,0.0,1.0
2005-02-10,16.13,16.255,15.84,16.255,53200,12.8983682043753,12.9983245605778,12.6664694579854,12.9983245605778,66529.035797638,0.0,1.0
2005-02-11,16.16,16.33,15.74,16.1,51000,12.9223577298639,13.0582983742993,12.5865043730234,12.8743786788867,63777.8350691643,0.0,1.0
2005-02-14,16.29,16.84,15.45,16.55,237800,13.0263123403145,13.4661203076057,12.3546056266335,13.2342215612158,297379.7878323,0.0,1.0
2005-02-15,16.43,16.62,16.21,16.34,96600,13.1382634592614,13.2901971206892,12.9623402723449,13.0662948827956,120802.722895711,0.0,1.0
2005-02-16,16.225,16.73,16.0,16.65,76700,12.9743350350892,13.3781587141475,12.7944135939247,13.3141866461778,95916.8617608806,0.0,1.0
2005-02-17,16.03,16.35,15.93,16.28,108700,12.8184031194133,13.0742913912918,12.7384380344512,13.0183158318183,135934.326902316,0.0,1.0
2005-02-18,16.08,16.24,15.88,16.23,123200,12.8583856618943,12.9863297978335,12.6984554919702,12.9783332893373,154067.24079453,0.0,1.0
2005-02-22,15.84,16.23,15.84,16.04,135400,12.6664694579854,12.9783332893373,12.6664694579854,12.8263996279095,169323.899379703,0.0,1.0
2005-02-23,15.9,16.0,15.58,15.98,120500,12.7144485089626,12.7944135939247,12.4585602370841,12.7784205769322,150690.767173222,0.0,1.0
2005-02-24,15.69,15.99,15.26,15.88,150800,12.5465218305424,12.7864170854284,12.2026719652056,12.6984554919702,188582.304479019,0.0,1.0
2005-02-25,15.68,15.73,15.31,15.56,123100,12.5385253220462,12.5785078645272,12.2426545076867,12.4425672200917,153942.186215963,0.0,1.0
2005-02-28,15.7,15.84,15.61,15.72,106100,12.5545183390386,12.6664694579854,12.4825497625727,12.570511356031,132682.907859575,0.0,1.0
2005-03-01,15.28,15.7,15.2,15.561,153500,12.218664982198,12.5545183390386,12.1546929142284,12.4433668709413,191958.778100328,0.0,1.0
2005-03-02,14.98,15.4,14.76,15.18,302500,11.978769727312,12.3146230841525,11.8028465403955,12.138699897236,378290.10016514,0.0,1.0
2005-03-03,15.14,15.21,14.91,15.0,145200,12.1067138632512,12.1626894227246,11.9227941678385,11.9947627443044,181579.248079268,0.0,1.0
2005-03-04,15.29,15.35,15.03,15.03,166600,12.2266614906942,12.2746405416715,12.018752269793,12.018752269793,208340.927892604,0.0,1.0
2005-03-07,15.2,15.24,15.05,15.11,98400,12.1546929142284,12.1866789482132,12.0347452867854,12.0827243377626,123053.705309917,0.0,1.0
2005-03-08,15.21,15.251,15.17,15.2,81300,12.1626894227246,12.1954751075591,12.1307033887398,12.1546929142284,101669.372374962,0.0,1.0
2005-03-09,15.08,15.25,15.05,15.06,33500,12.058734812274,12.1946754567094,12.0347452867854,12.0427417952816,41893.2838199412,0.0,1.0
2005-03-10,15.05,15.11,15.02,15.05,74900,12.0347452867854,12.0827243377626,12.0107557612968,12.0347452867854,93665.8793466744,0.0,1.0
2005-03-11,15.13,15.18,14.95,14.95,99000,12.098717354755,12.138699897236,11.9547802018233,11.9547802018233,123804.032781319,0.0,1.0
2005-03-14,15.25,15.25,15.02,15.18,153700,12.1946754567094,12.1946754567094,12.0107557612968,12.138699897236,192208.887257462,0.0,1.0
2005-03-15,14.78,15.32,14.77,15.12,132900,11.8188395573879,12.2506510161829,11.8108430488917,12.0907208462588,166197.534915528,0.0,1.0
2005-03-16,15.02,15.1,14.66,14.71,34700,12.0107557612968,12.0747278292664,11.7228814554335,11.7628639979145,43393.938762745,0.0,1.0
2005-03-17,14.76,15.15,14.62,15.15,58200,11.8028465403955,12.1147103717474,11.6908954214486,12.1147103717474,72781.7647259874,0.0,1.0
2005-03-18,14.48,14.82,14.4,14.82,101000,11.5789443025018,11.8508255913727,11.5149722345322,11.8508255913727,126305.124352659,0.0,1.0
2005-03-21,14.37,14.46,14.31,14.31,40100,11.4909827090436,11.5629512855094,11.4430036580664,11.4430036580664,50146.8860053624,0.0,1.0
2005-03-22,14.19,14.46,14.1,14.42,31800,11.3470455561119,11.5629512855094,11.2750769796461,11.5309652515246,39767.3559843025,0.0,1.0
2005-03-23,14.21,14.46,14.04,14.11,38600,11.3630385731043,11.5629512855094,11.2270979286689,11.2830734881423,48271.0673268578,0.0,1.0
2005-03-24,13.94,14.38,13.79,14.31,88800,11.1471328437069,11.4989792175398,11.0271852162638,11.4430036580664,111048.465767486,0.0,1.0
2005-03-28,13.93,14.15,13.93,14.15,50700,11.1391363352106,11.3150595221271,11.1391363352106,11.3150595221271,63402.6713334636,0.0,1.0
2005-03-29,13.95,14.21,13.93,14.08,212400,11.1551293522031,11.3630385731043,11.1391363352106,11.2590839626537,265615.924876283,0.0,1.0
2005-03-30,14.05,14.2,13.92,14.09,155100,11.2350944371651,11.3550420646081,11.1311398267144,11.2670804711499,193959.651357399,0.0,1.0
2005-03-31,14.08,14.17,13.9,14.17,122300,11.2590839626537,11.3310525391195,11.115146809722,11.3310525391195,152941.749587427,0.0,1.0
2005-04-01,14.0,14.32,13.92,14.15,159100,11.1951118946841,11.4510001665626,11.1311398267144,11.3150595221271,198961.834500079,0.0,1.0
2005-04-04,13.93,14.04,13.7,13.9,68700,11.1391363352106,11.2270979286689,10.955216639798,11.115146809722,85912.4954755217,0.0,1.0
2005-04-05,13.74,13.88,13.61,13.86,70600,10.9872026737828,11.0991537927296,10.8832480633322,11.0831607757372,88288.5324682941,0.0,1.0
2005-04-06,14.29,14.29,13.67,13.93,92900,11.427010641074,11.427010641074,10.9312271143094,11.1391363352106,116175.703488732,0.0,1.0
2005-04-07,14.46,14.51,14.07,14.15,40600,11.5629512855094,11.6029338279904,11.2510874541575,11.3150595221271,50772.1588981975,0.0,1.0
2005-04-08,14.31,14.64,14.3,14.4,42900,11.4430036580664,11.7068884384411,11.4350071495702,11.5149722345322,53648.414205238,0.0,1.0
2005-04-11,14.35,14.76,14.29,14.42,100600,11.4749896920512,11.8028465403955,11.427010641074,11.5309652515246,125804.90603839,0.0,1.0
2005-04-12,14.44,14.64,14.15,14.3,53500,11.546958268517,11.7068884384411,11.3150595221271,11.4350071495702,66904.199533339,0.0,1.0
2005-04-13,14.48,14.59,14.261,14.261,48500,11.5789443025018,11.66690589596,11.403820766435,11.403820766435,60651.4706049896,0.0,1.0
2005-04-14,14.57,14.75,14.35,14.48,76700,11.6509128789676,11.7948500318993,11.4749896920512,11.5789443025018,95916.8617608807,0.0,1.0
2005-04-15,14.6,14.71,14.54,14.62,67100,11.6749024044562,11.7628639979145,11.626923353479,11.6908954214486,83911.6222184498,0.0,1.0
2005-04-18,14.62,14.7,14.44,14.65,81900,11.6908954214486,11.7548674894183,11.546958268517,11.7148849469373,102419.699846364,0.0,1.0
2005-04-19,14.7,14.92,14.6,14.73,75000,11.7548674894183,11.9307906763347,11.6749024044562,11.7788570149069,93790.9339252414,0.0,1.0
2005-04-20,14.28,14.74,14.12,14.74,91100,11.4190141325778,11.7868535234031,11.2910699966385,11.7868535234031,113924.721074526,0.0,1.0
2005-04-21,14.65,14.75,14.1,14.44,81800,11.7148849469373,11.7948500318993,11.2750769796461,11.546958268517,102294.645267796,0.0,1.0
2005-04-22,14.6,14.74,14.5,14.72,65200,11.6749024044562,11.7868535234031,11.5949373194942,11.7708605064107,81535.585225677,0.0,1.0
2005-04-25,14.51,14.57,14.35,14.53,202400,11.6029338279904,11.6509128789676,11.4749896920512,11.6189268449828,253110.467019586,0.0,1.0
2005-04-26,14.58,14.66,14.38,14.38,132100,11.6589093874638,11.7228814554335,11.4989792175398,11.4989792175398,165197.098286993,0.0,1.0
2005-04-27,15.03,15.13,14.4,14.54,29100,12.018752269793,12.098717354755,11.5149722345322,11.626923353479,36390.8823629937,0.0,1.0
2005-04-28,14.465,15.31,14.465,15.0,67000,11.5669495397575,12.2426545076867,11.5669495397575,11.9947627443044,83786.5676398825,0.0,1.0
2005-04-29,14.94,14.94,14.5,14.8,84900,11.9467836933271,11.9467836933271,11.5949373194942,11.8348325743803,106171.337203374,0.0,1.0
2005-05-02,15.17,15.41,14.76,14.98,64000,12.1307033887398,12.3226195926487,11.8028465403955,11.978769727312,80034.9302828729,0.0,1.0
2005-05-03,15.1,15.5,15.02,15.32,41300,12.0747278292664,12.3945881691145,12.0107557612968,12.2506510161829,51647.5409481663,0.0,1.0
2005-05-04,15.05,15.3,15.0,15.3,67700,12.0347452867854,12.2346579991904,11.9947627443044,12.2346579991904,84661.9496898513,0.0,1.0
2005-05-05,15.11,15.42,14.96,15.1,33200,12.0827243377626,12.3306161011449,11.9627767103196,12.0747278292664,41518.1200842403,0.0,1.0
2005-05-06,15.38,15.4,15.25,15.33,24700,12.2986300671601,12.3146230841525,12.1946754567094,12.2586475246791,30888.4809060462,0.0,1.0
2005-05-09,15.64,15.64,15.31,15.4,51300,12.5065392880613,12.5065392880613,12.2426545076867,12.3146230841525,64152.9988048655,0.0,1.0
2005-05-10,15.46,15.96,15.25,15.38,53400,12.3626021351297,12.7624275599398,12.1946754567094,12.2986300671601,66779.144954772,0.0,1.0
2005-05-11,15.68,15.74,15.21,15.64,46700,12.5385253220462,12.5865043730234,12.1626894227246,12.5065392880613,58400.4881907836,0.0,1.0
2005-05-12,15.72,15.84,15.71,15.71,29900,12.570511356031,12.6664694579854,12.5625148475348,12.5625148475348,37391.3189915296,0.0,1.0
2005-05-13,15.74,16.0,15.7,15.7,37900,12.5865043730234,12.7944135939247,12.5545183390386,12.5545183390386,47395.6852768887,0.0,1.0
2005-05-16,15.91,15.93,15.66,15.84,29800,12.7224450174588,12.7384380344512,12.5225323050538,12.6664694579854,37266.2644129627,0.0,1.0
2005-05-17,15.99,16.05,15.52,15.73,36600,12.7864170854284,12.8343961364057,12.4105811861069,12.5785078645272,45769.9757555181,0.0,1.0
2005-05-18,16.81,16.87,15.98,16.1,62300,13.4421307821171,13.4901098330943,12.7784205769322,12.8743786788867,77909.0024472339,0.0,1.0
2005-05-19,16.83,16.93,16.73,16.73,44200,13.4581237991095,13.5380888840715,13.3781587141475,13.3781587141475,55274.123726609,0.0,1.0
2005-05-20,16.86,16.99,16.78,16.83,23500,13.4821133245981,13.5860679350487,13.4181412566285,13.4581237991095,29387.8259632424,0.0,1.0
2005-05-23,16.77,16.97,16.47,16.63,33600,13.4101447481323,13.5700749180563,13.1702494932462,13.2981936291854,42018.3383985082,0.0,1.0
2005-05-24,16.4,16.71,16.38,16.61,63500,13.1142739337728,13.3621656971551,13.0982809167804,13.282200612193,79409.6573900377,0.0,1.0
2005-05-25,16.58,16.67,16.2,16.28,26200,13.2582110867044,13.3301796631702,12.9543437638487,13.0183158318183,32764.2995845511,0.0,1.0
2005-05-26,16.54,16.64,16.42,16.42,249300,13.2262250527196,13.3061901376816,13.1302669507652,13.1302669507652,311761.064367503,0.0,1.0
2005-05-27,16.29,16.51,16.08,16.51,103600,13.0263123403145,13.202235527231,12.8583856618943,13.202235527231,129556.543395401,0.0,1.0
2005-05-31,16.5,16.61,16.16,16.16,31800,13.1942390187348,13.282200612193,12.9223577298639,12.9223577298639,39767.3559843024,0.0,1.0
2005-06-01,17.01,17.04,16.37,16.38,137900,13.6020609520411,13.6260504775298,13.0902844082842,13.0982809167804,172450.263843878,0.0,1.0
2005-06-02,16.92,17.01,16.71,17.0,109800,13.5300923755753,13.6020609520411,13.3621656971551,13.5940644435449,137309.927266554,0.0,1.0
2005-06-03,16.92,17.0,16.9,16.92,83800,13.5300923755753,13.5940644435449,13.5140993585829,13.5300923755753,104795.736839137,0.0,1.0
2005-06-06,17.03,17.15,16.94,17.1,71100,13.6180539690336,13.714012070988,13.5460853925677,13.674029528507,88913.8053611287,0.0,1.0
2005-06-07,17.38,17.5,16.97,17.07,136300,13.8979317664007,13.9938898683551,13.5700749180563,13.6500400030184,170449.390586805,0.0,1.0
2005-06-08,17.51,17.55,17.33,17.33,74900,14.0018863768513,14.0338724108361,13.8579492239196,13.8579492239196,93665.8793466746,0.0,1.0
2005-06-09,17.68,17.75,17.37,17.39,48400,14.1378270212867,14.1938025807602,13.8899352579045,13.9059282748969,60526.4160264228,0.0,1.0
2005-06-10,17.77,17.84,17.69,17.75,41300,14.2097955977526,14.265771157226,14.1458235297829,14.1938025807602,51647.5409481663,0.0,1.0
2005-06-13,17.84,17.84,17.7,17.77,20700,14.265771157226,14.265771157226,14.1538200382791,14.2097955977526,25886.2977633667,0.0,1.0
2005-06-14,17.79,17.88,17.75,17.86,103100,14.225788614745,14.2977571912108,14.1938025807602,14.2817641742184,128931.270502565,0.0,1.0
2005-06-15,17.83,17.94,17.59,17.94,85900,14.2577746487298,14.345736242188,14.0658584448209,14.345736242188,107421.882989043,0.0,1.0
2005-06-16,17.67,17.82,17.56,17.82,86400,14.1298305127905,14.2497781402336,14.0418689193323,14.2497781402336,108047.155881879,0.0,1.0
2005-06-17,17.52,17.81,17.52,17.8,87000,14.0098828853475,14.2417816317374,14.0098828853475,14.2337851232412,108797.48335328,0.0,1.0
2005-06-20,17.51,17.68,17.43,17.47,78900,14.0018863768513,14.1378270212867,13.9379143088817,13.9699003428665,98668.0624893541,0.0,1.0
2005-06-21,17.82,17.98,17.43,17.55,35100,14.2497781402336,14.3777222761728,13.9379143088817,14.0338724108361,43894.157077013,0.0,1.0
2005-06-22,18.2,18.29,17.72,17.94,98200,14.5536454630893,14.6256140395551,14.1698130552716,14.345736242188,122803.596152783,0.0,1.0
2005-06-23,18.15,18.25,17.95,18.06,59800,14.5136629206083,14.5936280055703,14.3537327506842,14.4416943441424,74782.6379830592,0.0,1.0
2005-06-24,18.46,18.5,18.09,18.11,138200,14.7615546839906,14.7935407179754,14.4656838696311,14.4816768866235,172825.427579578,0.0,1.0
2005-06-27,18.39,18.68,18.2,18.46,88400,14.7055791245171,14.937477870907,14.5536454630893,14.7615546839906,110548.247453218,0.0,1.0
2005-06-28,18.47,18.77,18.26,18.44,67400,14.7695511924868,15.0094464473729,14.6016245140665,14.7455616669982,84286.7859541503,0.0,1.0
2005-06-29,18.15,18.57,17.85,18.36,60500,14.5136629206083,14.8495162774488,14.2737676657222,14.6815895990285,75658.0200330281,0.0,1.0
2005-06-30,17.83,18.34,17.462,18.23,68800,14.2577746487298,14.6655965820361,13.9635031360695,14.5776349885779,86037.5500540882,0.0,1.0
2005-07-01,17.75,17.89,17.45,17.58,55500,14.1938025807602,14.305753699707,13.9539073258741,14.0578619363247,69405.2911046786,0.0,1.0
2005-07-05,18.04,18.09,17.7,17.7,45900,14.42570132715,14.4656838696311,14.1538200382791,14.1538200382791,57400.051562248,0.0,1.0
2005-07-06,18.42,18.42,17.9,17.9,104900,14.7295686500058,14.7295686500058,14.3137502082032,14.3137502082032,131182.252916771,0.0,1.0
2005-07-07,18.69,18.7,18.18,18.24,109100,14.9454743794032,14.9534708878994,14.5376524460969,14.5856314970741,136434.545216585,0.0,1.0
2005-07-08,19.49,19.57,18.37,18.71,146300,15.5851950590995,15.6491671270691,14.6895861075247,14.9614673963956,182954.848443504,0.0,1.0
2005-07-11,19.45,19.85,19.15,19.24,88400,15.5532090251147,15.8730693649628,15.3133137702286,15.3852823466944,110548.247453218,0.0,1.0
2005-07-12,19.19,19.45,19.01,19.15,100500,15.3452998042134,15.5532090251147,15.2013626512817,15.3133137702286,125679.851459824,0.0,1.0
2005-07-13,19.23,19.27,18.71,18.91,62500,15.3772858381982,15.409271872183,14.9614673963956,15.1213975663197,78159.111604368,0.0,1.0
2005-07-14,19.05,19.55,18.7,19.47,94400,15.2333486852665,15.6331741100767,14.9534708878994,15.5692020421071,118051.522167238,0.0,1.0
2005-07-15,19.0,19.12,18.57,18.94,29100,15.1933661427855,15.28932424474,14.8495162774488,15.1453870918083,36390.8823629938,0.0,1.0
2005-07-18,18.75,19.05,18.33,18.84,67700,14.9934534303805,15.2333486852665,14.6576000735399,15.0654220068463,84661.9496898512,0.0,1.0
2005-07-19,19.11,19.26,18.66,18.66,61100,15.2813277362438,15.4012753636868,14.9214848539146,14.9214848539146,76408.3475044299,0.0,1.0
2005-07-20,19.11,19.18,18.58,18.97,53100,15.2813277362438,15.3373032957172,14.857512785945,15.1693766172969,66403.9812190709,0.0,1.0
2005-07-21,19.29,19.42,19.0,19.13,75300,15.4252648891754,15.529219499626,15.1933661427855,15.2973207532362,94166.0976609426,0.0,1.0
2005-07-22,19.34,19.4,18.69,19.32,41400,15.4652474316564,15.5132264826336,14.9454743794032,15.449254414664,51772.5955267335,0.0,1.0
2005-07-25,19.18,19.5,19.18,19.33,53100,15.3373032957172,15.5931915675957,15.3373032957172,15.4572509231602,66403.9812190709,0.0,1.0
2005-07-26,19.38,19.5,19.1,19.18,16400,15.4972334656412,15.5931915675957,15.2733312277476,15.3373032957172,20508.9508849862,0.0,1.0
2005-07-27,19.73,19.73,19.24,19.24,107300,15.7771112630083,15.7771112630083,15.3852823466944,15.3852823466944,134183.562802379,0.0,1.0
2005-07-28,20.32,20.59,19.7,19.72,103000,16.2489052642843,16.4648109936818,15.7531217375197,15.7691147545121,128806.215923999,0.0,1.0
2005-07-29,19.73,20.25,19.64,20.25,81000,15.7771112630083,16.1929297048109,15.7051426865425,16.1929297048109,101294.208639261,0.0,1.0
2005-08-01,20.09,20.32,19.7,19.7,55700,16.0649855688716,16.2489052642843,15.7531217375197,15.7531217375197,69655.4002618129,0.0,1.0
2005-08-02,20.89,20.96,19.98,20.0,267400,16.7047062485679,16.7606818080413,15.9770239754134,15.9930169924058,334395.943088128,0.0,1.0
2005-08-03,21.0,21.08,20.61,20.8,130900,16.7926678420261,16.8566399099957,16.4808040106742,16.632737672102,163696.443344188,0.0,1.0
2005-08-04,20.98,21.32,20.84,20.91,77800,16.7766748250337,17.0485561139046,16.6647237060869,16.7206992655603,97292.4621251173,0.0,1.0
2005-08-05,20.97,21.12,20.71,20.95,48000,16.7686783165375,16.8886259439805,16.5607690956362,16.7526852995451,60026.1977121546,0.0,1.0
2005-08-08,20.85,21.12,20.65,21.07,35200,16.6727202145831,16.8886259439805,16.512790044659,16.8486434014995,44019.21165558,0.0,1.0
2005-08-09,20.325,21.0,20.06,20.72,97100,16.2529035185324,16.7926678420261,16.040996043383,16.5687656041324,121427.995788546,0.0,1.0
2005-08-10,20.76,21.03,20.44,20.45,50500,16.6007516381172,16.8166573675147,16.3448633662387,16.3528598747349,63152.5621763295,0.0,1.0
2005-08-11,20.75,20.79,20.5,20.71,36000,16.592755129621,16.6247411636058,16.392842417216,16.5607690956362,45019.6482841161,0.0,1.0
2005-08-12,20.63,20.78,20.47,20.66,28200,16.4967970276666,16.6167446551096,16.3688528917274,16.5207865531552,35265.3911558908,0.0,1.0
2005-08-15,21.11,21.11,20.33,20.64,59600,16.8806294354843,16.8806294354843,16.2569017727805,16.5047935361628,74532.5288259255,0.0,1.0
2005-08-16,20.9,21.01,20.45,20.99,60000,16.7127027570641,16.8006643505223,16.3528598747349,16.7846713335299,75032.7471401932,0.0,1.0
2005-08-17,20.99,21.09,20.62,20.8,37900,16.7846713335299,16.8646364184919,16.4888005191704,16.632737672102,47395.6852768888,0.0,1.0
2005-08-18,20.92,21.0,20.5,20.98,19800,16.7286957740565,16.7926678420261,16.392842417216,16.7766748250337,24760.8065562638,0.0,1.0
2005-08-19,21.07,21.5,20.42,20.87,74900,16.8486434014995,17.1924932668363,16.3288703492463,16.6887132315755,93665.8793466747,0.0,1.0
2005-08-22,21.5,21.5016,21.07,21.07,59900,17.1924932668363,17.1937727081956,16.8486434014995,16.8486434014995,74907.6925616261,0.0,1.0
2005-08-23,20.71,21.58,20.62,21.49,39100,16.5607690956362,17.2564653348059,16.4888005191704,17.18449675834,48896.3402196927,0.0,1.0
2005-08-24,20.79,21.34,20.64,20.69,76600,16.6247411636058,17.064549130897,16.5047935361628,16.5447760786438,95791.8071823137,0.0,1.0
2005-08-25,21.01,21.08,20.76,20.83,100600,16.8006643505223,16.8566399099957,16.6007516381172,16.6567271975907,125804.906038391,0.0,1.0
2005-08-26,20.95,21.09,20.85,21.01,84300,16.7526852995451,16.8646364184919,16.6727202145831,16.8006643505223,105421.009731972,0.0,1.0
2005-08-29,20.9,21.04,20.41,20.9,37300,16.7127027570641,16.8246538760109,16.3208738407501,16.7127027570641,46645.3578054868,0.0,1.0
2005-08-30,21.0,21.24,20.83,20.87,40000,16.7926678420261,16.984584045935,16.6567271975907,16.6887132315755,50021.8314267955,0.0,1.0
2005-08-31,20.89,21.18,20.29,21.0,44600,16.7047062485679,16.9366049949578,16.2249157387957,16.7926678420261,55774.3420408769,0.0,1.0
2005-09-01,21.07,21.15,20.43,21.11,124200,16.8486434014995,16.9126154694691,16.3368668577425,16.8806294354843,155317.7865802,0.0,1.0
2005-09-02,20.89,21.12,20.89,21.1,24400,16.7047062485679,16.8886259439805,16.7047062485679,16.8726329269881,30513.3171703452,0.0,1.0
2005-09-06,21.45,21.45,20.82,20.82,23400,17.1525107243552,17.1525107243552,16.6487306890945,16.6487306890945,29262.7713846754,0.0,1.0
2005-09-07,21.34,21.38,21.02,21.29,16500,17.064549130897,17.0965351648818,16.8086608590185,17.024566588416,20634.0054635532,0.0,1.0
2005-09-08,21.26,21.34,20.839,21.13,13600,17.0005770629274,17.064549130897,16.6639240552372,16.8966224524767,17007.4226851105,0.0,1.0
2005-09-09,21.39,21.45,21.02,21.4,25200,17.104531673378,17.1525107243552,16.8086608590185,17.1125281818742,31513.7537988812,0.0,1.0
2005-09-12,20.96,21.55,20.63,21.35,144500,16.7606818080413,17.2324758093173,16.4967970276666,17.0725456393932,180703.866029299,0.0,1.0
2005-09-13,21.08,21.25,20.54,20.84,35100,16.8566399099957,16.9925805544312,16.4248284512008,16.6647237060869,43894.1570770131,0.0,1.0
2005-09-14,20.23,20.99,19.71,20.88,79100,16.1769366878185,16.7846713335299,15.7611182460159,16.6967097400717,98918.171646488,0.0,1.0
2005-09-15,20.3,20.44,20.0,20.1,109700,16.2329122472919,16.3448633662387,15.9930169924058,16.0729820773678,137184.872687987,0.0,1.0
2005-09-16,20.02,20.4,19.51,20.4,158100,16.0090100093982,16.3128773322539,15.6011880760919,16.3128773322539,197711.28871441,0.0,1.0
2005-09-19,19.6,19.95,19.4,19.95,58100,15.6731566525577,15.9530344499248,15.5132264826336,15.9530344499248,72656.7101474205,0.0,1.0
2005-09-20,19.83,19.99,19.6,19.6,52700,15.8570763479704,15.9850204839096,15.6731566525577,15.6731566525577,65903.7629048029,0.0,1.0
2005-09-21,19.63,20.15,19.42,19.67,43000,15.6971461780463,16.1129646198489,15.529219499626,15.7291322120311,53773.4687838052,0.0,1.0
2005-09-22,19.9,20.1,19.4,19.73,26100,15.9130519074438,16.0729820773678,15.5132264826336,15.7771112630083,32639.245005984,0.0,1.0
2005-09-23,19.65,20.07,19.54,20.07,44200,15.7131391950387,16.0489925518792,15.6251776015805,16.0489925518792,55274.1237266091,0.0,1.0
2005-09-26,20.0,20.0,19.53,19.92,31500,15.9930169924058,15.9930169924058,15.6171810930843,15.9290449244362,39392.1922486015,0.0,1.0
2005-09-27,20.05,20.18,19.78,20.0,68300,16.0329995348868,16.1369541453375,15.8170938054894,15.9930169924058,85412.2771612535,0.0,1.0
2005-09-28,19.71,20.27,19.67,20.05,23800,15.7611182460159,16.2089227218033,15.7291322120311,16.0329995348868,29762.9896989434,0.0,1.0
2005-09-29,20.2,20.27,19.5,19.75,30500,16.1529471623299,16.2089227218033,15.5931915675957,15.7931042800007,38141.6464629315,0.0,1.0
2005-09-30,20.82,20.86,19.89,19.89,35200,16.6487306890945,16.6807167230793,15.9050553989476,15.9050553989476,44019.2116555799,0.0,1.0
2005-10-03,20.78,21.0,20.11,20.82,74500,16.6167446551096,16.7926678420261,16.080978585864,16.6487306890945,93165.6610324069,0.0,1.0
2005-10-04,20.61,20.75,20.51,20.62,34600,16.4808040106742,16.592755129621,16.4008389257122,16.4888005191704,43268.8841841781,0.0,1.0
2005-10-05,19.89,20.64,19.51,20.53,69100,15.9050553989476,16.5047935361628,15.6011880760919,16.4168319427046,86412.7137897892,0.0,1.0
2005-10-06,19.66,20.13,19.47,19.96,14700,15.7211357035349,16.0969716028565,15.5692020421071,15.961030958421,18383.0230493474,0.0,1.0
2005-10-07,20.25,20.32,19.61,19.61,10600,16.1929297048109,16.2489052642843,15.6811531610539,15.6811531610539,13255.7853281008,0.0,1.0
2005-10-10,19.9,20.53,19.76,20.41,11800,15.9130519074438,16.4168319427046,15.8011007884969,16.3208738407501,14756.4402709047,0.0,1.0
2005-10-11,18.23,19.97,18.17,19.82,138100,14.5776349885779,15.9690274669172,14.5296559376007,15.8490798394742,172700.373001012,0.0,1.0
2005-10-12,18.18,18.6,17.65,18.15,41200,14.5376524460969,14.8735058029374,14.1138374957981,14.5136629206083,51522.4863695993,0.0,1.0
2005-10-13,18.6,18.7,17.87,18.09,53100,14.8735058029374,14.9534708878994,14.2897606827146,14.4656838696311,66403.9812190711,0.0,1.0
2005-10-14,18.98,19.02,17.99,18.75,50600,15.1773731257931,15.2093591597779,14.385718784669,14.9934534303805,63277.6167548964,0.0,1.0
2005-10-17,18.99,19.08,18.65,18.81,16300,15.1853696342893,15.2573382107551,14.9134883454184,15.0414324813577,20383.8963064192,0.0,1.0
2005-10-18,18.81,19.0,18.7,18.87,33000,15.0414324813577,15.1933661427855,14.9534708878994,15.0894115323349,41268.0109271062,0.0,1.0
2005-10-19,19.39,19.45,18.72,18.81,16400,15.5052299741374,15.5532090251147,14.9694639048918,15.0414324813577,20508.9508849862,0.0,1.0
2005-10-20,19.5,19.5,19.02,19.23,86800,15.5931915675957,15.5931915675957,15.2093591597779,15.3772858381982,108547.374196146,0.0,1.0
2005-10-21,19.72,20.0,19.35,19.36,45800,15.7691147545121,15.9930169924058,15.4732439401526,15.4812404486488,57274.996983681,0.0,1.0
2005-10-24,20.0,20.1,19.72,19.79,17000,15.9930169924058,16.0729820773678,15.7691147545121,15.8250903139856,21259.2783563881,0.0,1.0
2005-10-25,19.5,20.09,19.44,20.09,68300,15.5931915675957,16.0649855688716,15.5452125166185,16.0649855688716,85412.2771612532,0.0,1.0
2005-10-26,19.88,20.0,19.7,19.8,67900,15.8970588904514,15.9930169924058,15.7531217375197,15.8330868224818,84912.0588469853,0.0,1.0
2005-10-27,19.35,20.0,19.3,19.8,56400,15.4732439401526,15.9930169924058,15.4332613976716,15.8330868224818,70530.7823117818,0.0,1.0
2005-10-28,19.47,19.64,19.35,19.46,30400,15.5692020421071,15.7051426865425,15.4732439401526,15.5612055336109,38016.5918843645,0.0,1.0
2005-10-31,19.26,19.5,18.8,19.4,93700,15.4012753636868,15.5931915675957,15.0334359728615,15.5132264826336,117176.140117269,0.0,1.0
2005-11-01,19.2,19.31,19.04,19.19,50800,15.3532963127096,15.4412579061678,15.2253521767703,15.3452998042134,63527.7259120302,0.0,1.0
2005-11-02,19.5,19.55,19.32,19.34,54700,15.5931915675957,15.6331741100767,15.449254414664,15.4652474316564,68404.8544761427,0.0,1.0
2005-11-03,19.15,19.56,19.02,19.56,66000,15.3133137702286,15.6411706185729,15.2093591597779,15.6411706185729,82536.0218542124,0.0,1.0
2005-11-04,18.85,19.14,18.6,19.14,44700,15.0734185153425,15.3053172617324,14.8735058029374,15.3053172617324,55899.3966194439,0.0,1.0
2005-11-07,18.34,18.94,18.25,18.94,65000,14.6655965820361,15.1453870918083,14.5936280055703,15.1453870918083,81285.4760685429,0.0,1.0
2005-11-08,17.4,18.25,17.28,18.25,60600,13.9139247833931,14.5936280055703,13.8179666814386,14.5936280055703,75783.074611595,0.0,1.0
2005-11-09,18.07,18.23,17.46,17.49,112800,14.4496908526387,14.5776349885779,13.9619038343703,13.9858933598589,141061.564623563,0.0,1.0
2005-11-10,18.73,18.8,18.11,18.27,80700,14.977460413388,15.0334359728615,14.4816768866235,14.6096210225627,100919.04490356,0.0,1.0
2005-11-11,18.45,18.76,18.43,18.71,26800,14.7535581754944,15.0014499388767,14.737565158502,14.9614673963956,33514.6270559529,0.0,1.0
2005-11-14,18.5,19.14,18.26,19.03,61000,14.7935407179754,15.3053172617324,14.6016245140665,15.2173556682741,76283.2929258631,0.0,1.0
2005-11-15,18.57,18.8,18.3,18.3,67900,14.8495162774488,15.0334359728615,14.6336105480513,14.6336105480513,84912.0588469854,0.0,1.0
2005-11-16,18.58,18.6,18.28,18.58,35000,14.857512785945,14.8735058029374,14.6176175310589,14.857512785945,43769.1024984461,0.0,1.0
2005-11-17,18.49,18.67,18.0,18.45,42800,14.7855442094792,14.9294813624108,14.3937152931652,14.7535581754944,53523.3596266711,0.0,1.0
2005-11-18,18.39,19.09,18.12,18.75,49000,14.7055791245171,15.2653347192514,14.4896733951197,14.9934534303805,61276.7434978247,0.0,1.0
2005-11-21,18.61,18.75,18.38,18.52,76200,14.8815023114336,14.9934534303805,14.6975826160209,14.8095337349678,95291.5888680455,0.0,1.0
2005-11-22,18.7,18.91,18.48,18.56,74600,14.9534708878994,15.1213975663197,14.777547700983,14.8415197689526,93290.7156109739,0.0,1.0
2005-11-23,18.75,19.0,18.7,18.79,47100,14.9934534303805,15.1933661427855,14.9534708878994,15.0254394643653,58900.7065050515,0.0,1.0
2005-11-25,18.53,18.89,18.51,18.88,13300,14.817530243464,15.1054045493273,14.8015372264716,15.0974080408311,16632.2589494095,0.0,1.0
2005-11-28,18.14,18.43,17.85,18.42,60800,14.5056664121121,14.737565158502,14.2737676657222,14.7295686500058,76033.1837687291,0.0,1.0
2005-11-29,18.13,18.39,17.87,18.23,54900,14.4976699036159,14.7055791245171,14.2897606827146,14.5776349885779,68654.9636332767,0.0,1.0
2005-11-30,18.64,18.64,18.25,18.25,100200,14.9054918369222,14.9054918369222,14.5936280055703,14.5936280055703,125304.687724123,0.0,1.0
2005-12-01,18.85,18.98,18.77,18.83,50900,15.0734185153425,15.1773731257931,15.0094464473729,15.0574254983501,63652.7804905972,0.0,1.0
2005-12-02,18.98,19.0,18.63,18.78,74400,15.1773731257931,15.1933661427855,14.897495328426,15.0174429558691,93040.6064538398,0.0,1.0
2005-12-05,19.31,19.36,18.48,18.7,199100,15.4412579061678,15.4812404486488,14.777547700983,14.9534708878994,248983.665926875,0.0,1.0
2005-12-06,19.7,19.75,19.26,19.37,63800,15.7531217375197,15.7931042800007,15.4012753636868,15.489236957145,79784.821125739,0.0,1.0
2005-12-07,19.45,19.74,19.39,19.41,26100,15.5532090251147,15.7851077715045,15.5052299741374,15.5212229911298,32639.245005984,0.0,1.0
2005-12-08,19.55,19.75,19.39,19.39,33300,15.6331741100767,15.7931042800007,15.5052299741374,15.5052299741374,41643.1746628072,0.0,1.0
2005-12-09,19.99,20.0,19.65,19.65,25300,15.9850204839096,15.9930169924058,15.7131391950387,15.7131391950387,31638.8083774482,0.0,1.0
2005-12-12,20.31,20.4,19.79,20.0,46800,16.2409087557881,16.3128773322539,15.8250903139856,15.9930169924058,58525.5427693508,0.0,1.0
2005-12-13,19.87,20.25,19.74,20.25,118900,15.8890623819552,16.1929297048109,15.7851077715045,16.1929297048109,148689.893916149,0.0,1.0
2005-12-14,19.78,19.91,19.69,19.9,40900,15.8170938054894,15.92104841594,15.7451252290235,15.9130519074438,51147.3226338983,0.0,1.0
2005-12-15,19.21,19.8,19.09,19.74,43900,15.3612928212058,15.8330868224818,15.2653347192514,15.7851077715045,54898.959990908,0.0,1.0
2005-12-16,19.32,19.61,18.89,19.13,163300,15.449254414664,15.6811531610539,15.1054045493273,15.2973207532362,204214.126799893,0.0,1.0
2005-12-19,19.29,19.5,19.18,19.18,102000,15.4252648891754,15.5931915675957,15.3373032957172,15.3373032957172,127555.670138329,0.0,1.0
2005-12-20,19.2,19.64,18.88,19.2,51000,15.3532963127096,15.7051426865425,15.0974080408311,15.3532963127096,63777.8350691642,0.0,1.0
2005-12-21,19.49,19.61,19.38,19.39,130200,15.5851950590995,15.6811531610539,15.4972334656412,15.5052299741374,162821.061294219,0.0,1.0
2005-12-22,19.6,19.65,19.51,19.65,49600,15.6731566525577,15.7131391950387,15.6011880760919,15.7131391950387,62027.0709692264,0.0,1.0
2005-12-23,19.49,19.75,19.35,19.49,56700,15.5851950590995,15.7931042800007,15.4732439401526,15.5851950590995,70905.9460474825,0.0,1.0
2005-12-27,19.28,19.7,19.25,19.66,96500,15.4172683806792,15.7531217375197,15.3932788551906,15.7211357035349,120677.668317144,0.0,1.0
2005-12-28,18.82,19.355,18.582,19.355,29500,15.0494289898539,15.4772421944007,14.8591120876442,15.4772421944007,36891.1006772616,0.0,1.0
2005-12-29,19.06,19.21,18.78,18.95,42700,15.2413451937627,15.3612928212058,15.0174429558691,15.1533836003045,53398.3050481044,0.0,1.0
2005-12-30,18.75,18.99,18.5,18.99,31800,14.9934534303805,15.1853696342893,14.7935407179754,15.1853696342893,39767.3559843023,0.0,1.0
2006-01-03,18.38,18.47,17.76,18.15,127900,14.6975826160209,14.7695511924868,14.2017990892564,14.5136629206083,159944.805987179,0.0,1.0
2006-01-04,18.44,18.47,18.24,18.24,235100,14.7455616669982,14.7695511924868,14.5856314970741,14.5856314970741,294003.31421099,0.0,1.0
2006-01-05,18.59,18.59,18.3001,18.31,83600,14.8655092944412,14.8655092944412,14.6336905131363,14.6416070565475,104545.627682003,0.0,1.0
2006-01-06,18.46,18.59,18.08,18.5,19800,14.7615546839906,14.8655092944412,14.4576873611349,14.7935407179754,24760.8065562637,0.0,1.0
2006-01-09,18.54,18.6,18.431,18.6,42100,14.8255267519602,14.8735058029374,14.7383648093516,14.8735058029374,52647.9775767023,0.0,1.0
2006-01-10,18.77,18.92,18.36,18.45,40700,15.0094464473729,15.1293940748159,14.6815895990285,14.7535581754944,50897.2134767643,0.0,1.0
2006-01-11,19.0,19.0,18.46,18.77,148700,15.1933661427855,15.1933661427855,14.7615546839906,15.0094464473729,185956.158329113,0.0,1.0
2006-01-12,19.43,19.75,18.96,19.0,205200,15.5372160081222,15.7931042800007,15.1613801088007,15.1933661427855,256611.995219462,0.0,1.0
2006-01-13,19.97,20.01,19.46,19.6,77200,15.9690274669172,16.001013500902,15.5612055336109,15.6731566525577,96542.1346537154,0.0,1.0
2006-01-17,20.55,20.57,19.83,20.03,81300,16.432824959697,16.4488179766894,15.8570763479704,16.0170065178944,101669.372374962,0.0,1.0
2006-01-18,19.96,20.51,19.96,20.4,49400,15.961030958421,16.4008389257122,15.961030958421,16.3128773322539,61776.9618120925,0.0,1.0
2006-01-19,20.36,20.38,19.79,20.0,20100,16.2808912982691,16.2968843152615,15.8250903139856,15.9930169924058,25135.9702919648,0.0,1.0
2006-01-20,20.03,20.62,20.01,20.49,29900,16.0170065178944,16.4888005191704,16.001013500902,16.3848459087198,37391.3189915297,0.0,1.0
2006-01-23,20.1,20.49,19.88,19.97,16600,16.0729820773678,16.3848459087198,15.8970588904514,15.9690274669172,20759.0600421202,0.0,1.0
2006-01-24,20.39,20.5,20.26,20.26,34500,16.3048808237577,16.392842417216,16.2009262133071,16.2009262133071,43143.8296056112,0.0,1.0
2006-01-25,20.14,20.52,20.14,20.52,51400,16.1049681113527,16.4088354342084,16.1049681113527,16.4088354342084,64278.0533834321,0.0,1.0
2006-01-26,20.49,20.54,20.15,20.34,22700,16.3848459087198,16.4248284512008,16.1129646198489,16.2648982812767,28387.3893347064,0.0,1.0
2006-01-27,20.55,20.9,20.47,20.6,81100,16.432824959697,16.7127027570641,16.3688528917274,16.472807502178,101419.263217828,0.0,1.0
2006-01-30,20.25,20.51,19.81,20.15,53600,16.1929297048109,16.4008389257122,15.841083330978,16.1129646198489,67029.2541119059,0.0,1.0
2006-01-31,20.39,20.39,19.72,20.09,41400,16.3048808237577,16.3048808237577,15.7691147545121,16.0649855688716,51772.5955267335,0.0,1.0
2006-02-01,21.0,21.25,20.21,20.5,91900,16.7926678420261,16.9925805544312,16.1609436708261,16.392842417216,114925.157703063,0.0,1.0
2006-02-02,20.66,21.01,20.32,21.0,61300,16.5207865531552,16.8006643505223,16.2489052642843,16.7926678420261,76658.4566615642,0.0,1.0
2006-02-03,20.87,20.89,20.43,20.56,98000,16.6887132315755,16.7047062485679,16.3368668577425,16.4408214681932,122553.486995649,0.0,1.0
2006-02-06,21.19,21.32,20.8,20.8,61700,16.944601503454,17.0485561139046,16.632737672102,16.632737672102,77158.6749758319,0.0,1.0
2006-02-07,20.92,21.24,20.83,21.24,50100,16.7286957740565,16.984584045935,16.6567271975907,16.984584045935,62652.3438620613,0.0,1.0
2006-02-08,21.35,21.41,20.78,21.02,56700,17.0725456393932,17.1205246903704,16.6167446551096,16.8086608590185,70905.9460474827,0.0,1.0
2006-02-09,21.95,22.0,21.2,21.31,187100,17.5523361491654,17.5923186916464,16.9525980119502,17.0405596054084,233977.116498836,0.0,1.0
2006-02-10,21.61,21.7,21.31,21.7,90000,17.2804548602945,17.3524234367603,17.0405596054084,17.3524234367603,112549.12071029,0.0,1.0
2006-02-13,21.83,22.0,21.37,21.5,135300,17.4563780472109,17.5923186916464,17.0885386563856,17.1924932668363,169198.844801136,0.0,1.0
2006-02-14,21.94,22.0,21.74,21.95,156000,17.5443396406692,17.5923186916464,17.3844094707451,17.5523361491654,195085.142564502,0.0,1.0
2006-02-15,22.57,22.58,21.83,22.0,157900,18.04811967593,18.0561161844262,17.4563780472109,17.5923186916464,197461.179557275,0.0,1.0
2006-02-16,22.39,22.8,22.19,22.71,55600,17.9041825229983,18.2320393713426,17.7442523530743,18.1600707948768,69530.3456832458,0.0,1.0
2006-02-17,22.44,22.71,21.73,22.52,63000,17.9441650654793,18.1600707948768,17.3764129622489,18.0081371334489,78784.3844972031,0.0,1.0
2006-02-21,21.98,22.32,21.84,22.31,76200,17.576325674654,17.8482069635249,17.4643745557071,17.8402104550287,95291.5888680454,0.0,1.0
2006-02-22,22.37,22.54,21.78,22.11,23100,17.8881895060059,18.0241301504414,17.4163955047299,17.6802802851046,28887.6076489744,0.0,1.0
2006-02-23,23.0,23.02,21.91,22.18,123000,18.3919695412667,18.4079625582591,17.5203501151806,17.7362558445781,153817.131637396,0.0,1.0
2006-02-24,22.89,22.92,22.4,22.87,54100,18.3040079478085,18.3279974732971,17.9121790314945,18.2880149308161,67654.5270047408,0.0,1.0
2006-02-27,23.01,23.15,22.77,22.77,33300,18.3999660497629,18.5119171687097,18.208049845854,18.208049845854,41643.1746628073,0.0,1.0
2006-02-28,22.61,23.0,22.52,23.0,37000,18.0801057099148,18.3919695412667,18.0081371334489,18.3919695412667,46270.1940697858,0.0,1.0
2006-03-01,22.07,22.6,21.87,22.45,60100,17.6482942511198,18.0721092014186,17.4883640811958,17.9521615739755,75157.8017187603,0.0,1.0
2006-03-02,22.03,22.17,21.73,21.96,40100,17.616308217135,17.7282593360818,17.3764129622489,17.5603326576616,50146.8860053625,0.0,1.0
2006-03-03,21.78,21.86,21.11,21.74,33600,17.4163955047299,17.4803675726996,16.8806294354843,17.3844094707451,42018.3383985083,0.0,1.0
2006-03-06,21.6,22.02,21.34,21.63,41700,17.2724583517983,17.6083117086388,17.064549130897,17.2964478772869,52147.7592624343,0.0,1.0
2006-03-07,21.33,21.5,21.03,21.49,21600,17.0565526224008,17.1924932668363,16.8166573675147,17.18449675834,27011.7889704696,0.0,1.0
2006-03-08,20.92,21.5,20.87,21.18,69900,16.7286957740565,17.1924932668363,16.6887132315755,16.9366049949578,87413.1504183251,0.0,1.0
2006-03-09,21.0,21.31,21.0,21.0,101500,16.7926678420261,17.0405596054084,16.7926678420261,16.7926678420261,126930.397245494,0.0,1.0
2006-03-10,21.36,21.36,20.87,20.92,49600,17.0805421478894,17.0805421478894,16.6887132315755,16.7286957740565,62027.0709692265,0.0,1.0
2006-03-13,21.55,21.74,21.37,21.71,24700,17.2324758093173,17.3844094707451,17.0885386563856,17.3604199452565,30888.4809060462,0.0,1.0
2006-03-14,21.85,21.88,21.27,21.34,69600,17.4723710642034,17.496360589692,17.0085735714236,17.064549130897,87037.986682624,0.0,1.0
2006-03-15,22.05,22.13,21.43,21.78,85500,17.6323012341274,17.696273302097,17.1365177073628,17.4163955047299,106921.664674776,0.0,1.0
2006-03-16,21.43,22.11,21.3,22.04,79100,17.1365177073628,17.6802802851046,17.0325630969122,17.6243047256312,98918.1716464883,0.0,1.0
2006-03-17,22.42,22.56,21.39,21.51,143400,17.9281720484869,18.0401231674338,17.104531673378,17.2004897753325,179328.265665062,0.0,1.0
2006-03-20,22.5,22.74,22.13,22.34,68900,17.9921441164565,18.1840603203654,17.696273302097,17.8641999805173,86162.6046326555,0.0,1.0
2006-03-21,22.04,22.56,22.04,22.56,71000,17.6243047256312,18.0401231674338,17.6243047256312,18.0401231674338,88788.7507825621,0.0,1.0
2006-03-22,21.84,22.03,21.0,21.92,111100,17.4643745557071,17.616308217135,16.7926678420261,17.5283466236768,138935.636787925,0.0,1.0
2006-03-23,21.9,22.12,21.72,21.75,52600,17.5123536066844,17.6882767936008,17.3684164537527,17.3924059792413,65778.708326236,0.0,1.0
2006-03-24,21.88,22.26,21.81,21.99,78800,17.496360589692,17.8002279125477,17.4403850302185,17.5843221831502,98543.007910787,0.0,1.0
2006-03-27,21.91,21.97,21.72,21.73,47600,17.5203501151806,17.5683291661578,17.3684164537527,17.3764129622489,59525.9793978866,0.0,1.0
2006-03-28,21.72,21.82,21.13,21.8,79400,17.3684164537527,17.4483815387147,16.8966224524767,17.4323885217223,99293.3353821892,0.0,1.0
2006-03-29,22.5,22.6,21.83,21.84,114100,17.9921441164565,18.0721092014186,17.4563780472109,17.4643745557071,142687.274144935,0.0,1.0
2006-03-30,22.73,22.73,22.39,22.4,63000,18.1760638118692,18.1760638118692,17.9041825229983,17.9121790314945,78784.384497203,0.0,1.0
2006-03-31,22.32,22.88,21.49,22.71,129900,17.8482069635249,18.2960114393123,17.18449675834,18.1600707948768,162445.897558518,0.0,1.0
2006-04-03,21.74,22.16,21.68,22.1,65100,17.3844094707451,17.7202628275856,17.3364304197679,17.6722837766084,81410.5306471098,0.0,1.0
2006-04-04,20.55,22.07,20.31,21.82,122000,16.432824959697,17.6482942511198,16.2409087557881,17.4483815387147,152566.585851726,0.0,1.0
2006-04-05,21.49,21.56,20.52,20.52,165000,17.18449675834,17.2404723178135,16.4088354342084,16.4088354342084,206340.054635532,0.0,1.0
2006-04-06,21.7,22.05,20.99,21.32,206200,17.3524234367603,17.6323012341274,16.7846713335299,17.0485561139046,257862.541005131,0.0,1.0
2006-04-07,20.76,21.87,20.66,21.56,89300,16.6007516381172,17.4883640811958,16.5207865531552,17.2404723178135,111673.738660321,0.0,1.0
2006-04-10,21.47,21.61,20.77,20.83,94200,17.1685037413476,17.2804548602945,16.6087481466134,16.6567271975907,117801.413010104,0.0,1.0
2006-04-11,21.14,21.85,20.84,21.76,33300,16.9046189609729,17.4723710642034,16.6647237060869,17.4004024877375,41643.1746628074,0.0,1.0
2006-04-12,21.03,21.09,20.89,21.06,41200,16.8166573675147,16.8646364184919,16.7047062485679,16.8406468930033,51522.4863695994,0.0,1.0
2006-04-13,21.33,21.56,20.86,20.86,12400,17.0565526224008,17.2404723178135,16.6807167230793,16.6807167230793,15506.7677423066,0.0,1.0
2006-04-17,21.31,21.63,21.239,21.33,49300,17.0405596054084,17.2964478772869,16.9837843950854,17.0565526224008,61651.9072335255,0.0,1.0
2006-04-18,21.99,21.99,21.3,21.3,51500,17.5843221831502,17.5843221831502,17.0325630969122,17.0325630969122,64403.1079619992,0.0,1.0
2006-04-19,21.79,22.0,21.4,22.0,58200,17.4243920132261,17.5923186916464,17.1125281818742,17.5923186916464,72781.7647259876,0.0,1.0
2006-04-20,21.57,21.74,21.38,21.72,22800,17.2484688263097,17.3844094707451,17.0965351648818,17.3684164537527,28512.4439132734,0.0,1.0
2006-04-21,21.65,21.78,21.32,21.68,76200,17.3124408942793,17.4163955047299,17.0485561139046,17.3364304197679,95291.5888680454,0.0,1.0
2006-04-24,21.5,21.58,21.35,21.5,81300,17.1924932668363,17.2564653348059,17.0725456393932,17.1924932668363,101669.372374962,0.0,1.0
2006-04-25,21.49,21.54,21.16,21.21,46300,17.18449675834,17.2244793008211,16.9206119779654,16.9605945204464,57900.269876516,0.0,1.0
2006-04-26,23.29,23.44,21.74,22.0,222100,18.6238682876566,18.7438159150996,17.3844094707451,17.5923186916464,277746.218997282,0.0,1.0
2006-04-27,24.15,24.57,21.28,22.89,278600,19.31156801833,19.6474213751705,17.0165700799198,18.3040079478085,348402.055887631,0.0,1.0
2006-04-28,24.5,24.5,23.29,24.0,263400,19.5914458156971,19.5914458156971,18.6238682876566,19.191620390887,329393.759945449,0.0,1.0
2006-05-01,24.07,24.56,23.83,24.5,93900,19.2475959503604,19.6394248666743,19.0556797464515,19.5914458156971,117426.249274402,0.0,1.0
2006-05-02,25.26,25.65,23.58,23.9,300200,20.1991804614085,20.5110442927605,18.8557670340465,19.1116553059249,375413.844858101,0.0,1.0
2006-05-03,25.32,25.49,24.87,25.26,91000,20.2471595123858,20.3831001568212,19.8873166300566,20.1991804614085,113799.66649596,0.0,1.0
2006-05-04,25.69,26.0,25.37,25.45,108700,20.5430303267453,20.7909220901276,20.2871420548668,20.3511141228364,135934.326902317,0.0,1.0
2006-05-05,26.31,26.38,25.01,25.01,150400,21.0388138535098,21.0947894129833,19.9992677490035,19.9992677490035,188082.086164752,0.0,1.0
2006-05-08,26.83,27.02,25.78,25.81,202500,21.4546322953124,21.6065659567403,20.6149989032111,20.6389884286997,253235.521598152,0.0,1.0
2006-05-09,26.72,27.24,26.12,26.74,143300,21.3666707018542,21.7824891436567,20.886880192082,21.3826637188466,179203.211086495,0.0,1.0
2006-05-10,26.98,27.1,26.39,26.6,135100,21.5745799227554,21.6705380247099,21.1027859214795,21.2707125998997,168948.735644002,0.0,1.0
2006-05-11,26.36,26.98,26.16,26.92,60100,21.0787963959909,21.5745799227554,20.9188662260668,21.5266008717782,75157.8017187601,0.0,1.0
2006-05-12,25.91,26.38,25.78,26.29,57400,20.7189535136617,21.0947894129833,20.6149989032111,21.0228208365174,71781.3280974517,0.0,1.0
2006-05-15,25.22,25.72,24.97,25.72,56700,20.1671944274237,20.5670198522339,19.9672817150187,20.5670198522339,70905.9460474828,0.0,1.0
2006-05-16,25.32,25.98,24.99,25.35,122500,20.2471595123858,20.7749290731352,19.9832747320111,20.2711490378744,153191.858744561,0.0,1.0
2006-05-17,25.4,25.45,24.5,25.05,84100,20.3111315803554,20.3511141228364,19.5914458156971,20.0312537829883,105170.900574837,0.0,1.0
2006-05-18,25.19,25.6,25.16,25.35,49900,20.1432049019351,20.4710617502794,20.1192153764465,20.2711490378744,62402.2347049275,0.0,1.0
2006-05-19,26.38,26.38,25.14,25.19,92000,21.0947894129833,21.0947894129833,20.1032223594541,20.1432049019351,115050.21228163,0.0,1.0
2006-05-22,25.5,26.42,25.185,26.09,175600,20.3910966653174,21.1267754469681,20.139206647687,20.8628906665934,219595.839963632,0.0,1.0
2006-05-23,25.44,25.98,25.42,25.62,77800,20.3431176143402,20.7749290731352,20.3271245973478,20.4870547672719,97292.4621251173,0.0,1.0
2006-05-24,26.13,26.25,24.97,24.99,62100,20.8948767005782,20.9908348025326,19.9672817150187,19.9832747320111,77658.8932901,0.0,1.0
2006-05-25,25.87,26.25,25.29,26.25,54700,20.6869674796769,20.9908348025326,20.2231699868972,20.9908348025326,68404.854476143,0.0,1.0
2006-05-26,25.83,25.96,25.61,25.96,32900,20.6549814456921,20.7589360561427,20.4790582587756,20.7589360561427,41142.9563485393,0.0,1.0
2006-05-30,24.37,25.77,24.36,25.62,101300,19.4874912052465,20.6070023947149,19.4794946967503,20.4870547672719,126680.28808836,0.0,1.0
2006-05-31,25.61,25.6299,24.06,24.5,156200,20.4790582587756,20.4949713106831,19.2395994418642,19.5914458156971,195335.251721637,0.0,1.0
2006-06-01,26.27,26.41,25.34,25.65,87400,21.006827819525,21.1187789384719,20.2631525293782,20.5110442927605,109297.701667548,0.0,1.0
2006-06-02,26.13,26.34,25.8,26.07,112400,20.8948767005782,21.0628033789985,20.6309919202035,20.846897649601,140561.346309295,0.0,1.0
2006-06-05,25.79,26.7,25.78,26.13,120800,20.6229954117073,21.3506776848618,20.6149989032111,20.8948767005782,151065.930908922,0.0,1.0
2006-06-06,26.67,26.72,25.63,25.96,188600,21.3266881593732,21.3666707018542,20.4950512757681,20.7589360561427,235852.93517734,0.0,1.0
2006-06-07,26.33,26.99,26.18,26.52,91400,21.0548068705023,21.5825764312516,20.9348592430592,21.2067405319301,114299.884810228,0.0,1.0
2006-06-08,27.21,27.31,25.63,26.27,168200,21.7584996181681,21.8384647031301,20.4950512757681,21.006827819525,210341.801149675,0.0,1.0
2006-06-09,26.6101,27.3299,26.61,27.3299,109800,21.2787890734809,21.8543777550376,21.2787091083959,21.8543777550376,137309.927266554,0.0,1.0
2006-06-12,26.04,26.66,26.0,26.16,69500,20.8229081241124,21.3186916508769,20.7909220901276,20.9188662260668,86912.9321040571,0.0,1.0
2006-06-13,26.02,26.5,26.01,26.2,142000,20.80691510712,21.1907475149377,20.7989185986238,20.9508522600516,177577.501565124,0.0,1.0
2006-06-14,26.34,26.45,25.92,26.05,110700,21.0628033789985,21.1507649724567,20.7269500221579,20.8309046326086,138435.418473656,0.0,1.0
2006-06-15,27.23,27.33,26.36,26.55,220600,21.7744926351605,21.8544577201225,21.0787963959909,21.2307300574187,275870.400318778,0.0,1.0
2006-06-16,26.78,27.5,26.67,27.11,212700,21.4146497528314,21.990398364558,21.3266881593732,21.6785345332061,265991.088611985,0.0,1.0
2006-06-19,26.42,26.9,26.03,26.9,94700,21.1267754469681,21.5106078547858,20.8149116156162,21.5106078547858,118426.685902938,0.0,1.0
2006-06-20,26.29,26.87,26.15,26.43,30900,21.0228208365174,21.4866183292972,20.9108697175706,21.1347719554643,38641.8647771996,0.0,1.0
2006-06-21,26.62,26.965,26.22,26.25,31600,21.2867056168921,21.5625851600111,20.966845277044,20.9908348025326,39517.2468271685,0.0,1.0
2006-06-22,26.23,26.61,26.06,26.61,63800,20.9748417855402,21.2787091083959,20.8389011411048,21.2787091083959,79784.821125739,0.0,1.0
2006-06-23,26.58,27.1,25.96,26.29,58500,21.2547195829073,21.6705380247099,20.7589360561427,21.0228208365174,73156.9284616885,0.0,1.0
2006-06-26,26.45,26.67,26.25,26.52,49000,21.1507649724567,21.3266881593732,20.9908348025326,21.2067405319301,61276.7434978245,0.0,1.0
2006-06-27,26.1,26.56,25.98,26.56,116200,20.8708871750896,21.2387265659149,20.7749290731352,21.2387265659149,145313.420294841,0.0,1.0
2006-06-28,26.44,26.61,26.01,26.24,151400,21.1427684639605,21.2787091083959,20.7989185986238,20.9828382940364,189332.631950421,0.0,1.0
2006-06-29,27.79,27.9,26.57,26.57,202300,22.2222971109479,22.3102587044061,21.2467230744111,21.2467230744111,252985.412441018,0.0,1.0
2006-06-30,27.98,28.0,27.05,27.75,332600,22.3742307723757,22.3902237893681,21.6305554822289,22.1903110769631,415931.528313805,0.0,1.0
2006-07-03,26.52,27.58,26.43,27.19,102600,21.2067405319301,22.0543704325276,21.1347719554643,21.7425066011757,128305.997609731,0.0,1.0
2006-07-05,26.55,26.67,26.2,26.2,97200,21.2307300574187,21.3266881593732,20.9508522600516,20.9508522600516,121553.050367113,0.0,1.0
2006-07-06,26.6,26.73,26.3,26.44,56000,21.2707125998997,21.3746672103504,21.0308173450136,21.1427684639605,70030.5639975138,0.0,1.0
2006-07-07,26.1,26.6,26.1,26.55,64300,20.8708871750896,21.2707125998997,20.8708871750896,21.2307300574187,80410.0940185738,0.0,1.0
2006-07-10,25.31,26.46,25.24,26.28,82800,20.2391630038896,21.1587614809529,20.1831874444161,21.0148243280212,103545.191053467,0.0,1.0
2006-07-11,24.85,25.18,24.33,25.15,164000,19.8713236130642,20.1352083934389,19.4555051712617,20.1112188679503,205089.508849862,0.0,1.0
2006-07-12,24.67,25.14,24.5859,24.69,104500,19.7273864601326,20.1032223594541,19.6601358236795,19.743379477125,130682.034602503,0.0,1.0
2006-07-13,23.82,24.75,23.55,24.57,86800,19.0476832379553,19.7913585281022,18.8317775085578,19.6474213751705,108547.374196146,0.0,1.0
2006-07-14,24.35,24.43,23.73,23.92,189600,19.4714981882541,19.5354702562237,18.9757146614895,19.1276483229174,237103.480963011,0.0,1.0
2006-07-17,24.42,25.07,24.34,24.48,138400,19.5274737477275,20.0472467999807,19.4635016797579,19.5754527987047,173075.536736712,0.0,1.0
2006-07-18,24.57,24.65,24.35,24.64,125200,19.6474213751705,19.7113934431402,19.4714981882541,19.703396934644,156568.33236587,0.0,1.0
2006-07-19,25.13,25.62,24.59,24.59,186000,20.0952258509579,20.4870547672719,19.6634143921629,19.6634143921629,232601.516134599,0.0,1.0
2006-07-20,24.57,25.42,24.45,25.26,113000,19.6474213751705,20.3271245973478,19.5514632732161,20.1991804614085,141311.673780698,0.0,1.0
2006-07-21,24.36,24.67,23.88,24.46,128200,19.4794946967503,19.7273864601326,19.0956622889325,19.5594597817123,160319.969722879,0.0,1.0
2006-07-24,25.03,25.42,24.63,24.63,116400,20.0152607659959,20.3271245973478,19.6954004261478,19.6954004261478,145563.529451975,0.0,1.0
2006-07-25,25.9,26.23,24.96,25.15,111800,20.7109570051655,20.9748417855402,19.9592852065225,20.1112188679503,139811.018837894,0.0,1.0
2006-07-26,26.46,27.1,25.73,26.25,187100,21.1587614809529,21.6705380247099,20.5750163607301,20.9908348025326,233977.116498836,0.0,1.0
2006-07-27,27.05,27.32,26.4,26.5,170700,21.6305554822289,21.8464612116263,21.1107824299757,21.1907475149377,213468.16561385,0.0,1.0
2006-07-28,26.67,27.38,26.63,26.69,164100,21.3266881593732,21.8944402626036,21.2947021253883,21.3426811763656,205214.563428428,0.0,1.0
2006-07-31,26.7,26.76,26.46,26.57,276900,21.3506776848618,21.398656735839,21.1587614809529,21.2467230744111,346276.128051991,0.0,1.0
2006-08-01,26.93,27.14,26.29,26.54,258100,21.5345973802744,21.7025240586947,21.0228208365174,21.2227335489225,322765.867281399,0.0,1.0
2006-08-02,27.95,28.06,27.18,27.18,332900,22.3502412468871,22.4382028403454,21.7345100926795,21.7345100926795,416306.692049506,0.0,1.0
2006-08-03,28.25,28.62,27.77,27.77,170600,22.5901365017732,22.8860073161327,22.2063040939555,22.2063040939555,213343.111035283,0.0,1.0
2006-08-04,28.3,28.73,27.95,28.25,128900,22.6301190442542,22.973968909591,22.3502412468871,22.5901365017732,161195.351772849,0.0,1.0
2006-08-07,28.02,28.68,27.81,28.24,211400,22.4062168063605,22.9339863671099,22.2382901279403,22.582139993277,264365.379090615,0.0,1.0
2006-08-08,27.34,28.15,27.27,28.1,99500,21.8624542286187,22.5101714168112,21.8064786691453,22.4701888743302,124429.305674154,0.0,1.0
2006-08-09,27.27,28.05,27.21,27.68,72600,21.8064786691453,22.4302063318492,21.7584996181681,22.1343355174896,90789.624039634,0.0,1.0
2006-08-10,27.24,27.5,27.16,27.29,85700,21.7824891436567,21.990398364558,21.7185170756871,21.8224716861377,107171.77383191,0.0,1.0
2006-08-11,26.7,27.33,26.62,27.29,60400,21.3506776848618,21.8544577201225,21.2867056168921,21.8224716861377,75532.9654544611,0.0,1.0
2006-08-14,26.6,27.292,26.4,26.59,196200,21.2707125998997,21.824070987837,21.1107824299757,21.2627160914035,245357.083148432,0.0,1.0
2006-08-15,28.33,28.5,27.02,27.06,158100,22.6541085697428,22.7900492141783,21.6065659567403,21.6385519907251,197711.28871441,0.0,1.0
2006-08-16,28.95,29.0,28.22,28.4,217600,23.1498920965074,23.1898746389884,22.5661469762846,22.7100841292163,272118.762961768,0.0,1.0
2006-08-17,29.35,29.49,28.84,28.95,184600,23.4697524363555,23.5817035553024,23.0619305030492,23.1498920965074,230850.752034662,0.0,1.0
2006-08-18,28.89,29.48,28.66,29.48,72000,23.1019130455302,23.5737070468062,22.9179933501175,23.5737070468062,90039.2965682319,0.0,1.0
2006-08-21,28.57,28.96,28.51,28.51,58400,22.8460247736517,23.1578886050036,22.7980457226745,22.7980457226745,73031.8738831215,0.0,1.0
2006-08-22,28.47,28.75,28.42,28.6,80200,22.7660596886897,22.9899619265834,22.7260771462087,22.8700142991403,100293.772010725,0.0,1.0
2006-08-23,27.95,28.5,27.66,28.41,227100,22.3502412468871,22.7900492141783,22.1183425004972,22.7180806377125,283998.947925632,0.0,1.0
2006-08-24,28.18,28.25,27.95,28.14,76900,22.5341609422998,22.5901365017732,22.3502412468871,22.502174908315,96166.9709180144,0.0,1.0
2006-08-25,28.39,28.54,27.99,28.02,91200,22.7020876207201,22.8220352481631,22.3822272808719,22.4062168063605,114049.775653094,0.0,1.0
2006-08-28,28.83,28.83,28.39,28.6,59800,23.053933994553,23.053933994553,22.7020876207201,22.8700142991403,74782.6379830592,0.0,1.0
2006-08-29,28.82,28.84,27.84,28.72,167600,23.0459374860568,23.0619305030492,22.2622796534289,22.9659724010947,209591.473678273,0.0,1.0
2006-08-30,28.78,28.99,28.25,28.69,35800,23.013951452072,23.1818781304922,22.5901365017732,22.9419828756061,44769.5391269819,0.0,1.0
2006-08-31,29.52,29.55,28.77,28.9,159800,23.605693080791,23.6296826062796,23.0059549435758,23.1099095540264,199837.216550048,0.0,1.0
2006-09-01,29.23,29.46,29.08,29.45,110300,23.3737943344011,23.5577140298138,23.2538467069581,23.5497175213176,137935.200159389,0.0,1.0
2006-09-05,28.17,29.37,28.11,29.37,141100,22.5261644338036,23.4857454533479,22.4781853828264,23.4857454533479,176452.010358021,0.0,1.0
2006-09-06,27.76,28.09,27.59,28.0,99000,22.1983075854593,22.462192365834,22.0623669410238,22.3902237893681,123804.032781319,0.0,1.0
2006-09-07,27.35,27.68,27.29,27.67,101600,21.870450737115,22.1343355174896,21.8224716861377,22.1263390089934,127055.45182406,0.0,1.0
2006-09-08,27.23,27.54,27.23,27.5,78500,21.7744926351605,22.0223843985428,21.7744926351605,21.990398364558,98167.8441750863,0.0,1.0
2006-09-11,27.25,27.33,26.86,27.15,54100,21.7904856521529,21.8544577201225,21.478621820801,21.7105205671909,67654.527004741,0.0,1.0
2006-09-12,27.46,27.62,26.96,27.25,67900,21.9584123305732,22.0863564665124,21.558586905763,21.7904856521529,84912.0588469853,0.0,1.0
2006-09-13,26.85,27.4,26.8,27.37,68400,21.4706253123048,21.910433279596,21.4306427698238,21.8864437541074,85537.3317398204,0.0,1.0
2006-09-14,27.2,27.37,26.65,26.83,38900,21.7505031096719,21.8864437541074,21.3106951423807,21.4546322953124,48646.2310625587,0.0,1.0
2006-09-15,27.12,27.4,26.43,27.39,150200,21.6865310417023,21.910433279596,21.1347719554643,21.9024367710998,187831.977007617,0.0,1.0
2006-09-18,27.57,27.74,26.85,27.01,97000,22.0463739240314,22.1823145684669,21.4706253123048,21.5985694482441,121302.941209979,0.0,1.0
2006-09-19,27.2,27.51,26.76,27.51,102600,21.7505031096719,21.9983948730542,21.398656735839,21.9983948730542,128305.997609731,0.0,1.0
2006-09-20,27.53,27.74,27.36,27.45,77800,22.0143878900466,22.1823145684669,21.8784472456112,21.950415822077,97292.4621251173,0.0,1.0
2006-09-21,27.27,27.67,27.19,27.67,82100,21.8064786691453,22.1263390089934,21.7425066011757,22.1263390089934,102669.809003498,0.0,1.0
2006-09-22,27.14,27.19,26.55,27.0,81900,21.7025240586947,21.7425066011757,21.2307300574187,21.5905729397479,102419.699846364,0.0,1.0
2006-09-25,27.2,27.4,26.84,27.17,81700,21.7505031096719,21.910433279596,21.4626288038086,21.7265135841833,102169.59068923,0.0,1.0
2006-09-26,27.24,27.33,27.05,27.12,63400,21.7824891436567,21.8544577201225,21.6305554822289,21.6865310417023,79284.602811471,0.0,1.0
2006-09-27,27.32,27.4,26.88,27.11,121700,21.8464612116263,21.910433279596,21.4946148377934,21.6785345332061,152191.422116026,0.0,1.0
2006-09-28,27.08,27.55,26.87,27.06,89800,21.6545450077175,22.030380907039,21.4866183292972,21.6385519907251,112299.011553156,0.0,1.0
2006-09-29,26.31,27.2391,26.27,27.02,62400,21.0388138535098,21.7817694578921,21.006827819525,21.6065659567403,78034.0570258012,0.0,1.0
2006-10-02,27.09,27.15,26.29,26.36,69200,21.6625415162137,21.7105205671909,21.0228208365174,21.0787963959909,86537.7683683562,0.0,1.0
2006-10-03,27.28,27.37,26.86,27.0,131000,21.8144751776415,21.8864437541074,21.478621820801,21.5905729397479,163821.497922756,0.0,1.0
2006-10-04,28.09,28.22,27.19,27.28,103700,22.462192365834,22.5661469762846,21.7425066011757,21.8144751776415,129681.597973967,0.0,1.0
2006-10-05,28.81,28.94,27.95,28.0,71100,23.0379409775606,23.1418955880112,22.3502412468871,22.3902237893681,88913.805361129,0.0,1.0
2006-10-06,28.54,28.76,28.08,28.49,91900,22.8220352481631,22.9979584350796,22.4541958573378,22.7820527056821,114925.157703063,0.0,1.0
2006-10-09,29.13,29.3,28.2101,28.37,165200,23.2938292494391,23.4297698938745,22.5582304328734,22.6860946037276,206590.163792665,0.0,1.0
2006-10-10,29.13,29.24,28.9,29.24,90600,23.2938292494391,23.3817908428973,23.1099095540264,23.3817908428973,113299.448181692,0.0,1.0
2006-10-11,29.21,29.6,28.74,28.9,346900,23.3578013174087,23.6696651487606,22.9819654180872,23.1099095540264,433814.333048884,0.0,1.0
2006-10-12,30.0,30.0,29.24,29.45,135600,23.9895254886087,23.9895254886087,23.3817908428973,23.5497175213176,169574.008536837,0.0,1.0
2006-10-13,29.96,30.21,29.62,29.69,166300,23.9575394546239,24.157452167029,23.685658165753,23.7416337252264,207965.764156902,0.0,1.0
2006-10-16,30.29,30.36,29.77,30.02,127800,24.2214242349986,24.277399794472,23.8056057931961,24.0055185056011,159819.751408612,0.0,1.0
2006-10-17,30.33,30.36,29.55,30.23,143100,24.2534102689834,24.277399794472,23.6296826062796,24.1734451840214,178953.101929361,0.0,1.0
2006-10-18,30.45,30.7,30.03,30.41,128900,24.3493683709379,24.5492810833429,24.0135150140973,24.317382336953,161195.351772848,0.0,1.0
2006-10-19,30.45,30.46,30.08,30.3,88000,24.3493683709379,24.3573648794341,24.0534975565783,24.2294207434948,110048.02913895,0.0,1.0
2006-10-20,30.47,30.75,30.25,30.45,85300,24.3653613879303,24.5892636258239,24.1894382010138,24.3493683709379,106671.555517641,0.0,1.0
2006-10-23,30.65,31.18,30.34,30.45,149600,24.5092985408619,24.9331134911607,24.2614067774796,24.3493683709379,187081.649536215,0.0,1.0
2006-10-24,30.87,31.03,30.46,30.68,157400,24.6852217277784,24.8131658637176,24.3573648794341,24.5332880663505,196835.90666444,0.0,1.0
2006-10-25,30.23,31.07,30.23,31.03,206200,24.1734451840214,24.8451518977024,24.1734451840214,24.8131658637176,257862.541005131,0.0,1.0
2006-10-26,30.57,30.96,28.94,28.96,693200,24.4453264728923,24.7571903042442,23.1418955880112,23.1578886050036,866878.338626366,0.0,1.0
2006-10-27,31.42,32.32,30.5,30.55,333800,25.1250296950695,25.8447154597278,24.3893509134189,24.4293334558999,417432.183256609,0.0,1.0
2006-10-30,31.82,32.08,31.19,31.39,107900,25.4448900349177,25.6527992558189,24.9411099996569,25.1010401695809,134933.890273781,0.0,1.0
2006-10-31,31.43,31.98,31.13,31.98,56200,25.1330262035657,25.5728341708569,24.8931309486797,25.5728341708569,70280.6731546478,0.0,1.0
2006-11-01,31.06,32.0,31.04,31.6,105600,24.8371553892062,25.5888271878493,24.8211623722138,25.2689668480012,132057.63496674,0.0,1.0
2006-11-02,31.2,31.6,30.92,31.18,93200,24.9491065081531,25.2689668480012,24.7252042702594,24.9331134911607,116550.867224433,0.0,1.0
2006-11-03,31.38,31.61,30.97,31.31,61900,25.0930436610847,25.2769633564974,24.7651868127404,25.0370681016113,77408.7841329661,0.0,1.0
2006-11-06,31.54,32.08,31.47,31.61,83500,25.220987797024,25.6527992558189,25.1650122375505,25.2769633564974,104420.573103436,0.0,1.0
2006-11-07,31.12,31.84,31.08,31.76,76900,24.8851344401834,25.4608830519101,24.8531484061986,25.3969109839404,96166.9709180146,0.0,1.0
2006-11-08,31.71,31.8,30.95,31.03,78700,25.3569284414594,25.4288970179252,24.749193795748,24.8131658637176,98417.9533322203,0.0,1.0
2006-11-09,31.02,31.72,30.74,31.72,82800,24.8051693552214,25.3649249499556,24.5812671173277,25.3649249499556,103545.191053467,0.0,1.0
2006-11-10,31.31,31.59,30.89,31.05,102200,25.0370681016113,25.260970339505,24.7012147447708,24.82915888071,127805.779295463,0.0,1.0
2006-11-13,30.92,31.3,30.83,31.21,77700,24.7252042702594,25.0290715931151,24.6532356937936,24.9571030166493,97167.4075465503,0.0,1.0
2006-11-14,30.91,31.05,30.74,31.0,136100,24.7172077617632,24.82915888071,24.5812671173277,24.789176338229,170199.281429672,0.0,1.0
2006-11-15,30.88,31.05,30.83,31.01,74200,24.6932182362746,24.82915888071,24.6532356937936,24.7971728467252,92790.4972967056,0.0,1.0
2006-11-16,30.76,31.0,30.28,31.0,93100,24.5972601343201,24.789176338229,24.2134277265024,24.789176338229,116425.812645867,0.0,1.0
2006-11-17,30.7,30.82,30.3,30.73,36000,24.5492810833429,24.6452391852974,24.2294207434948,24.5732706088315,45019.648284116,0.0,1.0
2006-11-20,30.48,30.67,30.23,30.6,38700,24.3733578964265,24.5252915578543,24.1734451840214,24.4693159983809,48396.1219054246,0.0,1.0
2006-11-21,30.29,30.52,30.14,30.51,69800,24.2214242349986,24.4053439304113,24.1014766075556,24.3973474219151,87288.0958397582,0.0,1.0
2006-11-22,30.0,30.42,29.97,30.42,50200,23.9895254886087,24.3253788454492,23.9655359631201,24.3253788454492,62777.3984406285,0.0,1.0
2006-11-24,29.88,30.0,29.66,29.87,15700,23.8935673866543,23.9895254886087,23.7176441997378,23.8855708781581,19633.5688350172,0.0,1.0
2006-11-27,28.9,29.98,28.67,29.8,117800,23.1099095540264,23.9735324716163,22.9259898586137,23.8295953186847,147314.293551913,0.0,1.0
2006-11-28,28.76,29.0,28.68,28.89,152000,22.9979584350796,23.1898746389884,22.9339863671099,23.1019130455302,190082.959421823,0.0,1.0
2006-11-29,28.9,29.42,28.64,28.98,232500,23.1099095540264,23.525727995829,22.9020003331251,23.173881621996,290751.895168249,0.0,1.0
2006-11-30,28.12,29.06,28.09,28.92,167200,22.4861818913226,23.2378536899656,22.462192365834,23.1259025710188,209091.255364005,0.0,1.0
2006-12-01,28.06,28.42,27.77,28.05,134100,22.4382028403454,22.7260771462087,22.2063040939555,22.4302063318492,167698.189858332,0.0,1.0
2006-12-04,29.23,29.32,28.05,28.05,111300,23.3737943344011,23.4457629108669,22.4302063318492,22.4302063318492,139185.745945059,0.0,1.0
2006-12-05,29.55,30.07,29.25,29.25,128000,23.6296826062796,24.0455010480821,23.3897873513935,23.3897873513935,160069.860565746,0.0,1.0
2006-12-06,29.41,29.6,28.52,29.42,158800,23.5177314873327,23.6696651487606,22.8060422311707,23.525727995829,198586.670764379,0.0,1.0
2006-12-07,29.22,29.59,29.08,29.59,54700,23.3657978259049,23.6616686402644,23.2538467069581,23.6616686402644,68404.8544761429,0.0,1.0
2006-12-08,29.55,29.74,29.07,29.26,49700,23.6296826062796,23.7816162677074,23.2458501984619,23.3977838598897,62152.1255477934,0.0,1.0
2006-12-11,29.8,29.83,29.39,29.59,55400,23.8295953186847,23.8535848441733,23.5017384703403,23.6616686402644,69280.2365261117,0.0,1.0
2006-12-12,29.51,29.86,29.14,29.86,102500,23.5976965722948,23.8775743696619,23.3018257579353,23.8775743696619,128180.943031163,0.0,1.0
2006-12-13,29.62,29.9499,29.29,29.78,74100,23.685658165753,23.9494629810427,23.4217733853783,23.8136023016923,92665.4427181388,0.0,1.0
2006-12-14,29.29,30.16,29.2,29.7,112300,23.4217733853783,24.117469624548,23.3498048089125,23.7496302337226,140436.291730728,0.0,1.0
2006-12-15,29.45,29.59,29.27,29.38,105500,23.5497175213176,23.6616686402644,23.4057803683859,23.4937419618441,131932.580388173,0.0,1.0
2006-12-18,28.9,29.66,28.84,29.61,90400,23.1099095540264,23.7176441997378,23.0619305030492,23.6776616572568,113049.339024558,0.0,1.0
2006-12-19,28.85,28.91,28.52,28.79,30900,23.0699270115454,23.1179060625226,22.8060422311707,23.0219479605682,38641.8647771995,0.0,1.0
2006-12-20,28.17,28.9,27.99,28.9,134700,22.5261644338036,23.1099095540264,22.3822272808719,23.1099095540264,168448.517329734,0.0,1.0
2006-12-21,28.19,28.47,28.12,28.25,72600,22.542157450796,22.7660596886897,22.4861818913226,22.5901365017732,90789.6240396339,0.0,1.0
2006-12-22,27.9,28.29,27.81,28.27,40600,22.3102587044061,22.622122535758,22.2382901279403,22.6061295187656,50772.1588981975,0.0,1.0
2006-12-26,27.78,28.07,27.7,27.82,70200,22.2143006024517,22.4461993488416,22.1503285344821,22.2462866364365,87788.3141540261,0.0,1.0
2006-12-27,27.94,28.24,27.87,27.9,49900,22.3422447383909,22.582139993277,22.2862691789175,22.3102587044061,62402.2347049275,0.0,1.0
2006-12-28,27.42,27.99,27.37,27.82,107500,21.9264262965884,22.3822272808719,21.8864437541074,22.2462866364365,134433.671959513,0.0,1.0
2006-12-29,27.11,27.37,27.06,27.25,112700,21.6785345332061,21.8864437541074,21.6385519907251,21.7904856521529,140936.510044996,0.0,1.0
2007-01-03,27.34,27.64,26.75,27.08,145200,21.8624542286187,22.1023494835048,21.3906602273428,21.6545450077175,181579.248079268,0.0,1.0
2007-01-04,28.8,28.9,27.05,27.21,157200,23.0299444690644,23.1099095540264,21.6305554822289,21.7584996181681,196585.797507306,0.0,1.0
2007-01-05,28.19,28.61,27.73,28.61,106000,22.542157450796,22.8780108076365,22.1743180599707,22.8780108076365,132557.853281008,0.0,1.0
2007-01-08,28.5199,28.57,28.05,28.12,101300,22.8059622660857,22.8460247736517,22.4302063318492,22.4861818913226,126680.28808836,0.0,1.0
2007-01-09,28.72,28.78,28.25,28.58,46500,22.9659724010947,23.013951452072,22.5901365017732,22.8540212821479,58150.3790336499,0.0,1.0
2007-01-10,28.15,28.68,27.82,28.5,50300,22.5101714168112,22.9339863671099,22.2462866364365,22.7900492141783,62902.4530191953,0.0,1.0
2007-01-11,28.89,29.19,28.15,28.28,42600,23.1019130455302,23.3418083004163,22.5101714168112,22.6141260272618,53273.2504695372,0.0,1.0
2007-01-12,28.79,29.08,28.55,28.78,40800,23.0219479605682,23.2538467069581,22.8300317566593,23.013951452072,51022.2680553314,0.0,1.0
2007-01-16,28.32,28.88,28.25,28.79,114900,22.6461120612466,23.093916537034,22.5901365017732,23.0219479605682,143687.71077347,0.0,1.0
2007-01-17,28.06,28.45,28.03,28.16,27200,22.4382028403454,22.7500666716973,22.4142133148568,22.5181679253074,34014.8453702209,0.0,1.0
2007-01-18,27.64,28.14,27.31,28.14,34800,22.1023494835048,22.502174908315,21.8384647031301,22.502174908315,43518.9933413122,0.0,1.0
2007-01-19,27.66,27.75,27.42,27.55,38300,22.1183425004972,22.1903110769631,21.9264262965884,22.030380907039,47895.9035911568,0.0,1.0
2007-01-22,27.74,27.87,27.51,27.61,48000,22.1823145684669,22.2862691789175,21.9983948730542,22.0783599580162,60026.1977121545,0.0,1.0
2007-01-23,28.24,28.37,27.75,27.86,75200,22.582139993277,22.6860946037276,22.1903110769631,22.2782726704213,94041.0430823756,0.0,1.0
2007-01-24,29.21,29.57,28.36,28.36,204300,23.3578013174087,23.645675623272,22.6780980952314,22.6780980952314,255486.504012358,0.0,1.0
2007-01-25,27.95,29.45,27.82,29.18,56700,22.3502412468871,23.5497175213176,22.2462866364365,23.3338117919201,70905.9460474827,0.0,1.0
2007-01-26,28.15,28.18,27.78,28.02,25700,22.5101714168112,22.5341609422998,22.2143006024517,22.4062168063605,32139.0266917161,0.0,1.0
2007-01-29,28.51,29.01,27.67,28.13,24700,22.7980457226745,23.1978711474846,22.1263390089934,22.4941783998188,30888.4809060462,0.0,1.0
2007-01-30,28.97,29.31,28.52,28.52,30300,23.1658851134998,23.4377664023707,22.8060422311707,22.8060422311707,37891.5373057976,0.0,1.0
2007-01-31,28.16,28.94,27.73,28.88,32100,22.5181679253074,23.1418955880112,22.1743180599707,23.093916537034,40142.5197200034,0.0,1.0
2007-02-01,28.11,28.59,27.64,28.37,47600,22.4781853828264,22.8620177906441,22.1023494835048,22.6860946037276,59525.9793978866,0.0,1.0
2007-02-02,28.65,28.75,28.0,28.08,51900,22.9099968416213,22.9899619265834,22.3902237893681,22.4541958573378,64903.3262762673,0.0,1.0
2007-02-05,27.36,28.53,27.36,28.51,64900,21.8784472456112,22.8140387396669,21.8784472456112,22.7980457226745,81160.4214899756,0.0,1.0
2007-02-06,27.32,27.72,27.23,27.5,54800,21.8464612116263,22.1663215514745,21.7744926351605,21.990398364558,68529.90905471,0.0,1.0
2007-02-07,27.43,27.59,27.24,27.44,35200,21.9344228050846,22.0623669410238,21.7824891436567,21.9424193135808,44019.21165558,0.0,1.0
2007-02-08,26.89,27.49,26.78,27.44,33600,21.5026113462896,21.9824018560618,21.4146497528314,21.9424193135808,42018.3383985083,0.0,1.0
2007-02-09,26.5,27.39,26.43,26.93,60500,21.1907475149377,21.9024367710998,21.1347719554643,21.5345973802744,75658.0200330282,0.0,1.0
2007-02-12,26.51,26.65,26.01,26.65,67000,21.1987440234339,21.3106951423807,20.7989185986238,21.3106951423807,83786.5676398825,0.0,1.0
2007-02-13,27.26,27.32,26.74,26.74,31700,21.7984821606491,21.8464612116263,21.3826637188466,21.3826637188466,39642.3014057355,0.0,1.0
2007-02-14,25.79,27.14,25.31,27.12,98600,20.6229954117073,21.7025240586947,20.2391630038896,21.6865310417023,123303.814467051,0.0,1.0
2007-02-15,26.135,26.21,25.0,25.71,204900,20.8988749548263,20.9588487685478,19.9912712405073,20.5590233437377,256236.83148376,0.0,1.0
2007-02-16,26.51,26.58,26.0,26.15,348000,21.1987440234339,21.2547195829073,20.7909220901276,20.9108697175706,435189.933413121,0.0,1.0
2007-02-20,28.15,28.24,26.39,26.39,253700,22.5101714168112,22.582139993277,21.1027859214795,21.1027859214795,317263.46582445,0.0,1.0
2007-02-21,28.03,28.24,27.39,27.97,233000,22.4142133148568,22.582139993277,21.9024367710998,22.3662342638795,291377.168061083,0.0,1.0
2007-02-22,28.01,28.03,27.59,27.99,203300,22.3982202978643,22.4142133148568,22.0623669410238,22.3822272808719,254235.958226689,0.0,1.0
2007-02-23,27.5,28.16,27.41,28.04,237000,21.990398364558,22.5181679253074,21.9184297880922,22.422209823353,296379.351203763,0.0,1.0
2007-02-26,27.49,27.7,27.26,27.5,122000,21.9824018560618,22.1503285344821,21.7984821606491,21.990398364558,152566.585851726,0.0,1.0
2007-02-27,27.33,27.56,27.08,27.37,228000,21.8544577201225,22.0383774155352,21.6545450077175,21.8864437541074,285124.439132735,0.0,1.0
2007-02-28,26.83,27.25,26.63,27.25,100800,21.4546322953124,21.7904856521529,21.2947021253883,21.7904856521529,126055.015195525,0.0,1.0
2007-03-01,26.61,26.97,26.28,26.4,101000,21.2787091083959,21.5665834142592,21.0148243280212,21.1107824299757,126305.124352659,0.0,1.0
2007-03-02,26.3,26.66,25.9,26.47,104100,21.0308173450136,21.3186916508769,20.7109570051655,21.1667579894491,130181.816288236,0.0,1.0
2007-03-05,26.11,26.33,25.52,25.7,98600,20.8788836835858,21.0548068705023,20.4070896823098,20.5510268352415,123303.814467051,0.0,1.0
2007-03-06,26.31,26.59,26.22,26.29,69000,21.0388138535098,21.2627160914035,20.966845277044,21.0228208365174,86287.6592112225,0.0,1.0
2007-03-07,26.14,26.45,26.04,26.04,89800,20.9028732090744,21.1507649724567,20.8229081241124,20.8229081241124,112299.011553156,0.0,1.0
2007-03-08,26.12,26.32,25.9,26.3,78800,20.886880192082,21.0468103620061,20.7109570051655,21.0308173450136,98543.0079107872,0.0,1.0
2007-03-09,26.69,26.75,25.88,26.27,125200,21.3426811763656,21.3906602273428,20.6949639881731,21.006827819525,156568.33236587,0.0,1.0
2007-03-12,27.35,27.42,26.54,26.59,90300,21.870450737115,21.9264262965884,21.2227335489225,21.2627160914035,112924.284445991,0.0,1.0
2007-03-13,26.12,27.11,25.99,27.11,115900,20.886880192082,21.6785345332061,20.7829255816314,21.6785345332061,144938.25655914,0.0,1.0
2007-03-14,26.19,26.2,25.73,25.97,95500,20.9428557515554,20.9508522600516,20.5750163607301,20.7669325646389,119427.122531474,0.0,1.0
2007-03-15,26.37,26.43,25.71,26.23,50800,21.0867929044871,21.1347719554643,20.5590233437377,20.9748417855402,63527.7259120302,0.0,1.0
2007-03-16,26.67,26.78,25.93,26.36,163800,21.3266881593732,21.4146497528314,20.7349465306541,21.0787963959909,204839.399692727,0.0,1.0
2007-03-19,27.27,27.34,26.64,26.79,96600,21.8064786691453,21.8624542286187,21.3026986338845,21.4226462613276,120802.722895711,0.0,1.0
2007-03-20,27.52,27.65,26.89,27.2,79600,22.0063913815504,22.110345992001,21.5026113462896,21.7505031096719,99543.4445393231,0.0,1.0
2007-03-21,28.2,28.44,27.23,27.36,47100,22.5501539592922,22.7420701632011,21.7744926351605,21.8784472456112,58900.7065050517,0.0,1.0
2007-03-22,27.77,28.34,27.34,28.34,76700,22.2063040939555,22.662105078239,21.8624542286187,22.662105078239,95916.8617608803,0.0,1.0
2007-03-23,27.99,28.15,27.64,27.67,49500,22.3822272808719,22.5101714168112,22.1023494835048,22.1263390089934,61902.0163906596,0.0,1.0
2007-03-26,28.34,28.34,27.91,27.91,51700,22.662105078239,22.662105078239,22.3182552129023,22.3182552129023,64653.2171191333,0.0,1.0
2007-03-27,27.84,28.23,27.81,28.19,47900,22.2622796534289,22.5741434847808,22.2382901279403,22.542157450796,59901.1431335876,0.0,1.0
2007-03-28,27.57,27.96,27.52,27.78,125900,22.0463739240314,22.3582377553833,22.0063913815504,22.2143006024517,157443.714415839,0.0,1.0
2007-03-29,28.58,28.58,27.41,27.82,70800,22.8540212821479,22.8540212821479,21.9184297880922,22.2462866364365,88538.6416254281,0.0,1.0
2007-03-30,28.36,28.68,27.8,28.43,101900,22.6780980952314,22.9339863671099,22.2302936194441,22.7340736547049,127430.615559762,0.0,1.0
2007-04-02,28.62,28.66,28.32,28.53,49800,22.8860073161327,22.9179933501175,22.6461120612466,22.8140387396669,62277.1801263605,0.0,1.0
2007-04-03,28.88,28.91,28.39,28.62,66800,23.093916537034,23.1179060625226,22.7020876207201,22.8860073161327,83536.4584827485,0.0,1.0
2007-04-04,28.96,28.99,28.62,28.84,28900,23.1578886050036,23.1818781304922,22.8860073161327,23.0619305030492,36140.7732058598,0.0,1.0
2007-04-05,28.4,29.0,28.39,29.0,29800,22.7100841292163,23.1898746389884,22.7020876207201,23.1898746389884,37266.2644129626,0.0,1.0
2007-04-09,28.46,28.533,28.05,28.36,26200,22.7580631801935,22.8164376922158,22.4302063318492,22.6780980952314,32764.299584551,0.0,1.0
2007-04-10,28.77,28.93,28.36,28.4,26000,23.0059549435758,23.133899079515,22.6780980952314,22.7100841292163,32514.190427417,0.0,1.0
2007-04-11,28.64,28.87,28.27,28.87,41900,22.9020003331251,23.0859200285378,22.6061295187656,23.0859200285378,52397.8684195684,0.0,1.0
2007-04-12,28.75,28.85,28.4,28.51,30800,22.9899619265834,23.0699270115454,22.7100841292163,22.7980457226745,38516.8101986325,0.0,1.0
2007-04-13,28.43,28.74,28.1,28.74,59400,22.7340736547049,22.9819654180872,22.4701888743302,22.9819654180872,74282.4196687912,0.0,1.0
2007-04-16,29.51,29.51,28.65,28.65,62900,23.5976965722948,23.5976965722948,22.9099968416213,22.9099968416213,78659.3299186359,0.0,1.0
2007-04-17,29.31,29.59,29.06,29.59,51400,23.4377664023707,23.6616686402644,23.2378536899656,23.6616686402644,64278.0533834323,0.0,1.0
2007-04-18,28.25,29.34,28.23,29.12,84500,22.5901365017732,23.4617559278593,22.5741434847808,23.2858327409429,105671.118889106,0.0,1.0
2007-04-19,27.6,28.25,27.6,28.21,78800,22.07036344952,22.5901365017732,22.07036344952,22.5581504677884,98543.0079107873,0.0,1.0
2007-04-20,28.61,28.9648,27.59,28.13,92300,22.8780108076365,23.1617269290818,22.0623669410238,22.4941783998188,115425.376017331,0.0,1.0
2007-04-23,28.2,28.77,28.04,28.47,49100,22.5501539592922,23.0059549435758,22.422209823353,22.7660596886897,61401.7980763915,0.0,1.0
2007-04-24,28.03,28.3,27.69,28.2,33700,22.4142133148568,22.6301190442542,22.1423320259859,22.5501539592922,42143.3929770751,0.0,1.0
2007-04-25,27.81,28.53,27.79,28.53,76800,22.2382901279403,22.8140387396669,22.2222971109479,22.8140387396669,96041.9163394473,0.0,1.0
2007-04-26,26.83,27.66,26.67,27.66,115300,21.4546322953124,22.1183425004972,21.3266881593732,22.1183425004972,144187.929087738,0.0,1.0
2007-04-27,28.04,28.89,26.67,26.67,107800,22.422209823353,23.1019130455302,21.3266881593732,21.3266881593732,134808.835695214,0.0,1.0
2007-04-30,25.78,27.85,25.75,27.77,152500,20.6149989032111,22.2702761619251,20.5910093777225,22.2063040939555,190708.232314658,0.0,1.0
2007-05-01,26.93,27.05,25.95,26.2,125900,21.5345973802744,21.6305554822289,20.7509395476465,20.9508522600516,157443.714415839,0.0,1.0
2007-05-02,28.12,28.24,26.74,26.74,117400,22.4861818913226,22.582139993277,21.3826637188466,21.3826637188466,146814.075237645,0.0,1.0
2007-05-03,28.46,28.86,28.0,28.17,145700,22.7580631801935,23.0779235200416,22.3902237893681,22.5261644338036,182204.520972103,0.0,1.0
2007-05-04,29.1,29.26,28.04,28.04,113700,23.2698397239505,23.3977838598897,22.422209823353,22.422209823353,142187.055830666,0.0,1.0
2007-05-07,29.5,29.57,28.91,28.98,118000,23.5897000637986,23.645675623272,23.1179060625226,23.173881621996,147564.402709047,0.0,1.0
2007-05-08,30.51,30.58,29.3,29.5,183700,24.3973474219151,24.4533229813885,23.4297698938745,23.5897000637986,229725.260827558,0.0,1.0
2007-05-09,31.01,31.17,30.06,30.25,183800,24.7971728467252,24.9251169826645,24.0375045395859,24.1894382010138,229850.315406126,0.0,1.0
2007-05-10,30.6,31.36,30.46,30.91,194700,24.4693159983809,25.0770506440923,24.3573648794341,24.7172077617632,243481.264469927,0.0,1.0
2007-05-11,30.7,31.08,30.21,30.69,57400,24.5492810833429,24.8531484061986,24.157452167029,24.5412845748467,71781.3280974517,0.0,1.0
2007-05-14,30.05,31.0,29.93,30.59,113500,24.0295080310897,24.789176338229,23.9335499291353,24.4613194898847,141936.946673532,0.0,1.0
2007-05-15,29.07,30.26,29.04,30.0,96600,23.2458501984619,24.19743470951,23.2218606729732,23.9895254886087,120802.722895711,0.0,1.0
2007-05-16,28.82,29.34,28.46,29.1,135200,23.0459374860568,23.4617559278593,22.7580631801935,23.2698397239505,169073.790222569,0.0,1.0
2007-05-17,28.44,29.06,28.14,28.69,82500,22.7420701632011,23.2378536899656,22.502174908315,22.9419828756061,103170.027317766,0.0,1.0
2007-05-18,27.85,28.58,27.76,28.46,141200,22.2702761619251,22.8540212821479,22.1983075854593,22.7580631801935,176577.064936588,0.0,1.0
2007-05-21,27.79,28.09,27.77,27.77,130500,22.2222971109479,22.462192365834,22.2063040939555,22.2063040939555,163196.22502992,0.0,1.0
2007-05-22,27.5,28.0,27.44,27.72,133600,21.990398364558,22.3902237893681,21.9424193135808,22.1663215514745,167072.916965497,0.0,1.0
2007-05-23,26.8,28.08,26.74,27.56,178800,21.4306427698238,22.4541958573378,21.3826637188466,22.0383774155352,223597.586477776,0.0,1.0
2007-05-24,26.35,27.04,26.31,26.93,109400,21.0707998874947,21.6225589737327,21.0388138535098,21.5345973802744,136809.708952286,0.0,1.0
2007-05-25,26.48,26.89,26.39,26.58,158000,21.1747544979453,21.5026113462896,21.1027859214795,21.2547195829073,197586.234135842,0.0,1.0
2007-05-29,27.39,27.39,26.47,26.47,61300,21.9024367710998,21.9024367710998,21.1667579894491,21.1667579894491,76658.456661564,0.0,1.0
2007-05-30,27.08,27.31,26.98,27.31,67800,21.6545450077175,21.8384647031301,21.5745799227554,21.8384647031301,84787.0042684183,0.0,1.0
2007-05-31,27.12,27.4,26.872,27.08,101900,21.6865310417023,21.910433279596,21.4882176309965,21.6545450077175,127430.615559762,0.0,1.0
2007-06-01,27.19,27.45,27.12,27.44,99000,21.7425066011757,21.950415822077,21.6865310417023,21.9424193135808,123804.032781319,0.0,1.0
2007-06-04,27.46,27.47,26.94,27.04,74600,21.9584123305732,21.9664088390694,21.5425938887706,21.6225589737327,93290.7156109736,0.0,1.0
2007-06-05,27.14,27.27,26.79,27.27,85800,21.7025240586947,21.8064786691453,21.4226462613276,21.8064786691453,107296.828410476,0.0,1.0
2007-06-06,26.65,26.86,26.53,26.86,34800,21.3106951423807,21.478621820801,21.2147370404263,21.478621820801,43518.9933413122,0.0,1.0
2007-06-07,26.3,26.72,26.14,26.37,50900,21.0308173450136,21.3666707018542,20.9028732090744,21.0867929044871,63652.7804905974,0.0,1.0
2007-06-08,26.42,26.56,26.08,26.17,75900,21.1267754469681,21.2387265659149,20.8548941580972,20.926862734563,94916.4251323444,0.0,1.0
2007-06-11,26.54,26.66,26.2,26.29,65600,21.2227335489225,21.3186916508769,20.9508522600516,21.0228208365174,82035.8035399447,0.0,1.0
2007-06-12,26.21,26.48,25.86,26.38,163800,20.9588487685478,21.1747544979453,20.6789709711807,21.0947894129833,204839.399692728,0.0,1.0
2007-06-13,25.93,26.18,25.81,26.18,113400,20.7349465306541,20.9348592430592,20.6389884286997,20.9348592430592,141811.892094966,0.0,1.0
2007-06-14,25.73,26.0,25.35,25.89,174400,20.5750163607301,20.7909220901276,20.2711490378744,20.7029604966693,218095.185020828,0.0,1.0
2007-06-15,26.5,26.63,25.89,26.19,126900,21.1907475149377,21.2947021253883,20.7029604966693,20.9428557515554,158694.260201509,0.0,1.0
2007-06-18,26.81,26.92,26.5,26.5,263000,21.43863927832,21.5266008717782,21.1907475149377,21.1907475149377,328893.54163118,0.0,1.0
2007-06-19,26.87,27.02,26.7,26.75,158200,21.4866183292972,21.6065659567403,21.3506776848618,21.3906602273428,197836.343292976,0.0,1.0
2007-06-20,26.66,27.1,26.526,26.99,75700,21.3186916508769,21.6705380247099,21.2115384370278,21.5825764312516,94666.3159752108,0.0,1.0
2007-06-21,26.89,26.93,26.48,26.48,68500,21.5026113462896,21.5345973802744,21.1747544979453,21.1747544979453,85662.3863183874,0.0,1.0
2007-06-22,26.99,27.27,26.61,26.64,166000,21.5825764312516,21.8064786691453,21.2787091083959,21.3026986338845,207590.600421202,0.0,1.0
2007-06-25,27.54,27.73,26.91,26.99,133000,22.0223843985428,22.1743180599707,21.518604363282,21.5825764312516,166322.589494095,0.0,1.0
2007-06-26,27.97,28.16,27.45,27.67,133800,22.3662342638795,22.5181679253074,21.950415822077,22.1263390089934,167323.026122631,0.0,1.0
2007-06-27,28.04,28.04,27.52,27.7,109500,22.422209823353,22.422209823353,22.0063913815504,22.1503285344821,136934.763530852,0.0,1.0
2007-06-28,27.78,28.4,27.52,28.2,66800,22.2143006024517,22.7100841292163,22.0063913815504,22.5501539592922,83536.4584827484,0.0,1.0
2007-06-29,28.13,28.57,27.46,27.73,127900,22.4941783998188,22.8460247736517,21.9584123305732,22.1743180599707,159944.805987179,0.0,1.0
2007-07-02,27.5,28.07,27.31,28.05,97000,21.990398364558,22.4461993488416,21.8384647031301,22.4302063318492,121302.941209979,0.0,1.0
2007-07-03,27.53,27.84,27.3,27.64,41600,22.0143878900466,22.2622796534289,21.8304681946339,22.1023494835048,52022.7046838674,0.0,1.0
2007-07-05,27.53,27.68,27.18,27.51,44500,22.0143878900466,22.1343355174896,21.7345100926795,21.9983948730542,55649.28746231,0.0,1.0
2007-07-06,27.74,27.84,27.484,27.5,37600,22.1823145684669,22.2622796534289,21.9776039509641,21.990398364558,47020.5215411877,0.0,1.0
2007-07-09,27.76,27.91,27.66,27.73,36600,22.1983075854593,22.3182552129023,22.1183425004972,22.1743180599707,45769.9757555178,0.0,1.0
2007-07-10,27.36,27.74,27.06,27.53,68500,21.8784472456112,22.1823145684669,21.6385519907251,22.0143878900466,85662.3863183872,0.0,1.0
2007-07-11,27.48,27.58,27.3,27.3,44300,21.9744053475656,22.0543704325276,21.8304681946339,21.8304681946339,55399.178305176,0.0,1.0
2007-07-12,27.6,27.7,27.15,27.35,61900,22.07036344952,22.1503285344821,21.7105205671909,21.870450737115,77408.7841329662,0.0,1.0
2007-07-13,27.47,27.5,26.95,27.48,61600,21.9664088390694,21.990398364558,21.5505903972668,21.9744053475656,77033.6203972651,0.0,1.0
2007-07-16,26.61,27.34,26.56,27.34,44000,21.2787091083959,21.8624542286187,21.2387265659149,21.8624542286187,55024.0145694752,0.0,1.0
2007-07-17,26.7,27.03,26.67,26.77,79200,21.3506776848618,21.6145624652365,21.3266881593732,21.4066532443352,99043.226225055,0.0,1.0
2007-07-18,26.89,26.91,26.3,26.5,48300,21.5026113462896,21.518604363282,21.0308173450136,21.1907475149377,60401.3614478556,0.0,1.0
2007-07-19,27.0,27.19,26.9,27.09,75800,21.5905729397479,21.7425066011757,21.5106078547858,21.6625415162137,94791.3705537773,0.0,1.0
2007-07-20,26.55,27.45,26.34,26.94,99700,21.2307300574187,21.950415822077,21.0628033789985,21.5425938887706,124679.414831288,0.0,1.0
2007-07-23,26.53,26.73,26.36,26.55,67200,21.2147370404263,21.3746672103504,21.0787963959909,21.2307300574187,84036.6767970165,0.0,1.0
2007-07-24,26.13,26.5,25.75,26.5,103700,20.8948767005782,21.1907475149377,20.5910093777225,21.1907475149377,129681.597973967,0.0,1.0
2007-07-25,25.85,26.61,25.51,26.47,84300,20.6709744626845,21.2787091083959,20.3990931738136,21.1667579894491,105421.009731972,0.0,1.0
2007-07-26,25.43,25.74,25.08,25.5,101100,20.335121105844,20.5830128692263,20.0552433084769,20.3910966653174,126430.178931226,0.0,1.0
2007-07-27,24.79,25.29,24.47,25.29,141000,19.823344562087,20.2231699868972,19.5674562902085,20.2231699868972,176326.955779454,0.0,1.0
2007-07-30,24.51,24.78,24.25,24.78,103400,19.5994423241933,19.8153480535908,19.3915331032921,19.8153480535908,129306.434238267,0.0,1.0
2007-07-31,24.82,25.18,24.66,24.81,194300,19.8473340875756,20.1352083934389,19.7193899516364,19.8393375790794,242981.046155659,0.0,1.0
2007-08-01,24.78,25.15,24.41,24.75,93500,19.8153480535908,20.1112188679503,19.5194772392313,19.7913585281022,116926.030960135,0.0,1.0
2007-08-02,24.93,25.01,24.59,24.89,59700,19.9352956810338,19.9992677490035,19.6634143921629,19.903309647049,74657.5834044925,0.0,1.0
2007-08-03,24.4,24.95,24.226,24.87,67100,19.5114807307351,19.9512886980263,19.3723414829012,19.8873166300566,83911.6222184495,0.0,1.0
2007-08-06,24.76,24.85,24.26,24.47,110100,19.7993550365984,19.8713236130642,19.3995296117883,19.5674562902085,137685.091002255,0.0,1.0
2007-08-07,25.03,25.25,24.5,24.66,150700,20.0152607659959,20.1911839529123,19.5914458156971,19.7193899516364,188457.249900452,0.0,1.0
2007-08-08,26.98,27.07,25.24,25.24,183800,21.5745799227554,21.6465484992213,20.1831874444161,20.1831874444161,229850.315406126,0.0,1.0
2007-08-09,24.83,27.29,23.95,26.3,328600,19.8553305960718,21.8224716861377,19.151637848406,21.0308173450136,410929.345171126,0.0,1.0
2007-08-10,25.73,26.24,24.2,24.42,124500,20.5750163607301,20.9828382940364,19.351550560811,19.5274737477275,155692.950315901,0.0,1.0
2007-08-13,25.0,26.57,24.94,26.14,48900,19.9912712405073,21.2467230744111,19.9432921895301,20.9028732090744,61151.6889192574,0.0,1.0
2007-08-14,25.01,25.34,24.95,25.07,33800,19.9992677490035,20.2631525293782,19.9512886980263,20.0472467999807,42268.4475556422,0.0,1.0
2007-08-15,25.0,25.55,24.95,25.02,54600,19.9912712405073,20.4310792077984,19.9512886980263,20.0072642574997,68279.7998975758,0.0,1.0
2007-08-16,25.9,26.27,24.9,24.96,94700,20.7109570051655,21.006827819525,19.9113061555452,19.9592852065225,118426.685902939,0.0,1.0
2007-08-17,26.88,27.72,26.25,26.78,115000,21.4946148377934,22.1663215514745,20.9908348025326,21.4146497528314,143812.765352037,0.0,1.0
2007-08-20,25.61,27.35,25.03,27.35,88400,20.4790582587756,21.870450737115,20.0152607659959,21.870450737115,110548.247453218,0.0,1.0
2007-08-21,25.42,25.75,25.3,25.7,34100,20.3271245973478,20.5910093777225,20.2311664953934,20.5510268352415,42643.6112913432,0.0,1.0
2007-08-22,26.1,26.33,25.54,25.72,42700,20.8708871750896,21.0548068705023,20.4230826993022,20.5670198522339,53398.3050481042,0.0,1.0
2007-08-23,25.89,26.28,25.35,26.28,116900,20.7029604966693,21.0148243280212,20.2711490378744,21.0148243280212,146188.80234481,0.0,1.0
2007-08-24,26.25,26.46,25.5,25.95,30900,20.9908348025326,21.1587614809529,20.3910966653174,20.7509395476465,38641.8647771996,0.0,1.0
2007-08-27,25.55,26.11,25.31,26.11,66200,20.4310792077984,20.8788836835858,20.2391630038896,20.8788836835858,82786.1310113467,0.0,1.0
2007-08-28,25.02,25.64,24.78,25.64,109100,20.0072642574997,20.5030477842643,19.8153480535908,20.5030477842643,136434.545216585,0.0,1.0
2007-08-29,25.36,25.42,24.66,25.16,57200,20.2791455463706,20.3271245973478,19.7193899516364,20.1192153764465,71531.2189403175,0.0,1.0
2007-08-30,24.74,25.2,24.43,25.06,120200,19.783362019606,20.1512014104313,19.5354702562237,20.0392502914845,150315.60343752,0.0,1.0
2007-08-31,25.41,25.63,24.96,25.14,78100,20.3191280888516,20.4950512757681,19.9592852065225,20.1032223594541,97667.6258608182,0.0,1.0
2007-09-04,24.48,25.37,24.48,25.35,70200,19.5754527987047,20.2871420548668,19.5754527987047,20.2711490378744,87788.3141540262,0.0,1.0
2007-09-05,23.97,24.3,23.86,24.27,127800,19.1676308653984,19.4315156457731,19.0796692719401,19.4075261202845,159819.751408611,0.0,1.0
2007-09-06,23.99,24.1,23.8,24.01,38100,19.1836238823908,19.271585475849,19.0316902209629,19.1996168993832,47645.7944340227,0.0,1.0
2007-09-07,23.23,23.76,22.71,23.76,101700,18.5758892366794,18.9997041869781,18.1600707948768,18.9997041869781,127180.506402627,0.0,1.0
2007-09-10,22.18,23.77,21.96,23.3,155700,17.7362558445781,19.0077006954743,17.5603326576616,18.6318647961528,194709.978828801,0.0,1.0
2007-09-11,22.52,22.76,22.22,22.34,134000,18.0081371334489,18.2000533373578,17.7682418785629,17.8641999805173,167573.135279765,0.0,1.0
2007-09-12,22.29,22.56,22.08,22.39,23300,17.8242174380363,18.0401231674338,17.656290759616,17.9041825229983,29137.7168061084,0.0,1.0
2007-09-13,21.82,22.44,21.77,22.44,56600,17.4483815387147,17.9441650654793,17.4083989962337,17.9441650654793,70780.8914689159,0.0,1.0
2007-09-14,22.27,22.27,21.51,21.72,91200,17.8082244210439,17.8082244210439,17.2004897753325,17.3684164537527,114049.775653094,0.0,1.0
2007-09-17,21.8,22.17,21.6,22.17,85100,17.4323885217223,17.7282593360818,17.2724583517983,17.7282593360818,106421.446360508,0.0,1.0
2007-09-18,23.3,23.3,21.75,21.88,100900,18.6318647961528,18.6318647961528,17.3924059792413,17.496360589692,126180.069774092,0.0,1.0
2007-09-19,23.75,24.07,23.36,23.53,63700,18.9917076784819,19.2475959503604,18.67984384713,18.8157844915654,79659.7665471719,0.0,1.0
2007-09-20,24.03,24.05,23.68,23.68,144500,19.2156099163756,19.231602933368,18.9357321190085,18.9357321190085,180703.866029299,0.0,1.0
2007-09-21,24.02,24.32,24.0,24.23,170200,19.2076134078794,19.4475086627655,19.191620390887,19.3755400862996,212842.892721015,0.0,1.0
2007-09-24,23.29,24.07,23.1,23.97,94200,18.6238682876566,19.2475959503604,18.4719346262287,19.1676308653984,117801.413010103,0.0,1.0
2007-09-25,22.91,23.29,22.82,23.1,33800,18.3200009648009,18.6238682876566,18.248032388335,18.4719346262287,42268.4475556421,0.0,1.0
2007-09-26,23.21,23.48,22.92,23.09,36800,18.5598962196869,18.7758019490844,18.3279974732971,18.4639381177325,46020.084912652,0.0,1.0
2007-09-27,23.65,23.83,23.34,23.34,39900,18.9117425935199,19.0556797464515,18.6638508301376,18.6638508301376,49896.7768482285,0.0,1.0
2007-09-28,23.57,23.7,23.35,23.59,76300,18.8477705255503,18.9517251360009,18.6718473386338,18.8637635425427,95416.6434466122,0.0,1.0
2007-10-01,25.2,25.2,23.66,23.66,124500,20.1512014104313,20.1512014104313,18.9197391020161,18.9197391020161,155692.950315901,0.0,1.0
2007-10-02,25.18,25.48,24.52,25.3,73900,20.1352083934389,20.375103648325,19.6074388326895,20.2311664953934,92415.3335610048,0.0,1.0
2007-10-03,24.37,25.51,24.24,24.95,44000,19.4874912052465,20.3990931738136,19.3835365947958,19.9512886980263,55024.014569475,0.0,1.0
2007-10-04,24.9,25.02,23.85,24.52,45200,19.9113061555452,20.0072642574997,19.0716727634439,19.6074388326895,56524.669512279,0.0,1.0
2007-10-05,25.64,25.84,25.011,25.16,41000,20.5030477842643,20.6629779541883,20.0000673998531,20.1192153764465,51272.3772124653,0.0,1.0
2007-10-08,25.1,25.63,24.9,25.63,23800,20.0712363254693,20.4950512757681,19.9113061555452,20.4950512757681,29762.9896989433,0.0,1.0
2007-10-09,25.37,25.39,24.64,24.99,40200,20.2871420548668,20.3031350718592,19.703396934644,19.9832747320111,50271.9405839294,0.0,1.0
2007-10-10,25.17,25.64,25.12,25.4,69100,20.1272118849427,20.5030477842643,20.0872293424617,20.3111315803554,86412.7137897894,0.0,1.0
2007-10-11,24.99,25.5,24.88,25.25,60300,19.9832747320111,20.3910966653174,19.8953131385528,20.1911839529123,75407.9108758941,0.0,1.0
2007-10-12,24.63,25.43,24.59,24.97,80900,19.6954004261478,20.335121105844,19.6634143921629,19.9672817150187,101169.154060694,0.0,1.0
2007-10-15,24.11,25.4,23.84,24.59,91200,19.2795819843452,20.3111315803554,19.0636762549477,19.6634143921629,114049.775653094,0.0,1.0
2007-10-16,24.35,24.57,24.09,24.09,42900,19.4714981882541,19.6474213751705,19.2635889673528,19.2635889673528,53648.4142052382,0.0,1.0
2007-10-17,24.26,24.78,24.02,24.68,133200,19.3995296117883,19.8153480535908,19.2076134078794,19.7353829686288,166572.698651229,0.0,1.0
2007-10-18,24.77,24.77,23.86,24.16,104600,19.8073515450946,19.8073515450946,19.0796692719401,19.3195645268262,130807.08918107,0.0,1.0
2007-10-19,24.21,24.75,24.0,24.75,90600,19.3595470693072,19.7913585281022,19.191620390887,19.7913585281022,113299.448181692,0.0,1.0
2007-10-22,24.48,24.54,23.14,23.92,125700,19.5754527987047,19.6234318496819,18.5039206602135,19.1276483229174,157193.605258705,0.0,1.0
2007-10-23,24.92,24.95,23.96,24.72,93600,19.9272991725376,19.9512886980263,19.1596343569022,19.7673690026136,117051.085538702,0.0,1.0
2007-10-24,24.39,25.04,23.73,24.68,37700,19.5034842222389,20.0232572744921,18.9757146614895,19.7353829686288,47145.5761197548,0.0,1.0
2007-10-25,24.76,24.88,23.98,24.42,106600,19.7993550365984,19.8953131385528,19.1756273738946,19.5274737477275,133308.18075241,0.0,1.0
2007-10-26,25.67,25.8,24.75,24.93,53900,20.5270373097529,20.6309919202035,19.7913585281022,19.9352956810338,67404.4178476069,0.0,1.0
2007-10-29,25.27,25.94,24.73,25.75,133500,20.2071769699047,20.7429430391503,19.7753655111098,20.5910093777225,166947.86238693,0.0,1.0
2007-10-30,23.44,25.44,23.27,24.63,237700,18.7438159150996,20.3431176143402,18.6078752706642,19.6954004261478,297254.733253733,0.0,1.0
2007-10-31,23.72,23.88,23.05,23.55,104900,18.9677181529933,19.0956622889325,18.4319520837477,18.8317775085578,131182.252916771,0.0,1.0
2007-11-01,23.11,23.33,22.31,23.33,145100,18.4799311347249,18.6558543216414,17.8402104550287,18.6558543216414,181454.193500701,0.0,1.0
2007-11-02,23.66,23.71,23.2,23.4,46400,18.9197391020161,18.9597216444971,18.5518997111907,18.7118298811148,58025.3244550827,0.0,1.0
2007-11-05,23.18,23.38,22.07,23.29,63600,18.5359066941983,18.6958368641224,17.6482942511198,18.6238682876566,79534.711968605,0.0,1.0
2007-11-06,23.8,23.82,23.06,23.2,41700,19.0316902209629,19.0476832379553,18.4399485922439,18.5518997111907,52147.7592624344,0.0,1.0
2007-11-07,23.01,23.55,22.84,23.46,59700,18.3999660497629,18.8317775085578,18.2640254053274,18.759808932092,74657.5834044923,0.0,1.0
2007-11-08,23.46,23.61,22.8,23.16,74200,18.759808932092,18.8797565595351,18.2320393713426,18.5199136772059,92790.4972967058,0.0,1.0
2007-11-09,23.66,24.0,22.82,23.09,112500,18.9197391020161,19.191620390887,18.248032388335,18.4639381177325,140686.400887862,0.0,1.0
2007-11-12,23.45,23.9,23.26,23.68,74900,18.7518124235958,19.1116553059249,18.599878762168,18.9357321190085,93665.8793466747,0.0,1.0
2007-11-13,23.56,23.81,23.0,23.63,91700,18.839774017054,19.0396867294591,18.3919695412667,18.8957495765275,114675.048545929,0.0,1.0
2007-11-14,22.94,23.75,22.77,23.71,65900,18.3439904902895,18.9917076784819,18.208049845854,18.9597216444971,82410.9672756455,0.0,1.0
2007-11-15,21.64,22.93,21.5,22.88,101000,17.3044443857831,18.3359939817933,17.1924932668363,18.2960114393123,126305.124352659,0.0,1.0
2007-11-16,21.09,21.7,20.595,21.7,191400,16.8646364184919,17.3524234367603,16.4688092479299,17.3524234367603,239354.463377217,0.0,1.0
2007-11-19,22.67,22.92,20.28,21.09,182100,18.128084760892,18.3279974732971,16.2169192302995,16.8646364184919,227724.387570486,0.0,1.0
2007-11-20,23.51,24.26,22.48,22.48,254400,18.799791474573,19.3995296117883,17.9761510994641,17.9761510994641,318138.84787442,0.0,1.0
2007-11-21,23.88,24.53,22.76,23.3,146400,19.0956622889325,19.6154353411857,18.2000533373578,18.6318647961528,183079.903022072,0.0,1.0
2007-11-23,24.93,25.12,23.81,23.87,70000,19.9352956810338,20.0872293424617,19.0396867294591,19.0876657804363,87538.2049968924,0.0,1.0
2007-11-26,24.74,25.62,24.53,24.91,175900,19.783362019606,20.4870547672719,19.6154353411857,19.9193026640414,219971.003699333,0.0,1.0
2007-11-27,24.99,25.43,24.54,24.8,81500,19.9832747320111,20.335121105844,19.6234318496819,19.8313410705832,101919.481532096,0.0,1.0
2007-11-28,25.77,25.94,24.88,24.99,184900,20.6070023947149,20.7429430391503,19.8953131385528,19.9832747320111,231225.915770362,0.0,1.0
2007-11-29,26.12,26.2,25.4,25.66,104200,20.886880192082,20.9508522600516,20.3111315803554,20.5190408012567,130306.870866802,0.0,1.0
2007-11-30,26.18,26.67,26.02,26.12,151000,20.9348592430592,21.3266881593732,20.80691510712,20.886880192082,188832.413636153,0.0,1.0
2007-12-03,25.87,26.52,25.75,26.14,159100,20.6869674796769,21.2067405319301,20.5910093777225,20.9028732090744,198961.834500079,0.0,1.0
2007-12-04,26.15,26.66,25.21,25.58,112900,20.9108697175706,21.3186916508769,20.1591979189275,20.455068733287,141186.61920213,0.0,1.0
2007-12-05,27.15,27.18,26.39,26.6,98000,21.7105205671909,21.7345100926795,21.1027859214795,21.2707125998997,122553.486995649,0.0,1.0
2007-12-06,27.65,27.9,27.04,27.04,521600,22.110345992001,22.3102587044061,21.6225589737327,21.6225589737327,652284.681805415,0.0,1.0
2007-12-07,28.05,28.1,27.24,27.67,103700,22.4302063318492,22.4701888743302,21.7824891436567,22.1263390089934,129681.597973967,0.0,1.0
2007-12-10,27.49,28.05,26.98,28.05,146100,21.9824018560618,22.4302063318492,21.5745799227554,22.4302063318492,182704.739286371,0.0,1.0
2007-12-11,26.4,27.81,26.29,27.51,95600,21.1107824299757,22.2382901279403,21.0228208365174,21.9983948730542,119552.177110041,0.0,1.0
2007-12-12,26.74,27.48,26.33,27.14,62100,21.3826637188466,21.9744053475656,21.0548068705023,21.7025240586947,77658.8932900999,0.0,1.0
2007-12-13,27.13,27.17,25.83,26.46,69600,21.6945275501985,21.7265135841833,20.6549814456921,21.1587614809529,87037.9866826241,0.0,1.0
2007-12-14,26.25,27.21,26.22,26.72,91200,20.9908348025326,21.7584996181681,20.966845277044,21.3666707018542,114049.775653094,0.0,1.0
2007-12-17,26.39,27.07,25.71,25.98,120300,21.1027859214795,21.6465484992213,20.5590233437377,20.7749290731352,150440.658016087,0.0,1.0
2007-12-18,27.17,27.42,26.42,26.67,88800,21.7265135841833,21.9264262965884,21.1267754469681,21.3266881593732,111048.465767486,0.0,1.0
2007-12-19,26.4,27.13,26.4,26.76,82800,21.1107824299757,21.6945275501985,21.1107824299757,21.398656735839,103545.191053467,0.0,1.0
2007-12-20,27.04,27.04,26.08,26.72,91100,21.6225589737327,21.6225589737327,20.8548941580972,21.3666707018542,113924.721074527,0.0,1.0
2007-12-21,27.31,27.98,27.2,27.52,194400,21.8384647031301,22.3742307723757,21.7505031096719,22.0063913815504,243106.100734227,0.0,1.0
2007-12-24,27.86,27.89,27.35,27.62,19300,22.2782726704213,22.3022621959099,21.870450737115,22.0863564665124,24135.5336634288,0.0,1.0
2007-12-26,28.06,28.14,27.19,27.62,70900,22.4382028403454,22.502174908315,21.7425066011757,22.0863564665124,88663.6962039949,0.0,1.0
2007-12-27,28.07,28.18,27.2,27.72,149000,22.4461993488416,22.5341609422998,21.7505031096719,22.1663215514745,186331.322064813,0.0,1.0
2007-12-28,28.02,28.39,27.85,28.2,98200,22.4062168063605,22.7020876207201,22.2702761619251,22.5501539592922,122803.596152783,0.0,1.0
2007-12-31,28.02,28.25,27.45,27.83,132400,22.4062168063605,22.5901365017732,21.950415822077,22.2542831449327,165572.262022693,0.0,1.0
2008-01-02,27.5,28.1,27.25,28.0,160400,21.990398364558,22.4701888743302,21.7904856521529,22.3902237893681,200587.54402145,0.0,1.0
2008-01-03,27.13,27.67,27.11,27.5,153800,21.6945275501985,22.1263390089934,21.6785345332061,21.990398364558,192333.941836029,0.0,1.0
2008-01-04,25.99,27.27,25.9,26.45,117400,20.7829255816314,21.8064786691453,20.7109570051655,21.1507649724567,146814.075237645,0.0,1.0
2008-01-07,27.1,27.65,26.06,26.06,168600,21.6705380247099,22.110345992001,20.8389011411048,20.8389011411048,210842.019463943,0.0,1.0
2008-01-08,26.43,27.88,26.34,27.17,108800,21.1347719554643,22.2942656874137,21.0628033789985,21.7265135841833,136059.381480884,0.0,1.0
2008-01-09,25.99,26.71,25.9,26.42,103800,20.7829255816314,21.358674193358,20.7109570051655,21.1267754469681,129806.652552534,0.0,1.0
2008-01-10,25.97,26.33,25.73,25.73,109200,20.7669325646389,21.0548068705023,20.5750163607301,20.5750163607301,136559.599795152,0.0,1.0
2008-01-11,25.44,26.17,25.2,25.81,135100,20.3431176143402,20.926862734563,20.1512014104313,20.6389884286997,168948.735644002,0.0,1.0
2008-01-14,25.4,25.83,25.25,25.66,77000,20.3111315803554,20.6549814456921,20.1911839529123,20.5190408012567,96292.0254965813,0.0,1.0
2008-01-15,25.75,26.07,24.71,25.0,113100,20.5910093777225,20.846897649601,19.7593724941174,19.9912712405073,141436.728359264,0.0,1.0
2008-01-16,26.09,26.47,25.13,25.34,210200,20.8628906665934,21.1667579894491,20.0952258509579,20.2631525293782,262864.72414781,0.0,1.0
2008-01-17,25.23,26.08,25.11,26.08,116100,20.1751909359199,20.8548941580972,20.0792328339655,20.8548941580972,145188.365716274,0.0,1.0
2008-01-18,25.01,25.74,24.97,25.13,112000,19.9992677490035,20.5830128692263,19.9672817150187,20.0952258509579,140061.127995027,0.0,1.0
2008-01-22,24.77,25.22,22.25,24.06,98800,19.8073515450946,20.1671944274237,17.7922314040515,19.2395994418642,123553.923624185,0.0,1.0
2008-01-23,25.09,25.24,23.33,24.28,181500,20.0632398169731,20.1831874444161,18.6558543216414,19.4155226287807,226974.060099085,0.0,1.0
2008-01-24,24.43,25.49,24.15,25.24,89600,19.5354702562237,20.3831001568212,19.31156801833,20.1831874444161,112048.902396022,0.0,1.0
2008-01-25,24.9,25.52,23.45,24.83,330400,19.9113061555452,20.4070896823098,18.7518124235958,19.8553305960718,413180.327585332,0.0,1.0
2008-01-28,25.24,25.43,24.72,24.9,152000,20.1831874444161,20.335121105844,19.7673690026136,19.9113061555452,190082.959421823,0.0,1.0
2008-01-29,24.81,25.45,24.19,25.45,105300,19.8393375790794,20.3511141228364,19.3435540523148,20.3511141228364,131682.471231039,0.0,1.0
2008-01-30,23.98,24.75,23.88,24.68,69900,19.1756273738946,19.7913585281022,19.0956622889325,19.7353829686288,87413.1504183251,0.0,1.0
2008-01-31,24.0,24.38,23.41,23.64,86400,19.191620390887,19.4954877137427,18.719826389611,18.9037460850237,108047.155881878,0.0,1.0
2008-02-01,24.14,24.44,23.45,24.14,88700,19.3035715098338,19.5434667647199,18.7518124235958,19.3035715098338,110923.411188919,0.0,1.0
2008-02-04,24.17,24.46,23.6,24.25,54900,19.3275610353224,19.5594597817123,18.8717600510389,19.3915331032921,68654.963633277,0.0,1.0
2008-02-05,23.6,24.64,23.52,23.52,58000,18.8717600510389,19.703396934644,18.8077879830692,18.8077879830692,72531.6555688534,0.0,1.0
2008-02-06,26.59,27.84,25.31,26.29,497900,21.2627160914035,22.2622796534289,20.2391630038896,21.0228208365174,622646.746685038,0.0,1.0
2008-02-07,26.33,26.96,26.21,26.49,225600,21.0548068705023,21.558586905763,20.9588487685478,21.1827510064415,282123.129247126,0.0,1.0
2008-02-08,25.0,26.32,24.53,26.32,289400,19.9912712405073,21.0468103620061,19.6154353411857,21.0468103620061,361907.950372865,0.0,1.0
2008-02-11,24.91,25.44,24.48,25.06,203500,19.9193026640414,20.3431176143402,19.5754527987047,20.0392502914845,254486.067383823,0.0,1.0
2008-02-12,25.14,25.31,24.78,25.09,136000,20.1032223594541,20.2391630038896,19.8153480535908,20.0632398169731,170074.226851105,0.0,1.0
2008-02-13,28.39,28.61,25.44,25.44,298100,22.7020876207201,22.8780108076365,20.3431176143402,20.3431176143402,372787.698708193,0.0,1.0
2008-02-14,26.74,28.4,26.74,28.4,97300,21.3826637188466,22.7100841292163,21.3826637188466,22.7100841292163,121678.10494568,0.0,1.0
2008-02-15,26.85,27.29,26.52,26.6,141800,21.4706253123048,21.8224716861377,21.2067405319301,21.2707125998997,177327.39240799,0.0,1.0
2008-02-19,26.9,27.28,26.47,27.28,116200,21.5106078547858,21.8144751776415,21.1667579894491,21.8144751776415,145313.420294841,0.0,1.0
2008-02-20,27.01,27.16,26.76,26.76,69700,21.5985694482441,21.7185170756871,21.398656735839,21.398656735839,87163.041261191,0.0,1.0
2008-02-21,26.98,27.47,26.67,27.27,76300,21.5745799227554,21.9664088390694,21.3266881593732,21.8064786691453,95416.6434466127,0.0,1.0
2008-02-22,27.37,27.42,26.39,27.0,107200,21.8864437541074,21.9264262965884,21.1027859214795,21.5905729397479,134058.508223812,0.0,1.0
2008-02-25,27.35,27.54,26.71,27.4,110200,21.870450737115,22.0223843985428,21.358674193358,21.910433279596,137810.145580821,0.0,1.0
2008-02-26,27.73,27.84,26.86,27.11,120700,22.1743180599707,22.2622796534289,21.478621820801,21.6785345332061,150940.876330355,0.0,1.0
2008-02-27,27.72,27.91,27.25,27.25,94700,22.1663215514745,22.3182552129023,21.7904856521529,21.7904856521529,118426.685902938,0.0,1.0
2008-02-28,26.9,27.5,26.81,27.5,104000,21.5106078547858,21.990398364558,21.43863927832,21.990398364558,130056.761709668,0.0,1.0
2008-02-29,26.64,27.23,26.55,27.23,105600,21.3026986338845,21.7744926351605,21.2307300574187,21.7744926351605,132057.63496674,0.0,1.0
2008-03-03,26.79,27.0,26.12,26.12,100900,21.4226462613276,21.5905729397479,20.886880192082,20.886880192082,126180.069774092,0.0,1.0
2008-03-04,27.26,27.4,26.46,26.46,92900,21.7984821606491,21.910433279596,21.1587614809529,21.1587614809529,116175.703488733,0.0,1.0
2008-03-05,27.0,27.61,26.59,27.45,165000,21.5905729397479,22.0783599580162,21.2627160914035,21.950415822077,206340.054635531,0.0,1.0
2008-03-06,26.36,26.93,26.35,26.8,81400,21.0787963959909,21.5345973802744,21.0707998874947,21.4306427698238,101794.426953529,0.0,1.0
2008-03-07,26.56,26.87,26.03,26.03,67800,21.2387265659149,21.4866183292972,20.8149116156162,20.8149116156162,84787.0042684185,0.0,1.0
2008-03-10,25.95,26.71,25.95,26.71,81900,20.7509395476465,21.358674193358,20.7509395476465,21.358674193358,102419.699846364,0.0,1.0
2008-03-11,27.43,27.43,26.29,26.8,113400,21.9344228050846,21.9344228050846,21.0228208365174,21.4306427698238,141811.892094965,0.0,1.0
2008-03-12,26.8,27.81,26.78,27.47,106000,21.4306427698238,22.2382901279403,21.4146497528314,21.9664088390694,132557.853281008,0.0,1.0
2008-03-13,27.88,27.97,26.44,26.44,78400,22.2942656874137,22.3662342638795,21.1427684639605,21.1427684639605,98042.7895965193,0.0,1.0
2008-03-14,27.17,28.0,26.36,28.0,106000,21.7265135841833,22.3902237893681,21.0787963959909,22.3902237893681,132557.853281008,0.0,1.0
2008-03-17,26.91,27.49,25.79,26.6,72100,21.518604363282,21.9824018560618,20.6229954117073,21.2707125998997,90164.351146799,0.0,1.0
2008-03-18,27.76,27.81,26.79,27.5,93800,22.1983075854593,22.2382901279403,21.4226462613276,21.990398364558,117301.194695835,0.0,1.0
2008-03-19,26.79,28.0,26.79,28.0,66400,21.4226462613276,22.3902237893681,21.4226462613276,22.3902237893681,83036.2401684805,0.0,1.0
2008-03-20,26.9,27.07,25.95,27.07,356100,21.5106078547858,21.6465484992213,20.7509395476465,21.6465484992213,445319.354277048,0.0,1.0
2008-03-24,27.55,27.78,26.45,26.63,110200,22.030380907039,22.2143006024517,21.1507649724567,21.2947021253883,137810.145580822,0.0,1.0
2008-03-25,27.96,28.0,27.48,27.61,65700,22.3582377553833,22.3902237893681,21.9744053475656,22.0783599580162,82160.8581185118,0.0,1.0
2008-03-26,28.12,28.31,27.73,27.77,67000,22.4861818913226,22.6381155527504,22.1743180599707,22.2063040939555,83786.5676398824,0.0,1.0
2008-03-27,27.64,28.2,27.55,28.2,24300,22.1023494835048,22.5501539592922,22.030380907039,22.5501539592922,30388.2625917783,0.0,1.0
2008-03-28,26.6,27.74,26.56,27.72,53300,21.2707125998997,22.1823145684669,21.2387265659149,22.1663215514745,66654.0903762051,0.0,1.0
2008-03-31,26.58,27.08,26.14,26.72,50300,21.2547195829073,21.6545450077175,20.9028732090744,21.3666707018542,62902.4530191954,0.0,1.0
2008-04-01,27.11,27.25,26.27,26.7,71200,21.6785345332061,21.7904856521529,21.006827819525,21.3506776848618,89038.8599396959,0.0,1.0
2008-04-02,27.32,27.35,26.8,27.0,50200,21.8464612116263,21.870450737115,21.4306427698238,21.5905729397479,62777.3984406285,0.0,1.0
2008-04-03,27.11,27.31,26.67,27.13,36200,21.6785345332061,21.8384647031301,21.3266881593732,21.6945275501985,45269.7574412499,0.0,1.0
2008-04-04,27.37,27.39,26.58,27.08,44400,21.8864437541074,21.9024367710998,21.2547195829073,21.6545450077175,55524.2328837429,0.0,1.0
2008-04-07,26.92,27.61,26.82,27.61,25700,21.5266008717782,22.0783599580162,21.4466357868162,22.0783599580162,32139.0266917162,0.0,1.0
2008-04-08,26.79,27.33,26.34,26.85,37200,21.4226462613276,21.8544577201225,21.0628033789985,21.4706253123048,46520.3032269198,0.0,1.0
2008-04-09,25.8,26.88,25.74,26.88,39600,20.6309919202035,21.4946148377934,20.5830128692263,21.4946148377934,49521.6131125276,0.0,1.0
2008-04-10,26.11,26.5,25.84,25.84,93500,20.8788836835858,21.1907475149377,20.6629779541883,20.6629779541883,116926.030960134,0.0,1.0
2008-04-11,25.03,25.85,24.95,25.85,46800,20.0152607659959,20.6709744626845,19.9512886980263,20.6709744626845,58525.5427693507,0.0,1.0
2008-04-14,25.15,25.41,24.76,25.07,50300,20.1112188679503,20.3191280888516,19.7993550365984,20.0472467999807,62902.4530191954,0.0,1.0
2008-04-15,25.19,25.34,25.02,25.34,44000,20.1432049019351,20.2631525293782,20.0072642574997,20.2631525293782,55024.0145694751,0.0,1.0
2008-04-16,25.78,25.9,25.15,25.4,95900,20.6149989032111,20.7109570051655,20.1112188679503,20.3111315803554,119927.340845742,0.0,1.0
2008-04-17,25.27,25.81,25.17,25.72,26700,20.2071769699047,20.6389884286997,20.1272118849427,20.5670198522339,33389.5724773861,0.0,1.0
2008-04-18,26.04,26.26,25.46,25.69,76200,20.8229081241124,20.9988313110288,20.3591106313326,20.5430303267453,95291.5888680453,0.0,1.0
2008-04-21,26.01,26.2,25.77,25.89,135500,20.7989185986238,20.9508522600516,20.6070023947149,20.7029604966693,169448.95395827,0.0,1.0
2008-04-22,25.95,26.02,25.03,25.83,97800,20.7509395476465,20.80691510712,20.0152607659959,20.6549814456921,122303.377838515,0.0,1.0
2008-04-23,26.0,26.15,25.73,26.09,49600,20.7909220901276,20.9108697175706,20.5750163607301,20.8628906665934,62027.0709692263,0.0,1.0
2008-04-24,27.06,27.24,25.96,26.09,40600,21.6385519907251,21.7824891436567,20.7589360561427,20.8628906665934,50772.1588981974,0.0,1.0
2008-04-25,26.49,27.1,26.29,27.0,52000,21.1827510064415,21.6705380247099,21.0228208365174,21.5905729397479,65028.3808548342,0.0,1.0
2008-04-28,26.84,27.39,26.52,26.7,90300,21.4626288038086,21.9024367710998,21.2067405319301,21.3506776848618,112924.284445991,0.0,1.0
2008-04-29,27.44,27.5,26.85,26.97,92500,21.9424193135808,21.990398364558,21.4706253123048,21.5665834142592,115675.485174465,0.0,1.0
2008-04-30,28.84,28.87,27.4,27.75,135000,23.0619305030492,23.0859200285378,21.910433279596,22.1903110769631,168823.681065435,0.0,1.0
2008-05-01,28.9,28.99,28.46,28.79,267100,23.1099095540264,23.1818781304922,22.7580631801935,23.0219479605682,334020.779352427,0.0,1.0
2008-05-02,29.5,29.83,28.9,28.9,263900,23.5897000637986,23.8535848441733,23.1099095540264,23.1099095540264,330019.032838283,0.0,1.0
2008-05-05,29.99,30.0,29.53,29.73,84500,23.9815289801125,23.9895254886087,23.6136895892872,23.7736197592112,105671.118889106,0.0,1.0
2008-05-06,29.81,30.1,29.61,29.75,83300,23.8375918271809,24.0694905735708,23.6776616572568,23.7896127762037,104170.463946302,0.0,1.0
2008-05-07,28.99,30.1,28.88,29.9,141300,23.1818781304922,24.0694905735708,23.093916537034,23.9095604036467,176702.119515155,0.0,1.0
2008-05-08,29.75,29.83,28.89,29.13,66600,23.7896127762037,23.8535848441733,23.1019130455302,23.2938292494391,83286.3493256144,0.0,1.0
2008-05-09,30.07,30.48,29.35,29.41,81500,24.0455010480821,24.3733578964265,23.4697524363555,23.5177314873327,101919.481532096,0.0,1.0
2008-05-12,30.43,30.7646,29.86,30.06,118100,24.3333753539454,24.6009385282284,23.8775743696619,24.0375045395859,147689.457287614,0.0,1.0
2008-05-13,30.95,31.0,30.44,30.44,162600,24.749193795748,24.789176338229,24.3413718624417,24.3413718624417,203338.744749924,0.0,1.0
2008-05-14,30.59,31.0,30.36,30.95,65100,24.4613194898847,24.789176338229,24.277399794472,24.749193795748,81410.5306471097,0.0,1.0
2008-05-15,29.88,30.54,29.54,30.54,133200,23.8935673866543,24.4213369474037,23.6216860977834,24.4213369474037,166572.698651229,0.0,1.0
2008-05-16,29.27,30.3199,28.9,30.06,125200,23.4057803683859,24.2453337954023,23.1099095540264,24.0375045395859,156568.33236587,0.0,1.0
2008-05-19,29.09,29.87,29.03,29.32,93700,23.2618432154543,23.8855708781581,23.213864164477,23.4457629108669,117176.140117268,0.0,1.0
2008-05-20,29.22,29.61,28.92,29.0,58500,23.3657978259049,23.6776616572568,23.1259025710188,23.1898746389884,73156.9284616884,0.0,1.0
2008-05-21,29.32,29.66,28.86,28.86,134500,23.4457629108669,23.7176441997378,23.0779235200416,23.0779235200416,168198.4081726,0.0,1.0
2008-05-22,29.66,29.73,28.98,29.25,94000,23.7176441997378,23.7736197592112,23.173881621996,23.3897873513935,117551.30385297,0.0,1.0
2008-05-23,29.44,29.89,29.26,29.46,46400,23.5417210128214,23.9015638951505,23.3977838598897,23.5577140298138,58025.3244550827,0.0,1.0
2008-05-27,29.79,30.02,29.49,29.53,48300,23.8215988101885,24.0055185056011,23.5817035553024,23.6136895892872,60401.3614478555,0.0,1.0
2008-05-28,29.23,29.98,29.03,29.98,48500,23.3737943344011,23.9735324716163,23.213864164477,23.9735324716163,60651.4706049896,0.0,1.0
2008-05-29,30.49,30.79,28.61,29.2,108300,24.3813544049227,24.6212496598088,22.8780108076365,23.3498048089125,135434.108588049,0.0,1.0
2008-05-30,30.21,30.58,29.78,30.58,121800,24.157452167029,24.4533229813885,23.8136023016923,24.4533229813885,152316.476694592,0.0,1.0
2008-06-02,30.5,30.5,29.82,30.13,74000,24.3893509134189,24.3893509134189,23.8455883356771,24.0934800990594,92540.3881395716,0.0,1.0
2008-06-03,30.8,31.05,29.84,30.68,114300,24.629246168305,24.82915888071,23.8615813526695,24.5332880663505,142937.383302068,0.0,1.0
2008-06-04,31.24,31.77,29.99,30.68,112500,24.9810925421379,25.4049074924366,23.9815289801125,24.5332880663505,140686.400887862,0.0,1.0
2008-06-05,32.23,32.24,30.82,31.2,78500,25.772746883262,25.7807433917582,24.6452391852974,24.9491065081531,98167.8441750861,0.0,1.0
2008-06-06,30.91,32.41,30.9,31.91,144700,24.7172077617632,25.9166840361936,24.709211253267,25.5168586113835,180953.975186433,0.0,1.0
2008-06-09,31.05,31.25,30.54,31.07,61300,24.82915888071,24.9890890506341,24.4213369474037,24.8451518977024,76658.4566615642,0.0,1.0
2008-06-10,31.67,31.71,30.29,30.84,67100,25.3249424074746,25.3569284414594,24.2214242349986,24.6612322022898,83911.6222184495,0.0,1.0
2008-06-11,30.84,31.47,30.84,31.47,62400,24.6612322022898,25.1650122375505,24.6612322022898,25.1650122375505,78034.0570258009,0.0,1.0
2008-06-12,31.04,31.38,30.83,31.0,38500,24.8211623722138,25.0930436610847,24.6532356937936,24.789176338229,48146.0127482907,0.0,1.0
2008-06-13,31.11,31.42,30.59,31.07,52100,24.8771379316872,25.1250296950695,24.4613194898847,24.8451518977024,65153.4354334013,0.0,1.0
2008-06-16,31.27,31.31,30.74,31.06,40800,25.0050820676265,25.0370681016113,24.5812671173277,24.8371553892062,51022.2680553314,0.0,1.0
2008-06-17,31.1,31.4,30.64,31.29,55700,24.869141423191,25.1090366780771,24.5013020323657,25.0210750846189,69655.4002618129,0.0,1.0
2008-06-18,31.56,31.92,30.82,30.82,134800,25.2369808140164,25.5248551198797,24.6452391852974,24.6452391852974,168573.571908301,0.0,1.0
2008-06-19,32.23,32.23,31.08,31.54,162100,25.772746883262,25.772746883262,24.8531484061986,25.220987797024,202713.471857089,0.0,1.0
2008-06-20,31.84,32.2,31.38,31.66,132800,25.4608830519101,25.7487573577734,25.0930436610847,25.3169458989784,166072.480336961,0.0,1.0
2008-06-23,31.48,32.09,31.35,32.09,60000,25.1730087460468,25.6607957643151,25.0690541355961,25.6607957643151,75032.7471401931,0.0,1.0
2008-06-24,31.1,31.71,30.73,31.13,73300,24.869141423191,25.3569284414594,24.5732706088315,24.8931309486797,91665.006089603,0.0,1.0
2008-06-25,32.21,32.22,30.87,31.07,104000,25.7567538662696,25.7647503747658,24.6852217277784,24.8451518977024,130056.761709668,0.0,1.0
2008-06-26,31.19,31.76,31.16,31.69,71700,24.9411099996569,25.3969109839404,24.9171204741683,25.340935424467,89664.1328325309,0.0,1.0
2008-06-27,30.52,31.34,30.23,31.18,295100,24.4053439304113,25.0610576270999,24.1734451840214,24.9331134911607,369036.061351184,0.0,1.0
2008-06-30,30.88,31.22,30.29,30.52,76300,24.6932182362746,24.9650995251455,24.2214242349986,24.4053439304113,95416.6434466124,0.0,1.0
2008-07-01,30.04,30.33,28.77,30.25,145000,24.0215115225935,24.2534102689834,23.0059549435758,24.1894382010138,181329.138922134,0.0,1.0
2008-07-02,30.1,30.33,29.41,29.92,83800,24.0694905735708,24.2534102689834,23.5177314873327,23.9255534206391,104795.736839136,0.0,1.0
2008-07-03,29.89,30.39,29.62,30.11,23000,23.9015638951505,24.3013893199606,23.685658165753,24.077487082067,28762.5530704074,0.0,1.0
2008-07-07,30.28,30.64,29.805,30.0,56600,24.2134277265024,24.5013020323657,23.8335935729328,23.9895254886087,70780.8914689157,0.0,1.0
2008-07-08,30.98,31.0,29.96,30.39,73100,24.7731833212366,24.789176338229,23.9575394546239,24.3013893199606,91414.8969324688,0.0,1.0
2008-07-09,30.34,31.29,30.21,30.93,162600,24.2614067774796,25.0210750846189,24.157452167029,24.7332007787556,203338.744749924,0.0,1.0
2008-07-10,31.68,31.69,30.36,30.36,76300,25.3329389159708,25.340935424467,24.277399794472,24.277399794472,95416.6434466125,0.0,1.0
2008-07-11,31.84,32.0,31.0,31.34,86900,25.4608830519101,25.5888271878493,24.789176338229,25.0610576270999,108672.428774713,0.0,1.0
2008-07-14,31.51,32.01,30.89,31.34,57400,25.1969982715354,25.5968236963455,24.7012147447708,25.0610576270999,71781.3280974515,0.0,1.0
2008-07-15,31.66,32.1,30.85,31.1,69200,25.3169458989784,25.6687922728113,24.669228710786,24.869141423191,86537.7683683563,0.0,1.0
2008-07-16,32.88,32.95,31.4,31.85,121600,26.2925199355152,26.3484954949886,25.1090366780771,25.4688795604063,152066.367537458,0.0,1.0
2008-07-17,33.0,33.0,31.58,33.0,73300,26.3884780374696,26.3884780374696,25.2529738310088,26.3884780374696,91665.0060896028,0.0,1.0
2008-07-18,32.36,32.98,31.86,32.98,48200,25.8767014937126,26.3724850204772,25.4768760689025,26.3724850204772,60276.3068692886,0.0,1.0
2008-07-21,32.14,32.5,32.0201,32.5,40100,25.7007783067961,25.9886526126595,25.6049001699267,25.9886526126595,50146.8860053626,0.0,1.0
2008-07-22,33.0,33.0,31.81,31.91,57100,26.3884780374696,26.3884780374696,25.4368935264214,25.5168586113835,71406.1643617506,0.0,1.0
2008-07-23,32.48,33.37,32.34,33.02,66800,25.972659595667,26.6843488518291,25.8607084767202,26.404471054462,83536.4584827487,0.0,1.0
2008-07-24,32.6,33.29,32.25,32.47,99700,26.0686176976215,26.6203767838595,25.7887399002544,25.9646630871708,124679.414831288,0.0,1.0
2008-07-25,32.66,33.3,31.81,32.6,92900,26.1165967485987,26.6283732923557,25.4368935264214,26.0686176976215,116175.703488733,0.0,1.0
2008-07-28,32.35,32.865,32.15,32.5,88400,25.8687049852164,26.2805251727709,25.7087748152923,25.9886526126595,110548.247453218,0.0,1.0
2008-07-29,33.32,33.64,32.52,32.59,107200,26.6443663093481,26.9002545812266,26.0046456296519,26.0606211891253,134058.508223812,0.0,1.0
2008-07-30,33.53,34.55,32.75,33.56,261800,26.8122929877683,27.627936854381,26.1885653250645,26.836282513257,327392.886688377,0.0,1.0
2008-07-31,33.7,35.22,32.52,32.52,187500,26.9482336322038,28.1637029236266,26.0046456296519,26.0046456296519,234477.334813104,0.0,1.0
2008-08-01,33.13,33.8,32.79,33.73,130300,26.4924326479202,27.0281987171658,26.2205513590493,26.9722231576924,162946.115872787,0.0,1.0
2008-08-04,33.27,33.48,32.6,32.86,83200,26.6043837668671,26.7723104452873,26.0686176976215,26.2765269185228,104045.409367735,0.0,1.0
2008-08-05,32.86,34.17,32.4,33.51,70000,26.2765269185228,27.3240695315253,25.9086875276974,26.7962999707759,87538.204996892,0.0,1.0
2008-08-06,31.96,32.8,31.376,32.8,110100,25.5568411538645,26.2285478675455,25.0898450576862,26.2285478675455,137685.091002255,0.0,1.0
2008-08-07,30.99,31.64,30.61,31.64,131200,24.7811798297328,25.300952881986,24.4773125068771,25.300952881986,164071.607079889,0.0,1.0
2008-08-08,31.81,31.95,30.82,31.14,102000,25.4368935264214,25.5488446453683,24.6452391852974,24.9011274571759,127555.670138329,0.0,1.0
2008-08-11,31.58,31.99,30.98,31.81,140400,25.2529738310088,25.5808306793531,24.7731833212366,25.4368935264214,175576.628308052,0.0,1.0
2008-08-12,32.63,32.72,31.46,31.53,124300,26.0926072231101,26.1645757995759,25.1570157290543,25.2129912885278,155442.841158767,0.0,1.0
2008-08-13,33.39,33.75,32.51,32.63,80200,26.7003418688215,26.9882161746848,25.9966491211557,26.0926072231101,100293.772010725,0.0,1.0
2008-08-14,34.9,34.93,32.89,33.17,214000,27.9078146517481,27.9318041772368,26.3005164440114,26.524418681905,267616.798133356,0.0,1.0
2008-08-15,34.98,35.23,34.79,35.0,116700,27.9717867197178,28.1716994321228,27.8198530582899,27.9877797367102,145938.693187676,0.0,1.0
2008-08-18,34.92,34.9535,33.74,34.91,79200,27.9238076687406,27.9505959722028,26.9802196661886,27.9158111602443,99043.226225055,0.0,1.0
2008-08-19,34.86,34.86,34.06,34.71,55200,27.8758286177633,27.8758286177633,27.2361079380671,27.7558809903203,69030.1273689779,0.0,1.0
2008-08-20,34.96,35.0,34.49,34.71,72300,27.9557937027254,27.9877797367102,27.5799578034038,27.7558809903203,90414.4603039328,0.0,1.0
2008-08-21,34.45,34.72,33.97,34.69,51000,27.547971769419,27.7638774988165,27.1641393616013,27.7398879733279,63777.8350691643,0.0,1.0
2008-08-22,34.43,34.7275,33.59,34.5,64500,27.5319787524266,27.7698748801886,26.8602720387456,27.5879543119,80660.2031757078,0.0,1.0
2008-08-25,33.26,34.44,33.01,34.44,79400,26.5963872583709,27.5399752609228,26.3964745459658,27.5399752609228,99293.335382189,0.0,1.0
2008-08-26,33.64,33.67,33.11,33.18,74100,26.9002545812266,26.9242441067152,26.4764396309278,26.5324151904012,92665.4427181386,0.0,1.0
2008-08-27,34.29,34.66,33.33,33.58,51600,27.4200276334798,27.7158984478393,26.6523628178443,26.8522755302494,64528.1625405661,0.0,1.0
2008-08-28,34.74,34.9699,34.25,34.49,102800,27.7798705158089,27.9637102461366,27.388041599495,27.5799578034038,128556.106766865,0.0,1.0
2008-08-29,34.59,34.94,33.42,34.76,83600,27.6599228883659,27.939800685733,26.7243313943101,27.7958635328013,104545.627682002,0.0,1.0
2008-09-02,35.54,35.86,34.68,34.96,152900,28.4195911955051,28.6754794673836,27.7318914648317,27.9557937027254,191208.450628926,0.0,1.0
2008-09-03,35.66,36.27,35.2,35.4,155300,28.5155492974596,29.0033363157279,28.1477099066342,28.3076400765583,194209.760514533,0.0,1.0
2008-09-04,34.2,35.395,33.97,35.29,78200,27.3480590570139,28.3036418223102,27.1641393616013,28.2196784831001,97792.6804393854,0.0,1.0
2008-09-05,33.59,34.27,33.28,34.21,84400,26.8602720387456,27.4040346164874,26.6123802753633,27.3560555655101,105546.064310538,0.0,1.0
2008-09-08,33.85,34.75,33.65,34.23,88300,27.0681812596468,27.7878670243051,26.9082510897228,27.3720485825026,110423.192874651,0.0,1.0
2008-09-09,32.91,34.36,32.84,33.93,109500,26.3165094610038,27.4760031929532,26.2605339015304,27.1321533276165,136934.763530853,0.0,1.0
2008-09-10,33.32,33.5,32.6,33.2,90000,26.6443663093481,26.7883034622797,26.0686176976215,26.5484082073937,112549.12071029,0.0,1.0
2008-09-11,32.99,33.01,31.99,32.89,90800,26.3804815289734,26.3964745459658,25.5808306793531,26.3005164440114,113549.557338826,0.0,1.0
2008-09-12,31.96,33.41,31.82,32.79,87200,25.5568411538645,26.7163348858139,25.4448900349177,26.2205513590493,109047.592510414,0.0,1.0
2008-09-15,32.27,33.1,30.91,31.65,133200,25.8047329172468,26.4684431224316,24.7172077617632,25.3089493904822,166572.698651229,0.0,1.0
2008-09-16,32.52,32.67,30.64,31.83,192700,26.0046456296519,26.1245932570949,24.5013020323657,25.4528865434139,240980.172898587,0.0,1.0
2008-09-17,31.81,32.98,31.81,32.0,124900,25.4368935264214,26.3724850204772,25.4368935264214,25.5888271878493,156193.168630169,0.0,1.0
2008-09-18,32.56,32.9,30.8801,32.49,167300,26.0366316636367,26.3085129525076,24.6932982013595,25.9806561041632,209216.309942572,0.0,1.0
2008-09-19,33.04,34.43,32.54,33.07,291800,26.4204640714544,27.5319787524266,26.0206386466443,26.444453596943,364909.260258473,0.0,1.0
2008-09-22,32.49,33.0,32.02,32.8,70300,25.9806561041632,26.3884780374696,25.6048202048417,26.2285478675455,87913.3687325933,0.0,1.0
2008-09-23,31.6,32.58,31.51,32.45,88300,25.2689668480012,26.0526246806291,25.1969982715354,25.9486700701784,110423.192874651,0.0,1.0
2008-09-24,30.62,31.83,30.44,31.71,63400,24.4853090153733,25.4528865434139,24.3413718624417,25.3569284414594,79284.6028114709,0.0,1.0
2008-09-25,30.4,30.9,30.16,30.74,83400,24.3093858284568,24.709211253267,24.117469624548,24.5812671173277,104295.518524869,0.0,1.0
2008-09-26,30.72,30.84,29.56,30.32,81500,24.5652741003353,24.6612322022898,23.6376791147758,24.2454137604872,101919.481532096,0.0,1.0
2008-09-29,28.57,30.41,28.17,30.31,75600,22.8460247736517,24.317382336953,22.5261644338036,24.237417251991,94541.2613966436,0.0,1.0
2008-09-30,29.31,29.51,28.5,28.82,174600,23.4377664023707,23.5976965722948,22.7900492141783,23.0459374860568,218345.294177963,0.0,1.0
2008-10-01,28.4,29.05,28.2,29.05,48600,22.7100841292163,23.2298571814694,22.5501539592922,23.2298571814694,60776.5251835564,0.0,1.0
2008-10-02,27.42,28.48,27.29,28.32,88700,21.9264262965884,22.7740561971859,21.8224716861377,22.6461120612466,110923.411188919,0.0,1.0
2008-10-03,26.43,28.58,26.41,28.25,70500,21.1347719554643,22.8540212821479,21.1187789384719,22.5901365017732,88163.477889727,0.0,1.0
2008-10-06,26.93,27.09,24.01,26.12,186500,21.5345973802744,21.6625415162137,19.1996168993832,20.886880192082,233226.789027434,0.0,1.0
2008-10-07,25.48,27.0,25.43,27.0,157700,20.375103648325,21.5905729397479,20.335121105844,21.5905729397479,197211.070400141,0.0,1.0
2008-10-08,24.34,26.48,23.84,25.06,170800,19.4635016797579,21.1747544979453,19.0636762549477,20.0392502914845,213593.220192417,0.0,1.0
2008-10-09,22.7,25.74,22.56,24.66,136400,18.1520742863806,20.5830128692263,18.0401231674338,19.7193899516364,170574.445165373,0.0,1.0
2008-10-10,25.35,25.68,21.12,22.37,270900,20.2711490378744,20.5350338182491,16.8886259439805,17.8881895060059,338772.853337972,0.0,1.0
2008-10-13,27.71,27.91,24.16,26.35,215000,22.1583250429783,22.3182552129023,19.3195645268262,21.0707998874947,268867.343919025,0.0,1.0
2008-10-14,27.43,28.54,26.99,28.46,166600,21.9344228050846,22.8220352481631,21.5825764312516,22.7580631801935,208340.927892603,0.0,1.0
2008-10-15,26.04,27.36,25.7,27.16,142500,20.8229081241124,21.8784472456112,20.5510268352415,21.7185170756871,178202.774457959,0.0,1.0
2008-10-16,27.95,28.79,25.6,26.45,314400,22.3502412468871,23.0219479605682,20.4710617502794,21.1507649724567,393171.595014613,0.0,1.0
2008-10-17,25.89,28.54,25.74,27.42,232500,20.7029604966693,22.8220352481631,20.5830128692263,21.9264262965884,290751.895168249,0.0,1.0
2008-10-20,27.24,27.32,26.03,26.4,169700,21.7824891436567,21.8464612116263,20.8149116156162,21.1107824299757,212217.61982818,0.0,1.0
2008-10-21,25.72,27.42,25.01,26.84,80500,20.5670198522339,21.9264262965884,19.9992677490035,21.4626288038086,100668.935746426,0.0,1.0
2008-10-22,24.93,26.48,24.71,25.18,115800,19.9352956810338,21.1747544979453,19.7593724941174,20.1352083934389,144813.201980573,0.0,1.0
2008-10-23,24.96,25.3,23.56,25.08,177200,19.9592852065225,20.2311664953934,18.839774017054,20.0552433084769,221596.713220704,0.0,1.0
2008-10-24,24.08,28.22,23.29,23.29,183900,19.2555924588566,22.5661469762846,18.6238682876566,18.6238682876566,229975.369984692,0.0,1.0
2008-10-27,22.5,25.5,22.36,23.91,121600,17.9921441164565,20.3910966653174,17.8801929975097,19.1196518144212,152066.367537459,0.0,1.0
2008-10-28,25.17,26.45,21.65,22.87,105300,20.1272118849427,21.1507649724567,17.3124408942793,18.2880149308161,131682.471231039,0.0,1.0
2008-10-29,25.56,27.39,25.01,26.0,398300,20.4390757162946,21.9024367710998,19.9992677490035,20.7909220901276,498092.386432317,0.0,1.0
2008-10-30,26.28,26.515,24.8,26.43,123600,21.0148243280212,21.202742277682,19.8313410705832,21.1347719554643,154567.459108799,0.0,1.0
2008-10-31,28.05,28.25,25.15,26.02,114200,22.4302063318492,22.5901365017732,20.1112188679503,20.80691510712,142812.328723501,0.0,1.0
2008-11-03,28.63,28.99,26.95,28.04,102000,22.8940038246289,23.1818781304922,21.5505903972668,22.422209823353,127555.670138329,0.0,1.0
2008-11-04,27.75,29.0,27.51,29.0,139800,22.1903110769631,23.1898746389884,21.9983948730542,23.1898746389884,174826.30083665,0.0,1.0
2008-11-05,27.26,27.98,27.02,27.43,119400,21.7984821606491,22.3742307723757,21.6065659567403,21.9344228050846,149315.166808985,0.0,1.0
2008-11-06,26.54,27.99,26.5,27.0,110500,21.2227335489225,22.3822272808719,21.1907475149377,21.5905729397479,138185.309316523,0.0,1.0
2008-11-07,26.5,26.99,25.89,26.78,55400,21.1907475149377,21.5825764312516,20.7029604966693,21.4146497528314,69280.2365261118,0.0,1.0
2008-11-10,26.0,27.03,25.75,26.5,63600,20.7909220901276,21.6145624652365,20.5910093777225,21.1907475149377,79534.7119686047,0.0,1.0
2008-11-11,25.41,26.6,25.41,25.93,85100,20.3191280888516,21.2707125998997,20.3191280888516,20.7349465306541,106421.446360507,0.0,1.0
2008-11-12,24.95,26.36,24.83,25.15,80600,19.9512886980263,21.0787963959909,19.8553305960718,20.1112188679503,100793.990324993,0.0,1.0
2008-11-13,25.55,25.9,23.87,25.13,138700,20.4310792077984,20.7109570051655,19.0876657804363,20.0952258509579,173450.700472414,0.0,1.0
2008-11-14,23.8,25.46,23.52,25.24,152700,19.0316902209629,20.3591106313326,18.8077879830692,20.1831874444161,190958.341471792,0.0,1.0
2008-11-17,23.65,24.7,23.54,23.58,78500,18.9117425935199,19.7513759856212,18.8237810000616,18.8557670340465,98167.8441750861,0.0,1.0
2008-11-18,24.01,24.85,23.28,24.02,95000,19.1996168993832,19.8713236130642,18.6158717791604,19.2076134078794,118801.849638639,0.0,1.0
2008-11-19,22.93,23.96,22.63,23.95,99100,18.3359939817933,19.1596343569022,18.0960987269072,19.151637848406,123929.087359886,0.0,1.0
2008-11-20,21.86,23.5,21.8001,22.82,99300,17.4803675726996,18.7917949660768,17.4324684868073,18.248032388335,124179.19651702,0.0,1.0
2008-11-21,22.3,22.44,20.3,22.15,180600,17.8322139465325,17.9441650654793,16.2329122472919,17.7122663190894,225848.568891982,0.0,1.0
2008-11-24,23.75,23.94,21.44,22.5,102900,18.9917076784819,19.1436413399098,17.144514215859,17.9921441164565,128681.161345432,0.0,1.0
2008-11-25,23.09,25.15,22.59,25.15,115400,18.4639381177325,20.1112188679503,18.0641126929224,20.1112188679503,144312.983666305,0.0,1.0
2008-11-26,22.7,23.07,22.01,22.52,183400,18.1520742863806,18.4479451007401,17.6003152001426,18.0081371334489,229350.097091857,0.0,1.0
2008-11-28,22.92,22.95,22.22,22.34,60900,18.3279974732971,18.3519869987857,17.7682418785629,17.8641999805173,76158.2383472961,0.0,1.0
2008-12-01,20.32,22.34,20.2,22.34,195700,16.2489052642843,17.8641999805173,16.1529471623299,17.8641999805173,244731.810255597,0.0,1.0
2008-12-02,20.6,21.0,20.25,20.78,132900,16.472807502178,16.7926678420261,16.1929297048109,16.6167446551096,166197.534915528,0.0,1.0
2008-12-03,21.16,21.27,20.21,20.21,145100,16.9206119779654,17.0085735714236,16.1609436708261,16.1609436708261,181454.1935007,0.0,1.0
2008-12-04,20.89,21.54,20.47,20.86,97500,16.7047062485679,17.2244793008211,16.3688528917274,16.6807167230793,121928.214102814,0.0,1.0
2008-12-05,20.76,21.0,20.0,20.53,118800,16.6007516381172,16.7926678420261,15.9930169924058,16.4168319427046,148564.839337583,0.0,1.0
2008-12-08,21.49,21.95,20.92,21.09,149100,17.18449675834,17.5523361491654,16.7286957740565,16.8646364184919,186456.376643381,0.0,1.0
2008-12-09,19.55,21.67,19.42,21.24,136000,15.6331741100767,17.3284339112717,15.529219499626,16.984584045935,170074.226851105,0.0,1.0
2008-12-10,20.64,21.385,20.4,20.7,181000,16.5047935361628,17.1005334191299,16.3128773322539,16.55277258714,226348.78720625,0.0,1.0
2008-12-11,19.7,20.68,19.54,20.38,117200,15.7531217375197,16.5367795701476,15.6251776015805,16.2968843152615,146563.966080511,0.0,1.0
2008-12-12,22.4,22.62,20.8,21.0,286700,17.9121790314945,18.088102218411,16.632737672102,16.7926678420261,358531.476751557,0.0,1.0
2008-12-15,22.2,22.43,21.525,22.43,159400,17.7522488615705,17.9361685569831,17.2124845380768,17.9361685569831,199336.99823578,0.0,1.0
2008-12-16,23.2,23.47,22.34,22.5,153100,18.5518997111907,18.7678054405882,17.8641999805173,17.9921441164565,191458.55978606,0.0,1.0
2008-12-17,23.99,24.14,22.58,23.07,170500,19.1836238823908,19.3035715098338,18.0561161844262,18.4479451007401,213218.056456716,0.0,1.0
2008-12-18,24.81,25.02,23.29,24.12,1297500,19.8393375790794,20.0072642574997,18.6238682876566,19.2875784928414,1622583.15690668,0.0,1.0
2008-12-19,25.18,25.98,24.74,25.45,499500,20.1352083934389,20.7749290731352,19.783362019606,20.3511141228364,624647.61994211,0.0,1.0
2008-12-22,24.59,25.62,24.1,25.12,295600,19.6634143921629,20.4870547672719,19.271585475849,20.0872293424617,369661.33424402,0.0,1.0
2008-12-23,25.28,25.73,24.8785,24.91,126900,20.215173478401,20.5750163607301,19.8941136622784,19.9193026640414,158694.260201508,0.0,1.0
2008-12-24,25.29,25.45,24.83,25.12,99500,20.2231699868972,20.3511141228364,19.8553305960718,20.0872293424617,124429.305674154,0.0,1.0
2008-12-26,25.82,25.9025,25.24,25.5,55300,20.6469849371959,20.7129561322896,20.1831874444161,20.3910966653174,69155.1819475448,0.0,1.0
2008-12-29,26.5,26.6825,25.09,25.9,169000,21.1907475149377,21.3366837949934,20.0632398169731,20.7109570051655,211342.237778211,0.0,1.0
2008-12-30,27.52,27.52,26.68,26.82,184800,22.0063913815504,22.0063913815504,21.3346846678694,21.4466357868162,231100.861191795,0.0,1.0
2008-12-31,28.21,28.7,27.53,27.62,276200,22.5581504677884,22.9499793841023,22.0143878900466,22.0863564665124,345400.746002023,0.0,1.0
2009-01-02,28.14,28.58,27.6,27.88,151600,22.502174908315,22.8540212821479,22.07036344952,22.2942656874137,189582.741107555,0.0,1.0
2009-01-05,26.25,28.07,25.66,28.07,343700,20.9908348025326,22.4461993488416,20.5190408012567,22.4461993488416,429812.586534741,0.0,1.0
2009-01-06,26.97,27.13,26.3,26.41,128300,21.5665834142592,21.6945275501985,21.0308173450136,21.1187789384719,160445.024301447,0.0,1.0
2009-01-07,26.12,27.09,25.83,26.73,99600,20.886880192082,21.6625415162137,20.6549814456921,21.3746672103504,124554.360252721,0.0,1.0
2009-01-08,25.97,26.46,25.28,26.21,155900,20.7669325646389,21.1587614809529,20.215173478401,20.9588487685478,194960.087985936,0.0,1.0
2009-01-09,24.85,26.24,24.69,25.82,155900,19.8713236130642,20.9828382940364,19.743379477125,20.6469849371959,194960.087985936,0.0,1.0
2009-01-12,24.47,25.04,24.2,24.69,143100,19.5674562902085,20.0232572744921,19.351550560811,19.743379477125,178953.101929361,0.0,1.0
2009-01-13,24.22,25.2,24.02,24.69,171300,19.3675435778034,20.1512014104313,19.2076134078794,19.743379477125,214218.493085252,0.0,1.0
2009-01-14,23.25,24.43,23.14,24.01,138900,18.5918822536718,19.5354702562237,18.5039206602135,19.1996168993832,173700.809629547,0.0,1.0
2009-01-15,23.66,23.72,22.69,23.24,151200,18.9197391020161,18.9677181529933,18.1440777778844,18.5838857451756,189082.522793287,0.0,1.0
2009-01-16,23.89,23.99,22.88,23.78,137300,19.1036587974287,19.1836238823908,18.2960114393123,19.0156972039705,171699.936372476,0.0,1.0
2009-01-20,22.57,23.9,22.51,23.65,118400,18.04811967593,19.1116553059249,18.0001406249527,18.9117425935199,148064.621023314,0.0,1.0
2009-01-21,23.41,23.52,22.51,22.51,252100,18.719826389611,18.8077879830692,18.0001406249527,18.0001406249527,315262.592567379,0.0,1.0
2009-01-22,22.35,23.19,22.17,22.89,117700,17.8721964890135,18.5439032026945,17.7282593360818,18.3040079478085,147189.238973346,0.0,1.0
2009-01-23,22.19,22.61,21.6,22.13,124700,17.7442523530743,18.0801057099148,17.2724583517983,17.696273302097,155943.059473035,0.0,1.0
2009-01-26,22.08,23.0,21.66,22.16,83000,17.656290759616,18.3919695412667,17.3204374027755,17.7202628275856,103795.300210601,0.0,1.0
2009-01-27,22.24,22.62,21.94,22.09,91000,17.7842348955553,18.088102218411,17.5443396406692,17.6642872681122,113799.66649596,0.0,1.0
2009-01-28,22.99,23.22,22.34,22.5,82800,18.3839730327705,18.5678927281831,17.8641999805173,17.9921441164565,103545.191053467,0.0,1.0
2009-01-29,21.58,22.68,21.32,22.67,114000,17.2564653348059,18.1360812693882,17.0485561139046,18.128084760892,142562.219566367,0.0,1.0
2009-01-30,20.88,21.95,19.46,21.72,118500,16.6967097400717,17.5523361491654,15.5612055336109,17.3684164537527,148189.675601881,0.0,1.0
2009-02-02,21.5,21.68,20.16,20.68,162600,17.1924932668363,17.3364304197679,16.1209611283451,16.5367795701476,203338.744749923,0.0,1.0
2009-02-03,21.34,21.87,20.65,21.6,208900,17.064549130897,17.4883640811958,16.512790044659,17.2724583517983,261239.01462644,0.0,1.0
2009-02-04,21.43,22.17,21.08,21.95,171300,17.1365177073628,17.7282593360818,16.8566399099957,17.5523361491654,214218.493085252,0.0,1.0
2009-02-05,18.43,20.52,18.35,20.5,343400,14.737565158502,16.4088354342084,14.6735930905323,16.392842417216,429437.422799038,0.0,1.0
2009-02-06,19.01,19.58,18.22,18.32,290300,15.2013626512817,15.6571636355653,14.5696384800817,14.6496035650437,363033.441579969,0.0,1.0
2009-02-09,19.42,19.64,18.88,18.88,125600,15.529219499626,15.7051426865425,15.0974080408311,15.0974080408311,157068.550680138,0.0,1.0
2009-02-10,18.83,19.69,18.7806,19.36,294000,15.0574254983501,15.7451252290235,15.0179227463788,15.4812404486488,367660.460986946,0.0,1.0
2009-02-11,19.72,19.85,16.253,16.6,613900,15.7691147545121,15.8730693649628,12.9967252588786,13.2742041036968,767710.057822746,0.0,1.0
2009-02-12,17.94,18.5074,17.24,18.27,383200,14.345736242188,14.7994581342626,13.7859806474538,14.6096210225627,479209.145068702,0.0,1.0
2009-02-13,17.56,18.15,17.27,17.86,315200,14.0418689193323,14.5136629206083,13.8099701729424,14.2817641742184,394172.031643149,0.0,1.0
2009-02-17,16.9,17.92,16.51,17.92,375300,13.5140993585829,14.3297432251956,13.202235527231,14.3297432251956,469329.833361909,0.0,1.0
2009-02-18,17.01,17.26,16.91,16.98,189700,13.6020609520411,13.8019736644462,13.5220958670791,13.5780714265525,237228.535541579,0.0,1.0
2009-02-19,17.38,17.52,16.89,17.15,190500,13.8979317664007,14.0098828853475,13.5061028500867,13.714012070988,238228.972170113,0.0,1.0
2009-02-20,17.55,17.8,17.06,17.06,223900,14.0338724108361,14.2337851232412,13.6420434945222,13.6420434945222,279997.201411488,0.0,1.0
2009-02-23,17.5,17.65,17.34,17.5,271000,13.9938898683551,14.1138374957981,13.8659457324158,13.9938898683551,338897.907916539,0.0,1.0
2009-02-24,18.18,18.26,17.55,17.57,193300,14.5376524460969,14.6016245140665,14.0338724108361,14.0498654278285,241730.500369989,0.0,1.0
2009-02-25,17.99,18.31,17.61,18.1,75727,14.385718784669,14.6416070565475,14.0818514618133,14.4736803781273,94700.0807114238,0.0,1.0
2009-02-26,17.97,18.29,17.72,18.09,50156,14.3697257676766,14.6256140395551,14.1698130552716,14.4656838696311,62722.374426059,0.0,1.0
2009-02-27,18.34,18.57,17.36,17.65,129000,14.6655965820361,14.8495162774488,13.8819387494082,14.1138374957981,161320.406351416,0.0,1.0
2009-03-02,16.96,18.12,16.91,18.12,107300,13.5620784095601,14.4896733951197,13.5220958670791,14.4896733951197,134183.562802379,0.0,1.0
2009-03-03,17.45,18.03,17.04,17.19,197900,13.9539073258741,14.4177048186538,13.6260504775298,13.7459981049728,247483.01098407,0.0,1.0
2009-03-04,17.46,17.93,17.14,17.69,127500,13.9619038343703,14.3377397336918,13.7060155624918,14.1458235297829,159444.58767291,0.0,1.0
2009-03-05,16.76,17.4,16.676,17.12,131300,13.4021482396361,13.9139247833931,13.334977568268,13.6900225454994,164196.661658456,0.0,1.0
2009-03-06,16.62,17.04,16.21,16.99,106900,13.2901971206892,13.6260504775298,12.9623402723449,13.5860679350487,133683.344488111,0.0,1.0
2009-03-09,16.49,16.92,16.27,16.41,121000,13.1862425102386,13.5300923755753,13.0103193233221,13.122270442269,151316.040066056,0.0,1.0
2009-03-10,17.38,17.8,16.39,16.82,180600,13.8979317664007,14.2337851232412,13.1062774252766,13.4501272906133,225848.568891981,0.0,1.0
2009-03-11,17.68,18.32,17.43,17.43,97300,14.1378270212867,14.6496035650437,13.9379143088817,13.9379143088817,121678.10494568,0.0,1.0
2009-03-12,18.48,18.59,17.12,17.65,108700,14.777547700983,14.8655092944412,13.6900225454994,14.1138374957981,135934.326902317,0.0,1.0
2009-03-13,17.9,18.51,17.87,18.5,74900,14.3137502082032,14.8015372264716,14.2897606827146,14.7935407179754,93665.8793466746,0.0,1.0
2009-03-16,18.46,18.88,17.85,18.12,115400,14.7615546839906,15.0974080408311,14.2737676657222,14.4896733951197,144312.983666305,0.0,1.0
2009-03-17,19.21,19.21,18.28,18.32,97100,15.3612928212058,15.3612928212058,14.6176175310589,14.6496035650437,121427.995788546,0.0,1.0
2009-03-18,19.83,19.99,19.18,19.18,196800,15.8570763479704,15.9850204839096,15.3373032957172,15.3373032957172,246107.410619833,0.0,1.0
2009-03-19,19.82,20.1,19.53,19.94,70400,15.8490798394742,16.0729820773678,15.6171810930843,15.9450379414286,88038.4233111599,0.0,1.0
2009-03-20,19.7,20.2,19.585,20.02,155200,15.7531217375197,16.1529471623299,15.6611618898134,16.0090100093982,194084.705935967,0.0,1.0
2009-03-23,21.03,21.06,20.01,20.15,145200,16.8166573675147,16.8406468930033,16.001013500902,16.1129646198489,181579.248079268,0.0,1.0
2009-03-24,20.52,21.06,20.45,20.8,138200,16.4088354342084,16.8406468930033,16.3528598747349,16.632737672102,172825.427579578,0.0,1.0
2009-03-25,21.0,21.2,20.3,20.78,251600,16.7926678420261,16.9525980119502,16.2329122472919,16.6167446551096,314637.319674544,0.0,1.0
2009-03-26,21.0,21.19,20.61,21.04,189100,16.7926678420261,16.944601503454,16.4808040106742,16.8246538760109,236478.208070176,0.0,1.0
2009-03-27,20.75,21.16,20.65,20.69,136800,16.592755129621,16.9206119779654,16.512790044659,16.5447760786438,171074.663479641,0.0,1.0
2009-03-30,20.53,20.66,19.85,20.5,63900,16.4168319427046,16.5207865531552,15.8730693649628,16.392842417216,79909.8757043057,0.0,1.0
2009-03-31,20.56,21.2,20.3,20.84,108500,16.4408214681932,16.9525980119502,16.2329122472919,16.6647237060869,135684.217745183,0.0,1.0
2009-04-01,20.76,20.83,20.24,20.7,87400,16.6007516381172,16.6567271975907,16.1849331963147,16.55277258714,109297.701667548,0.0,1.0
2009-04-02,20.86,21.11,20.71,20.9,153400,16.6807167230793,16.8806294354843,16.5607690956362,16.7127027570641,191833.72352176,0.0,1.0
2009-04-03,20.97,21.02,20.56,20.87,64400,16.7686783165375,16.8086608590185,16.4408214681932,16.6887132315755,80535.1485971408,0.0,1.0
2009-04-06,20.28,21.22,20.07,20.77,90800,16.2169192302995,16.9685910289426,16.0489925518792,16.6087481466134,113549.557338826,0.0,1.0
2009-04-07,19.72,20.3871,19.65,20.07,59500,15.7691147545121,16.3025618362938,15.7131391950387,16.0489925518792,74407.4742473585,0.0,1.0
2009-04-08,19.97,19.98,19.52,19.8,41800,15.9690274669172,15.9770239754134,15.6091845845881,15.8330868224818,52272.8138410013,0.0,1.0
2009-04-09,20.81,20.9,19.98,20.29,100400,16.6407341805983,16.7127027570641,15.9770239754134,16.2249157387957,125554.796881256,0.0,1.0
2009-04-13,20.2,20.81,19.32,20.31,113900,16.1529471623299,16.6407341805983,15.449254414664,16.2409087557881,142437.1649878,0.0,1.0
2009-04-14,19.41,20.36,19.32,19.84,78400,15.5212229911298,16.2808912982691,15.449254414664,15.8650728564666,98042.7895965195,0.0,1.0
2009-04-15,19.78,19.92,19.34,19.34,55400,15.8170938054894,15.9290449244362,15.4652474316564,15.4652474316564,69280.2365261116,0.0,1.0
2009-04-16,20.0,20.11,19.47,19.9,60300,15.9930169924058,16.080978585864,15.5692020421071,15.9130519074438,75407.9108758943,0.0,1.0
2009-04-17,21.1,21.2,19.92,20.11,90900,16.8726329269881,16.9525980119502,15.9290449244362,16.080978585864,113674.611917393,0.0,1.0
2009-04-20,20.08,20.8,20.05,20.6,72600,16.0569890603754,16.632737672102,16.0329995348868,16.472807502178,90789.6240396341,0.0,1.0
2009-04-21,21.21,21.21,20.06,20.06,98700,16.9605945204464,16.9605945204464,16.040996043383,16.040996043383,123428.869045618,0.0,1.0
2009-04-22,20.91,21.45,20.78,20.78,54600,16.7206992655603,17.1525107243552,16.6167446551096,16.6167446551096,68279.7998975758,0.0,1.0
2009-04-23,21.03,21.22,20.6,21.2,108900,16.8166573675147,16.9685910289426,16.472807502178,16.9525980119502,136184.436059451,0.0,1.0
2009-04-24,21.46,21.9291,21.13,21.19,77900,17.1605072328514,17.5356234464083,16.8966224524767,16.944601503454,97417.5167036845,0.0,1.0
2009-04-27,20.29,21.33,19.88,21.3,226500,16.2249157387957,17.0565526224008,15.8970588904514,17.0325630969122,283248.62045423,0.0,1.0
2009-04-28,21.11,21.41,20.028,20.04,105600,16.8806294354843,17.1205246903704,16.0154072161952,16.0250030263906,132057.63496674,0.0,1.0
2009-04-29,21.57,21.818,21.12,21.3,60600,17.2484688263097,17.4467822370155,16.8886259439805,17.0325630969122,75783.0746115951,0.0,1.0
2009-04-30,25.41,26.11,23.8,23.97,308200,20.3191280888516,20.8788836835858,19.0316902209629,19.1676308653984,385418.211143459,0.0,1.0
2009-05-01,24.56,25.36,24.27,25.32,144400,19.6394248666743,20.2791455463706,19.4075261202845,20.2471595123858,180578.811450732,0.0,1.0
2009-05-04,24.36,24.84,23.83,24.84,92000,19.4794946967503,19.863327104568,19.0556797464515,19.863327104568,115050.21228163,0.0,1.0
2009-05-05,23.27,24.3,23.1,24.29,86100,18.6078752706642,19.4315156457731,18.4719346262287,19.4235191372769,107671.992146177,0.0,1.0
2009-05-06,23.24,23.58,22.75,23.58,56800,18.5838857451756,18.8557670340465,18.1920568288616,18.8557670340465,71031.0006260495,0.0,1.0
2009-05-07,22.15,23.45,21.59,23.45,92100,17.7122663190894,18.7518124235958,17.2644618433021,18.7518124235958,115175.266860197,0.0,1.0
2009-05-08,23.23,23.33,22.51,22.52,74700,18.5758892366794,18.6558543216414,18.0001406249527,18.0081371334489,93415.7701895404,0.0,1.0
2009-05-11,23.75,24.02,22.66,22.84,81200,18.9917076784819,19.2076134078794,18.1200882523958,18.2640254053274,101544.317796395,0.0,1.0
2009-05-12,23.41,24.29,23.08,24.01,33700,18.719826389611,19.4235191372769,18.4559416092363,19.1996168993832,42143.3929770752,0.0,1.0
2009-05-13,22.46,23.49,22.41,23.11,84000,17.9601580824717,18.7837984575806,17.9201755399907,18.4799311347249,105045.845996271,0.0,1.0
2009-05-14,23.05,23.52,22.42,22.74,78500,18.4319520837477,18.8077879830692,17.9281720484869,18.1840603203654,98167.8441750862,0.0,1.0
2009-05-15,23.08,23.265,22.67,23.15,84600,18.4559416092363,18.6038770164161,18.128084760892,18.5119171687097,105796.173467673,0.0,1.0
2009-05-18,23.73,23.99,23.22,23.41,90600,18.9757146614895,19.1836238823908,18.5678927281831,18.719826389611,113299.448181692,0.0,1.0
2009-05-19,23.82,24.01,23.21,23.52,80400,19.0476832379553,19.1996168993832,18.5598962196869,18.8077879830692,100543.881167859,0.0,1.0
2009-05-20,23.17,24.04,23.16,23.91,94200,18.5279101857021,19.2236064248718,18.5199136772059,19.1196518144212,117801.413010104,0.0,1.0
2009-05-21,23.04,23.56,22.64,22.98,91100,18.4239555752515,18.839774017054,18.1040952354034,18.3759765242743,113924.721074527,0.0,1.0
2009-05-22,23.05,23.59,22.81,23.1,94700,18.4319520837477,18.8637635425427,18.2400358798388,18.4719346262287,118426.685902938,0.0,1.0
2009-05-26,23.93,24.175,22.92,22.92,213400,19.1356448314136,19.3315592895705,18.3279974732971,18.3279974732971,266866.470661953,0.0,1.0
2009-05-27,23.31,23.96,23.28,23.72,94200,18.639861304649,19.1596343569022,18.6158717791604,18.9677181529933,117801.413010103,0.0,1.0
2009-05-28,22.9,23.74,22.68,23.55,84600,18.3120044563047,18.9837111699857,18.1360812693882,18.8317775085578,105796.173467672,0.0,1.0
2009-05-29,23.17,23.17,22.75,22.93,83700,18.5279101857021,18.5279101857021,18.1920568288616,18.3359939817933,104670.68226057,0.0,1.0
2009-06-01,23.38,24.18,23.23,23.43,176000,18.6958368641224,19.3355575438186,18.5758892366794,18.7358194066034,220096.0582779,0.0,1.0
2009-06-02,23.64,23.77,23.14,23.35,77300,18.9037460850237,19.0077006954743,18.5039206602135,18.6718473386338,96667.1892322822,0.0,1.0
2009-06-03,23.45,23.49,23.2,23.38,64200,18.7518124235958,18.7837984575806,18.5518997111907,18.6958368641224,80285.0394400069,0.0,1.0
2009-06-04,23.95,24.03,23.4,23.54,82900,19.151637848406,19.2156099163756,18.7118298811148,18.8237810000616,103670.245632034,0.0,1.0
2009-06-05,24.5,24.67,23.87,24.07,62800,19.5914458156971,19.7273864601326,19.0876657804363,19.2475959503604,78534.2753400691,0.0,1.0
2009-06-08,24.24,24.59,23.9,24.35,154100,19.3835365947958,19.6634143921629,19.1116553059249,19.4714981882541,192709.10557173,0.0,1.0
2009-06-09,24.73,24.97,23.82,24.25,118300,19.7753655111098,19.9672817150187,19.0476832379553,19.3915331032921,147939.566444748,0.0,1.0
2009-06-10,24.34,24.66,23.9,24.66,90300,19.4635016797579,19.7193899516364,19.1116553059249,19.7193899516364,112924.284445991,0.0,1.0
2009-06-11,25.04,25.59,24.22,24.47,103100,20.0232572744921,20.4630652417832,19.3675435778034,19.5674562902085,128931.270502565,0.0,1.0
2009-06-12,25.44,25.53,24.76,25.07,108300,20.3431176143402,20.415086190806,19.7993550365984,20.0472467999807,135434.108588049,0.0,1.0
2009-06-15,24.81,25.13,24.46,25.13,67100,19.8393375790794,20.0952258509579,19.5594597817123,20.0952258509579,83911.6222184495,0.0,1.0
2009-06-16,24.15,25.2,24.12,24.8,55800,19.31156801833,20.1512014104313,19.2875784928414,19.8313410705832,69780.4548403798,0.0,1.0
2009-06-17,24.5,24.85,24.16,24.23,46100,19.5914458156971,19.8713236130642,19.3195645268262,19.3755400862996,57650.1607193819,0.0,1.0
2009-06-18,24.47,24.57,24.11,24.54,39800,19.5674562902085,19.6474213751705,19.2795819843452,19.6234318496819,49771.7222696616,0.0,1.0
2009-06-19,24.88,25.2,24.56,24.85,103600,19.8953131385528,20.1512014104313,19.6394248666743,19.8713236130642,129556.543395401,0.0,1.0
2009-06-22,23.71,24.8,23.71,24.8,71300,18.9597216444971,19.8313410705832,18.9597216444971,19.8313410705832,89163.914518263,0.0,1.0
2009-06-23,24.06,24.56,23.72,23.94,46300,19.2395994418642,19.6394248666743,18.9677181529933,19.1436413399098,57900.2698765158,0.0,1.0
2009-06-24,23.8,24.44,23.605,24.32,53300,19.0316902209629,19.5434667647199,18.875758305287,19.4475086627655,66654.0903762051,0.0,1.0
2009-06-25,24.29,24.29,23.68,23.71,80500,19.4235191372769,19.4235191372769,18.9357321190085,18.9597216444971,100668.935746426,0.0,1.0
2009-06-26,24.48,24.53,23.501,24.04,196900,19.5754527987047,19.6154353411857,18.7925946169265,19.2236064248718,246232.465198401,0.0,1.0
2009-06-29,24.43,24.64,24.11,24.37,17127,19.5354702562237,19.703396934644,19.2795819843452,19.4874912052465,21418.0976711682,0.0,1.0
2009-06-30,24.55,24.62,24.11,24.52,22086,19.6314283581781,19.6874039176516,19.2795819843452,19.6074388326895,27619.5542223052,0.0,1.0
2009-07-01,25.25,25.43,23.995,24.01,120600,20.1911839529123,20.335121105844,19.1876221366389,19.1996168993832,150815.821751789,0.0,1.0
2009-07-02,24.16,24.99,23.92,24.69,89100,19.3195645268262,19.9832747320111,19.1276483229174,19.743379477125,111423.629503187,0.0,1.0
2009-07-06,24.31,24.53,24.02,24.21,78400,19.4395121542693,19.6154353411857,19.2076134078794,19.3595470693072,98042.7895965191,0.0,1.0
2009-07-07,23.52,24.44,23.51,24.2,41400,18.8077879830692,19.5434667647199,18.799791474573,19.351550560811,51772.5955267335,0.0,1.0
2009-07-08,23.19,23.97,22.93,23.68,90400,18.5439032026945,19.1676308653984,18.3359939817933,18.9357321190085,113049.339024558,0.0,1.0
2009-07-09,22.86,23.2625,22.6,23.25,39700,18.2800184223198,18.601877889292,18.0721092014186,18.5918822536718,49646.6676910947,0.0,1.0
2009-07-10,22.52,22.8201,21.78,22.71,33600,18.0081371334489,18.24811235342,17.4163955047299,18.1600707948768,42018.3383985083,0.0,1.0
2009-07-13,23.22,23.22,21.97,22.53,64800,18.5678927281831,18.5678927281831,17.5683291661578,18.0161336419452,81035.366911409,0.0,1.0
2009-07-14,23.39,23.5499,22.94,23.14,27100,18.7038333726186,18.8316975434729,18.3439904902895,18.5039206602135,33889.790791654,0.0,1.0
2009-07-15,24.16,24.305,23.6,23.6,110100,19.3195645268262,19.4355139000212,18.8717600510389,18.8717600510389,137685.091002255,0.0,1.0
2009-07-16,24.65,24.78,24.061,24.08,37800,19.7113934431402,19.8153480535908,19.2403990927138,19.2555924588566,47270.6306983217,0.0,1.0
2009-07-17,24.04,24.57,23.91,24.57,63200,19.2236064248718,19.6474213751705,19.1196518144212,19.6474213751705,79034.4936543369,0.0,1.0
2009-07-20,24.02,24.36,23.61,24.22,39600,19.2076134078794,19.4794946967503,18.8797565595351,19.3675435778034,49521.6131125275,0.0,1.0
2009-07-21,23.85,24.06,23.4475,24.06,26300,19.0716727634439,19.2395994418642,18.7498132964718,19.2395994418642,32889.3541631181,0.0,1.0
2009-07-22,23.45,24.06,23.35,23.68,44500,18.7518124235958,19.2395994418642,18.6718473386338,18.9357321190085,55649.2874623101,0.0,1.0
2009-07-23,23.84,23.945,22.95,23.37,89300,19.0636762549477,19.1476395941579,18.3519869987857,18.6878403556262,111673.738660321,0.0,1.0
2009-07-24,23.97,24.28,23.61,23.61,41700,19.1676308653984,19.4155226287807,18.8797565595351,18.8797565595351,52147.7592624342,0.0,1.0
2009-07-27,24.14,24.65,23.605,23.605,21500,19.3035715098338,19.7113934431402,18.875758305287,18.875758305287,26886.7343919026,0.0,1.0
2009-07-28,24.64,24.65,23.31,23.93,37800,19.703396934644,19.7113934431402,18.639861304649,19.1356448314136,47270.6306983217,0.0,1.0
2009-07-29,24.56,24.85,24.5,24.5,29500,19.6394248666743,19.8713236130642,19.5914458156971,19.5914458156971,36891.1006772618,0.0,1.0
2009-07-30,23.57,24.83,23.4,24.75,85700,18.8477705255503,19.8553305960718,18.7118298811148,19.7913585281022,107171.773831909,0.0,1.0
2009-07-31,22.57,24.05,22.49,23.57,81300,18.04811967593,19.231602933368,17.9841476079603,18.8477705255503,101669.372374962,0.0,1.0
2009-08-03,22.68,23.28,22.4,22.59,121300,18.1360812693882,18.6158717791604,17.9121790314945,18.0641126929224,151691.203801757,0.0,1.0
2009-08-04,22.9,23.13,22.48,22.48,89900,18.3120044563047,18.4959241517173,17.9761510994641,17.9761510994641,112424.066131723,0.0,1.0
2009-08-05,22.59,22.98,22.3,22.98,82300,18.0641126929224,18.3759765242743,17.8322139465325,18.3759765242743,102919.918160632,0.0,1.0
2009-08-06,21.59,22.61,21.22,22.61,65400,17.2644618433021,18.0801057099148,16.9685910289426,18.0801057099148,81785.6943828106,0.0,1.0
2009-08-07,22.37,22.72,21.9,21.95,81100,17.8881895060059,18.168067303373,17.5123536066844,17.5523361491654,101419.263217828,0.0,1.0
2009-08-10,22.44,22.58,22.08,22.14,60300,17.9441650654793,18.0561161844262,17.656290759616,17.7042698105932,75407.9108758944,0.0,1.0
2009-08-11,22.4,22.63,22.29,22.38,91800,17.9121790314945,18.0960987269072,17.8242174380363,17.8961860145021,114800.103124496,0.0,1.0
2009-08-12,22.81,23.28,22.38,22.49,60600,18.2400358798388,18.6158717791604,17.8961860145021,17.9841476079603,75783.0746115954,0.0,1.0
2009-08-13,23.6,24.35,22.91,23.29,114400,18.8717600510389,19.4714981882541,18.3200009648009,18.6238682876566,143062.437880635,0.0,1.0
2009-08-14,23.1,24.11,22.42,23.45,88300,18.4719346262287,19.2795819843452,17.9281720484869,18.7518124235958,110423.192874651,0.0,1.0
2009-08-17,22.84,23.51,22.58,22.7,46600,18.2640254053274,18.799791474573,18.0561161844262,18.1520742863806,58275.4336122169,0.0,1.0
2009-08-18,22.88,23.26,22.7812,22.88,48900,18.2960114393123,18.599878762168,18.2170059353698,18.2960114393123,61151.6889192574,0.0,1.0
2009-08-19,23.0,23.12,22.72,22.72,63200,18.3919695412667,18.4879276432211,18.168067303373,18.168067303373,79034.4936543369,0.0,1.0
2009-08-20,23.01,23.22,22.9,23.0,52300,18.3999660497629,18.5678927281831,18.3120044563047,18.3919695412667,65403.5445905351,0.0,1.0
2009-08-21,23.68,23.89,22.91,23.31,111300,18.9357321190085,19.1036587974287,18.3200009648009,18.639861304649,139185.745945058,0.0,1.0
2009-08-24,23.8,23.99,23.51,23.67,49900,19.0316902209629,19.1836238823908,18.799791474573,18.9277356105123,62402.2347049275,0.0,1.0
2009-08-25,23.61,23.93,23.48,23.92,110700,18.8797565595351,19.1356448314136,18.7758019490844,19.1276483229174,138435.418473656,0.0,1.0
2009-08-26,23.5,23.68,23.27,23.52,43600,18.7917949660768,18.9357321190085,18.6078752706642,18.8077879830692,54523.7962552072,0.0,1.0
2009-08-27,23.56,23.62,23.04,23.61,110700,18.839774017054,18.8877530680313,18.4239555752515,18.8797565595351,138435.418473657,0.0,1.0
2009-08-28,23.4,23.81,23.32,23.77,112200,18.7118298811148,19.0396867294591,18.6478578131452,19.0077006954743,140311.237152161,0.0,1.0
2009-08-31,23.54,23.664,23.12,23.12,101800,18.8237810000616,18.9229377054146,18.4879276432211,18.4879276432211,127305.560981195,0.0,1.0
2009-09-01,23.32,23.9,23.12,23.35,74200,18.6478578131452,19.1116553059249,18.4879276432211,18.6718473386338,92790.4972967056,0.0,1.0
2009-09-02,22.81,23.45,22.74,23.42,56900,18.2400358798388,18.7518124235958,18.1840603203654,18.7278228981072,71156.0552046168,0.0,1.0
2009-09-03,22.73,22.95,22.27,22.86,177000,18.1760638118692,18.3519869987857,17.8082244210439,18.2800184223198,221346.60406357,0.0,1.0
2009-09-04,22.95,23.01,22.67,22.75,74200,18.3519869987857,18.3999660497629,18.128084760892,18.1920568288616,92790.4972967056,0.0,1.0
2009-09-08,22.95,23.22,22.84,23.04,57300,18.3519869987857,18.5678927281831,18.2640254053274,18.4239555752515,71656.2735188845,0.0,1.0
2009-09-09,22.98,23.02,22.65,22.65,64400,18.3759765242743,18.4079625582591,18.1120917438996,18.1120917438996,80535.1485971407,0.0,1.0
2009-09-10,23.13,23.13,22.69,22.89,60700,18.4959241517173,18.4959241517173,18.1440777778844,18.3040079478085,75908.1291901623,0.0,1.0
2009-09-11,22.96,23.085,22.73,23.01,42100,18.3599835072819,18.4599398634844,18.1760638118692,18.3999660497629,52647.9775767022,0.0,1.0
2009-09-14,22.99,23.04,22.34,22.87,70700,18.3839730327705,18.4239555752515,17.8641999805173,18.2880149308161,88413.587046861,0.0,1.0
2009-09-15,23.09,23.2,22.82,22.88,171400,18.4639381177325,18.5518997111907,18.248032388335,18.2960114393123,214343.547663819,0.0,1.0
2009-09-16,23.17,23.3,22.93,23.08,126900,18.5279101857021,18.6318647961528,18.3359939817933,18.4559416092363,158694.260201509,0.0,1.0
2009-09-17,23.2,23.44,22.86,23.07,149000,18.5518997111907,18.7438159150996,18.2800184223198,18.4479451007401,186331.322064814,0.0,1.0
2009-09-18,22.84,23.47,22.82,23.31,205000,18.2640254053274,18.7678054405882,18.248032388335,18.639861304649,256361.886062328,0.0,1.0
2009-09-21,23.25,23.38,22.46,22.72,84100,18.5918822536718,18.6958368641224,17.9601580824717,18.168067303373,105170.900574837,0.0,1.0
2009-09-22,23.7,23.85,23.3,23.37,96700,18.9517251360009,19.0716727634439,18.6318647961528,18.6878403556262,120927.777474278,0.0,1.0
2009-09-23,24.42,24.69,23.51,23.84,112100,19.5274737477275,19.743379477125,18.799791474573,19.0636762549477,140186.182573594,0.0,1.0
2009-09-24,24.82,24.84,24.42,24.54,107900,19.8473340875756,19.863327104568,19.5274737477275,19.6234318496819,134933.890273781,0.0,1.0
2009-09-25,25.64,25.71,24.82,24.82,530600,20.5030477842643,20.5590233437377,19.8473340875756,19.8473340875756,663539.593876441,0.0,1.0
2009-09-28,25.79,26.0,25.65,25.65,85700,20.6229954117073,20.7909220901276,20.5110442927605,20.5110442927605,107171.773831909,0.0,1.0
2009-09-29,26.25,26.42,25.63,25.89,77100,20.9908348025326,21.1267754469681,20.4950512757681,20.7029604966693,96417.0800751485,0.0,1.0
2009-09-30,26.64,26.94,26.0,26.05,119800,21.3026986338845,21.5425938887706,20.7909220901276,20.8309046326086,149815.385123253,0.0,1.0
2009-10-01,26.07,26.73,25.98,26.73,84200,20.846897649601,21.3746672103504,20.7749290731352,21.3746672103504,105295.955153404,0.0,1.0
2009-10-02,26.08,26.38,26.022,26.07,47300,20.8548941580972,21.0947894129833,20.8085144088192,20.846897649601,59150.8156621857,0.0,1.0
2009-10-05,26.15,26.45,25.97,26.1,72700,20.9108697175706,21.1507649724567,20.7669325646389,20.8708871750896,90914.6786182009,0.0,1.0
2009-10-06,26.4,26.56,26.3,26.31,67100,21.1107824299757,21.2387265659149,21.0308173450136,21.0388138535098,83911.6222184494,0.0,1.0
2009-10-07,26.52,26.61,25.8001,26.04,51300,21.2067405319301,21.2787091083959,20.6310718852885,20.8229081241124,64152.9988048653,0.0,1.0
2009-10-08,26.74,27.07,26.51,26.61,83200,21.3826637188466,21.6465484992213,21.1987440234339,21.2787091083959,104045.409367735,0.0,1.0
2009-10-09,27.05,27.23,26.73,26.81,135600,21.6305554822289,21.7744926351605,21.3746672103504,21.43863927832,169574.008536837,0.0,1.0
2009-10-12,27.22,27.52,26.98,27.21,31300,21.7664961266643,22.0063913815504,21.5745799227554,21.7584996181681,39142.0830914675,0.0,1.0
2009-10-13,27.21,27.21,26.79,27.11,33000,21.7584996181681,21.7584996181681,21.4226462613276,21.6785345332061,41268.0109271063,0.0,1.0
2009-10-14,27.51,27.57,27.26,27.41,69700,21.9983948730542,22.0463739240314,21.7984821606491,21.9184297880922,87163.0412611912,0.0,1.0
2009-10-15,27.49,27.71,27.28,27.43,69800,21.9824018560618,22.1583250429783,21.8144751776415,21.9344228050846,87288.0958397582,0.0,1.0
2009-10-16,27.66,27.88,26.92,27.4,62300,22.1183425004972,22.2942656874137,21.5266008717782,21.910433279596,77909.0024472342,0.0,1.0
2009-10-19,27.64,27.89,27.41,27.65,20900,22.1023494835048,22.3022621959099,21.9184297880922,22.110345992001,26136.4069205007,0.0,1.0
2009-10-20,26.89,27.64,26.75,27.53,41500,21.5026113462896,22.1023494835048,21.3906602273428,22.0143878900466,51897.6501053004,0.0,1.0
2009-10-21,26.53,27.75,26.45,27.39,62900,21.2147370404263,22.1903110769631,21.1507649724567,21.9024367710998,78659.329918636,0.0,1.0
2009-10-22,26.31,26.7,26.16,26.7,70400,21.0388138535098,21.3506776848618,20.9188662260668,21.3506776848618,88038.4233111603,0.0,1.0
2009-10-23,26.31,26.48,26.15,26.3,142400,21.0388138535098,21.1747544979453,20.9108697175706,21.0308173450136,178077.719879392,0.0,1.0
2009-10-26,25.94,26.5,25.74,26.5,61400,20.7429430391503,21.1907475149377,20.5830128692263,21.1907475149377,76783.5112401313,0.0,1.0
2009-10-27,26.29,26.47,25.83,25.83,74300,21.0228208365174,21.1667579894491,20.6549814456921,20.6549814456921,92915.5518752729,0.0,1.0
2009-10-28,26.11,26.55,25.97,26.08,56900,20.8788836835858,21.2307300574187,20.7669325646389,20.8548941580972,71156.0552046166,0.0,1.0
2009-10-29,25.52,27.62,25.34,26.54,130500,20.4070896823098,22.0863564665124,20.2631525293782,21.2227335489225,163196.225029921,0.0,1.0
2009-10-30,25.33,26.015,25.23,25.44,178400,20.255156020882,20.8029168528719,20.1751909359199,20.3431176143402,223097.368163508,0.0,1.0
2009-11-02,25.42,25.69,25.2,25.54,137000,20.3271245973478,20.5430303267453,20.1512014104313,20.4230826993022,171324.772636775,0.0,1.0
2009-11-03,25.26,25.44,24.95,25.33,53500,20.1991804614085,20.3431176143402,19.9512886980263,20.255156020882,66904.1995333392,0.0,1.0
2009-11-04,24.7,25.33,24.66,25.33,107000,19.7513759856212,20.255156020882,19.7193899516364,20.255156020882,133808.399066678,0.0,1.0
2009-11-05,25.11,25.3,24.93,24.93,91600,20.0792328339655,20.2311664953934,19.9352956810338,19.9352956810338,114549.993967362,0.0,1.0
2009-11-06,25.22,25.44,24.61,24.89,44000,20.1671944274237,20.3431176143402,19.6794074091554,19.903309647049,55024.0145694752,0.0,1.0
2009-11-09,25.37,25.45,24.89,25.44,76500,20.2871420548668,20.3511141228364,19.903309647049,20.3431176143402,95666.7526037463,0.0,1.0
2009-11-10,25.67,25.79,25.34,25.34,159100,20.5270373097529,20.6229954117073,20.2631525293782,20.2631525293782,198961.834500079,0.0,1.0
2009-11-11,25.51,25.9495,25.32,25.93,44500,20.3990931738136,20.7505397222217,20.2471595123858,20.7349465306541,55649.2874623101,0.0,1.0
2009-11-12,24.96,25.625,24.93,25.4,52500,19.9592852065225,20.4910530215199,19.9352956810338,20.3111315803554,65653.653747669,0.0,1.0
2009-11-13,25.16,25.54,24.81,25.06,88800,20.1192153764465,20.4230826993022,19.8393375790794,20.0392502914845,111048.465767486,0.0,1.0
2009-11-16,25.51,25.66,25.3,25.39,168100,20.3990931738136,20.5190408012567,20.2311664953934,20.3031350718592,210216.746571108,0.0,1.0
2009-11-17,25.49,25.53,25.4,25.5,86600,20.3831001568212,20.415086190806,20.3111315803554,20.3910966653174,108297.265039012,0.0,1.0
2009-11-18,25.09,25.41,24.995,25.23,121100,20.0632398169731,20.3191280888516,19.9872729862592,20.1751909359199,151441.094644623,0.0,1.0
2009-11-19,24.85,25.06,24.61,24.94,55700,19.8713236130642,20.0392502914845,19.6794074091554,19.9432921895301,69655.4002618129,0.0,1.0
2009-11-20,25.02,25.31,24.67,24.67,268900,20.0072642574997,20.2391630038896,19.7273864601326,19.7273864601326,336271.761766632,0.0,1.0
2009-11-23,25.7,25.94,25.21,25.21,215200,20.5510268352415,20.7429430391503,20.1591979189275,20.1591979189275,269117.45307616,0.0,1.0
2009-11-24,25.64,25.97,25.31,25.79,111200,20.5030477842643,20.7669325646389,20.2391630038896,20.6229954117073,139060.691366491,0.0,1.0
2009-11-25,25.36,25.8,25.26,25.66,55500,20.2791455463706,20.6309919202035,20.1991804614085,20.5190408012567,69405.2911046787,0.0,1.0
2009-11-27,24.76,25.1,24.76,24.94,32400,19.7993550365984,20.0712363254693,19.7993550365984,19.9432921895301,40517.6834557044,0.0,1.0
2009-11-30,25.05,25.2,24.43,24.76,108000,20.0312537829883,20.1512014104313,19.5354702562237,19.7993550365984,135058.944852348,0.0,1.0
2009-12-01,25.06,25.39,24.95,25.18,320000,20.0392502914845,20.3031350718592,19.9512886980263,20.1352083934389,400174.651414364,0.0,1.0
2009-12-02,25.11,25.365,24.826,25.13,122400,20.0792328339655,20.2831438006187,19.8521319926733,20.0952258509579,153066.804165994,0.0,1.0
2009-12-03,24.76,25.25,24.7,25.25,128600,19.7993550365984,20.1911839529123,19.7513759856212,20.1911839529123,160820.188037148,0.0,1.0
2009-12-04,25.09,25.32,24.83,25.0,197800,20.0632398169731,20.2471595123858,19.8553305960718,19.9912712405073,247357.956405504,0.0,1.0
2009-12-07,25.36,25.38,24.84,25.06,205700,20.2791455463706,20.295138563363,19.863327104568,20.0392502914845,257237.268112296,0.0,1.0
2009-12-08,25.39,25.5,24.99,25.11,157300,20.3031350718592,20.3910966653174,19.9832747320111,20.0792328339655,196710.852085873,0.0,1.0
2009-12-09,25.61,25.64,25.1,25.33,51700,20.4790582587756,20.5030477842643,20.0712363254693,20.255156020882,64653.2171191334,0.0,1.0
2009-12-10,25.57,26.0,25.3,25.62,147900,20.4470722247908,20.7909220901276,20.2311664953934,20.4870547672719,184955.721700577,0.0,1.0
2009-12-11,25.57,25.7,25.38,25.6,170400,20.4470722247908,20.5510268352415,20.295138563363,20.4710617502794,213093.001878149,0.0,1.0
2009-12-14,25.64,25.8,25.48,25.7,73300,20.5030477842643,20.6309919202035,20.375103648325,20.5510268352415,91665.0060896026,0.0,1.0
2009-12-15,25.72,26.23,25.42,25.56,52300,20.5670198522339,20.9748417855402,20.3271245973478,20.4390757162946,65403.5445905351,0.0,1.0
2009-12-16,25.66,25.9725,25.5,25.8,55000,20.5190408012567,20.768931691763,20.3910966653174,20.6309919202035,68780.0182118437,0.0,1.0
2009-12-17,25.41,25.6,25.14,25.47,137000,20.3191280888516,20.4710617502794,20.1032223594541,20.3671071398288,171324.772636775,0.0,1.0
2009-12-18,25.3,25.66,25.19,25.66,221400,20.2311664953934,20.5190408012567,20.1432049019351,20.5190408012567,276870.836947313,0.0,1.0
2009-12-21,25.4,25.71,25.27,25.33,121200,20.3111315803554,20.5590233437377,20.2071769699047,20.255156020882,151566.14922319,0.0,1.0
2009-12-22,25.59,25.8,25.33,25.51,102100,20.4630652417832,20.6309919202035,20.255156020882,20.3990931738136,127680.724716896,0.0,1.0
2009-12-23,25.77,25.915,25.55,25.71,57200,20.6070023947149,20.7229517679098,20.4310792077984,20.5590233437377,71531.2189403176,0.0,1.0
2009-12-24,25.62,25.798,25.335,25.72,83200,20.4870547672719,20.6293926185043,20.2591542751301,20.5670198522339,104045.409367734,0.0,1.0
2009-12-28,25.79,25.84,25.375,25.73,102700,20.6229954117073,20.6629779541883,20.2911403091149,20.5750163607301,128431.052188297,0.0,1.0
2009-12-29,26.48,26.528,25.45,25.89,56200,21.1747544979453,21.2131377387271,20.3511141228364,20.7029604966693,70280.6731546477,0.0,1.0
2009-12-30,26.46,26.56,25.5,26.47,52400,21.1587614809529,21.2387265659149,20.3910966653174,21.1667579894491,65528.5991691021,0.0,1.0
2009-12-31,25.95,26.57,25.91,26.37,42100,20.7509395476465,21.2467230744111,20.7189535136617,21.0867929044871,52647.9775767024,0.0,1.0
2010-01-04,26.67,26.68,25.91,25.91,100600,21.3266881593732,21.3346846678694,20.7189535136617,20.7189535136617,125804.90603839,0.0,1.0
2010-01-05,25.89,26.73,25.1,26.56,201100,20.7029604966693,21.3746672103504,20.0712363254693,21.2387265659149,251484.757498215,0.0,1.0
2010-01-06,24.85,25.94,23.65,25.94,345400,19.8713236130642,20.7429430391503,18.9117425935199,20.7429430391503,431938.51437038,0.0,1.0
2010-01-07,26.15,26.21,24.85,24.85,208300,20.9108697175706,20.9588487685478,19.8713236130642,19.8713236130642,260488.687155038,0.0,1.0
2010-01-08,25.95,26.3,25.68,26.0,93600,20.7509395476465,21.0308173450136,20.5350338182491,20.7909220901276,117051.085538702,0.0,1.0
2010-01-11,26.2,26.27,25.78,26.13,98600,20.9508522600516,21.006827819525,20.6149989032111,20.8948767005782,123303.814467051,0.0,1.0
2010-01-12,26.5,26.64,25.99,26.0,62300,21.1907475149377,21.3026986338845,20.7829255816314,20.7909220901276,77909.002447234,0.0,1.0
2010-01-13,27.32,27.46,26.5,26.5,95300,21.8464612116263,21.9584123305732,21.1907475149377,21.1907475149377,119177.013374341,0.0,1.0
2010-01-14,28.09,28.23,27.14,27.36,79600,22.462192365834,22.5741434847808,21.7025240586947,21.8784472456112,99543.444539323,0.0,1.0
2010-01-15,28.12,28.32,27.74,28.2,136600,22.4861818913226,22.6461120612466,22.1823145684669,22.5501539592922,170824.554322507,0.0,1.0
2010-01-19,28.72,28.75,28.08,28.08,120200,22.9659724010947,22.9899619265834,22.4541958573378,22.4541958573378,150315.603437521,0.0,1.0
2010-01-20,28.12,28.465,27.52,28.46,79900,22.4861818913226,22.7620614344416,22.0063913815504,22.7580631801935,99918.6082750239,0.0,1.0
2010-01-21,27.58,28.31,27.57,28.31,67200,22.0543704325276,22.6381155527504,22.0463739240314,22.6381155527504,84036.6767970165,0.0,1.0
2010-01-22,27.43,27.74,27.235,27.5,90100,21.9344228050846,22.1823145684669,21.7784908894086,21.990398364558,112674.175288857,0.0,1.0
2010-01-25,27.65,27.77,27.35,27.52,50300,22.110345992001,22.2063040939555,21.870450737115,22.0063913815504,62902.4530191955,0.0,1.0
2010-01-26,27.31,27.535,27.29,27.52,65900,21.8384647031301,22.0183861442947,21.8224716861377,22.0063913815504,82410.9672756458,0.0,1.0
2010-01-27,27.35,27.39,27.07,27.18,35100,21.870450737115,21.9024367710998,21.6465484992213,21.7345100926795,43894.157077013,0.0,1.0
2010-01-28,27.04,27.45,26.89,27.42,62500,21.6225589737327,21.950415822077,21.5026113462896,21.9264262965884,78159.1116043679,0.0,1.0
2010-01-29,27.09,27.59,27.09,27.19,55900,21.6625415162137,22.0623669410238,21.6625415162137,21.7425066011757,69905.5094189467,0.0,1.0
2010-02-01,26.92,27.1,26.8,27.05,75100,21.5266008717782,21.6705380247099,21.4306427698238,21.6305554822289,93915.9885038087,0.0,1.0
2010-02-02,26.73,27.01,26.59,26.85,52000,21.3746672103504,21.5985694482441,21.2627160914035,21.4706253123048,65028.3808548341,0.0,1.0
2010-02-03,26.66,26.77,26.46,26.73,43000,21.3186916508769,21.4066532443352,21.1587614809529,21.3746672103504,53773.4687838053,0.0,1.0
2010-02-04,26.9,27.05,26.395,26.5,126000,21.5106078547858,21.6305554822289,21.1067841757276,21.1907475149377,157568.768994406,0.0,1.0
2010-02-05,27.6,27.75,26.65,26.87,91500,22.07036344952,22.1903110769631,21.3106951423807,21.4866183292972,114424.939388795,0.0,1.0
2010-02-08,28.27,28.38,27.22,27.5,121500,22.6061295187656,22.6940911122239,21.7664961266643,21.990398364558,151941.312958892,0.0,1.0
2010-02-09,29.19,29.77,28.44,28.44,147200,23.3418083004163,23.8056057931961,22.7420701632011,22.7420701632011,184080.339650607,0.0,1.0
2010-02-10,29.05,29.53,28.69,29.19,192000,23.2298571814694,23.6136895892872,22.9419828756061,23.3418083004163,240104.790848619,0.0,1.0
2010-02-11,28.64,28.93,27.87,28.89,129000,22.9020003331251,23.133899079515,22.2862691789175,23.1019130455302,161320.406351416,0.0,1.0
2010-02-12,28.51,28.63,28.061,28.4,57200,22.7980457226745,22.8940038246289,22.439002491195,22.7100841292163,71531.2189403176,0.0,1.0
2010-02-16,28.8,28.84,28.44,28.71,40500,23.0299444690644,23.0619305030492,22.7420701632011,22.9579758925985,50647.1043196304,0.0,1.0
2010-02-17,28.97,29.0,28.8,28.83,65100,23.1658851134998,23.1898746389884,23.0299444690644,23.053933994553,81410.5306471098,0.0,1.0
2010-02-18,29.5,29.5,28.92,29.04,42700,23.5897000637986,23.5897000637986,23.1259025710188,23.2218606729732,53398.3050481042,0.0,1.0
2010-02-19,29.91,29.95,29.46,29.5,193200,23.9175569121429,23.9495429461277,23.5577140298138,23.5897000637986,241605.445791422,0.0,1.0
2010-02-22,29.75,29.93,29.71,29.83,90400,23.7896127762037,23.9335499291353,23.7576267422188,23.8535848441733,113049.339024558,0.0,1.0
2010-02-23,29.49,29.78,29.36,29.62,50400,23.5817035553024,23.8136023016923,23.4777489448517,23.685658165753,63027.5075977623,0.0,1.0
2010-02-24,29.83,30.14,29.47,29.47,89600,23.8535848441733,24.1014766075556,23.56571053831,23.56571053831,112048.902396022,0.0,1.0
2010-02-25,30.17,30.18,29.47,29.47,57100,24.1254661330442,24.1334626415404,23.56571053831,23.56571053831,71406.1643617505,0.0,1.0
2010-02-26,29.95,30.21,29.68,30.19,62200,23.9495429461277,24.157452167029,23.7336372167302,24.1414591500366,77783.9478686671,0.0,1.0
2010-03-01,30.18,30.4,29.88,29.94,65400,24.1334626415404,24.3093858284568,23.8935673866543,23.9415464376315,81785.6943828106,0.0,1.0
2010-03-02,30.5,30.55,30.09,30.09,51400,24.3893509134189,24.4293334558999,24.0614940650745,24.0614940650745,64278.0533834322,0.0,1.0
2010-03-03,30.37,30.63,30.13,30.45,36500,24.2853963029682,24.4933055238695,24.0934800990594,24.3493683709379,45644.921176951,0.0,1.0
2010-03-04,30.8,30.83,30.29,30.29,36600,24.629246168305,24.6532356937936,24.2214242349986,24.2214242349986,45769.9757555178,0.0,1.0
2010-03-05,31.09,31.17,30.7,30.85,62800,24.8611449146948,24.9251169826645,24.5492810833429,24.669228710786,78534.2753400691,0.0,1.0
2010-03-08,31.08,31.25,30.51,30.51,180700,24.8531484061986,24.9890890506341,24.3973474219151,24.3973474219151,225973.623470549,0.0,1.0
2010-03-09,31.85,32.02,31.08,31.08,62200,25.4688795604063,25.6048202048417,24.8531484061986,24.8531484061986,77783.9478686669,0.0,1.0
2010-03-10,31.63,32.12,31.55,31.76,158500,25.2929563734898,25.6847852898037,25.2289843055202,25.3969109839404,198211.507028677,0.0,1.0
2010-03-11,31.87,31.87,31.27,31.39,59500,25.4848725773987,25.4848725773987,25.0050820676265,25.1010401695809,74407.4742473582,0.0,1.0
2010-03-12,31.59,31.99,31.09,31.99,61500,25.260970339505,25.5808306793531,24.8611449146948,25.5808306793531,76908.5658186981,0.0,1.0
2010-03-15,31.82,31.89,31.32,31.47,77200,25.4448900349177,25.5008655943911,25.0450646101075,25.1650122375505,96542.1346537152,0.0,1.0
2010-03-16,31.22,31.92,31.05,31.92,75600,24.9650995251455,25.5248551198797,24.82915888071,25.5248551198797,94541.2613966434,0.0,1.0
2010-03-17,31.85,32.14,30.99,30.99,74100,25.4688795604063,25.7007783067961,24.7811798297328,24.7811798297328,92665.4427181386,0.0,1.0
2010-03-18,31.19,31.95,31.06,31.55,65300,24.9411099996569,25.5488446453683,24.8371553892062,25.2289843055202,81660.6398042436,0.0,1.0
2010-03-19,30.62,31.37,30.53,31.37,85200,24.4853090153733,25.0850471525885,24.4133404389075,25.0850471525885,106546.500939074,0.0,1.0
2010-03-22,31.6,31.64,30.27,30.47,67200,25.2689668480012,25.300952881986,24.2054312180062,24.3653613879303,84036.6767970165,0.0,1.0
2010-03-23,32.02,32.1715,31.3425,31.7,51300,25.6048202048417,25.7259673085592,25.063056754224,25.3489319329632,64152.9988048653,0.0,1.0
2010-03-24,31.54,31.95,31.35,31.95,85100,25.220987797024,25.5488446453683,25.0690541355961,25.5488446453683,106421.446360507,0.0,1.0
2010-03-25,31.45,32.13,31.28,31.41,36700,25.1490192205581,25.6927817982999,25.0130785761227,25.1170331865733,45895.030334085,0.0,1.0
2010-03-26,30.8,31.44,30.61,31.44,54800,24.629246168305,25.1410227120619,24.4773125068771,25.1410227120619,68529.9090547097,0.0,1.0
2010-03-29,30.73,30.95,30.46,30.95,32500,24.5732706088315,24.749193795748,24.3573648794341,24.749193795748,40642.7380342714,0.0,1.0
2010-03-30,30.69,30.93,30.46,30.67,32300,24.5412845748467,24.7332007787556,24.3573648794341,24.5252915578543,40392.6288771374,0.0,1.0
2010-03-31,30.12,30.85,30.07,30.51,67900,24.0854835905632,24.669228710786,24.0455010480821,24.3973474219151,84912.0588469853,0.0,1.0
2010-04-01,29.86,30.4,29.59,30.29,50200,23.8775743696619,24.3093858284568,23.6616686402644,24.2214242349986,62777.3984406283,0.0,1.0
2010-04-05,30.21,30.63,29.91,29.91,81000,24.157452167029,24.4933055238695,23.9175569121429,23.9175569121429,101294.208639261,0.0,1.0
2010-04-06,30.53,30.7,30.11,30.11,31200,24.4133404389075,24.5492810833429,24.077487082067,24.077487082067,39017.0285129005,0.0,1.0
2010-04-07,30.27,30.57,29.99,30.34,62200,24.2054312180062,24.4453264728923,23.9815289801125,24.2614067774796,77783.947868667,0.0,1.0
2010-04-08,30.2,30.49,29.73,30.1,30100,24.1494556585328,24.3813544049227,23.7736197592112,24.0694905735708,37641.4281486636,0.0,1.0
2010-04-09,30.24,30.4299,30.02,30.17,24700,24.1814416925176,24.3332953888605,24.0055185056011,24.1254661330442,30888.4809060462,0.0,1.0
2010-04-12,30.38,30.49,30.01,30.31,32500,24.2933928114644,24.3813544049227,23.9975219971049,24.237417251991,40642.7380342714,0.0,1.0
2010-04-13,30.9,31.05,30.26,30.35,108500,24.709211253267,24.82915888071,24.19743470951,24.2694032859758,135684.217745183,0.0,1.0
2010-04-14,31.63,31.64,30.92,30.93,25100,25.2929563734898,25.300952881986,24.7252042702594,24.7332007787556,31388.6992203142,0.0,1.0
2010-04-15,31.88,32.0,31.61,31.69,142800,25.4928690858949,25.5888271878493,25.2769633564974,25.340935424467,178577.93819366,0.0,1.0
2010-04-16,31.81,31.94,31.54,31.83,88800,25.4368935264214,25.5408481368721,25.220987797024,25.4528865434139,111048.465767486,0.0,1.0
2010-04-19,31.82,31.91,31.33,31.62,33100,25.4448900349177,25.5168586113835,25.0530611186037,25.2849598649936,41393.0655056732,0.0,1.0
2010-04-20,32.2,32.25,31.77,31.77,57300,25.7487573577734,25.7887399002544,25.4049074924366,25.4049074924366,71656.2735188845,0.0,1.0
2010-04-21,32.59,32.62,32.01,32.19,55800,26.0606211891253,26.0846107146139,25.5968236963455,25.7407608492772,69780.4548403797,0.0,1.0
2010-04-22,33.13,33.13,32.22,32.25,44700,26.4924326479202,26.4924326479202,25.7647503747658,25.7887399002544,55899.3966194441,0.0,1.0
2010-04-23,32.58,33.04,32.37,33.0,49400,26.0526246806291,26.4204640714544,25.8846980022088,26.3884780374696,61776.9618120924,0.0,1.0
2010-04-26,32.2,32.66,32.18,32.58,38000,25.7487573577734,26.1165967485987,25.732764340781,26.0526246806291,47520.7398554557,0.0,1.0
2010-04-27,32.09,32.49,32.03,32.19,67500,25.6607957643151,25.9806561041632,25.6128167133379,25.7407608492772,84411.8405327175,0.0,1.0
2010-04-28,32.39,32.49,32.25,32.26,40400,25.9006910192012,25.9806561041632,25.7887399002544,25.7967364087506,50522.0497410635,0.0,1.0
2010-04-29,32.62,32.75,31.6,32.48,102500,26.0846107146139,26.1885653250645,25.2689668480012,25.972659595667,128180.943031163,0.0,1.0
2010-04-30,32.11,32.77,32.11,32.62,56900,25.6767887813075,26.2045583420569,25.6767887813075,26.0846107146139,71156.0552046167,0.0,1.0
2010-05-03,32.46,32.49,32.09,32.32,57700,25.9566665786746,25.9806561041632,25.6607957643151,25.8447154597278,72156.4918331526,0.0,1.0
2010-05-04,32.43,32.55,32.1,32.11,66400,25.932677053186,26.0286351551405,25.6687922728113,25.6767887813075,83036.2401684807,0.0,1.0
2010-05-05,32.01,32.57,31.89,32.42,33100,25.5968236963455,26.0446281721329,25.5008655943911,25.9246805446898,41393.0655056733,0.0,1.0
2010-05-06,31.33,32.6,30.67,31.88,58200,25.0530611186037,26.0686176976215,24.5252915578543,25.4928690858949,72781.7647259875,0.0,1.0
2010-05-07,30.45,31.44,30.19,31.26,62600,24.3493683709379,25.1410227120619,24.1414591500366,24.9970855591303,78284.1661829348,0.0,1.0
2010-05-10,31.17,31.21,30.82,31.1,62100,24.9251169826645,24.9571030166493,24.6452391852974,24.869141423191,77658.8932900999,0.0,1.0
2010-05-11,31.96,32.2,30.57,30.83,51500,25.5568411538645,25.7487573577734,24.4453264728923,24.6532356937936,64403.1079619992,0.0,1.0
2010-05-12,31.99,32.4,31.81,32.12,101100,25.5808306793531,25.9086875276974,25.4368935264214,25.6847852898037,126430.178931226,0.0,1.0
2010-05-13,31.95,32.09,31.5,31.82,116000,25.5488446453683,25.6607957643151,25.1890017630392,25.4448900349177,145063.311137707,0.0,1.0
2010-05-14,31.91,31.95,31.22,31.67,80300,25.5168586113835,25.5488446453683,24.9650995251455,25.3249424074746,100418.826589292,0.0,1.0
2010-05-17,32.36,32.4,31.72,32.16,41000,25.8767014937126,25.9086875276974,25.3649249499556,25.7167713237885,51272.3772124654,0.0,1.0
2010-05-18,31.77,32.72,31.63,32.64,46300,25.4049074924366,26.1645757995759,25.2929563734898,26.1006037316063,57900.2698765159,0.0,1.0
2010-05-19,31.54,31.95,31.395,31.74,42200,25.220987797024,25.5488446453683,25.105038423829,25.380917966948,52773.0321552692,0.0,1.0
2010-05-20,30.14,30.98,29.81,30.9,108500,24.1014766075556,24.7731833212366,23.8375918271809,24.709211253267,135684.217745183,0.0,1.0
2010-05-21,30.38,30.565,29.61,29.81,78400,24.2933928114644,24.4413282186442,23.6776616572568,23.8375918271809,98042.7895965193,0.0,1.0
2010-05-24,30.08,30.53,29.63,30.45,48500,24.0534975565783,24.4133404389075,23.6936546742492,24.3493683709379,60651.4706049897,0.0,1.0
2010-05-25,29.95,30.179,29.1,29.59,66900,23.9495429461277,24.1326629906908,23.2698397239505,23.6616686402644,83661.5130613155,0.0,1.0
2010-05-26,30.63,31.18,30.05,30.05,76300,24.4933055238695,24.9331134911607,24.0295080310897,24.0295080310897,95416.6434466125,0.0,1.0
2010-05-27,31.81,31.92,30.8,31.1,57800,25.4368935264214,25.5248551198797,24.629246168305,24.869141423191,72281.5464117197,0.0,1.0
2010-05-28,31.37,31.81,31.3,31.63,41300,25.0850471525885,25.4368935264214,25.0290715931151,25.2929563734898,51647.5409481664,0.0,1.0
2010-06-01,30.85,31.63,30.85,31.12,63100,24.669228710786,25.2929563734898,24.669228710786,24.8851344401834,78909.4390757698,0.0,1.0
2010-06-02,31.95,31.98,30.72,30.93,64500,25.5488446453683,25.5728341708569,24.5652741003353,24.7332007787556,80660.2031757077,0.0,1.0
2010-06-03,32.21,32.49,31.24,31.99,61500,25.7567538662696,25.9806561041632,24.9810925421379,25.5808306793531,76908.565818698,0.0,1.0
2010-06-04,30.23,31.69,30.23,31.57,65100,24.1734451840214,25.340935424467,24.1734451840214,25.2449773225126,81410.5306471097,0.0,1.0
2010-06-07,30.36,31.76,30.35,30.51,85900,24.277399794472,25.3969109839404,24.2694032859758,24.3973474219151,107421.882989044,0.0,1.0
2010-06-08,30.72,30.81,30.02,30.54,58000,24.5652741003353,24.6372426768012,24.0055185056011,24.4213369474037,72531.6555688536,0.0,1.0
2010-06-09,30.65,31.22,30.46,31.06,61700,24.5092985408619,24.9650995251455,24.3573648794341,24.8371553892062,77158.6749758321,0.0,1.0
2010-06-10,31.78,31.84,31.15,31.15,57700,25.4129040009328,25.4608830519101,24.9091239656721,24.9091239656721,72156.4918331527,0.0,1.0
2010-06-11,32.16,32.21,31.37,31.37,44300,25.7167713237885,25.7567538662696,25.0850471525885,25.0850471525885,55399.1783051762,0.0,1.0
2010-06-14,32.89,32.97,32.17,32.33,106900,26.3005164440114,26.364488511981,25.7247678322848,25.852711968224,133683.344488111,0.0,1.0
2010-06-15,32.93,33.09,32.8,33.0,103300,26.3325024779962,26.4604466139354,26.2285478675455,26.3884780374696,129181.379659699,0.0,1.0
2010-06-16,32.34,32.77,32.31,32.77,52100,25.8607084767202,26.2045583420569,25.8367189512316,26.2045583420569,65153.4354334012,0.0,1.0
2010-06-17,32.84,33.02,32.41,32.6,35600,26.2605339015304,26.404471054462,25.9166840361936,26.0686176976215,44519.4299698479,0.0,1.0
2010-06-18,32.73,33.21,32.68,33.03,91200,26.1725723080721,26.5564047158899,26.1325897655911,26.4124675629582,114049.775653094,0.0,1.0
2010-06-21,32.24,33.18,32.12,33.17,24400,25.7807433917582,26.5324151904012,25.6847852898037,26.524418681905,30513.3171703452,0.0,1.0
2010-06-22,31.66,32.64,31.52,32.38,34200,25.3169458989784,26.1006037316063,25.2049947800316,25.892694510705,42768.6658699102,0.0,1.0
2010-06-23,31.35,31.77,31.28,31.53,22300,25.0690541355961,25.4049074924366,25.0130785761227,25.2129912885278,27887.1710204385,0.0,1.0
2010-06-24,30.48,31.15,30.48,31.08,61500,24.3733578964265,24.9091239656721,24.3733578964265,24.8531484061986,76908.565818698,0.0,1.0
2010-06-25,31.01,31.17,30.31,30.51,246700,24.7971728467252,24.9251169826645,24.237417251991,24.3973474219151,308509.645324762,0.0,1.0
2010-06-28,30.8,31.12,30.56,30.95,76900,24.629246168305,24.8851344401834,24.4373299643961,24.749193795748,96166.9709180142,0.0,1.0
2010-06-29,30.35,30.9,30.08,30.32,83300,24.2694032859758,24.709211253267,24.0534975565783,24.2454137604872,104170.463946302,0.0,1.0
2010-06-30,30.26,30.53,30.06,30.44,74700,24.19743470951,24.4133404389075,24.0375045395859,24.3413718624417,93415.7701895406,0.0,1.0
2010-07-01,31.11,31.48,29.8,30.03,233000,24.8771379316872,25.1730087460468,23.8295953186847,24.0135150140973,291377.168061084,0.0,1.0
2010-07-02,30.83,31.27,30.2,31.21,41600,24.6532356937936,25.0050820676265,24.1494556585328,24.9571030166493,52022.7046838673,0.0,1.0
2010-07-06,30.62,31.55,30.54,31.21,60100,24.4853090153733,25.2289843055202,24.4213369474037,24.9571030166493,75157.8017187603,0.0,1.0
2010-07-07,31.45,31.46,30.64,30.81,42200,25.1490192205581,25.1570157290543,24.5013020323657,24.6372426768012,52773.0321552694,0.0,1.0
2010-07-08,31.99,32.02,31.61,31.61,46400,25.5808306793531,25.6048202048417,25.2769633564974,25.2769633564974,58025.3244550828,0.0,1.0
2010-07-09,32.05,32.22,31.91,32.03,58800,25.6288097303303,25.7647503747658,25.5168586113835,25.6128167133379,73532.0921973895,0.0,1.0
2010-07-12,31.81,32.3,31.57,32.03,31300,25.4368935264214,25.8287224427354,25.2449773225126,25.6128167133379,39142.0830914676,0.0,1.0
2010-07-13,32.39,32.45,31.9,32.0,82800,25.9006910192012,25.9486700701784,25.5088621028873,25.5888271878493,103545.191053467,0.0,1.0
2010-07-14,32.36,32.64,32.05,32.19,72400,25.8767014937126,26.1006037316063,25.6288097303303,25.7407608492772,90539.5148824999,0.0,1.0
2010-07-15,32.0,32.5,31.79,32.28,45000,25.5888271878493,25.9886526126595,25.420900509429,25.812729425743,56274.560355145,0.0,1.0
2010-07-16,31.09,32.0,31.03,31.71,70700,24.8611449146948,25.5888271878493,24.8131658637176,25.3569284414594,88413.5870468612,0.0,1.0
2010-07-19,31.15,31.26,30.83,31.25,63800,24.9091239656721,24.9970855591303,24.6532356937936,24.9890890506341,79784.8211257387,0.0,1.0
2010-07-20,31.46,31.61,30.71,30.93,79200,25.1570157290543,25.2769633564974,24.5572775918391,24.7332007787556,99043.2262250553,0.0,1.0
2010-07-21,30.98,31.71,30.87,31.54,63000,24.7731833212366,25.3569284414594,24.6852217277784,25.220987797024,78784.384497203,0.0,1.0
2010-07-22,32.08,32.15,31.06,31.44,107400,25.6527992558189,25.7087748152923,24.8371553892062,25.1410227120619,134308.617380946,0.0,1.0
2010-07-23,33.24,33.33,31.8,31.91,58500,26.5803942413785,26.6523628178443,25.4288970179252,25.5168586113835,73156.9284616884,0.0,1.0
2010-07-26,33.85,33.91,32.83,33.43,49600,27.0681812596468,27.1161603106241,26.2525373930341,26.7323279028063,62027.0709692265,0.0,1.0
2010-07-27,33.5,34.2,33.45,33.71,122500,26.7883034622797,27.3480590570139,26.7483209197987,26.9562301407,153191.858744561,0.0,1.0
2010-07-28,33.02,33.75,32.96,33.38,35000,26.404471054462,26.9882161746848,26.3564920034848,26.6923453603253,43769.1024984461,0.0,1.0
2010-07-29,32.09,33.1,31.41,33.1,87200,25.6607957643151,26.4684431224316,25.1170331865733,26.4684431224316,109047.592510414,0.0,1.0
2010-07-30,32.28,32.85,31.57,31.73,50500,25.812729425743,26.2685304100266,25.2449773225126,25.3729214584518,63152.5621763293,0.0,1.0
2010-08-02,32.28,32.91,32.17,32.62,44500,25.812729425743,26.3165094610038,25.7247678322848,26.0846107146139,55649.28746231,0.0,1.0
2010-08-03,32.11,32.88,32.07,32.21,56600,25.6767887813075,26.2925199355152,25.6448027473227,25.7567538662696,70780.8914689158,0.0,1.0
2010-08-04,32.27,32.49,31.98,32.17,50000,25.8047329172468,25.9806561041632,25.5728341708569,25.7247678322848,62527.2892834944,0.0,1.0
2010-08-05,31.68,32.19,31.65,32.0,56100,25.3329389159708,25.7407608492772,25.3089493904822,25.5888271878493,70155.6185760807,0.0,1.0
2010-08-06,31.3,31.58,30.79,31.23,37200,25.0290715931151,25.2529738310088,24.6212496598088,24.9730960336417,46520.3032269198,0.0,1.0
2010-08-09,31.87,32.0,31.095,31.32,49900,25.4848725773987,25.5888271878493,24.8651431689429,25.0450646101075,62402.2347049273,0.0,1.0
2010-08-10,31.64,31.96,31.03,31.48,70800,25.300952881986,25.5568411538645,24.8131658637176,25.1730087460468,88538.6416254281,0.0,1.0
2010-08-11,31.03,31.15,30.046,31.09,96300,24.8131658637176,24.9091239656721,24.0263094276913,24.8611449146948,120427.55916001,0.0,1.0
2010-08-12,30.74,30.95,30.44,30.49,41400,24.5812671173277,24.749193795748,24.3413718624417,24.3813544049227,51772.5955267334,0.0,1.0
2010-08-13,30.35,31.02,30.27,30.59,67500,24.2694032859758,24.8051693552214,24.2054312180062,24.4613194898847,84411.8405327175,0.0,1.0
2010-08-16,30.25,30.46,29.94,30.13,53700,24.1894382010138,24.3573648794341,23.9415464376315,24.0934800990594,67154.308690473,0.0,1.0
2010-08-17,31.03,31.26,30.53,30.62,53800,24.8131658637176,24.9970855591303,24.4133404389075,24.4853090153733,67279.36326904,0.0,1.0
2010-08-18,31.0,31.55,30.7,30.98,55400,24.789176338229,25.2289843055202,24.5492810833429,24.7731833212366,69280.2365261118,0.0,1.0
2010-08-19,29.71,30.9799,29.7,30.86,81200,23.7576267422188,24.7731033561516,23.7496302337226,24.6772252192822,101544.317796395,0.0,1.0
2010-08-20,29.59,29.72,28.98,29.53,77200,23.6616686402644,23.765623250715,23.173881621996,23.6136895892872,96542.1346537154,0.0,1.0
2010-08-23,29.1,29.76,29.05,29.65,61900,23.2698397239505,23.7976092846999,23.2298571814694,23.7096476912416,77408.7841329659,0.0,1.0
2010-08-24,29.14,29.44,28.64,28.67,47900,23.3018257579353,23.5417210128214,22.9020003331251,22.9259898586137,59901.1431335876,0.0,1.0
2010-08-25,29.58,29.66,28.63,28.97,38900,23.6536721317682,23.7176441997378,22.8940038246289,23.1658851134998,48646.2310625586,0.0,1.0
2010-08-26,29.8,30.02,29.55,29.59,44400,23.8295953186847,24.0055185056011,23.6296826062796,23.6616686402644,55524.232883743,0.0,1.0
2010-08-27,30.86,30.94,29.73,30.16,73800,24.6772252192822,24.7411972872518,23.7736197592112,24.117469624548,92290.2789824376,0.0,1.0
2010-08-30,30.49,31.41,30.45,30.69,87900,24.3813544049227,25.1170331865733,24.3493683709379,24.5412845748467,109922.974560383,0.0,1.0
2010-08-31,30.69,30.77,29.96,30.46,151400,24.5412845748467,24.6052566428163,23.9575394546239,24.3573648794341,189332.631950421,0.0,1.0
2010-09-01,31.82,31.84,31.11,31.14,64400,25.4448900349177,25.4608830519101,24.8771379316872,24.9011274571759,80535.1485971406,0.0,1.0
2010-09-02,31.49,31.95,31.17,31.66,56600,25.181005254543,25.5488446453683,24.9251169826645,25.3169458989784,70780.8914689155,0.0,1.0
2010-09-03,31.95,32.04,31.5507,31.91,42300,25.5488446453683,25.6208132218341,25.2295440611149,25.5168586113835,52898.0867338362,0.0,1.0
2010-09-07,31.31,31.94,31.18,31.94,33800,25.0370681016113,25.5408481368721,24.9331134911607,25.5408481368721,42268.4475556422,0.0,1.0
2010-09-08,31.56,31.64,31.32,31.45,31700,25.2369808140164,25.300952881986,25.0450646101075,25.1490192205581,39642.3014057354,0.0,1.0
2010-09-09,31.64,32.03,31.53,32.03,34300,25.300952881986,25.6128167133379,25.2129912885278,25.6128167133379,42893.7204484772,0.0,1.0
2010-09-10,31.57,31.77,31.24,31.33,50100,25.2449773225126,25.4049074924366,24.9810925421379,25.0530611186037,62652.3438620613,0.0,1.0
2010-09-13,32.04,32.14,31.63,31.72,78000,25.6208132218341,25.7007783067961,25.2929563734898,25.3649249499556,97542.5712822513,0.0,1.0
2010-09-14,32.18,32.38,31.97,32.05,43500,25.732764340781,25.892694510705,25.5648376623607,25.6288097303303,54398.74167664,0.0,1.0
2010-09-15,32.22,32.45,31.78,32.06,46600,25.7647503747658,25.9486700701784,25.4129040009328,25.6368062388265,58275.4336122167,0.0,1.0
2010-09-16,31.69,32.43,31.4,32.23,19300,25.340935424467,25.932677053186,25.1090366780771,25.772746883262,24135.5336634289,0.0,1.0
2010-09-17,32.18,32.41,31.63,32.06,73100,25.732764340781,25.9166840361936,25.2929563734898,25.6368062388265,91414.8969324687,0.0,1.0
2010-09-20,32.93,33.0,32.01,32.15,41300,26.3325024779962,26.3884780374696,25.5968236963455,25.7087748152923,51647.5409481663,0.0,1.0
2010-09-21,32.72,33.3,32.61,32.88,55300,26.1645757995759,26.6283732923557,26.0766142061177,26.2925199355152,69155.1819475448,0.0,1.0
2010-09-22,32.45,33.06,32.32,32.71,40900,25.9486700701784,26.4364570884468,25.8447154597278,26.1565792910797,51147.3226338985,0.0,1.0
2010-09-23,31.87,32.6,31.72,32.15,31800,25.4848725773987,26.0686176976215,25.3649249499556,25.7087748152923,39767.3559843024,0.0,1.0
2010-09-24,33.06,33.16,32.32,32.32,30300,26.4364570884468,26.5164221734088,25.8447154597278,25.8447154597278,37891.5373057976,0.0,1.0
2010-09-27,33.05,33.17,32.65,33.16,15500,26.4284605799506,26.524418681905,26.1086002401025,26.5164221734088,19383.4596778833,0.0,1.0
2010-09-28,32.82,33.22,32.13,33.22,77400,26.2445408845379,26.5644012243861,25.6927817982999,26.5644012243861,96792.2438108495,0.0,1.0
2010-09-29,33.03,33.19,32.63,32.63,84300,26.4124675629582,26.5404116988974,26.0926072231101,26.0926072231101,105421.009731972,0.0,1.0
2010-09-30,33.08,33.4899,32.84,33.08,43400,26.4524501054392,26.7802269886986,26.2605339015304,26.4524501054392,54273.6870980732,0.0,1.0
2010-10-01,33.25,33.42,32.804,33.4,44300,26.5883907498747,26.7243313943101,26.231746470944,26.7083383773177,55399.178305176,0.0,1.0
2010-10-04,32.89,33.26,32.63,33.26,29200,26.3005164440114,26.5963872583709,26.0926072231101,26.5963872583709,36515.9369415607,0.0,1.0
2010-10-05,33.84,33.85,33.1,33.31,33900,27.0601847511506,27.0681812596468,26.4684431224316,26.6363698008519,42393.5021342093,0.0,1.0
2010-10-06,33.73,34.0,33.45,33.75,61700,26.9722231576924,27.1881288870899,26.7483209197987,26.9882161746848,77158.6749758321,0.0,1.0
2010-10-07,33.5,34.0,33.5,33.96,24500,26.7883034622797,27.1881288870899,26.7883034622797,27.1561428531051,30638.3717489123,0.0,1.0
2010-10-08,34.01,34.15,33.25,33.53,21800,27.1961253955861,27.3080765145329,26.5883907498747,26.8122929877683,27261.8981276035,0.0,1.0
2010-10-11,33.54,33.97,33.49,33.71,24600,26.8202894962646,27.1641393616013,26.7803069537835,26.9562301407,30763.4263274792,0.0,1.0
2010-10-12,33.56,33.63,32.76,33.4,19400,26.836282513257,26.8922580727304,26.1965618335607,26.7083383773177,24260.5882419958,0.0,1.0
2010-10-13,34.31,34.47,33.42,33.59,197200,27.4360206504722,27.5639647864114,26.7243313943101,26.8602720387456,246607.628934102,0.0,1.0
2010-10-14,34.31,34.37,33.9,34.17,38200,27.4360206504722,27.4839997014494,27.1081638021279,27.3240695315253,47770.8490125897,0.0,1.0
2010-10-15,34.07,34.62,33.91,34.5,72500,27.2441044465633,27.6839124138545,27.1161603106241,27.5879543119,90664.5694610669,0.0,1.0
2010-10-18,34.52,34.73,34.05,34.21,19000,27.6039473288924,27.7718740073127,27.2281114295709,27.3560555655101,23760.3699277279,0.0,1.0
2010-10-19,34.06,34.72,33.7501,34.05,40600,27.2361079380671,27.7638774988165,26.9882961397698,27.2281114295709,50772.1588981975,0.0,1.0
2010-10-20,34.05,34.33,33.93,34.31,24900,27.2281114295709,27.4520136674646,27.1321533276165,27.4360206504722,31138.5900631802,0.0,1.0
2010-10-21,33.84,34.44,33.42,34.31,50100,27.0601847511506,27.5399752609228,26.7243313943101,27.4360206504722,62652.3438620615,0.0,1.0
2010-10-22,34.03,34.12,33.7,33.95,20100,27.2121184125785,27.2840869890443,26.9482336322038,27.1481463446089,25135.9702919647,0.0,1.0
2010-10-25,33.95,34.63,33.82,34.35,30200,27.1481463446089,27.6919089223507,27.0441917341582,27.468006684457,37766.4827272306,0.0,1.0
2010-10-26,33.91,34.17,33.602,33.76,29100,27.1161603106241,27.3240695315253,26.869867848941,26.996212683181,36390.8823629937,0.0,1.0
2010-10-27,33.46,33.71,32.966,33.61,35000,26.7563174282949,26.9562301407,26.3612899085825,26.876265055738,43769.1024984461,0.0,1.0
2010-10-28,32.65,34.11,32.1,34.0,56100,26.1086002401025,27.2760904805481,25.6687922728113,27.1881288870899,70155.6185760807,0.0,1.0
2010-10-29,33.07,33.38,32.04,32.65,82200,26.444453596943,26.6923453603253,25.6208132218341,26.1086002401025,102794.863582065,0.0,1.0
2010-11-01,32.87,33.61,32.55,33.1,81800,26.284523427019,26.876265055738,26.0286351551405,26.4684431224316,102294.645267797,0.0,1.0
2010-11-02,33.57,33.75,33.01,33.15,91800,26.8442790217532,26.9882161746848,26.3964745459658,26.5084256649126,114800.103124496,0.0,1.0
2010-11-03,33.79,33.95,33.45,33.72,59800,27.0202022086696,27.1481463446089,26.7483209197987,26.9642266491962,74782.6379830594,0.0,1.0
2010-11-04,34.55,34.73,34.1,34.1,89300,27.627936854381,27.7718740073127,27.2680939720519,27.2680939720519,111673.738660321,0.0,1.0
2010-11-05,34.41,34.75,34.31,34.71,67100,27.5159857354342,27.7878670243051,27.4360206504722,27.7558809903203,83911.6222184495,0.0,1.0
2010-11-08,34.27,34.37,34.08,34.21,38700,27.4040346164874,27.4839997014494,27.2521009550595,27.3560555655101,48396.1219054246,0.0,1.0
2010-11-09,33.91,34.29,33.73,34.28,52200,27.1161603106241,27.4200276334798,26.9722231576924,27.4120311249836,65278.4900119681,0.0,1.0
2010-11-10,34.98,35.0,33.98,33.99,93900,27.9717867197178,27.9877797367102,27.1721358700975,27.1801323785937,117426.249274402,0.0,1.0
2010-11-11,34.68,34.84,33.46,34.5,36400,27.7318914648317,27.8598356007709,26.7563174282949,27.5879543119,45519.8665983839,0.0,1.0
2010-11-12,34.71,35.23,34.3,34.3,76300,27.7558809903203,28.1716994321228,27.428024141976,27.428024141976,95416.6434466124,0.0,1.0
2010-11-15,34.89,35.47,34.82,34.94,54800,27.8998181432519,28.3636156360317,27.8438425837785,27.939800685733,68529.90905471,0.0,1.0
2010-11-16,34.68,35.04,34.39,34.58,53900,27.7318914648317,28.019765770695,27.4999927184418,27.6519263798697,67404.4178476069,0.0,1.0
2010-11-17,34.96,35.45,34.77,34.86,67500,27.9557937027254,28.3476226190393,27.8038600412975,27.8758286177633,84411.8405327173,0.0,1.0
2010-11-18,35.15,35.47,35.01,35.27,41900,28.1077273641532,28.3636156360317,27.9957762452064,28.2036854661077,52397.8684195683,0.0,1.0
2010-11-19,35.54,35.668,35.07,35.2,70200,28.4195911955051,28.5219465042565,28.0437552961836,28.1477099066342,87788.3141540262,0.0,1.0
2010-11-22,35.6,35.69,35.0,35.29,46500,28.4675702464824,28.5395388229482,27.9877797367102,28.2196784831001,58150.3790336497,0.0,1.0
2010-11-23,35.11,35.54,34.86,35.05,92400,28.0757413301684,28.4195911955051,27.8758286177633,28.0277622791912,115550.430595898,0.0,1.0
2010-11-24,35.15,35.86,34.45,35.2,219600,28.1077273641532,28.6754794673836,27.547971769419,28.1477099066342,274619.854533108,0.0,1.0
2010-11-26,34.82,35.2,34.81,34.91,49300,27.8438425837785,28.1477099066342,27.8358460752823,27.9158111602443,61651.9072335255,0.0,1.0
2010-11-29,34.71,34.92,33.79,34.53,111100,27.7558809903203,27.9238076687406,27.0202022086696,27.6119438373886,138935.636787925,0.0,1.0
2010-11-30,34.65,34.9,34.15,34.26,144400,27.7079019393431,27.9078146517481,27.3080765145329,27.3960381079912,180578.811450732,0.0,1.0
2010-12-01,35.27,35.51,34.73,35.0,96900,28.2036854661077,28.3956016700165,27.7718740073127,27.9877797367102,121177.886631412,0.0,1.0
2010-12-02,35.7,35.935,35.14,35.14,68100,28.5475353314444,28.7354532811052,28.099730855657,28.099730855657,85162.1680041193,0.0,1.0
2010-12-03,35.78,36.3091,35.52,35.7,145400,28.611507399414,29.0346026639481,28.4035981785127,28.5475353314444,181829.357236402,0.0,1.0
2010-12-06,32.16,32.78,31.82,32.51,138900,28.1157238726494,28.6577558627316,27.8184805232495,28.4217096735023,158879.9214359,3.0,1.0
2010-12-07,33.01,33.11,32.33,32.33,95700,28.8588322461492,28.9462567606786,28.2643455473494,28.2643455473494,109465.863797089,0.0,1.0
2010-12-08,32.57,33.68,32.51,33.12,82300,28.4741643822199,29.444576493496,28.4217096735023,28.9549992121315,94138.3551776427,0.0,1.0
2010-12-09,32.14,32.8,32.05,32.63,104900,28.0982389697436,28.6752407656375,28.0195569066671,28.5266190909375,119989.227923872,0.0,1.0
2010-12-10,32.49,32.53,32.07,32.25,92100,28.4042247705964,28.4391945764081,28.037041809573,28.1944059357259,105348.025660521,0.0,1.0
2010-12-13,32.15,32.5,32.037,32.5,71500,28.1069814211965,28.4129672220493,28.0081917197783,28.4129672220493,81784.8407679399,0.0,1.0
2010-12-14,32.27,32.48,32.1,32.33,38100,28.2118908386317,28.3954823191434,28.0632691639318,28.2643455473494,43580.4536120072,0.0,1.0
2010-12-15,32.13,32.49,31.91,32.26,77500,28.0894965182906,28.4042247705964,27.897162586326,28.2031483871788,88647.904328886,0.0,1.0
2010-12-16,32.52,32.53,31.89,32.18,41100,28.4304521249552,28.4391945764081,27.8796776834201,28.1332087755553,47011.9853924802,0.0,1.0
2010-12-17,33.23,33.28,32.37,32.48,175500,29.0511661781138,29.0948784353785,28.2993153531611,28.3954823191434,200744.609157671,0.0,1.0
2010-12-20,33.68,33.99,33.07,33.31,118000,29.444576493496,29.7155924885371,28.9112869548668,29.1211057897373,134973.583365272,0.0,1.0
2010-12-21,34.27,34.41,33.43,33.91,80000,29.9603811292194,30.0827754495605,29.2260152071726,29.6456528769136,91507.5141459467,0.0,1.0
2010-12-22,34.8,35.24,34.34,34.34,91800,30.4237310562251,30.8083989201544,30.02157828939,30.02157828939,105004.872482474,0.0,1.0
2010-12-23,35.185,35.36,34.691,34.8,76000,30.7603154371632,30.9133083375897,30.3284383353881,30.4237310562251,86932.1384386495,0.0,1.0
2010-12-27,35.61,35.72,35.13,35.13,39800,31.1318696239131,31.2280365898954,30.7122319541721,30.7122319541721,45524.9882876085,0.0,1.0
2010-12-28,35.39,35.74,35.39,35.63,38800,30.9395356919485,31.2455214928013,30.9395356919485,31.149354526819,44381.1443607841,0.0,1.0
2010-12-29,35.67,36.148,35.51,35.53,66800,31.1843243326308,31.6022135120812,31.0444451093837,31.0619300122896,76408.7743118654,0.0,1.0
2010-12-30,35.53,35.94,35.434,35.71,51000,31.0619300122896,31.4203705218601,30.9780024783414,31.2192941384425,58336.0402680411,0.0,1.0
2010-12-31,35.29,36.03,35.26,35.54,52300,30.8521111774191,31.4990525849365,30.8258838230603,31.0706724637426,59823.0373729127,0.0,1.0
2011-01-03,35.9,36.53,35.16,35.21,110800,31.3854007160483,31.9361751575834,30.7384593085309,30.7821715657956,126737.907092136,0.0,1.0
2011-01-04,34.98,35.84,34.46,35.84,74400,30.581095182378,31.3329460073307,30.1264877068252,31.3329460073307,85101.9881557305,0.0,1.0
2011-01-05,34.87,35.55,34.601,34.91,69400,30.4849282163957,31.0794149151955,30.2497562723117,30.5198980222074,79382.7685216088,0.0,1.0
2011-01-06,35.15,35.49,34.51,34.8,46300,30.729716857078,31.0269602064779,30.1701999640899,30.4237310562251,52959.9738119666,0.0,1.0
2011-01-07,34.98,35.56,34.62,35.17,30600,30.581095182378,31.0881573666484,30.2663669300722,30.7472017599838,35001.6241608246,0.0,1.0
2011-01-10,35.5,35.89,34.62,34.74,53900,31.0357026579308,31.3766582645954,30.2663669300722,30.3712763475075,61653.1876558316,0.0,1.0
2011-01-11,35.45,36.0,35.38,35.51,47800,30.9919904006661,31.4728252305777,30.9307932404955,31.0444451093837,54675.7397022032,0.0,1.0
2011-01-12,35.19,35.73,34.61,35.7,169700,30.7646866628897,31.2367790413484,30.2576244786193,31.2105516869896,194110.31438209,0.0,1.0
2011-01-13,34.98,35.42,34.75,35.11,34500,30.581095182378,30.9657630463073,30.3800187989604,30.6947470512662,39462.6154754395,0.0,1.0
2011-01-14,35.85,35.89,34.98,34.98,90700,31.3416884587836,31.3766582645954,30.581095182378,30.581095182378,103746.644162967,0.0,1.0
2011-01-18,35.81,35.9,35.265,35.67,27200,31.3067186529719,31.3854007160483,30.8302550487868,31.1843243326308,31112.5548096219,0.0,1.0
2011-01-19,35.59,35.88,35.14,35.73,116900,31.1143847210073,31.3679158131425,30.720974405625,31.2367790413484,133715.355045764,0.0,1.0
2011-01-20,35.39,35.78,35.14,35.36,43800,30.9395356919485,31.2804912986131,30.720974405625,30.9133083375897,50100.3639949058,0.0,1.0
2011-01-21,35.35,35.68,35.12,35.48,49400,30.9045658861367,31.1930667840837,30.7034895027191,31.0182177550249,56505.8899851222,0.0,1.0
2011-01-24,35.72,35.8694,35.29,35.4,70500,31.2280365898954,31.3586488146023,30.8521111774191,30.9482781434014,80640.9968411157,0.0,1.0
2011-01-25,36.12,36.3,35.49,35.49,93900,31.577734648013,31.7350987741659,31.0269602064779,31.0269602064779,107406.944728805,0.0,1.0
2011-01-26,36.6,36.78,36.0,36.18,52700,31.997372317754,32.1547364439069,31.4728252305777,31.6301893567306,60280.5749436424,0.0,1.0
2011-01-27,36.98,37.3,36.44,36.55,55800,32.3295854729657,32.6093439194597,31.857493094507,31.9536600604893,63826.4911167978,0.0,1.0
2011-01-28,35.69,36.91,35.56,36.91,50300,31.2018092355366,32.2683883127951,31.0881573666484,32.2683883127951,57535.3495192641,0.0,1.0
2011-01-31,35.64,35.92,35.185,35.78,47400,31.1580969782719,31.4028856189542,30.7603154371632,31.2804912986131,54218.2021314735,0.0,1.0
2011-02-01,36.54,36.74,35.72,35.9,41700,31.9449176090364,32.1197666380952,31.2280365898954,31.3854007160483,47698.2917485747,0.0,1.0
2011-02-02,36.41,36.8599,36.27,36.4,28800,31.8312657401482,32.2245886310159,31.708871419807,31.8225232886952,32942.7050925408,0.0,1.0
2011-02-03,36.19,36.41,35.81,36.31,24000,31.6389318081835,31.8312657401482,31.3067186529719,31.7438412256188,27452.2542437841,0.0,1.0
2011-02-04,36.09,36.22,35.63,36.08,27500,31.5515072936542,31.6651591625424,31.149354526819,31.5427648422012,31455.7079876692,0.0,1.0
2011-02-07,36.34,36.62,35.9,36.08,22100,31.7700685799776,32.0148572206599,31.3854007160483,31.5427648422012,25278.9507828178,0.0,1.0
2011-02-08,36.3975,36.49,36.0,36.23,52000,31.820337675832,31.9012053517717,31.4728252305777,31.6739016139953,59479.8841948654,0.0,1.0
2011-02-09,36.4,36.44,36.06,36.4,48100,31.8225232886952,31.857493094507,31.5252799392953,31.8225232886952,55018.8928802506,0.0,1.0
2011-02-10,36.98,37.5,28.72,29.8,187700,32.3295854729657,32.7841929485185,25.1083205728387,26.052505329756,214699.505064927,0.0,1.0
2011-02-11,36.31,37.27,36.12,36.64,91300,31.7438412256188,32.5831165651009,31.577734648013,32.0323421235658,104432.950519062,0.0,1.0
2011-02-14,36.05,36.18,35.62,36.15,67600,31.5165374878424,31.6301893567306,31.1406120753661,31.6039620023718,77323.849453325,0.0,1.0
2011-02-15,35.02,35.89,34.89,35.86,114100,30.6160649881898,31.3766582645954,30.5024131193016,31.3504309102366,130512.592050656,0.0,1.0
2011-02-16,35.15,35.5,34.6,35.03,55200,30.729716857078,31.0357026579308,30.2488820271664,30.6248074396427,63140.1847607032,0.0,1.0
2011-02-17,35.5,35.78,35.05,35.13,45100,31.0357026579308,31.2804912986131,30.6422923425486,30.7122319541721,51587.3610997775,0.0,1.0
2011-02-18,36.09,36.41,35.73,35.73,194700,31.5515072936542,31.8312657401482,31.2367790413484,31.2367790413484,222706.412552698,0.0,1.0
2011-02-22,35.79,36.05,35.2,35.77,116400,31.289233750066,31.5165374878424,30.7734291143427,31.2717488471601,133143.433082353,0.0,1.0
2011-02-23,35.09,35.77,34.05,35.77,70200,30.6772621483603,31.2717488471601,29.7680471972548,31.2717488471601,80297.8436630684,0.0,1.0
2011-02-24,35.97,36.05,34.65,35.23,97400,31.4465978762189,31.5165374878424,30.2925942844311,30.7996564687015,111410.39847269,0.0,1.0
2011-02-25,36.25,36.34,35.815,35.91,50600,31.6913865169012,31.7700685799776,31.3110898786984,31.3941431675013,57878.5026973113,0.0,1.0
2011-02-28,36.18,36.59,35.93,36.32,75700,31.6301893567306,31.9886298663011,31.4116280704071,31.7525836770717,86588.9852606021,0.0,1.0
2011-03-01,36.2,36.6,36.05,36.39,87500,31.6476742596365,31.997372317754,31.5165374878424,31.8137808372423,100086.343597129,0.0,1.0
2011-03-02,36.35,36.51,35.98,36.06,50300,31.7788110314306,31.9186902546776,31.4553403276718,31.5252799392953,57535.3495192639,0.0,1.0
2011-03-03,37.37,37.59,36.62,36.71,106300,32.6705410796303,32.8628750115949,32.0148572206599,32.0935392837363,121590.609421427,0.0,1.0
2011-03-04,37.23,37.515,36.19,36.81,57100,32.5481467592891,32.7973066256979,31.6389318081835,32.1809637982657,65313.4882216695,0.0,1.0
2011-03-07,36.63,37.25,36.33,37.25,24000,32.0235996721128,32.565631662195,31.7613261285247,32.565631662195,27452.254243784,0.0,1.0
2011-03-08,37.44,37.78,36.58,36.7,25200,32.7317382398008,33.0289815892007,31.9798874148481,32.0847968322834,28824.8669559732,0.0,1.0
2011-03-09,37.69,37.93,37.26,37.5,31400,32.9502995261243,33.1601183609948,32.5743741136479,32.7841929485185,35916.6993022841,0.0,1.0
2011-03-10,37.07,37.54,36.9,37.19,65800,32.4082675360421,32.8191627543302,32.2596458613422,32.5131769534774,75264.9303850412,0.0,1.0
2011-03-11,37.39,37.6,37.06,37.06,59600,32.6880259825361,32.8716174630478,32.3995250845892,32.3995250845892,68173.0980387304,0.0,1.0
2011-03-14,37.65,37.8,36.55,36.99,42500,32.9153297203125,33.0464664921066,31.9536600604893,32.3383279244186,48613.3668900342,0.0,1.0
2011-03-15,37.13,37.58,36.99,36.99,50300,32.4607222447597,32.854132560142,32.3383279244186,32.3383279244186,57535.3495192641,0.0,1.0
2011-03-16,36.69,37.37,36.63,37.01,435300,32.0760543808305,32.6705410796303,32.0235996721128,32.3558128273245,497915.261346632,0.0,1.0
2011-03-17,36.28,37.35,36.28,37.35,31800,31.71761387126,32.6530561767244,31.71761387126,32.6530561767244,36374.2368730138,0.0,1.0
2011-03-18,37.15,37.17,36.39,36.52,150200,32.4782071476656,32.4956920505715,31.8137808372423,31.9274327061305,171805.357809015,0.0,1.0
2011-03-21,37.4,37.8,37.25,37.35,61400,32.6967684339891,33.0464664921066,32.565631662195,32.6530561767244,70232.0171070141,0.0,1.0
2011-03-22,37.91,38.0,37.1,37.33,220200,33.1426334580889,33.2213155211654,32.4344948904009,32.6355712738185,251874.432686719,0.0,1.0
2011-03-23,37.88,38.21,37.24,37.79,36600,33.1164061037301,33.4049070016771,32.5568892107421,33.0377240406537,41864.6877217706,0.0,1.0
2011-03-24,37.86,38.0,37.57,38.0,37900,33.0989212008242,33.2213155211654,32.845390108689,33.2213155211654,43351.6848266423,0.0,1.0
2011-03-25,38.06,38.75,37.59,38.08,35400,33.273770229883,33.8769993801357,32.8628750115949,33.2912551327889,40492.0750095814,0.0,1.0
2011-03-28,38.17,38.49,37.66,38.05,19300,33.3699371958653,33.6496956423593,32.9240721717655,33.2650277784301,22076.1877877097,0.0,1.0
2011-03-29,38.37,38.68,38.1,38.68,18000,33.5447862249241,33.8158022199652,33.3087400356947,33.8158022199652,20589.190682838,0.0,1.0
2011-03-30,38.4,38.44,37.99,38.43,31200,33.5710135792829,33.6059833850946,33.2125730697124,33.5972409336417,35687.9305169192,0.0,1.0
2011-03-31,38.29,38.7,37.17,38.7,60400,33.4748466133006,33.833287122871,32.4956920505715,33.833287122871,69088.1731801897,0.0,1.0
2011-04-01,38.02,38.6,37.661,38.42,46400,33.2388004240712,33.7458626083417,32.9249464169108,33.5884984821888,53074.3582046492,0.0,1.0
2011-04-04,38.25,38.29,37.42,37.45,57000,33.4398768074888,33.4748466133006,32.7142533368949,32.7404806912538,65199.1038289871,0.0,1.0
2011-04-05,38.27,38.52,37.68,37.9,37300,33.4573617103947,33.6759229967182,32.9415570746713,33.133891006636,42665.3784705477,0.0,1.0
2011-04-06,38.31,38.45,37.99,38.4,56000,33.4923315162065,33.6147258365476,33.2125730697124,33.5710135792829,64055.2599021626,0.0,1.0
2011-04-07,38.45,38.74,37.91,38.29,49400,33.6147258365476,33.8682569286828,33.1426334580889,33.4748466133006,56505.8899851221,0.0,1.0
2011-04-08,38.58,38.7,38.35,38.7,46000,33.7283777054358,33.833287122871,33.5273013220182,33.833287122871,52616.8206339194,0.0,1.0
2011-04-11,38.53,38.63,38.38,38.42,38700,33.6846654481711,33.7720899627005,33.553528676377,33.5884984821888,44266.7599681017,0.0,1.0
2011-04-12,37.46,38.4,37.46,37.93,25700,32.7492231427067,33.5710135792829,32.7492231427067,33.1601183609948,29396.7889193854,0.0,1.0
2011-04-13,37.37,37.68,37.03,37.54,54400,32.6705410796303,32.9415570746713,32.3732977302304,32.8191627543302,62225.1096192437,0.0,1.0
2011-04-14,37.19,37.34,36.61,37.03,45300,32.5131769534774,32.6443137252714,32.0061147692069,32.3732977302304,51816.1298851423,0.0,1.0
2011-04-15,37.39,37.55,36.01,37.02,46500,32.6880259825361,32.8279052057831,31.4815676820307,32.3645552787774,53188.7425973316,0.0,1.0
2011-04-18,36.89,36.94,36.34,36.9,25400,32.2509034098892,32.2946156671539,31.7700685799776,32.2596458613422,29053.6357413381,0.0,1.0
2011-04-19,36.91,37.25,36.61,37.0,48900,32.2683883127951,32.565631662195,32.0061147692069,32.3470703758715,55933.9680217099,0.0,1.0
2011-04-20,37.84,37.84,36.96,37.28,31900,33.0814362979184,33.0814362979184,32.3121005700598,32.5918590165538,36488.6212656962,0.0,1.0
2011-04-21,37.76,38.05,37.54,38.05,21100,33.0114966862948,33.2650277784301,32.8191627543302,33.2650277784301,24135.1068559935,0.0,1.0
2011-04-25,37.3,37.57,36.88,37.57,40200,32.6093439194597,32.845390108689,32.2421609584363,32.845390108689,45982.5258583382,0.0,1.0
2011-04-26,38.13,38.27,36.9,37.32,62900,33.3349673900536,33.4573617103947,32.2596458613422,32.6268288223656,71947.7829972506,0.0,1.0
2011-04-27,38.41,38.6,37.94,38.06,41000,33.5797560307358,33.7458626083417,33.1688608124477,33.273770229883,46897.6009997978,0.0,1.0
2011-04-28,38.97,40.0,36.28,40.0,30000,34.0693333121004,34.969805811753,31.71761387126,34.969805811753,34315.31780473,0.0,1.0
2011-04-29,39.51,39.86,38.41,38.64,73000,34.541425690559,34.8474114914119,33.5797560307358,33.7808324141534,83500.6066581765,0.0,1.0
2011-05-02,38.74,39.71,38.71,39.71,41000,33.8682569286828,34.7162747196178,33.842029574324,34.7162747196178,46897.6009997977,0.0,1.0
2011-05-03,38.14,38.77,37.92,38.68,39000,33.3437098415065,33.8944842830416,33.1513759095419,33.8158022199652,44609.913146149,0.0,1.0
2011-05-04,37.64,38.12,37.4,38.12,31300,32.9065872688596,33.3262249386006,32.6967684339891,33.3262249386006,35802.3149096016,0.0,1.0
2011-05-05,36.95,37.6,36.86,37.36,57500,32.3033581186069,32.8716174630478,32.2246760555304,32.6617986281773,65771.0257923991,0.0,1.0
2011-05-06,37.03,38.23,37.03,37.42,68000,32.3732977302304,33.4223919045829,32.3732977302304,32.7142533368949,77781.3870240546,0.0,1.0
2011-05-09,37.5,37.63,36.77,36.99,23000,32.7841929485185,32.8978448174067,32.145993992454,32.3383279244186,26308.4103169596,0.0,1.0
2011-05-10,38.37,38.42,37.72,37.72,21300,33.5447862249241,33.5884984821888,32.9765268804831,32.9765268804831,24363.8756413583,0.0,1.0
2011-05-11,37.61,38.325,37.34,38.18,21500,32.8803599145008,33.5054451933859,32.6443137252714,33.3786796473183,24592.6444267232,0.0,1.0
2011-05-12,37.7,38.0,37.43,37.45,41000,32.9590419775772,33.2213155211654,32.7229957883479,32.7404806912538,46897.6009997977,0.0,1.0
2011-05-13,37.48,37.98,37.1,37.77,29000,32.7667080456126,33.2038306182595,32.4344948904009,33.0202391377478,33171.4738779057,0.0,1.0
2011-05-16,36.61,37.47,36.4,37.12,61100,32.0061147692069,32.7579655941596,31.8225232886952,32.4519797933068,69888.8639289669,0.0,1.0
2011-05-17,37.07,37.22,36.15,36.34,41200,32.4082675360421,32.5394043078362,31.6039620023718,31.7700685799776,47126.3697851626,0.0,1.0
2011-05-18,37.26,37.63,37.09,37.25,22100,32.5743741136479,32.8978448174067,32.425752438948,32.565631662195,25278.9507828178,0.0,1.0
2011-05-19,37.17,37.54,36.955,37.54,46100,32.4956920505715,32.8191627543302,32.3077293443333,32.8191627543302,52731.2050266018,0.0,1.0
2011-05-20,37.13,37.73,36.94,36.99,41700,32.4607222447597,32.985269331936,32.2946156671539,32.3383279244186,47698.2917485748,0.0,1.0
2011-05-23,36.94,37.27,36.77,36.98,45400,32.2946156671539,32.5831165651009,32.145993992454,32.3295854729657,51930.5142778248,0.0,1.0
2011-05-24,36.72,37.11,36.7,37.01,59500,32.1022817351893,32.4432373418539,32.0847968322834,32.3558128273245,68058.7136460478,0.0,1.0
2011-05-25,37.08,37.25,36.6,36.7,28300,32.417009987495,32.565631662195,31.997372317754,32.0847968322834,32370.7831291287,0.0,1.0
2011-05-26,37.17,37.39,36.92,37.01,22400,32.4956920505715,32.6880259825361,32.277130764248,32.3558128273245,25622.1039608651,0.0,1.0
2011-05-27,37.36,37.53,37.04,37.17,22400,32.6617986281773,32.8104203028773,32.3820401816833,32.4956920505715,25622.1039608651,0.0,1.0
2011-05-31,37.94,38.18,37.15,37.28,76700,33.1688608124477,33.3786796473183,32.4782071476656,32.5918590165538,87732.8291874265,0.0,1.0
2011-06-01,36.54,37.87,36.48,37.8,44000,31.9449176090364,33.1076636522772,31.8924629003187,33.0464664921066,50329.1327802707,0.0,1.0
2011-06-02,36.6,36.83,36.3,36.74,21800,31.997372317754,32.1984487011716,31.7350987741659,32.1197666380952,24935.7976047705,0.0,1.0
2011-06-03,36.17,36.3,35.67,36.01,47000,31.6214469052777,31.7350987741659,31.1843243326308,31.4815676820307,53760.6645607437,0.0,1.0
2011-06-06,35.75,36.11,35.59,35.74,43700,31.2542639442543,31.56899219656,31.1143847210073,31.2455214928013,49985.9796022233,0.0,1.0
2011-06-07,35.7,36.09,35.34,36.07,20700,31.2105516869896,31.5515072936542,30.8958234346838,31.5340223907483,23677.5692852637,0.0,1.0
2011-06-08,35.44,35.76,35.34,35.5,45600,30.9832479492132,31.2630063957072,30.8958234346838,31.0357026579308,52159.2830631896,0.0,1.0
2011-06-09,35.37,35.5895,35.04,35.05,35500,30.9220507890426,31.1139475984346,30.6335498910956,30.6422923425486,40606.4594022639,0.0,1.0
2011-06-10,35.14,35.36,34.99,35.16,43600,30.720974405625,30.9133083375897,30.589837633831,30.7384593085309,49871.595209541,0.0,1.0
2011-06-13,34.74,35.25,34.73,35.2,43000,30.3712763475075,30.8171413716073,30.3625338960546,30.7734291143427,49185.2888534464,0.0,1.0
2011-06-14,34.93,35.13,34.74,34.99,67400,30.5373829251133,30.7122319541721,30.3712763475075,30.589837633831,77095.0806679602,0.0,1.0
2011-06-15,34.34,35.02,34.02,34.56,31400,30.02157828939,30.6160649881898,29.7418198428959,30.2139122213546,35916.6993022841,0.0,1.0
2011-06-16,34.81,35.0,34.01,34.33,27900,30.4324735076781,30.5985800852839,29.733077391443,30.012835837937,31913.2455583989,0.0,1.0
2011-06-17,34.16,35.39,34.08,35.0,83300,29.8642141632371,30.9395356919485,29.7942745516136,30.5985800852839,95282.199104467,0.0,1.0
2011-06-20,34.53,34.6,33.84,34.13,20400,30.1876848669958,30.2488820271664,29.5844557167431,29.8379868088783,23334.4161072164,0.0,1.0
2011-06-21,34.75,34.84,34.38,34.67,32400,30.3800187989604,30.4587008620369,30.0565480952017,30.3100791873369,37060.5432291085,0.0,1.0
2011-06-22,33.98,34.73,33.98,34.46,18800,29.7068500370842,30.3625338960546,29.7068500370842,30.1264877068252,21504.2658242975,0.0,1.0
2011-06-23,33.87,34.08,33.25,33.68,24100,29.6106830711019,29.7942745516136,29.0686510810197,29.444576493496,27566.6386364664,0.0,1.0
2011-06-24,33.5,33.97,33.25,33.92,102300,29.2872123673432,29.6981075856312,29.0686510810197,29.6543953283666,117015.233714129,0.0,1.0
2011-06-27,33.05,33.88,32.95,33.88,184200,28.8938020519609,29.6194255225548,28.8063775374316,29.6194255225548,210696.051321043,0.0,1.0
2011-06-28,33.04,33.14,32.74,33.09,205500,28.885059600508,28.9724841150374,28.6227860569198,28.9287718577727,235059.926962401,0.0,1.0
2011-06-29,33.07,33.25,32.68,33.06,198600,28.9112869548668,29.0686510810197,28.5703313482022,28.9025445034139,227167.403867313,0.0,1.0
2011-06-30,32.96,33.13,32.81,33.06,81000,28.8151199888845,28.9637416635844,28.6839832170904,28.9025445034139,92651.3580727711,0.0,1.0
2011-07-01,33.03,33.1,32.83,32.85,159400,28.8763171490551,28.9375143092256,28.7014681199963,28.7189530229022,182328.721935799,0.0,1.0
2011-07-05,33.19,33.73,32.86,32.86,124500,29.0161963723021,29.4882887507607,28.7276954743551,28.7276954743551,142408.568889629,0.0,1.0
2011-07-06,33.3,33.49,33.12,33.24,102600,29.1123633382844,29.2784699158902,28.9549992121315,29.0599086295668,117358.386892177,0.0,1.0
2011-07-07,33.28,33.49,33.2,33.45,130100,29.0948784353785,29.2784699158902,29.024938823755,29.2435001100785,148814.094879846,0.0,1.0
2011-07-08,33.33,33.5678,33.02,33.02,616100,29.1385906926432,29.3464861881941,28.8675746976021,28.8675746976021,704722.243316472,0.0,1.0
2011-07-11,33.75,33.98,33.09,33.09,116100,29.5057736536666,29.7068500370842,28.9287718577727,28.9287718577727,132800.279904305,0.0,1.0
2011-07-12,33.66,34.07,33.64,33.74,102200,29.4270915905902,29.7855321001606,29.4096066876843,29.4970312022137,116900.849321447,0.0,1.0
2011-07-13,33.64,34.041,33.54,33.82,81600,29.4096066876843,29.7601789909471,29.3221821731549,29.5669708138372,93337.6644288656,0.0,1.0
2011-07-14,33.15,33.87,33.12,33.67,58000,28.9812265664903,29.6106830711019,28.9549992121315,29.4358340420431,66342.9477558114,0.0,1.0
2011-07-15,33.15,33.4,32.97,33.19,70500,28.9812265664903,29.1997878528138,28.8238624403374,29.0161963723021,80640.9968411156,0.0,1.0
2011-07-18,32.68,33.13,32.6,33.0609,53400,28.5703313482022,28.9637416635844,28.5003917365787,28.9033313240446,61081.2656924195,0.0,1.0
2011-07-19,32.86,33.19,32.8,32.83,98800,28.7276954743551,29.0161963723021,28.6752407656375,28.7014681199963,113011.779970244,0.0,1.0
2011-07-20,32.74,32.96,32.45,32.96,156600,28.6227860569198,28.8151199888845,28.3692549647846,28.8151199888845,179125.958940691,0.0,1.0
2011-07-21,32.98,33.77,32.83,33.77,80100,28.8326048917904,29.5232585565725,28.7014681199963,29.5232585565725,91621.8985386291,0.0,1.0
2011-07-22,32.81,33.03,32.66,33.03,50800,28.6839832170904,28.8763171490551,28.5528464452963,28.8763171490551,58107.2714826762,0.0,1.0
2011-07-25,32.53,32.72,32.51,32.61,57100,28.4391945764081,28.605301154014,28.4217096735023,28.5091341880316,65313.4882216696,0.0,1.0
2011-07-26,32.14,32.37,32.03,32.37,63900,28.0982389697436,28.2993153531611,28.0020720037612,28.2993153531611,73091.6269240748,0.0,1.0
2011-07-27,31.27,32.1,31.2,32.1,125800,27.3376456933379,28.0632691639318,27.2764485331674,28.0632691639318,143895.565994501,0.0,1.0
2011-07-28,31.55,31.66,30.57,30.88,111500,27.5824343340202,27.6786013000025,26.7256740916322,26.9966900866733,127538.597840913,0.0,1.0
2011-07-29,31.6,32.33,30.66,31.23,116300,27.6261465912849,28.2643455473494,26.8043561547087,27.3026758875262,133029.04868967,0.0,1.0
2011-08-01,31.86,31.98,31.49,31.85,180800,27.8534503290613,27.9583597464965,27.5299796253026,27.8447078776083,206806.981969839,0.0,1.0
2011-08-02,32.01,32.21,31.65,31.7,153200,27.9845871008554,28.1594361299141,27.6698588485496,27.7135711058143,175236.889589488,0.0,1.0
2011-08-03,32.31,32.82,32.04,32.1,114500,28.2468606444435,28.6927256685433,28.0108144552142,28.0632691639318,130970.129621386,0.0,1.0
2011-08-04,32.05,32.58,31.65,32.0,145100,28.0195569066671,28.4829068336728,27.6698588485496,27.9758446494024,165971.753782211,0.0,1.0
2011-08-05,32.0,33.08,31.77,32.33,165300,27.9758446494024,28.9200294063197,27.7747682659848,28.2643455473494,189077.401104063,0.0,1.0
2011-08-08,31.73,33.67,29.15,31.41,294600,27.7397984601731,29.4358340420431,25.484245985315,27.4600400136791,336976.420842449,0.0,1.0
2011-08-09,33.57,33.64,31.67,32.2,217500,29.3484095275137,29.4096066876843,27.6873437514555,28.1506936784612,248786.054084293,0.0,1.0
2011-08-10,31.46,33.4,31.32,32.85,181700,27.5037522709437,29.1997878528138,27.3813579506026,28.7189530229022,207836.441503982,0.0,1.0
2011-08-11,32.42,32.78,31.07,31.56,87100,28.3430276104258,28.6577558627316,27.1627966642792,27.5911767854731,99628.8060263996,0.0,1.0
2011-08-12,32.08,32.63,31.64,32.555,73100,28.0457842610259,28.5266190909375,27.6611163970966,28.4610507050405,83614.9910508589,0.0,1.0
2011-08-15,32.74,32.75,32.07,32.31,46200,28.6227860569198,28.6315285083728,28.037041809573,28.2468606444435,52845.5894192843,0.0,1.0
2011-08-16,32.56,32.83,32.15,32.41,63900,28.465421930767,28.7014681199963,28.1069814211965,28.3342851589729,73091.6269240749,0.0,1.0
2011-08-17,32.54,32.95,32.41,32.7,58300,28.4479370278611,28.8063775374316,28.3342851589729,28.5878162511081,66686.1009338586,0.0,1.0
2011-08-18,31.59,32.15,31.34,31.81,144600,27.6174041398319,28.1069814211965,27.3988428535085,27.8097380717966,165399.831818799,0.0,1.0
2011-08-19,31.37,31.9,31.06,31.11,90900,27.4250702078673,27.888420134873,27.1540542128262,27.1977664700909,103975.412948332,0.0,1.0
2011-08-22,31.61,32.05,31.45,32.05,68900,27.6348890427378,28.0195569066671,27.4950098194908,28.0195569066671,78810.8465581967,0.0,1.0
2011-08-23,32.91,32.92,31.55,31.66,65800,28.7714077316198,28.7801501830727,27.5824343340202,27.6786013000025,75264.9303850412,0.0,1.0
2011-08-24,33.07,33.52,32.57,32.83,59000,28.9112869548668,29.304697270249,28.4741643822199,28.7014681199963,67486.7916826357,0.0,1.0
2011-08-25,31.99,33.3,31.92,33.26,106100,27.9671021979495,29.1123633382844,27.9059050377789,29.0773935324726,121361.840636062,0.0,1.0
2011-08-26,32.58,32.69,31.65,31.75,53300,28.4829068336728,28.5790737996552,27.6698588485496,27.757283363079,60966.8812997371,0.0,1.0
2011-08-29,33.42,33.52,32.88,32.88,53600,29.2172727557196,29.304697270249,28.745180377261,28.745180377261,61310.0344777844,0.0,1.0
2011-08-30,33.49,33.81,32.87,33.27,62900,29.2784699158902,29.5582283623842,28.736437925808,29.0861359839256,71947.7829972507,0.0,1.0
2011-08-31,33.7,33.919,33.29,33.58,79400,29.4620613964019,29.6535210832213,29.1036208868314,29.3571519789667,90821.2077898522,0.0,1.0
2011-09-01,32.99,34.16,32.71,33.65,56000,28.8413473432433,29.8642141632371,28.596558702561,29.4183491391372,64055.2599021627,0.0,1.0
2011-09-02,32.36,32.91,31.94,32.38,84400,28.2905729017082,28.7714077316198,27.9233899406848,28.3080578046141,96540.4274239738,0.0,1.0
2011-09-06,32.29,32.36,31.03,31.47,57600,28.2293757415376,28.2905729017082,27.1278268584674,27.5124947223967,65885.4101850817,0.0,1.0
2011-09-07,33.09,33.11,32.53,32.76,53000,28.9287718577727,28.9462567606786,28.4391945764081,28.6402709598257,60623.7281216897,0.0,1.0
2011-09-08,32.51,33.68,32.43,32.82,84900,28.4217096735023,29.444576493496,28.3517700618788,28.6927256685433,97112.3493873859,0.0,1.0
2011-09-09,31.97,32.77,31.37,32.26,60900,27.9496172950436,28.6490134112787,27.4250702078673,28.2031483871788,69660.095143602,0.0,1.0
2011-09-12,31.63,32.04,31.02,31.78,43300,27.6523739456437,28.0108144552142,27.1190844070145,27.7835107174378,49528.4420314937,0.0,1.0
2011-09-13,32.39,32.5,31.41,31.72,53600,28.316800256067,28.4129672220493,27.4600400136791,27.7310560087201,61310.0344777843,0.0,1.0
2011-09-14,32.94,33.35,32.05,32.62,57500,28.7976350859786,29.1560755955491,28.0195569066671,28.5178766394846,65771.0257923992,0.0,1.0
2011-09-15,33.53,33.55,32.83,33.17,38900,29.313439721702,29.3309246246078,28.7014681199963,28.9987114693962,44495.5287534666,0.0,1.0
2011-09-16,33.13,33.88,32.92,33.75,86100,28.9637416635844,29.6194255225548,28.7801501830727,29.5057736536666,98484.9620995753,0.0,1.0
2011-09-19,33.02,33.31,32.407,32.61,41000,28.8675746976021,29.1211057897373,28.331662423537,28.5091341880316,46897.6009997977,0.0,1.0
2011-09-20,32.76,33.73,32.68,33.12,50100,28.6402709598257,29.4882887507607,28.5703313482022,28.9549992121315,57306.5807338992,0.0,1.0
2011-09-21,32.35,33.27,32.26,32.83,107800,28.2818304502553,29.0861359839256,28.2031483871788,28.7014681199963,123306.375311663,0.0,1.0
2011-09-22,32.26,32.65,31.17,31.49,86400,28.2031483871788,28.5441039938434,27.2502211788085,27.5299796253026,98828.1152776225,0.0,1.0
2011-09-23,32.79,32.99,32.23,32.23,54400,28.6664983141845,28.8413473432433,28.17692103282,28.17692103282,62225.1096192439,0.0,1.0
2011-09-26,33.25,33.3,32.46,33.01,40400,29.0686510810197,29.1123633382844,28.3779974162376,28.8588322461492,46211.2946437031,0.0,1.0
2011-09-27,33.64,34.4,33.2,33.84,67700,29.4096066876843,30.0740329981076,29.024938823755,29.5844557167431,77438.2338460074,0.0,1.0
2011-09-28,32.66,33.69,32.4076,33.69,54600,28.5528464452963,29.453318944949,28.3321869706242,29.453318944949,62453.8784046087,0.0,1.0
2011-09-29,33.33,33.39,32.42,33.3,64600,29.1385906926432,29.1910454013608,28.3430276104258,29.1123633382844,73892.317672852,0.0,1.0
2011-09-30,32.51,33.25,32.43,32.9,70600,28.4217096735023,29.0686510810197,28.3517700618788,28.7626652801669,80755.3812337979,0.0,1.0
2011-10-03,31.89,33.13,31.89,32.03,156700,27.8796776834201,28.9637416635844,27.8796776834201,28.0020720037612,179240.343333373,0.0,1.0
2011-10-04,33.08,33.1,31.45,31.72,85900,28.9200294063197,28.9375143092256,27.4950098194908,27.7310560087201,98256.1933142105,0.0,1.0
2011-10-05,33.88,33.96,32.38,33.08,61800,29.6194255225548,29.6893651341783,28.3080578046141,28.9200294063197,70689.5546777439,0.0,1.0
2011-10-06,33.77,34.01,33.33,33.9,55500,29.5232585565725,29.733077391443,29.1385906926432,29.6369104254607,63483.3379387505,0.0,1.0
2011-10-07,32.69,33.99,32.57,33.9,67700,28.5790737996552,29.7155924885371,28.4741643822199,29.6369104254607,77438.2338460073,0.0,1.0
2011-10-10,33.41,33.42,32.79,33.19,71000,29.2085303042667,29.2172727557196,28.6664983141845,29.0161963723021,81212.9188045278,0.0,1.0
2011-10-11,33.59,33.73,32.95,33.11,63800,29.3658944304196,29.4882887507607,28.8063775374316,28.9462567606786,72977.2425313925,0.0,1.0
2011-10-12,34.9,35.2,33.69,33.72,61900,30.5111555707545,30.7734291143427,29.453318944949,29.4795462993078,70803.9390704263,0.0,1.0
2011-10-13,35.62,35.7,34.64,34.66,74800,31.1406120753661,31.2105516869896,30.2838518329781,30.301336735884,85559.5257264601,0.0,1.0
2011-10-14,35.5,36.0,35.18,35.83,91900,31.0357026579308,31.4728252305777,30.7559442114368,31.3242035558778,105119.256875156,0.0,1.0
2011-10-17,34.97,35.57,34.83,35.21,65400,30.5723527309251,31.0968998181014,30.4499584105839,30.7821715657956,74807.3928143114,0.0,1.0
2011-10-18,35.65,36.03,34.7,34.97,63100,31.1668394297249,31.4990525849365,30.3363065416957,30.5723527309251,72176.5517826154,0.0,1.0
2011-10-19,35.29,35.62,35.04,35.15,69400,30.8521111774191,31.1406120753661,30.6335498910956,30.729716857078,79382.7685216088,0.0,1.0
2011-10-20,35.19,35.5,34.55,35.31,38500,30.7646866628897,31.0357026579308,30.2051697699017,30.869596080325,44037.9911827369,0.0,1.0
2011-10-21,35.5,35.85,35.25,35.49,58400,31.0357026579308,31.3416884587836,30.8171413716073,31.0269602064779,66800.4853265411,0.0,1.0
2011-10-24,36.62,36.72,34.85,34.85,76800,32.0148572206599,32.1022817351893,30.4674433134898,30.4674433134898,87847.2135801088,0.0,1.0
2011-10-25,36.06,36.86,35.94,36.35,51100,31.5252799392953,32.2246760555304,31.4203705218601,31.7788110314306,58450.4246607236,0.0,1.0
2011-10-26,36.98,37.1,35.97,36.56,41900,32.3295854729657,32.4344948904009,31.4465978762189,31.9624025119423,47927.0605339396,0.0,1.0
2011-10-27,37.09,39.77,36.71,38.12,147800,32.425752438948,34.7687294283354,32.0935392837363,33.3262249386006,169060.132384637,0.0,1.0
2011-10-28,36.4,37.06,35.86,37.06,122100,31.8225232886952,32.3995250845892,31.3504309102366,32.3995250845892,139663.343465251,0.0,1.0
2011-10-31,35.81,36.4,35.04,35.92,232700,31.3067186529719,31.8225232886952,30.6335498910956,31.4028856189542,266172.481772023,0.0,1.0
2011-11-01,35.11,35.45,34.145,34.72,139000,30.6947470512662,30.9919904006661,29.8511004860577,30.3537914446016,158994.305828583,0.0,1.0
2011-11-02,35.63,35.82,34.97,35.47,141300,31.149354526819,31.3154611044248,30.5723527309251,31.009475303572,161625.146860278,0.0,1.0
2011-11-03,35.78,36.16,35.45,35.76,78500,31.2804912986131,31.6127044538247,30.9919904006661,31.2630063957072,89791.7482557102,0.0,1.0
2011-11-04,35.52,35.73,35.1,35.48,69800,31.0531875608367,31.2367790413484,30.6860045998133,31.0182177550249,79840.3060923385,0.0,1.0
2011-11-07,35.41,35.518,34.58,35.45,40300,30.9570205948544,31.0514390705461,30.2313971242605,30.9919904006661,46096.9102510206,0.0,1.0
2011-11-08,35.8,35.9289,35.15,35.6,46900,31.2979762015189,31.4106664007473,30.729716857078,31.1231271724602,53646.2801680614,0.0,1.0
2011-11-09,34.15,35.2,34.1,34.94,63600,29.8554717117841,30.7734291143427,29.8117594545194,30.5461253765663,72748.4737460278,0.0,1.0
2011-11-10,34.33,34.66,34.02,34.66,35900,30.012835837937,30.301336735884,29.7418198428959,30.301336735884,41063.9969729936,0.0,1.0
2011-11-11,34.72,34.89,34.48,34.57,35000,30.3537914446016,30.5024131193016,30.1439726097311,30.2226546728075,40034.5374388517,0.0,1.0
2011-11-14,34.05,34.77,33.93,34.62,56100,29.7680471972548,30.3975037018663,29.6631377798195,30.2663669300722,64169.6442948451,0.0,1.0
2011-11-15,34.41,34.77,33.8,33.94,70400,30.0827754495605,30.3975037018663,29.5494859109313,29.6718802312724,80526.6124484332,0.0,1.0
2011-11-16,33.45,34.192,33.33,34.12,109700,29.2435001100785,29.8921900078865,29.1385906926432,29.8292443574253,125479.678772629,0.0,1.0
2011-11-17,32.83,33.55,32.59,33.44,82000,28.7014681199963,29.3309246246078,28.4916492851258,29.2347576586255,93795.2019995954,0.0,1.0
2011-11-18,32.78,33.07,32.19,32.87,97400,28.6577558627316,28.9112869548668,28.1419512270082,28.736437925808,111410.39847269,0.0,1.0
2011-11-21,31.56,32.72,31.505,32.34,66200,27.5911767854731,28.605301154014,27.543093302482,28.2730879988023,75722.467955771,0.0,1.0
2011-11-22,31.8,32.08,31.53,31.66,139300,27.8009956203436,28.0457842610259,27.5649494311143,27.6786013000025,159337.45900663,0.0,1.0
2011-11-23,31.42,31.95,31.16,31.58,61800,27.468782465132,27.9321323921377,27.2414787273556,27.608661688379,70689.5546777438,0.0,1.0
2011-11-25,31.12,31.87,31.12,31.31,23500,27.2065089215438,27.8621927805142,27.2065089215438,27.3726154991497,26880.3322803719,0.0,1.0
2011-11-28,31.93,32.2,31.5,32.01,76100,27.9146474892318,28.1506936784612,27.5387220767555,27.9845871008554,87046.522831332,0.0,1.0
2011-11-29,31.17,32.35,30.97,32.03,85400,27.2502211788085,28.2818304502553,27.0753721497498,28.0020720037612,97684.2713507983,0.0,1.0
2011-11-30,32.37,32.59,31.74,32.2,112500,28.2993153531611,28.4916492851258,27.748540911626,28.1506936784612,128682.441767738,0.0,1.0
2011-12-01,31.64,32.22,31.35,32.22,64800,27.6611163970966,28.1681785813671,27.4075853049614,28.1681785813671,74121.086458217,0.0,1.0
2011-12-02,30.9,31.9474,30.81,31.84,62800,27.0141749895792,27.92985935476,26.9354929265028,27.8359654261554,71833.3986045682,0.0,1.0
2011-12-05,32.0,32.0,30.75,31.33,174400,27.9758446494024,27.9758446494024,26.8830382177851,27.3901004020555,199486.380838164,0.0,1.0
2011-12-06,32.59,32.7,31.695,31.97,88700,28.4916492851258,28.5878162511081,27.7091998800878,27.9496172950436,101458.956309318,0.0,1.0
2011-12-07,32.11,32.5,31.935,32.5,68600,28.0720116153847,28.4129672220493,27.9190187149583,28.4129672220493,78467.6933801494,0.0,1.0
2011-12-08,31.81,32.64,31.38,31.88,66500,27.8097380717966,28.5353615423905,27.4338126593202,27.8709352319672,76065.6211338182,0.0,1.0
2011-12-09,33.08,33.43,31.63,32.0,99400,28.9200294063197,29.2260152071726,27.6523739456437,27.9758446494024,113698.086326339,0.0,1.0
2011-12-12,32.73,32.82,32.26,32.75,47900,28.6140436054669,28.6927256685433,28.2031483871788,28.6315285083728,54790.1240948856,0.0,1.0
2011-12-13,32.37,33.15,32.15,33.01,75900,28.2993153531611,28.9812265664903,28.1069814211965,28.8588322461492,86817.7540459671,0.0,1.0
2011-12-14,32.16,32.46,31.97,32.09,50700,28.1157238726494,28.3779974162376,27.9496172950436,28.0545267124789,57992.8870899938,0.0,1.0
2011-12-15,32.67,33.11,32.42,32.64,45400,28.5615888967493,28.9462567606786,28.3430276104258,28.5353615423905,51930.5142778247,0.0,1.0
2011-12-16,32.995,33.31,32.65,33.12,164400,28.8457185689698,29.1211057897373,28.5441039938434,28.9549992121315,188047.94156992,0.0,1.0
2011-12-19,32.42,33.72,32.32,33.31,35700,28.3430276104258,29.4795462993078,28.2556030958964,29.1211057897373,40835.2281876288,0.0,1.0
2011-12-20,33.78,33.95,33.0,33.03,98700,29.5320010080254,29.6806226827254,28.8500897946962,28.8763171490551,112897.395577562,0.0,1.0
2011-12-21,34.08,34.11,33.24,33.76,91900,29.7942745516136,29.8205019059724,29.0599086295668,29.5145161051195,105119.256875156,0.0,1.0
2011-12-22,34.38,34.52,34.08,34.17,52200,30.0565480952017,30.1789424155429,29.7942745516136,29.87295661469,59708.6529802303,0.0,1.0
2011-12-23,34.07,34.48,33.95,34.43,44800,29.7855321001606,30.1439726097311,29.6806226827254,30.1002603524664,51244.2079217302,0.0,1.0
2011-12-27,33.96,34.07,33.32,33.86,31400,29.6893651341783,29.7855321001606,29.1298482411903,29.6019406196489,35916.6993022841,0.0,1.0
2011-12-28,33.78,34.35,33.44,34.0,47800,29.5320010080254,30.0303207408429,29.2347576586255,29.7243349399901,54675.7397022032,0.0,1.0
2011-12-29,34.31,34.49,33.86,33.86,25000,29.9953509350312,30.152715061184,29.6019406196489,29.6019406196489,28596.0981706083,0.0,1.0
2011-12-30,33.94,34.45,33.92,34.14,59000,29.6718802312724,30.1177452553723,29.6543953283666,29.8467292603312,67486.7916826358,0.0,1.0
2012-01-03,34.12,34.53,33.45,34.17,171500,29.8292443574253,30.1876848669958,29.2435001100785,29.87295661469,196169.233450373,0.0,1.0
2012-01-04,33.95,34.31,33.79,33.79,38400,29.6806226827254,29.9953509350312,29.5407434594784,29.5407434594784,43923.6067900544,0.0,1.0
2012-01-05,34.5,34.64,32.99,33.76,53000,30.161457512637,30.2838518329781,28.8413473432433,29.5145161051195,60623.7281216897,0.0,1.0
2012-01-06,34.4,34.62,34.01,34.44,29700,30.0740329981076,30.2663669300722,29.733077391443,30.1090028039193,33972.1646266827,0.0,1.0
2012-01-09,34.15,34.45,33.74,34.39,42300,29.8554717117841,30.1177452553723,29.4970312022137,30.0652905466547,48384.5981046694,0.0,1.0
2012-01-10,34.63,34.9,34.18,34.56,27200,30.2751093815252,30.5111555707545,29.881699066143,30.2139122213546,31112.5548096219,0.0,1.0
2012-01-11,34.58,34.65,34.12,34.42,31300,30.2313971242605,30.2925942844311,29.8292443574253,30.0915179010135,35802.3149096016,0.0,1.0
2012-01-12,34.58,34.72,34.08,34.57,35200,30.2313971242605,30.3537914446016,29.7942745516136,30.2226546728075,40263.3062242165,0.0,1.0
2012-01-13,34.33,34.66,34.04,34.22,24700,30.012835837937,30.301336735884,29.7593047458018,29.9166688719547,28252.9449925611,0.0,1.0
2012-01-17,34.54,34.77,34.11,34.42,72500,30.1964273184487,30.3975037018663,29.8205019059724,30.0915179010135,82928.6846947643,0.0,1.0
2012-01-18,34.96,34.97,34.03,34.31,22300,30.5636102794721,30.5723527309251,29.7505622943489,29.9953509350312,25507.7195681827,0.0,1.0
2012-01-19,34.98,35.0,34.68,34.99,27900,30.581095182378,30.5985800852839,30.3188216387899,30.589837633831,31913.2455583989,0.0,1.0
2012-01-20,35.08,35.23,34.84,34.85,33300,30.6685196969074,30.7996564687015,30.4587008620369,30.4674433134898,38090.0027632503,0.0,1.0
2012-01-23,34.68,35.17,34.48,34.94,32900,30.3188216387899,30.7472017599838,30.1439726097311,30.5461253765663,37632.4651925206,0.0,1.0
2012-01-24,34.73,34.96,33.93,34.34,82500,30.3625338960546,30.5636102794721,29.6631377798195,30.02157828939,94367.1239630074,0.0,1.0
2012-01-25,34.66,34.984,34.25,34.65,51100,30.301336735884,30.5845921629592,29.9428962263135,30.2925942844311,58450.4246607235,0.0,1.0
2012-01-26,34.99,35.15,34.57,34.66,33400,30.589837633831,30.729716857078,30.2226546728075,30.301336735884,38204.3871559327,0.0,1.0
2012-01-27,35.01,35.15,34.66,34.91,23300,30.6073225367368,30.729716857078,30.301336735884,30.5198980222074,26651.563495007,0.0,1.0
2012-01-30,34.57,34.98,34.46,34.67,19900,30.2226546728075,30.581095182378,30.1264877068252,30.3100791873369,22762.4941438043,0.0,1.0
2012-01-31,34.94,35.01,34.56,34.82,21400,30.5461253765663,30.6073225367368,30.2139122213546,30.441215959131,24478.2600340407,0.0,1.0
2012-02-01,35.65,36.0,35.05,35.05,92100,31.1668394297249,31.4728252305777,30.6422923425486,30.6422923425486,105348.025660521,0.0,1.0
2012-02-02,35.29,35.85,35.27,35.67,41900,30.8521111774191,31.3416884587836,30.8346262745132,31.1843243326308,47927.0605339396,0.0,1.0
2012-02-03,35.96,36.15,35.82,35.83,61500,31.437855424766,31.6039620023718,31.3154611044248,31.3242035558778,70346.4014996965,0.0,1.0
2012-02-06,35.99,36.05,35.5,35.86,51700,31.4640827791248,31.5165374878424,31.0357026579308,31.3504309102366,59136.731016818,0.0,1.0
2012-02-07,35.39,36.13,35.27,35.7299,58100,30.9395356919485,31.5864770994659,30.8346262745132,31.2366916168339,66457.3321484938,0.0,1.0
2012-02-08,35.3,35.6,35.01,35.49,30500,30.860853628872,31.1231271724602,30.6073225367368,31.0269602064779,34887.2397681422,0.0,1.0
2012-02-09,32.8,34.36,32.29,34.36,130900,28.6752407656375,30.0390631922958,28.2293757415376,30.0390631922958,149729.170021305,0.0,1.0
2012-02-10,32.48,33.25,32.33,32.59,54100,28.3954823191434,29.0686510810197,28.2643455473494,28.4916492851258,61881.9564411966,0.0,1.0
2012-02-13,32.64,32.8,32.34,32.75,66200,28.5353615423905,28.6752407656375,28.2730879988023,28.6315285083728,75722.4679557708,0.0,1.0
2012-02-14,32.65,32.87,32.18,32.395,61200,28.5441039938434,28.736437925808,28.1332087755553,28.3211714817935,70003.2483216493,0.0,1.0
2012-02-15,32.5,32.9,32.34,32.9,64500,28.4129672220493,28.7626652801669,28.2730879988023,28.7626652801669,73777.9332801696,0.0,1.0
2012-02-16,32.76,32.8,32.16,32.47,67500,28.6402709598257,28.6752407656375,28.1157238726494,28.3867398676905,77209.4650606426,0.0,1.0
2012-02-17,32.82,32.94,32.46,32.94,101000,28.6927256685433,28.7976350859786,28.3779974162376,28.7976350859786,115528.236609258,0.0,1.0
2012-02-21,32.04,32.77,32.02,32.77,44000,28.0108144552142,28.6490134112787,27.9933295523083,28.6490134112787,50329.1327802707,0.0,1.0
2012-02-22,32.0,32.46,31.8,32.14,82300,27.9758446494024,28.3779974162376,27.8009956203436,28.0982389697436,94138.3551776427,0.0,1.0
2012-02-23,33.07,33.2,31.83,31.93,208000,28.9112869548668,29.024938823755,27.8272229747025,27.9146474892318,237919.536779462,0.0,1.0
2012-02-24,33.26,33.72,33.0,33.0,56900,29.0773935324726,29.4795462993078,28.8500897946962,28.8500897946962,65084.7194363047,0.0,1.0
2012-02-27,32.79,33.22,32.34,32.51,37200,28.6664983141845,29.0424237266609,28.2730879988023,28.4217096735023,42550.9940778653,0.0,1.0
2012-02-28,32.8,33.08,32.71,32.79,51600,28.6752407656375,28.9200294063197,28.596558702561,28.6664983141845,59022.3466241356,0.0,1.0
2012-02-29,32.23,33.22,32.23,32.76,74500,28.17692103282,29.0424237266609,28.17692103282,28.6402709598257,85216.3725484129,0.0,1.0
2012-03-01,32.19,32.66,32.18,32.35,56000,28.1419512270082,28.5528464452963,28.1332087755553,28.2818304502553,64055.2599021628,0.0,1.0
2012-03-02,31.89,32.25,31.86,32.25,65000,27.8796776834201,28.1944059357259,27.8534503290613,28.1944059357259,74349.8552435817,0.0,1.0
2012-03-05,32.32,32.42,31.85,31.88,40200,28.3779974162376,28.465800626065,27.9653223300485,27.9916632929967,45784.2031959794,0.14,1.0
2012-03-06,32.0,32.19,31.88,32.06,94900,28.0970271447897,28.2638532434619,27.9916632929967,28.1497090706862,108082.609037275,0.0,1.0
2012-03-07,31.94,32.02,31.37,32.02,89300,28.0443452188932,28.1145877867552,27.5438669228766,28.1145877867552,101704.710084601,0.0,1.0
2012-03-08,32.36,32.39,31.69,32.05,99200,28.4131187001686,28.4394596631168,27.8248371943245,28.1409287497034,112979.924304506,0.0,1.0
2012-03-09,32.79,33.26,32.24,32.24,45700,28.7906725024267,29.2033475886158,28.3077548483756,28.3077548483756,52048.2110959268,0.0,1.0
2012-03-12,32.39,32.68,32.32,32.68,30300,28.4394596631168,28.6940889716165,28.3779974162376,28.6940889716165,34508.988976074,0.0,1.0
2012-03-13,32.48,32.72,32.13,32.54,98400,28.5184825519615,28.7292102555474,28.2111713175654,28.571164477858,112068.795882696,0.0,1.0
2012-03-14,32.14,32.66,31.93,32.43,63400,28.2199516385481,28.676528329651,28.0355648979105,28.4745809470478,72206.927428485,0.0,1.0
2012-03-15,32.24,32.33,31.84,32.19,53800,28.3077548483756,28.3867777372203,27.9565420090657,28.2638532434619,61273.3863667585,0.0,1.0
2012-03-16,31.91,32.24,31.74,32.24,101900,28.018004255945,28.3077548483756,27.8687387992383,28.3077548483756,116054.982728117,0.0,1.0
2012-03-19,32.27,32.49,31.72,31.92,73100,28.3340958113238,28.5272628729443,27.8511781572728,28.0267845769277,83254.3595429378,0.0,1.0
2012-03-20,31.65,32.1,31.5,32.1,148900,27.7897159103935,28.1848303546172,27.6580110956523,28.1848303546172,169583.777509486,0.0,1.0
2012-03-21,31.64,32.07,31.59,31.69,113900,27.7809355894108,28.1584893916689,27.7370339844971,27.8248371943245,129721.909055275,0.0,1.0
2012-03-22,31.76,31.94,31.37,31.41,101100,27.8862994412038,28.0443452188932,27.5438669228766,27.5789882068076,115143.854306306,0.0,1.0
2012-03-23,31.97,32.14,31.41,31.77,80200,28.0706861818414,28.2199516385481,27.5789882068076,27.8950797621865,91340.6242865063,0.0,1.0
2012-03-26,33.24,33.29,32.22,32.22,59000,29.1857869466503,29.229688551564,28.2901942064101,28.2901942064101,67195.721108527,0.0,1.0
2012-03-27,32.99,33.4899,32.99,33.25,54600,28.9662789220816,29.4052071680091,28.9662789220816,29.194567267633,62184.5147885691,0.0,1.0
2012-03-28,32.67,33.14,32.59,33.1099,62700,28.6853086506337,29.0979837368228,28.6150660827717,29.0715549706647,71409.6900594008,0.0,1.0
2012-03-29,32.49,32.74,32.44,32.56,62300,28.5272628729443,28.7467708975129,28.4833612680305,28.5887251198235,70954.1258484954,0.0,1.0
2012-03-30,32.4,32.7,32.32,32.7,57300,28.4482399840996,28.711649613582,28.3779974162376,28.711649613582,65259.5732121795,0.0,1.0
2012-04-02,32.63,32.64,32.19,32.2,42200,28.6501873667027,28.6589676876855,28.2638532434619,28.2726335644446,48062.0242505058,0.0,1.0
2012-04-03,32.34,32.495,32.21,32.44,34700,28.3955580582031,28.5316530334356,28.2814138854274,28.4833612680305,39520.1952960319,0.0,1.0
2012-04-04,32.11,32.19,31.98,32.1,42300,28.1936106755999,28.2638532434619,28.0794665028242,28.1848303546172,48175.9153032321,0.0,1.0
2012-04-05,32.21,32.65,31.92,32.0,37300,28.2814138854274,28.6677480086682,28.0267845769277,28.0970271447897,42481.3626669162,0.0,1.0
2012-04-09,31.98,32.14,31.54,31.54,58300,28.0794665028242,28.2199516385481,27.6931323795833,27.6931323795833,66398.4837394427,0.0,1.0
2012-04-10,32.15,32.36,31.77,31.93,81000,28.2287319595309,28.4131187001686,27.8950797621865,28.0355648979105,92251.7527083167,0.0,1.0
2012-04-11,32.61,32.61,32.13,32.3,96000,28.6326267247372,28.6326267247372,28.2111713175654,28.3604367742721,109335.410617264,0.0,1.0
2012-04-12,32.82,33.0,32.29,32.51,71400,28.8170134653749,28.9750592430644,28.3516564532893,28.5448235149098,81318.2116465903,0.0,1.0
2012-04-13,32.67,32.73,32.47,32.67,65200,28.6853086506337,28.7379905765302,28.5097022309788,28.6853086506337,74256.9663775587,0.0,1.0
2012-04-16,33.0,33.21,32.57,32.73,38900,28.9750592430644,29.159445983702,28.5975054408062,28.7379905765302,44303.6195105372,0.0,1.0
2012-04-17,33.6,33.77,33.01,33.25,60200,29.5018785020292,29.6511439587359,28.9838395640471,29.194567267633,68562.4137412427,0.0,1.0
2012-04-18,33.53,33.69,33.23,33.37,35200,29.4404162551499,29.5809013908739,29.1770066256675,29.299931119426,40089.6505596636,0.0,1.0
2012-04-19,33.57,33.83,33.295,33.59,40800,29.4755375390809,29.7038258846323,29.2340787120554,29.4930981810464,46467.5495123373,0.0,1.0
2012-04-20,34.14,34.15,33.64,34.0,53700,29.9760158350975,29.9847961560802,29.5369997859602,29.853091341339,61159.4953140322,0.0,1.0
2012-04-23,33.74,33.86,33.53,33.64,44900,29.6248029957876,29.7301668475806,29.4404162551499,29.5369997859602,51137.0826741163,0.0,1.0
2012-04-24,34.17,34.31,33.72,33.82,46100,30.0023567980457,30.1252812918042,29.6072423538221,29.6950455636496,52503.7753068322,0.0,1.0
2012-04-25,34.54,34.75,34.33,34.48,107900,30.3272286744074,30.511615415045,30.1428419337697,30.2745467485109,122888.445891696,0.0,1.0
2012-04-26,35.98,36.0,34.53,34.58,170500,31.5915948959229,31.6091555378884,30.3184483534246,30.3623499583383,194184.24489837,0.0,1.0
2012-04-27,35.71,35.83,35.15,35.79,109600,31.3545262293887,31.4598900811817,30.8628282543549,31.4247687972507,124824.593788044,0.0,1.0
2012-04-30,35.45,35.84,35.25,35.65,153000,31.1262378838373,31.4686704021644,30.9506314641824,31.3018443034923,174253.310671265,0.0,1.0
2012-05-01,35.47,35.68,35.222,35.29,133000,31.1437985258028,31.3281852664405,30.9260465654307,30.9857527481134,151475.100126002,0.0,1.0
2012-05-02,35.34,35.45,35.1,35.45,123900,31.0296543530271,31.1262378838373,30.8189266494412,31.1262378838373,141111.014327907,0.0,1.0
2012-05-03,35.06,35.44,34.98,35.34,106300,30.7838053655102,31.1174575628546,30.7135627976482,31.0296543530271,121066.189048075,0.0,1.0
2012-05-04,34.66,35.02,34.55,35.02,55300,30.4325925262003,30.7486840815792,30.3360089953901,30.7486840815792,62981.7521576533,0.0,1.0
2012-05-07,34.71,34.97,34.45,34.52,44000,30.4764941311141,30.7047824766655,30.2482057855626,30.3096680324419,50112.0631995794,0.0,1.0
2012-05-08,34.48,34.87,34.24,34.48,118200,30.2745467485109,30.616979266838,30.063819044925,30.2745467485109,134619.224322507,0.0,1.0
2012-05-09,33.84,34.41,33.25,34.16,73000,29.7126062056151,30.2130845016317,29.194567267633,29.993576477063,83140.4684902114,0.0,1.0
2012-05-10,34.1,34.31,33.8,34.02,42000,29.9408945511665,30.1252812918042,29.6774849216841,29.8706519833045,47834.2421450531,0.0,1.0
2012-05-11,34.05,34.33,33.85,34.0,38200,29.8969929462528,30.1428419337697,29.7213865265978,29.853091341339,43506.382141453,0.0,1.0
2012-05-14,33.81,34.12,33.73,33.77,36200,29.6862652426668,29.958455193132,29.6160226748049,29.6511439587359,41228.5610869268,0.0,1.0
2012-05-15,33.81,33.88,33.51,33.7,43000,29.6862652426668,29.7477274895461,29.4228556131844,29.5896817118566,48973.1526723164,0.0,1.0
2012-05-16,33.7,33.91,33.47,33.9,80900,29.5896817118566,29.7740684524943,29.3877343292535,29.7652881315116,92137.8616555905,0.0,1.0
2012-05-17,33.39,33.93,33.1,33.71,115400,29.3174917613915,29.7916290944598,29.0628624528918,29.5984620328394,131430.27484617,0.0,1.0
2012-05-18,33.0,33.455,32.77,33.27,161600,28.9750592430644,29.3745638477793,28.7731118604612,29.2121279095985,184047.941205728,0.0,1.0
2012-05-21,33.03,33.23,32.7701,33.04,76800,29.0014002060126,29.1770066256675,28.773199663671,29.0101805269953,87468.3284938114,0.0,1.0
2012-05-22,32.63,33.55,32.44,32.94,52000,28.6501873667027,29.4579768971154,28.4833612680305,28.9223773171679,59223.3474176849,0.0,1.0
2012-05-23,32.81,32.9,32.19,32.42,32000,28.8082331443922,28.8872560332369,28.2638532434619,28.465800626065,36445.1368724214,0.0,1.0
2012-05-24,33.05,33.09,32.505,32.77,38300,29.0189608479781,29.0540821319091,28.5404333544184,28.7731118604612,43620.2731941794,0.0,1.0
2012-05-25,33.31,33.32,32.94,32.97,46100,29.2472491935295,29.2560295145123,28.9223773171679,28.9487182801161,52503.7753068321,0.0,1.0
2012-05-29,33.49,33.74,33.195,33.37,45600,29.405294971219,29.6248029957876,29.1462755022279,29.299931119426,51934.3200432004,0.0,1.0
2012-05-30,32.87,33.3,32.84,33.26,23000,28.8609150702886,29.2384688725468,28.8345741073404,29.2033475886158,26194.9421270529,0.0,1.0
2012-05-31,32.28,32.89,32.2,32.79,85600,28.3428761323066,28.8784757122541,28.2726335644446,28.7906725024267,97490.7411337273,0.0,1.0
2012-06-01,31.76,32.0,31.59,31.69,65700,27.8862994412038,28.0970271447897,27.7370339844971,27.8248371943245,74826.4216411901,0.0,1.0
2012-06-04,31.81,32.15,31.51,31.64,65200,28.0531255398759,28.3529703271616,27.788556609918,27.9032031462331,73931.5837392846,0.14,1.0
2012-06-05,31.12,32.0,30.9,31.61,326600,27.4446170009726,28.2206858621827,27.2505997856701,27.8767462532373,370338.270694024,0.0,1.0
2012-06-06,32.33,32.36,31.23,31.23,94300,28.5117116851364,28.5381685781322,27.5416256086239,27.5416256086239,106928.655622922,0.0,1.0
2012-06-07,32.2,32.78,32.07,32.52,51400,28.3970651488213,28.9085650800734,28.2824186125062,28.6792720074431,58283.4877944666,0.0,1.0
2012-06-08,33.38,33.64,32.1,32.1,85400,29.4377029399893,29.6669960126195,28.308875505502,28.308875505502,96836.7676585107,0.0,1.0
2012-06-11,32.19,33.75,32.17,33.75,59100,28.3882461844894,29.7640046202708,28.3706082558255,29.7640046202708,67014.6717636765,0.0,1.0
2012-06-12,32.22,32.46,32.0,32.46,42100,28.4147030774852,28.6263582214515,28.2206858621827,28.6263582214515,47738.0318316545,0.0,1.0
2012-06-13,32.11,32.41,32.01,32.12,32800,28.3176944698339,28.5822633997919,28.2295048265146,28.3265134341658,37192.5758688425,0.0,1.0
2012-06-14,32.66,32.7,32.17,32.24,44200,28.8027375080902,28.8380133654179,28.3706082558255,28.432341006149,50119.2638232573,0.0,1.0
2012-06-15,33.12,33.21,32.51,32.51,73200,29.2084098673591,29.2877805463464,28.6704530431112,28.6704530431112,83002.9437072947,0.0,1.0
2012-06-18,32.91,32.96,32.58,32.94,44600,29.0232116163885,29.0673064380481,28.7321857934347,29.0496685093843,50572.8318216578,0.0,1.0
2012-06-19,33.09,33.39,32.6892,32.93,40500,29.1819529743633,29.4465219043212,28.8284888839394,29.0408495450523,45923.7598380524,0.0,1.0
2012-06-20,32.88,33.2,32.71,32.98,46100,28.9967547233927,29.2789615820145,28.8468323297498,29.084944366712,52273.7118156597,0.0,1.0
2012-06-21,32.5,32.97,32.28,32.97,41100,28.6616340787793,29.0761254023801,28.4676168634768,29.0761254023801,46604.1118356532,0.0,1.0
2012-06-22,33.2,33.29,32.505,32.55,74600,29.2789615820145,29.3583322610019,28.6660435609452,28.7057289004389,84590.4317016967,0.0,1.0
2012-06-25,32.67,32.94,32.61,32.8,20500,28.8115564724221,29.0496685093843,28.7586426864305,28.9262030087372,23245.3599180266,0.0,1.0
2012-06-26,32.4,32.9,32.21,32.76,26000,28.5734444354599,29.0143926520565,28.4058841131532,28.8909271514095,29481.9198960337,0.0,1.0
2012-06-27,32.4,32.5,32.12,32.5,32900,28.5734444354599,28.6616340787793,28.3265134341658,28.6616340787793,37305.9678684427,0.0,1.0
2012-06-28,32.51,32.51,31.99,32.17,51500,28.6704530431112,28.6704530431112,28.2118668978507,28.3706082558255,58396.8797940667,0.0,1.0
2012-06-29,33.86,34.16,33.11,33.11,59200,29.861013227922,30.12558215788,29.1995909030271,29.1995909030271,67128.0637632768,0.0,1.0
2012-07-02,34.18,34.2,33.5,33.67,47100,30.1432200865439,30.1608580152077,29.5435305119725,29.6934529056153,53407.631811661,0.0,1.0
2012-07-03,34.41,34.46,33.74,34.06,14800,30.3460562661783,30.390151087838,29.7551856559388,30.0373925145607,16782.0159408192,0.0,1.0
2012-07-05,34.28,34.46,34.21,34.21,30600,30.2314097298632,30.390151087838,30.1696769795397,30.1696769795397,34697.9518776396,0.0,1.0
2012-07-06,33.86,34.2,33.75,33.94,28300,29.861013227922,30.1608580152077,29.7640046202708,29.9315649425775,32089.9358868367,0.0,1.0
2012-07-09,33.86,33.89,33.66,33.7,66900,29.861013227922,29.8874701209178,29.6846339412834,29.7199097986111,75859.2477324868,0.0,1.0
2012-07-10,33.76,34.08,33.74,33.87,27800,29.7728235846027,30.0550304432245,29.7551856559388,29.869832192254,31522.975888836,0.0,1.0
2012-07-11,33.7,33.74,33.39,33.72,35700,29.7199097986111,29.7551856559388,29.4465219043212,29.737547727275,40480.9438572463,0.0,1.0
2012-07-12,33.43,33.49,32.86,33.39,35700,29.4817977616489,29.5347115476405,28.9791167947288,29.4465219043212,40480.9438572463,0.0,1.0
2012-07-13,33.72,34.06,33.57,33.57,34600,29.737547727275,30.0373925145607,29.605263262296,29.605263262296,39233.6318616448,0.0,1.0
2012-07-16,33.58,33.79,33.38,33.74,32800,29.6140822266279,29.7992804775985,29.4377029399893,29.7551856559388,37192.5758688426,0.0,1.0
2012-07-17,33.57,33.86,33.16,33.82,56800,29.605263262296,29.861013227922,29.2436857246868,29.8257373705943,64406.6557728736,0.0,1.0
2012-07-18,32.92,33.67,32.76,33.65,56300,29.0320305807204,29.6934529056153,28.8909271514095,29.6758149769515,63839.695774873,0.0,1.0
2012-07-19,32.43,32.95,32.25,32.95,31700,28.5999013284557,29.0584874737162,28.441159970481,29.0584874737162,35945.2638732411,0.0,1.0
2012-07-20,31.51,32.1,31.33,32.1,69800,27.788556609918,28.308875505502,27.6298152519432,28.308875505502,79147.6157208904,0.0,1.0
2012-07-23,30.7,30.96,30.62,30.96,37800,27.0742204990315,27.3035135716617,27.003668784376,27.3035135716617,42862.175848849,0.0,1.0
2012-07-24,30.48,30.95,30.252,30.87,30300,26.880203283729,27.2946946073298,26.6791308969609,27.2241428926743,34357.7758788393,0.0,1.0
2012-07-25,30.56,30.71,30.44,30.69,34900,26.9507549983844,27.0830394633634,26.8449274264013,27.0654015346996,39573.8078604453,0.0,1.0
2012-07-26,30.56,30.56,30.56,30.56,821600,26.9507549983844,26.9507549983844,26.9507549983844,26.9507549983844,931628.668714666,0.0,1.0
2012-07-27,28.0,28.16,26.05,26.75,210300,24.6931001294098,24.8342035587207,22.9734020846831,23.5907295879183,238463.375159073,0.0,1.0
2012-07-30,28.33,28.4,27.89,27.89,112600,24.9841259523636,25.0458587026871,24.5960915217586,24.5960915217586,127679.391549746,0.0,1.0
2012-07-31,28.54,29.0,28.2,28.25,142900,25.1693242033342,25.574996562603,24.8694794160485,24.9135742377081,162037.167428585,0.0,1.0
2012-08-01,28.58,28.99,28.38,28.61,128500,25.2046000606619,25.5661775982711,25.0282207740232,25.2310569536577,145708.719486167,0.0,1.0
2012-08-02,29.04,29.25,28.41,28.41,79600,25.6102724199308,25.7954706709013,25.054677667019,25.054677667019,90260.0316817031,0.0,1.0
2012-08-03,29.36,29.66,29.23,29.41,49000,25.8924792785526,26.1570482085106,25.7778327422375,25.9365741002123,55562.0798040635,0.0,1.0
2012-08-06,29.51,29.84,29.33,29.33,49900,26.0247637435316,26.3157895664853,25.8660223855568,25.8660223855568,56582.6078004646,0.0,1.0
2012-08-07,29.03,29.64,28.93,29.5,76800,25.6014534555988,26.1394102798467,25.5132638122795,26.0159447791996,87085.0556928997,0.0,1.0
2012-08-08,28.96,29.35,28.56,28.94,43400,25.5397207052753,25.8836603142207,25.186962131998,25.5220827766114,49212.1278264563,0.0,1.0
2012-08-09,29.04,29.2,28.96,29.0,38200,25.6102724199308,25.7513758492417,25.5397207052753,25.574996562603,43315.7438472495,0.0,1.0
2012-08-10,29.54,29.84,29.03,29.03,24500,26.0512206365274,26.3157895664853,25.6014534555988,25.6014534555988,27781.0399020317,0.0,1.0
2012-08-13,29.89,29.925,29.022,29.34,35200,26.359884388145,26.3907507633068,25.5943982841333,25.8748413498887,39913.9838592456,0.0,1.0
2012-08-14,30.08,30.23,29.62,29.96,61900,26.5274447104517,26.6597291754307,26.1217723511828,26.4216171384685,70189.6477524802,0.0,1.0
2012-08-15,30.17,30.5,29.9,30.11,31800,26.6068153894391,26.8978412123928,26.3687033524769,26.5539016034475,36058.6558728412,0.0,1.0
2012-08-16,29.5,30.09,29.34,30.09,62900,26.0159447791996,26.5362636747836,25.8748413498887,26.5362636747836,71323.5677484816,0.0,1.0
2012-08-17,29.5,29.54,29.16,29.39,57400,26.0159447791996,26.0512206365274,25.7160999919139,25.9189361715484,65087.0077704745,0.0,1.0
2012-08-20,29.54,29.62,29.0,29.24,45500,26.0512206365274,26.1217723511828,25.574996562603,25.7866517065694,51593.3598180589,0.0,1.0
2012-08-21,29.46,30.19,29.43,29.71,52500,25.9806689218719,26.624453318103,25.9542120288761,26.2011430301702,59530.7997900681,0.0,1.0
2012-08-22,29.14,29.52,29.08,29.52,54000,25.6984620632501,26.0335827078635,25.6455482772585,26.0335827078635,61231.67978407,0.0,1.0
2012-08-23,29.22,29.375,29.01,29.21,42000,25.7690137779055,25.9057077250505,25.583815526935,25.7601948135736,47624.6398320545,0.0,1.0
2012-08-24,29.56,29.64,28.99,29.08,71500,26.0688585651912,26.1394102798467,25.5661775982711,25.6455482772585,81075.2797140928,0.0,1.0
2012-08-27,29.55,30.02,29.12,29.66,22000,26.0600396008593,26.4745309244601,25.6808241345862,26.1570482085106,24946.2399120285,0.0,1.0
2012-08-28,29.72,29.79,29.18,29.48,20700,26.2099619945021,26.2716947448257,25.7337379205778,25.9983068505358,23472.1439172269,0.0,1.0
2012-08-29,29.94,30.15,29.7,29.7,11500,26.4039792098047,26.5891774607752,26.1923240658383,26.1923240658383,13040.0799540149,0.0,1.0
2012-08-30,29.49,29.84,29.48,29.66,9500,26.0071258148677,26.3157895664853,25.9983068505358,26.1570482085106,10772.2399620123,0.0,1.0
2012-08-31,29.28,29.5199,29.03,29.46,23700,25.9453930645442,26.1579716094958,25.7238647767663,26.1048934317443,26746.0199301548,0.14,1.0
2012-09-04,29.67,29.94,29.05,29.34,29900,26.2909771934777,26.5302277442778,25.7415870397885,25.9985598536109,33742.8690258071,0.0,1.0
2012-09-05,29.94,30.14,29.46,29.46,33500,26.5302277442778,26.7074503745001,26.1048934317443,26.1048934317443,37805.5555974762,0.0,1.0
2012-09-06,30.9,30.97,30.07,30.07,86100,27.3808963693448,27.4429242899226,26.6454224539223,26.6454224539223,97165.9205057524,0.0,1.0
2012-09-07,30.77,31.05,30.74,30.96,45100,27.2657016597003,27.5138133420115,27.239118265167,27.4340631584115,50896.4345506322,0.0,1.0
2012-09-10,30.5,30.79,30.43,30.75,35900,27.0264511089002,27.2834239227225,26.9644231883224,27.2479793966781,40514.0133119223,0.0,1.0
2012-09-11,30.47,30.64,30.36,30.49,24400,26.9998677143669,27.1505069500558,26.9023952677446,27.0175899773891,27535.9867635349,0.0,1.0
2012-09-12,30.37,30.57,30.31,30.49,17700,26.9112563992557,27.088479029478,26.858089610189,27.0175899773891,19974.8756440397,0.0,1.0
2012-09-13,30.21,30.5,30.16,30.3,94600,26.7694782950779,27.0264511089002,26.7251726375223,26.8492284786779,106758.374911082,0.0,1.0
2012-09-14,30.12,30.32,29.95,30.32,74900,26.6897281114778,26.8669507417001,26.5390888757889,26.8669507417001,84526.4511716709,0.0,1.0
2012-09-17,30.03,30.08,29.875,29.97,46200,26.6099779278778,26.6542835854334,26.4726303894555,26.5568111388111,52137.8110030867,0.0,1.0
2012-09-18,29.52,29.99,29.46,29.92,63300,26.1580602208109,26.5745334018333,26.1048934317443,26.5125054812555,71435.5722185149,0.0,1.0
2012-09-19,29.28,29.59,29.26,29.54,63700,25.9453930645442,26.2200881413887,25.927670801522,26.1757824838332,71886.9818375891,0.0,1.0
2012-09-20,29.03,29.315,28.54,29.23,54200,25.7238647767663,25.9764070248331,25.2896693327217,25.9010874069886,61166.0033845736,0.0,1.0
2012-09-21,29.3,29.43,28.67,29.2,97800,25.9631153275664,26.0783100372109,25.4048640423662,25.8745040124553,110369.651863677,0.0,1.0
2012-09-24,29.29,29.36,28.94,29.14,75700,25.9542541960553,26.0162821166331,25.6441145931663,25.8213372233886,85429.2704098195,0.0,1.0
2012-09-25,29.0,29.43,28.86,29.43,74700,25.697281382233,26.0783100372109,25.5732255410774,26.0783100372109,84300.7463621335,0.0,1.0
2012-09-26,28.76,29.37,28.63,29.15,168600,25.4846142259662,26.0251432481442,25.3694195163217,25.8301983548997,190269.154439836,0.0,1.0
2012-09-27,28.97,29.04,28.74,28.87,88400,25.6706979876996,25.7327259082774,25.466891962944,25.5820866725885,99761.52581543,0.0,1.0
2012-09-28,28.77,29.06,28.62,28.79,58000,25.4934753574773,25.7504481712997,25.3605583848106,25.5111976204996,65454.3947657799,0.0,1.0
2012-10-01,28.98,29.025,28.6,28.83,84000,25.6795591192107,25.7194342110108,25.3428361217884,25.546642146544,94796.0200056122,0.0,1.0
2012-10-02,29.5,29.5,28.93,29.0,46200,26.1403379577887,26.1403379577887,25.6352534616552,25.697281382233,52137.8110030867,0.0,1.0
2012-10-03,29.7,29.91,29.17,29.44,31700,26.317560588011,26.5036443497444,25.8479206179219,26.087171168722,35774.2123116417,0.0,1.0
2012-10-04,29.78,29.8,29.37,29.71,33000,26.3884496400999,26.4061719031222,26.0251432481442,26.3264217195221,37241.2935736334,0.0,1.0
2012-10-05,30.04,30.27,29.72,29.79,90500,26.6188390593889,26.8226450841446,26.3352828510332,26.397310771611,102131.42631557,0.0,1.0
2012-10-08,30.16,30.28,29.85,29.97,17200,26.7251726375223,26.8315062156557,26.4504775606777,26.5568111388111,19410.6136201968,0.0,1.0
2012-10-09,30.23,30.42,30.04,30.1,50000,26.7872005581001,26.9555620568113,26.6188390593889,26.6720058484556,56426.2023842929,0.0,1.0
2012-10-10,30.19,30.47,30.06,30.18,32400,26.7517560320556,26.9998677143669,26.6365613224111,26.7428949005445,36564.1791450219,0.0,1.0
2012-10-11,30.21,30.5,30.21,30.31,21200,26.7694782950779,27.0264511089002,26.7694782950779,26.858089610189,23924.7098109402,0.0,1.0
2012-10-12,30.14,30.31,30.05,30.2,18100,26.7074503745001,26.858089610189,26.6277001909,26.7606171635667,20426.285263114,0.0,1.0
2012-10-15,30.32,30.42,30.13,30.13,24400,26.8669507417001,26.9555620568113,26.6985892429889,26.6985892429889,27535.986763535,0.0,1.0
2012-10-16,30.38,30.77,30.29,30.38,56000,26.9201175307668,27.2657016597003,26.8403673471668,26.9201175307668,63197.3466704081,0.0,1.0
2012-10-17,29.93,30.36,29.7,30.32,35000,26.5213666127666,26.9023952677446,26.317560588011,26.8669507417001,39498.3416690051,0.0,1.0
2012-10-18,29.52,29.82,29.38,29.82,34700,26.1580602208109,26.4238941661444,26.0340043796553,26.4238941661444,39159.7844546993,0.0,1.0
2012-10-19,29.06,29.48,28.93,29.48,63200,25.7504481712997,26.1226156947665,25.6352534616552,26.1226156947665,71322.7198137461,0.0,1.0
2012-10-22,29.14,29.19,28.92,29.0,22600,25.8213372233886,25.8656428809442,25.6263923301441,25.697281382233,25504.6434777004,0.0,1.0
2012-10-23,29.2,29.21,28.98,28.98,23000,25.8745040124553,25.8833651439664,25.6795591192107,25.6795591192107,25956.0530967747,0.0,1.0
2012-10-24,29.09,29.24,29.03,29.23,28600,25.777031565833,25.9099485384997,25.7238647767663,25.9010874069886,32275.7877638156,0.0,1.0
2012-10-25,29.49,31.0,29.01,29.22,56500,26.1314768262776,27.4695076844559,25.7061425137441,25.8922262754775,63761.608694251,0.0,1.0
2012-10-26,28.99,29.45,28.94,29.38,39100,25.6884202507219,26.0960323002331,25.6441145931663,26.0340043796553,44125.290264517,0.0,1.0
2012-10-31,28.94,29.3,28.45,28.6,110000,25.6441145931663,25.9631153275664,25.2099191491217,25.3428361217884,124137.645245444,0.0,1.0
2012-11-01,29.14,29.21,28.83,28.87,78500,25.8213372233886,25.8833651439664,25.546642146544,25.5820866725885,88589.1377433398,0.0,1.0
2012-11-02,29.3,29.43,28.75,29.14,281400,25.9631153275664,26.0783100372109,25.4757530944551,25.8213372233886,317566.667018801,0.0,1.0
2012-11-05,29.61,29.65,29.02,29.26,67700,26.237810404411,26.2732549304554,25.7150036452552,25.927670801522,76401.0780283325,0.0,1.0
2012-11-06,29.64,29.92,29.34,29.34,145000,26.2643937989443,26.5125054812555,25.9985598536109,25.9985598536109,163635.98691445,0.0,1.0
2012-11-07,29.6,29.79,29.19,29.43,76100,26.2289492728999,26.397310771611,25.8656428809442,26.0783100372109,85880.6800288937,0.0,1.0
2012-11-08,29.54,29.63,29.39,29.5,66500,26.1757824838332,26.2555326674332,26.0428655111665,26.1403379577887,75046.8491711095,0.0,1.0
2012-11-09,29.51,29.64,29.33,29.37,69900,26.1491990892998,26.2643937989443,25.9896987220998,26.0251432481442,78883.8309332416,0.0,1.0
2012-11-12,29.06,29.5,29.0,29.5,34000,25.7504481712997,26.1403379577887,25.697281382233,26.1403379577887,38369.8176213191,0.0,1.0
2012-11-13,29.08,29.37,28.92,29.0,55100,25.7681704343219,26.0251432481442,25.6263923301441,25.697281382233,62181.6750274908,0.0,1.0
2012-11-14,28.84,29.41,28.75,29.04,152100,25.5555032780551,26.0605877741887,25.4757530944551,25.7327259082774,171648.507653019,0.0,1.0
2012-11-15,28.57,29.12,28.485,28.78,73000,25.316252727255,25.8036149603663,25.2409331094106,25.5023364889884,82382.2554810678,0.0,1.0
2012-11-16,28.1,28.42,27.47,28.42,85700,24.8997795462326,25.1833357545883,24.3415282610324,25.1833357545883,96714.5108866782,0.0,1.0
2012-11-19,28.21,28.7,27.87,27.95,61300,24.9972519928549,25.4314474368995,24.695973521477,24.7668625735659,69178.5241231431,0.0,1.0
2012-11-20,27.99,28.3089,27.71,28.11,65300,24.8023070996104,25.0848885834998,24.5541954172992,24.9086406777438,73692.6203138865,0.0,1.0
2012-11-21,27.77,28.2283,27.55,28.09,236800,24.6073622063658,25.0134678635202,24.4124173131213,24.8909184147215,267234.494492012,0.0,1.0
2012-11-23,27.83,28.31,27.63,27.82,263200,24.6605289954325,25.085863307966,24.4833063652102,24.6516678639214,297027.529350918,0.0,1.0
2012-11-26,27.84,28.1,27.7,27.97,113500,24.6693901269437,24.8997795462326,24.545334285788,24.7845848365881,128087.479412345,0.0,1.0
2012-11-27,27.82,28.3,27.55,27.87,133800,24.6516678639214,25.0770021764549,24.4124173131213,24.695973521477,150996.517580368,0.0,1.0
2012-11-28,27.88,27.89,27.63,27.75,105200,24.7048346529881,24.7136957844992,24.4833063652102,24.5896399433436,118720.729816552,0.0,1.0
2012-11-29,28.06,28.21,27.72,27.97,172500,24.8643350201882,24.9972519928549,24.5630565488103,24.7845848365881,194670.39822581,0.0,1.0
2012-11-30,28.01,28.17,27.78,28.17,170200,24.8200293626326,24.9618074668104,24.616223337877,24.9618074668104,192074.792916133,0.0,1.0
2012-12-03,27.89,28.01,27.71,27.9,174300,24.8377516256548,24.9446189686121,24.6774506112189,24.8466572375679,195719.285435597,0.14,1.0
2012-12-04,28.12,28.67,27.65,27.92,187400,25.0425806996563,25.5323893548772,24.6240169397403,24.8644684613942,210429.111248599,0.0,1.0
2012-12-05,27.94,28.28,27.93,28.15,78900,24.8822796852204,25.185070490266,24.8733740733073,25.0692975353956,88595.8211180068,0.0,1.0
2012-12-06,27.8386,28.01,27.76,27.89,41100,24.7919767804215,24.9446189686121,24.7219786707845,24.8377516256548,46150.6748789617,0.0,1.0
2012-12-07,27.75,27.96,27.64,27.96,30000,24.7130730588713,24.9000909090466,24.6151113278272,24.9000909090466,33686.6239992422,0.0,1.0
2012-12-10,27.69,27.95,27.51,27.84,37500,24.6596393873927,24.8911852971335,24.4993383729568,24.7932235660893,42108.2799990527,0.0,1.0
2012-12-11,27.84,27.85,27.73,27.85,61200,24.7932235660893,24.8021291780024,24.6952618350451,24.8021291780024,68720.712958454,0.0,1.0
2012-12-12,26.97,27.94,26.85,27.94,59200,24.018435329649,24.8822796852204,23.9115679866917,24.8822796852204,66474.9380251712,0.0,1.0
2012-12-13,26.58,27.12,26.54,27.11,47300,23.6711164650378,24.1520195083456,23.6354940173854,24.1431138964325,53112.5771721386,0.0,1.0
2012-12-14,26.66,26.77,26.5,26.61,43500,23.7423613603427,23.8403230913869,23.599871569733,23.6978333007772,48845.6047989011,0.0,1.0
2012-12-17,26.68,27.04,26.51,26.67,56500,23.7601725841689,24.0807746130408,23.6087771816461,23.7512669722558,63443.1418652394,0.0,1.0
2012-12-18,26.85,26.95,26.65,26.76,101500,23.9115679866917,24.0006241058228,23.7334557484296,23.8314174794738,113973.077864103,0.0,1.0
2012-12-19,27.01,27.09,26.85,26.92,399900,24.0540577773014,24.1253026726063,23.9115679866917,23.9739072700835,449042.697909899,0.0,1.0
2012-12-20,26.96,27.92,26.94,26.94,472200,24.0095297177359,24.8644684613942,23.9917184939097,23.9917184939097,530227.461748072,0.0,1.0
2012-12-21,27.28,27.39,26.85,26.85,443700,24.2945092989553,24.3924710299995,23.9115679866917,23.9115679866917,498225.168948792,0.0,1.0
2012-12-24,26.75,27.2,26.29,27.12,46200,23.8225118675607,24.2232644036505,23.4128537195577,24.1520195083456,51877.4009588328,0.0,1.0
2012-12-26,26.67,27.01,26.59,26.75,40200,23.7512669722558,24.0540577773014,23.680022076951,23.8225118675607,45140.0761589845,0.0,1.0
2012-12-27,26.41,26.67,26.22,26.63,85500,23.519721062515,23.7512669722558,23.350514436166,23.7156445246034,96006.8783978403,0.0,1.0
2012-12-28,26.61,26.775,26.33,26.39,145200,23.6978333007772,23.8447758973434,23.4484761672102,23.5019098386888,163043.260156332,0.0,1.0
2012-12-31,26.8,26.96,26.54,26.61,248000,23.8670399271262,24.0095297177359,23.6354940173854,23.6978333007772,278476.091727068,0.0,1.0
2013-01-02,26.71,27.2185,25.85,26.96,265600,23.7868894199082,24.2397397856897,23.0210067953811,24.0095297177359,298238.911139958,0.0,1.0
2013-01-03,26.97,27.29,26.55,26.76,135700,24.018435329649,24.3034149108684,23.6443996292985,23.8314174794738,152375.829223239,0.0,1.0
2013-01-04,26.8612,27.09,26.82,27.09,42300,23.9215422720344,24.1253026726063,23.8848511509524,24.1253026726063,47498.1398389314,0.0,1.0
2013-01-07,27.05,27.13,26.54,26.74,110800,24.0896802249539,24.1609251202587,23.6354940173854,23.8136062556476,124415.931303868,0.0,1.0
2013-01-08,26.89,27.1,26.78,26.95,119800,23.9471904343442,24.1342082845194,23.8492287033,24.0006241058228,134521.91850364,0.0,1.0
2013-01-09,26.89,27.185,26.75,26.89,121200,23.9471904343442,24.2099059857808,23.8225118675607,23.9471904343442,136093.960956938,0.0,1.0
2013-01-10,26.78,26.99,26.61,26.88,146400,23.8492287033,24.0362465534752,23.6978333007772,23.9382848224311,164390.725116302,0.0,1.0
2013-01-11,26.76,26.86,26.37,26.86,67100,23.8314174794738,23.9204735986048,23.4840986148626,23.9204735986048,75345.7490116382,0.0,1.0
2013-01-14,26.59,26.79,26.56,26.7,58800,23.680022076951,23.8581343152131,23.6533052412116,23.7779838079951,66025.7830385145,0.0,1.0
2013-01-15,26.49,26.6303,26.38,26.56,127200,23.5909659578199,23.7159116929608,23.4930042267757,23.6533052412116,142831.285756787,0.0,1.0
2013-01-16,26.16,26.48,26.16,26.48,70300,23.2970807646874,23.5820603459068,23.2970807646874,23.5820603459068,78938.9889048906,0.0,1.0
2013-01-17,26.06,26.28,26.05,26.15,94500,23.2080246455563,23.4039481076446,23.1991190336432,23.2881751527743,106112.865597613,0.0,1.0
2013-01-18,25.95,26.0742,25.92,26.03,173200,23.1100629145121,23.2206706144729,23.0833460787728,23.181307809817,194484.109222292,0.0,1.0
2013-01-22,25.92,26.05,25.76,25.85,184900,23.0833460787728,23.1991190336432,22.9408562881631,23.0210067953811,207621.892581996,0.0,1.0
2013-01-23,26.49,26.59,25.9,25.9,57100,23.5909659578199,23.680022076951,23.0655348549466,23.0655348549466,64116.8743452242,0.0,1.0
2013-01-24,27.3,27.35,26.45,26.45,94800,24.3123205227815,24.3568485823471,23.5553435101675,23.5553435101675,106449.731837605,0.0,1.0
2013-01-25,27.6,27.61,27.3,27.3,77200,24.5794888801747,24.5883944920878,24.3123205227815,24.3123205227815,86686.9124247166,0.0,1.0
2013-01-28,27.77,28.02,27.55,27.55,53700,24.7308842826976,24.9535245805252,24.5349608206092,24.5349608206092,60299.0569586433,0.0,1.0
2013-01-29,28.0,28.02,27.71,27.71,80200,24.935713356699,24.9535245805252,24.6774506112189,24.6774506112189,90055.5748246407,0.0,1.0
2013-01-30,27.9,28.17,27.76,28.06,61900,24.8466572375679,25.0871087592218,24.7219786707845,24.9891470281777,69506.7341851031,0.0,1.0
2013-01-31,28.27,28.37,27.83,27.9,123400,25.1761648783529,25.265220997484,24.7843179541762,24.8466572375679,138564.313383549,0.0,1.0
2013-02-01,28.04,28.27,28.03,28.27,71600,24.9713358043514,25.1761648783529,24.9624301924383,25.1761648783529,80398.7426115247,0.0,1.0
2013-02-04,27.76,28.04,27.74,27.96,86700,24.7219786707845,24.9713358043514,24.7041674469582,24.9000909090466,97354.3433578096,0.0,1.0
2013-02-05,27.92,27.99,27.78,27.8,50700,24.8644684613942,24.9268077447859,24.7397898946107,24.7576011184369,56930.3945587191,0.0,1.0
2013-02-06,28.15,28.16,27.81,27.81,52200,25.0692975353956,25.0782031473087,24.76650673035,24.76650673035,58614.7257586814,0.0,1.0
2013-02-07,28.04,28.18,27.93,28.1,34700,24.9713358043514,25.0960143711349,24.8733740733073,25.0247694758301,38964.1950924568,0.0,1.0
2013-02-08,28.11,28.19,28.0,28.03,52500,25.0336750877432,25.104919983048,24.935713356699,24.9624301924383,58951.5919986737,0.0,1.0
2013-02-11,28.18,28.22,28.04,28.15,21400,25.0960143711349,25.1316368187874,24.9713358043514,25.0692975353956,24029.7917861261,0.0,1.0
2013-02-12,28.2,28.375,28.15,28.16,42900,25.1138255949611,25.2696738034405,25.0692975353956,25.0782031473087,48171.8723189164,0.0,1.0
2013-02-13,27.93,28.33,27.93,28.16,67800,24.8733740733073,25.2295985498315,24.8733740733073,25.0782031473087,76131.7702382872,0.0,1.0
2013-02-14,26.91,27.79,24.88,25.0,873400,23.9650016581704,24.7486955065238,22.1571624398097,22.264029782767,980729.913364602,0.0,1.0
2013-02-15,26.93,27.135,26.17,26.99,176000,23.9828128819966,24.1653779262153,23.3059863766005,24.0362465534752,197628.194128887,0.0,1.0
2013-02-19,27.31,27.39,26.72,26.96,284100,24.3212261346946,24.3924710299995,23.7957950318213,24.0095297177359,319012.329272824,0.0,1.0
2013-02-20,27.16,27.52,27.1,27.46,99200,24.187641955998,24.5082439848699,24.1342082845194,24.4548103133912,111390.436690828,0.0,1.0
2013-02-21,27.36,27.39,27.0,27.06,78000,24.3657541942602,24.3924710299995,24.0451521653883,24.098585836867,87585.2223980295,0.0,1.0
2013-02-22,27.65,27.65,27.23,27.45,85000,24.6240169397403,24.6240169397403,24.2499812393898,24.4459047014781,95445.4346645193,0.0,1.0
2013-02-25,27.46,27.94,27.39,27.7,65900,24.4548103133912,24.8822796852204,24.3924710299995,24.6685449993058,73998.2840516687,0.0,1.0
2013-02-26,27.69,27.84,27.45,27.55,58200,24.6596393873927,24.7932235660893,24.4459047014781,24.5349608206092,65352.0505585298,0.0,1.0
2013-02-27,27.7,27.81,27.595,27.65,62100,24.6685449993058,24.76650673035,24.5750360742182,24.6240169397403,69731.3116784313,0.0,1.0
2013-02-28,27.46,27.7,27.36,27.66,40100,24.4548103133912,24.6685449993058,24.3657541942602,24.6329225516534,45027.7874123204,0.0,1.0
2013-03-01,27.55,27.58,26.94,27.32,77900,24.5349608206092,24.5616776563485,23.9917184939097,24.3301317466078,87472.9336513655,0.0,1.0
2013-03-04,27.94,27.96,27.25,27.32,238000,25.015863863917,25.0337707099183,24.3980776768696,24.4607516378744,265820.122629928,0.15,1.0
2013-03-05,28.57,28.71,27.98,27.98,110900,25.5799295129602,25.7052774349698,25.0516775559197,25.0516775559197,123863.242015374,0.0,1.0
2013-03-06,28.48,28.69,28.43,28.56,40000,25.499348705954,25.6873705889684,25.4545815909506,25.5709760899595,44675.6508621728,0.0,1.0
2013-03-07,29.0,29.01,28.42,28.42,49900,25.9649267019897,25.9738801249904,25.4456281679499,25.4456281679499,55732.8744505606,0.0,1.0
2013-03-08,29.26,29.39,28.7101,29.19,49100,26.1977157000075,26.3141101990165,25.7053669691998,26.1350417390027,54839.3614333172,0.0,1.0
2013-03-11,29.31,29.41,29.17,29.17,42000,26.242482815011,26.3320170450178,26.1171348930014,26.1171348930014,46909.4334052814,0.0,1.0
2013-03-12,28.95,29.37,28.88,29.34,32700,25.9201595869863,26.2962033530151,25.8574856259815,26.269343084013,36522.3445798262,0.0,1.0
2013-03-13,29.32,29.449,28.94,28.94,55900,26.2514362380117,26.3669353947205,25.9112061639856,25.9112061639856,62434.2220798864,0.0,1.0
2013-03-14,29.51,29.53,29.23,29.34,30400,26.4215512750247,26.4394581210261,26.1708554310055,26.269343084013,33953.4946552513,0.0,1.0
2013-03-15,29.65,29.78,29.32,29.53,92300,26.5468991970343,26.6632936960432,26.2514362380117,26.4394581210261,103089.064364464,0.0,1.0
2013-03-18,29.83,29.89,29.25,29.47,40000,26.7080608110466,26.7617813490508,26.1887622770068,26.3857375830219,44675.6508621729,0.0,1.0
2013-03-19,30.24,30.26,29.74,29.92,71500,27.0751511540748,27.0930580000761,26.6274800040405,26.7886416180528,79857.7259161338,0.0,1.0
2013-03-20,30.15,30.43,29.8,30.37,49300,26.9945703470686,27.2452661910878,26.6812005420446,27.1915456530837,55062.739687628,0.0,1.0
2013-03-21,29.57,30.2,29.43,29.99,442500,26.4752718130288,27.039337462072,26.3499238910192,26.8513155790576,494224.387662787,0.0,1.0
2013-03-22,30.36,30.38,29.54,29.66,171000,27.182592230083,27.2004990760844,26.4484115440267,26.555852620035,190988.407435789,0.0,1.0
2013-03-25,30.71,30.82,30.23,30.37,94400,27.495962035107,27.5944496881146,27.0661977310741,27.1915456530837,105434.536034728,0.0,1.0
2013-03-26,30.68,30.906,30.38,30.68,38100,27.469101766105,27.6714491259205,27.2004990760844,27.469101766105,42553.5574462196,0.0,1.0
2013-03-27,30.85,30.88,30.39,30.48,81600,27.6213099571166,27.6481702261187,27.2094524990851,27.2900333060912,91138.3277588326,0.0,1.0
2013-03-28,31.65,31.7599,30.83,30.94,124600,28.3375837971715,28.4359819159491,27.6034031111153,27.7018907641228,139164.652435668,0.0,1.0
2013-04-01,34.62,34.8675,34.22,34.23,553800,30.9967504283753,31.2183476476423,30.6386135083478,30.6475669313485,618534.386186782,0.0,1.0
2013-04-02,34.74,35.0,34.48,34.51,235500,31.1041915043835,31.3369805024014,30.8714025063657,30.8982627753677,263027.894451043,0.0,1.0
2013-04-03,34.73,34.95,34.6,34.7,105800,31.0952380813828,31.2922133873979,30.9788435823739,31.0683778123808,118167.096530447,0.0,1.0
2013-04-04,35.0,35.04,34.75,34.95,94800,31.3369805024014,31.3727941944041,31.1131449273842,31.2922133873979,105881.292543349,0.0,1.0
2013-04-05,34.86,35.0,34.71,34.91,180100,31.2116325803918,31.3369805024014,31.0773312353815,31.2563996953952,201152.118006933,0.0,1.0
2013-04-08,35.11,35.25,34.78,34.86,115800,31.4354681554089,31.5608160774185,31.1400051963863,31.2116325803918,129336.00924599,0.0,1.0
2013-04-09,34.92,35.325,34.9,34.9,104100,31.2653531183959,31.6279667499237,31.2474462723945,31.2474462723945,116268.381368805,0.0,1.0
2013-04-10,35.13,35.3,34.92,34.92,97100,31.4533750014103,31.6055831924219,31.2653531183959,31.2653531183959,108450.142467924,0.0,1.0
2013-04-11,35.16,35.3,35.08,35.11,61200,31.4802352704123,31.6055831924219,31.4086078864068,31.4354681554089,68353.7458191245,0.0,1.0
2013-04-12,35.21,35.32,34.972,35.16,79200,31.5250023854158,31.6234900384233,31.3119109179994,31.4802352704123,88457.7887071021,0.0,1.0
2013-04-15,35.1,35.31,35.05,35.1,265300,31.4265147324082,31.6145366154226,31.3817476174048,31.4265147324082,296311.254343361,0.0,1.0
2013-04-16,35.11,35.38,35.08,35.25,92600,31.4354681554089,31.6772105764274,31.4086078864068,31.5608160774185,103424.13174593,0.0,1.0
2013-04-17,35.1,35.21,35.02,35.06,165900,31.4265147324082,31.5250023854158,31.3548873484027,31.3907010404055,185292.261950862,0.0,1.0
2013-04-18,35.13,35.28,35.1,35.24,108200,31.4533750014103,31.5876763464206,31.4265147324082,31.5518626544178,120847.635582177,0.0,1.0
2013-04-19,35.17,35.3599,35.12,35.12,56300,31.489188693413,31.6592141961961,31.4444215784096,31.4444215784096,62880.9785885083,0.0,1.0
2013-04-22,35.18,35.21,35.06,35.15,132700,31.4981421164137,31.5250023854158,31.3907010404055,31.4712818474116,148211.471735258,0.0,1.0
2013-04-23,35.36,35.41,35.19,35.23,94800,31.6593037304261,31.7040708454295,31.5070955394144,31.5429092314171,105881.292543349,0.0,1.0
2013-04-24,35.6,35.68,35.12,35.12,72700,31.8741858824425,31.945813266448,31.4444215784096,31.4444215784096,81197.9954419992,0.0,1.0
2013-04-25,35.75,36.05,35.55,35.6,286800,32.0084872274528,32.2770899174734,31.8294187674391,31.8741858824425,320324.416681779,0.0,1.0
2013-04-26,35.72,35.95,35.63,35.8,81100,31.9816269584508,32.1875556874665,31.9010461514446,32.0532543424562,90579.8821230553,0.0,1.0
2013-04-29,35.85,35.98,35.6,35.69,113900,32.0980214574597,32.2144159564686,31.8741858824425,31.9547666894487,127213.915830037,0.0,1.0
2013-04-30,35.85,35.95,35.76,35.93,80000,32.0980214574597,32.1875556874665,32.0174406504535,32.1696488414652,89351.3017243456,0.0,1.0
2013-05-01,35.58,35.77,35.42,35.75,204800,31.8562790364412,32.0263940734542,31.7130242684302,32.0084872274528,228739.332414324,0.0,1.0
2013-05-02,36.19,36.62,35.89,35.89,224600,32.402437839483,32.7874350285125,32.1338351494624,32.1338351494624,250853.7795911,0.0,1.0
2013-05-03,37.0,37.06,36.13,36.16,131200,33.1276651025386,33.1813856405427,32.3487173014789,32.3755775704809,146536.134827927,0.0,1.0
2013-05-06,36.56,37.0,36.49,37.0,53900,32.7337144905084,33.1276651025386,32.6710405295036,33.1276651025386,60200.4395367779,0.0,1.0
2013-05-07,36.15,36.82,35.99,36.72,108200,32.3666241474803,32.9665034885262,32.2233693794693,32.8769692585194,120847.635582177,0.0,1.0
2013-05-08,36.09,36.12,35.78,36.0,92700,32.3129036094761,32.3397638784782,32.0353474964549,32.23232280247,103535.820873086,0.0,1.0
2013-05-09,36.2,36.23,35.95,36.09,56800,32.4113912624837,32.4382515314857,32.1875556874665,32.3129036094761,63439.4242242854,0.0,1.0
2013-05-10,36.14,36.41,36.05,36.41,61100,32.3576707244796,32.5994131454981,32.2770899174734,32.5994131454981,68242.0566919689,0.0,1.0
2013-05-13,35.86,36.33,35.7,36.01,51600,32.1069748804604,32.5277857614926,31.9637201124494,32.2412762254706,57631.5896122029,0.0,1.0
2013-05-14,35.94,36.14,35.62,35.78,74800,32.1786022644659,32.3576707244796,31.8920927284439,32.0353474964549,83543.467112263,0.0,1.0
2013-05-15,36.0,36.09,35.69,35.69,76500,32.23232280247,32.3129036094761,31.9547666894487,31.9547666894487,85442.1822739054,0.0,1.0
2013-05-16,36.15,36.43,35.83,36.0,171000,32.3666241474803,32.6173199914995,32.0801146114583,32.23232280247,190988.407435789,0.0,1.0
2013-05-17,36.58,36.85,36.17,36.17,197000,32.7516213365098,32.9933637575283,32.3845309934816,32.3845309934816,220027.580496201,0.0,1.0
2013-05-20,36.32,36.94,36.12,36.38,321800,32.5188323384919,33.0739445645345,32.3397638784782,32.572552876496,359415.611186181,0.0,1.0
2013-05-21,36.29,36.62,36.02,36.26,126000,32.4919720694899,32.7874350285125,32.2502296484713,32.4651118004878,140728.300215844,0.0,1.0
2013-05-22,36.08,36.47,36.01,36.29,82400,32.3039501864755,32.6531336835022,32.2412762254706,32.4919720694899,92031.8407760759,0.0,1.0
2013-05-23,35.69,36.27,35.531,35.82,73100,31.9547666894487,32.4740652234885,31.8124072637378,32.0711611884576,81644.7519506208,0.0,1.0
2013-05-24,35.5,35.7,35.38,35.7,55300,31.7846516524357,31.9637201124494,31.6772105764274,31.9637201124494,61764.0873169538,0.0,1.0
2013-05-28,35.93,36.5,35.3,35.8,61400,32.1696488414652,32.6799939525043,31.6055831924219,32.0532543424562,68577.1240734352,0.0,1.0
2013-05-29,35.27,35.84,35.15,35.7,100600,31.5787229234199,32.089068034459,31.4712818474116,31.9637201124494,112359.261918365,0.0,1.0
2013-05-30,36.36,36.6,34.845,35.23,115200,32.5546460304947,32.7695281825111,31.1982024458907,31.5429092314171,128665.874483058,0.0,1.0
2013-05-31,36.23,36.65,35.435,36.14,196800,32.4382515314857,32.8142952975146,31.7264544029312,32.3576707244796,219804.202241891,0.0,1.0
2013-06-03,36.18,36.22,35.63,36.04,111700,32.5277857614926,32.5637479348055,32.0333058784406,32.4019181548976,124241.656952384,0.15,1.0
2013-06-04,36.2,36.39,35.85,36.02,63500,32.545766848149,32.7165871713852,32.2310978316614,32.3839370682411,70629.7691716776,0.0,1.0
2013-06-05,36.0,36.27,35.96,36.2,69400,32.3659559815847,32.6087006514466,32.3299938082718,32.545766848149,77192.2201655813,0.0,1.0
2013-06-06,36.17,36.64,35.83,35.83,97200,32.5187952181644,32.9413507545906,32.213116745005,32.213116745005,108113.599424993,0.0,1.0
2013-06-07,36.56,36.68,36.151,36.39,101800,32.8694264079649,32.9773129279035,32.5017131858408,32.7165871713852,113230.086640579,0.0,1.0
2013-06-10,36.51,36.679,36.2,36.59,74300,32.8244736913238,32.9764138735707,32.545766848149,32.8963980379495,82642.39133001,0.0,1.0
2013-06-11,36.2,36.52,35.49,35.985,61100,32.545766848149,32.833464234652,31.9074382718456,32.3524701665924,67960.297580937,0.0,1.0
2013-06-12,35.63,36.44,35.58,36.44,58800,32.0333058784406,32.7615398880263,31.9883531617995,32.7615398880263,65402.0539731439,0.0,1.0
2013-06-13,36.02,36.09,35.38,35.69,86400,32.3839370682411,32.4468708715386,31.8085422952352,32.0872491384099,96100.9772666604,0.0,1.0
2013-06-14,35.75,36.27,35.57,35.92,61400,32.1411923983792,32.6087006514466,31.9793626184713,32.2940316349589,68293.9815297796,0.0,1.0
2013-06-17,36.04,36.22,35.74,36.03,47300,32.4019181548976,32.5637479348055,32.132201855051,32.3929276115693,52610.8359341786,0.0,1.0
2013-06-18,36.29,36.5,35.86,36.0,125400,32.626681738103,32.8154831479956,32.2400883749896,32.3659559815847,139479.890616195,0.0,1.0
2013-06-19,36.18,36.43,36.16,36.17,61700,32.5277857614926,32.7525493446981,32.5098046748362,32.5187952181644,68627.6654786221,0.0,1.0
2013-06-20,35.71,36.05,33.01,35.85,59500,32.1052302250664,32.4109086982258,29.6777835264475,32.2310978316614,66180.6498537765,0.0,1.0
2013-06-21,36.67,36.76,35.45,35.83,157900,32.9683223845753,33.0492372745292,31.8714760985327,32.213116745005,175628.98507414,0.0,1.0
2013-06-24,36.19,36.48,35.99,36.38,85700,32.5367763048208,32.7975020613391,32.3569654382565,32.707596628057,95322.3813860278,0.0,1.0
2013-06-25,36.7,36.72,36.25,36.26,49800,32.9952940145599,33.0132751012164,32.5907195647901,32.5997101081183,55391.5355078668,0.0,1.0
2013-06-26,36.76,37.41,36.73,36.84,113900,33.0492372745292,33.6336225908634,33.0222656445446,33.121161621155,126688.67257723,0.0,1.0
2013-06-27,37.02,37.31,36.82,36.89,44800,33.2829914010629,33.5437171575812,33.1031805344986,33.1661143377961,49830.1363604906,0.0,1.0
2013-06-28,36.69,37.2,36.6275,37.01,236500,32.9863034712317,33.4448211809708,32.9301125754304,33.2740008577347,263054.179670893,0.0,1.0
2013-07-01,37.41,37.5,36.93,37.06,80800,33.6336225908634,33.7145374808174,33.202076511109,33.3189535743758,89872.2102215991,0.0,1.0
2013-07-02,37.4,37.56,37.1185,37.45,28800,33.6246320475352,33.7684807407867,33.3715482528459,33.6695847641763,32033.6590888868,0.0,1.0
2013-07-03,37.68,37.85,37.32,37.33,34700,33.8763672607253,34.029206497305,33.5527077009095,33.5616982442377,38596.1100827907,0.0,1.0
2013-07-05,38.7,38.7,37.47,38.0,30900,34.7934026802035,34.7934026802035,33.6875658508327,34.1640646472283,34369.4467307848,0.0,1.0
2013-07-08,39.48,39.77,38.46,38.61,98100,35.4946650598045,35.7553908163229,34.5776296403263,34.7124877902496,109114.651271521,0.0,1.0
2013-07-09,39.22,39.65,38.78,39.41,120900,35.2609109332709,35.6475042963842,34.8653270268293,35.431731256507,134474.631383556,0.0,1.0
2013-07-10,38.42,38.99,38.23,38.61,91700,34.5416674670134,35.0541284367219,34.3708471437773,34.7124877902496,101996.060362879,0.0,1.0
2013-07-11,38.74,38.96,38.2,38.46,123500,34.8293648535164,35.0271568067372,34.3438755137926,34.5776296403263,137366.558940192,0.0,1.0
2013-07-12,38.54,38.78,38.27,38.63,54300,34.649553986952,34.8653270268293,34.4068093170902,34.730468876906,60396.7947405054,0.0,1.0
2013-07-15,38.63,38.98,38.04,38.55,61300,34.730468876906,35.0451378933936,34.2000268205411,34.6585445302803,68182.753546832,0.0,1.0
2013-07-16,38.5,38.96,38.2601,38.56,38000,34.6135918136392,35.0271568067372,34.3979086791952,34.6675350736085,42266.6335200589,0.0,1.0
2013-07-17,38.44,38.94,38.18,38.66,38500,34.5596485536699,35.0091757200808,34.3258944271362,34.7574405068907,42822.7734347965,0.0,1.0
2013-07-18,38.65,38.78,37.61,38.58,41200,34.7484499635624,34.8653270268293,33.8134334574278,34.6855161602649,45825.9289743798,0.0,1.0
2013-07-19,37.94,38.64,37.85,38.6,34700,34.110121387259,34.7394594202342,34.029206497305,34.7034972469214,38596.1100827906,0.0,1.0
2013-07-22,38.24,38.33,37.79,38.07,32400,34.3798376871055,34.4607525770595,33.9752632373357,34.2269984505258,36037.8664749976,0.0,1.0
2013-07-23,37.92,38.26,37.77,38.2,18000,34.0921403006025,34.3978187737619,33.9572821506793,34.3438755137926,20021.0369305543,0.0,1.0
2013-07-24,37.44,38.145,36.85,37.8,51800,33.6605942208481,34.2944275254874,33.1301521644832,33.9842537806639,57616.0951668172,0.0,1.0
2013-07-25,35.48,37.91,35.45,37.91,110700,31.8984477285173,34.0831497572743,31.8714760985327,34.0831497572743,123129.377122909,0.0,1.0
2013-07-26,35.24,35.72,35.21,35.25,44300,31.6826746886401,32.1142207683946,31.6557030586555,31.6916652319683,49273.996445753,0.0,1.0
2013-07-29,35.16,35.58,35.01,35.11,54900,31.6107503420144,31.9883531617995,31.4758921920911,31.5657976253733,61064.1626381904,0.0,1.0
2013-07-30,35.11,35.57,34.94,35.15,76100,31.5657976253733,31.9793626184713,31.4129583887936,31.6017597986862,84644.4950230654,0.0,1.0
2013-07-31,35.08,35.44,35.0,35.07,90000,31.5388259953886,31.8624855552045,31.4669016487629,31.5298354520604,100105.184652771,0.0,1.0
2013-08-01,35.69,36.49,34.79,36.0,46900,32.0872491384099,32.8064926046674,31.2781002388703,32.3659559815847,52165.9240023886,0.0,1.0
2013-08-02,35.48,35.69,35.17,35.5,36900,31.8984477285173,32.0872491384099,31.6197408853426,31.9164288151738,41043.1257076363,0.0,1.0
2013-08-05,35.1,35.58,34.83,34.85,81000,31.5568070820451,31.9883531617995,31.3140624121832,31.3320434988396,90094.666187494,0.0,1.0
2013-08-06,34.98,35.24,34.77,35.13,44200,31.4489205621064,31.6826746886401,31.2601191522139,31.5837787120297,49162.7684628055,0.0,1.0
2013-08-07,34.71,35.27,34.62,34.82,22000,31.2061758922446,31.7096463186248,31.1252610022906,31.305071868855,24470.1562484552,0.0,1.0
2013-08-08,34.88,35.24,34.6,34.93,22100,31.3590151288243,31.6826746886401,31.1072799156342,31.4039678454654,24581.3842314027,0.0,1.0
2013-08-09,34.96,35.2,34.795,34.81,31100,31.43093947545,31.6467125153272,31.2825955105344,31.2960813255267,34591.9026966798,0.0,1.0
2013-08-12,35.0,35.18,34.75,34.93,45200,31.4669016487629,31.6287314286708,31.2421380655574,31.4039678454654,50275.0482922806,0.0,1.0
2013-08-13,35.05,35.34,34.5725,34.81,17100,31.511854365404,31.7725801219223,31.0825559214816,31.2960813255267,19019.9850840265,0.0,1.0
2013-08-14,34.66,36.66,34.64,36.66,45300,31.1612231756035,32.9593318412471,31.143242088947,32.9593318412471,50386.2762752281,0.0,1.0
2013-08-15,34.18,34.81,33.72,34.32,37700,30.729677095849,31.2960813255267,30.316112102751,30.8555447024441,41932.9495712164,0.0,1.0
2013-08-16,34.053,34.37,33.7162,34.01,54900,30.6154971955806,30.9004974190852,30.3126956962863,30.5768378592693,61064.1626381905,0.0,1.0
2013-08-19,33.63,34.38,33.61,34.2,58700,30.235197212797,30.9094879624134,30.2172161261406,30.7476581825055,65290.8259901964,0.0,1.0
2013-08-20,34.14,34.21,33.606,33.76,21500,30.6937149225361,30.7566487258337,30.2136199088093,30.3520742760639,23914.0163337176,0.0,1.0
2013-08-21,32.81,34.19,32.73,34.0,36300,29.4979726598832,30.7386676391772,29.4260483132574,30.5678473159411,40375.757809951,0.0,1.0
2013-08-22,32.85,33.24,32.628,32.81,32100,29.533934833196,29.8845660229965,29.3343447713096,29.4979726598832,35704.1825261551,0.0,1.0
2013-08-23,32.9,33.06,32.65,32.81,107500,29.5788875498371,29.7227362430886,29.3541239666317,29.4979726598832,119570.081668588,0.0,1.0
2013-08-26,33.46,33.75,32.5501,32.9,85300,30.0823579762173,30.3430837327356,29.2643084387828,29.5788875498371,94877.4694542377,0.0,1.0
2013-08-27,33.16,33.62,32.76,33.28,30300,29.8126416763708,30.2262066694688,29.4530199432421,29.9205281963094,33702.0788330996,0.0,1.0
2013-08-28,33.9,34.41,33.3,33.65,59800,30.4779418826589,30.936459592398,29.9385092829658,30.2531782994535,66514.3338026191,0.0,1.0
2013-08-29,34.0,34.59,33.84,33.9,41600,30.5678473159411,31.098289372306,30.4239986226896,30.4779418826589,46270.8409061698,0.0,1.0
2013-08-30,32.98,34.1,32.94,33.83,48300,29.7856700463861,30.7971906786467,29.7495443095197,30.5533419547981,53479.8779923123,0.15,1.0
2013-09-03,32.74,33.09,32.65,33.08,45400,29.5689156251874,29.8850158227689,29.4876327172379,29.8759843885522,50268.8708250721,0.0,1.0
2013-09-04,32.9,33.35,32.78,32.9,40200,29.7134185726532,30.1198331124008,29.6050413620539,29.7134185726532,44511.202801055,0.0,1.0
2013-09-05,32.68,33.02,32.65,32.85,31600,29.5147270198878,29.8217957832526,29.4876327172379,29.6682614015702,34988.9056844113,0.0,1.0
2013-09-06,32.23,32.88,32.15,32.88,71600,29.1083124801402,29.69535570422,29.0360610064073,29.69535570422,79278.6597153118,0.0,1.0
2013-09-09,33.2,33.4,32.32,32.33,48000,29.9843615991516,30.1649902834838,29.1895953880897,29.1986268223063,53147.7048370805,0.0,1.0
2013-09-10,32.99,33.91,32.97,33.25,53600,29.7947014806027,30.625593428531,29.7766386121695,30.0295187702346,59348.2704014067,0.0,1.0
2013-09-11,33.37,33.81,32.77,32.84,95100,30.137895980834,30.5352790863649,29.5960099278373,29.6592299673536,105298.890208466,0.0,1.0
2013-09-12,33.35,34.53,33.33,33.47,55900,30.1198331124008,31.185542349961,30.1017702439675,30.2282103230001,61894.9312581833,0.0,1.0
2013-09-13,33.7,33.87,33.06,33.49,34100,30.4359333099822,30.5894676916646,29.857921520119,30.2462731914333,37757.0153113426,0.0,1.0
2013-09-16,33.2,34.3,33.14,33.98,36000,29.9843615991516,30.9778193629789,29.9301729938519,30.6888134680473,39860.7786278104,0.0,1.0
2013-09-17,33.99,33.99,32.9,33.17,56100,30.6978449022639,30.6978449022639,29.7134185726532,29.9572672965018,62116.3800283379,0.0,1.0
2013-09-18,34.5,34.79,33.75,33.89,54000,31.1584480473111,31.4203596395929,30.4810904810652,30.6075305600978,59791.1679417156,0.0,1.0
2013-09-19,34.45,34.76,34.36,34.49,21400,31.1132908762281,31.393265336943,31.0320079682786,31.1494166130945,23695.0184065317,0.0,1.0
2013-09-20,34.53,34.6675,34.18,34.36,139400,31.185542349961,31.3097245704394,30.8694421523796,31.0320079682786,154349.792797688,0.0,1.0
2013-09-23,35.36,35.68,34.35,34.53,94800,31.9351513899398,32.2241572848713,31.022976534062,31.185542349961,104966.717053234,0.0,1.0
2013-09-24,35.96,36.23,35.11,35.49,111000,32.4770374429365,32.720886166785,31.7093655345245,32.0525600347557,122904.067435749,0.0,1.0
2013-09-25,35.97,36.825,35.11,35.9,112400,32.4860688771531,33.2582565026734,31.7093655345245,32.4228488376368,124454.20882683,0.0,1.0
2013-09-26,37.14,37.16,35.52,36.14,85700,33.5427466804967,33.5608095489299,32.0796543374056,32.6396032588355,94890.7980112041,0.0,1.0
2013-09-27,37.3,37.8,36.21,36.84,137300,33.6872496279625,34.1388213387931,32.7028232983518,33.2718036539983,152024.580711066,0.0,1.0
2013-09-30,36.74,37.97,36.73,36.84,226000,33.1814893118322,34.2923557204755,33.1724578776156,33.2718036539983,250237.110274587,0.0,1.0
2013-10-01,36.84,37.5,36.49,36.79,79400,33.2718036539983,33.8678783122947,32.9557034564169,33.2266464829153,87915.1617513374,0.0,1.0
2013-10-02,36.76,37.28,36.54,36.54,71300,33.1995521802654,33.6691867595293,33.0008606275,33.0008606275,78946.4865600801,0.0,1.0
2013-10-03,36.42,36.88,36.25,36.73,64700,32.8924834169006,33.3079293908648,32.7389490352182,33.1724578776156,71638.6771449815,0.0,1.0
2013-10-04,36.49,36.76,36.25,36.33,51000,32.9557034564169,33.1995521802654,32.7389490352182,32.8112005089511,56469.4363893981,0.0,1.0
2013-10-07,36.96,37.19,36.14,36.14,108600,33.3801808645977,33.5879038515797,32.6396032588355,32.6396032588355,120246.682193895,0.0,1.0
2013-10-08,37.15,37.41,36.68,36.68,116100,33.5517781147133,33.7865954043452,33.1273007065325,33.1273007065325,128551.011074688,0.0,1.0
2013-10-09,36.84,37.53,36.72,37.27,133300,33.2718036539983,33.8949726149445,33.163426443399,33.6601553253126,147595.605307976,0.0,1.0
2013-10-10,37.4,37.5,36.79,37.28,48200,33.7775639701286,33.8678783122947,33.2266464829153,33.6691867595293,53369.153607235,0.0,1.0
2013-10-11,38.28,38.29,37.145,37.22,36900,34.5723301811904,34.5813616154071,33.547262397605,33.6149981542296,40857.2980935057,0.0,1.0
2013-10-14,38.31,38.46,37.925,38.01,20500,34.5994244838403,34.7348959970895,34.2517142665007,34.3284814573419,22698.4989408365,0.0,1.0
2013-10-15,37.9,38.2,37.76,38.11,41000,34.2291356809592,34.5000787074576,34.1026956019266,34.418795799508,45396.9978816729,0.0,1.0
2013-10-16,38.19,38.66,38.02,38.13,20700,34.4910472732409,34.9155246814217,34.3375128915585,34.4368586679413,22919.947710991,0.0,1.0
2013-10-17,38.05,38.2521,37.93,38.01,46800,34.3646071942084,34.5471324797261,34.256229983609,34.3284814573419,51819.0122161534,0.0,1.0
2013-10-18,38.51,38.705,38.17,38.41,38800,34.7800531681725,34.9561661353965,34.4729844048077,34.6897388260064,42961.0614099734,0.0,1.0
2013-10-21,38.26,38.63,38.0,38.5,45400,34.5542673127572,34.8884303787719,34.3194500231253,34.7710217339559,50268.870825072,0.0,1.0
2013-10-22,39.17,39.46,38.01,38.25,82700,35.3761278264689,35.6380394187507,34.3284814573419,34.5452358785406,91569.0664588866,0.0,1.0
2013-10-23,39.89,41.36,38.9,39.17,135900,36.026391090065,37.3540119199069,35.1322791026204,35.3761278264689,150474.439319984,0.0,1.0
2013-10-24,38.65,39.92,38.0,39.82,128400,34.9064932472051,36.0534853927148,34.3194500231253,35.9631710505487,142170.11043919,0.0,1.0
2013-10-25,38.48,38.98,38.03,38.8,63800,34.7529588655227,35.2045305763533,34.3465443257751,35.0419647604543,70642.1576792861,0.0,1.0
2013-10-28,37.78,38.28,36.7701,37.176,51900,34.1207584703599,34.5723301811904,33.2086739288242,33.5752598436765,57465.9558550932,0.0,1.0
2013-10-29,38.03,38.14,37.68,37.97,49600,34.3465443257751,34.4458901021579,34.0304441281937,34.2923557204755,54919.2949983166,0.0,1.0
2013-10-30,38.55,39.1,38.02,38.15,52100,34.816178905039,35.3129077869526,34.3375128915585,34.4549215363745,57687.4046252477,0.0,1.0
2013-10-31,38.81,39.79,37.64,38.45,73300,35.0509961946709,35.9360767478988,33.9943183913273,34.7258645628729,81160.974261625,0.0,1.0
2013-11-01,38.85,39.71,37.63,38.81,169100,35.0871219315373,35.863825274166,33.9852869571107,35.0509961946709,187234.935165632,0.0,1.0
2013-11-04,38.08,39.29,38.03,38.95,56600,34.3917014968582,35.4845050370683,34.3465443257751,35.1774362737034,62670.0019537241,0.0,1.0
2013-11-05,37.33,38.05,37.21,38.05,43700,33.7143439306123,34.3646071942084,33.605966720013,34.3646071942084,48386.5562787587,0.0,1.0
2013-11-06,37.27,37.94,37.19,37.6,43500,33.6601553253126,34.2652614178256,33.5879038515797,33.9581926544608,48165.1075086043,0.0,1.0
2013-11-07,37.49,38.1,37.43,37.5,33200,33.8588468780781,34.4097643652914,33.8046582727784,33.8678783122947,36760.4958456474,0.0,1.0
2013-11-08,38.41,38.81,37.51,37.51,40600,34.6897388260064,35.0509961946709,33.8769097465113,33.8769097465113,44954.1003413639,0.0,1.0
2013-11-11,38.247,38.7675,38.22,38.36,11600,34.5425264482756,35.0126125992503,34.5181415758908,34.6445816549233,12844.0286689611,0.0,1.0
2013-11-12,38.34,38.61,37.91,38.05,16300,34.6265187864901,34.8703675103386,34.2381671151758,34.3646071942084,18048.0747675919,0.0,1.0
2013-11-13,38.57,38.63,37.94,38.21,26400,34.8342417734722,34.8884303787719,34.2652614178256,34.5091101416742,29231.2376603943,0.0,1.0
2013-11-14,37.97,40.37,37.85,38.48,34800,34.2923557204755,36.4598999324623,34.1839785098761,34.7529588655227,38532.0860068833,0.0,1.0
2013-11-15,38.09,38.4,37.35,37.86,55100,34.4007329310748,34.6807073917898,33.7324067990455,34.1930099440927,61009.1361775654,0.0,1.0
2013-11-18,37.5,38.24,37.09,38.24,45800,33.8678783122947,34.536204444324,33.4975895094136,34.536204444324,50711.768365381,0.0,1.0
2013-11-19,37.57,37.97,37.2701,37.42,24400,33.931098351811,34.2923557204755,33.6602456396548,33.7956268385618,27016.7499588493,0.0,1.0
2013-11-20,38.03,38.18,37.32,37.32,36900,34.3465443257751,34.4820158390243,33.7053124963957,33.7053124963957,40857.2980935057,0.0,1.0
2013-11-21,38.88,38.88,37.88,38.21,39300,35.1142162341872,35.1142162341872,34.211072812526,34.5091101416742,43514.6833353596,0.0,1.0
2013-11-22,39.02,39.11,37.5501,38.81,37900,35.2406563132197,35.3219392211692,33.9131257977199,35.0509961946709,41964.5419442782,0.0,1.0
2013-11-25,39.08,39.55,38.67,39.02,36900,35.2948449185194,35.7193223267002,34.9245561156383,35.2406563132197,40857.2980935056,0.0,1.0
2013-11-26,38.89,39.8,38.44,39.02,47000,35.1232476684038,35.9451081821155,34.7168331286562,35.2406563132197,52040.460986308,0.0,1.0
2013-11-27,39.74,39.74,38.94,39.04,16600,35.8909195768158,35.8909195768158,35.1684048394868,35.2587191816529,18380.2479228237,0.0,1.0
2013-11-29,39.98,39.98,39.55,39.93,28800,36.1076739980145,36.1076739980145,35.7193223267002,36.0625168269314,31888.6229022483,0.0,1.0
2013-12-02,37.91,39.89,37.75,39.89,26400,34.373638628425,36.1689381400125,34.2285639204179,36.1689381400125,29116.0330978861,0.15,1.0
2013-12-03,37.74,38.99,37.52,37.94,47100,34.2194967511675,35.3528929074727,34.0200190276578,34.4008401361763,51945.6499587287,0.0,1.0
2013-12-04,37.94,38.1,37.615,38.03,20500,34.4008401361763,34.5459148441834,34.106157135537,34.4824446594303,22609.0408525252,0.0,1.0
2013-12-05,37.9,38.415,37.64,38.17,20100,34.3645714591745,34.8315306755723,34.1288250586631,34.6093850289365,22167.8888358906,0.0,1.0
2013-12-06,38.66,38.99,38.25,38.25,13200,35.0536763222081,35.3528929074727,34.68192238294,34.68192238294,14558.0165489431,0.0,1.0
2013-12-09,38.47,38.49,37.7,38.38,37400,34.8814001064497,34.8995344449506,34.1832280741657,34.7997955831958,41247.7135553387,0.0,1.0
2013-12-10,37.95,38.42,37.69,38.4,51600,34.4099073054268,34.8360642601975,34.1741609049153,34.8179299216966,56908.6101458683,0.0,1.0
2013-12-11,37.34,37.8,37.21,37.8,27300,33.8568099811498,34.2738997666701,33.7389367808941,34.2738997666701,30108.6251353141,0.0,1.0
2013-12-12,37.42,37.84,37.0,37.29,25500,33.9293473351533,34.3101684436719,33.5485262266348,33.8114741348976,28123.4410604582,0.0,1.0
2013-12-13,37.64,37.84,37.13,37.54,15900,34.1288250586631,34.3101684436719,33.6663994268905,34.0381533661586,17535.7926612269,0.0,1.0
2013-12-16,37.77,37.83,37.24,37.71,31300,34.2466982589188,34.3011012744214,33.7661382886454,34.1922952434161,34520.1453016605,0.0,1.0
2013-12-17,37.41,37.8,37.06,37.46,47300,33.9202801659029,34.2738997666701,33.6029292421374,33.9656160121551,52166.225967046,0.0,1.0
2013-12-18,39.3,39.35,37.37,37.56,55000,35.6339751542364,35.6793110004886,33.8840114889011,34.0562877046595,60658.4022872628,0.0,1.0
2013-12-19,38.02,39.39,37.75,39.29,28900,34.4733774901798,35.7155796774904,34.2285639204179,35.624907984986,31873.2332018527,0.0,1.0
2013-12-20,39.69,40.0,37.69,38.19,156300,35.9875947550036,36.2686770017673,34.1741609049153,34.6275193674374,172380.150499985,0.0,1.0
2013-12-23,39.71,40.78,39.34,39.81,48600,36.0057290935045,36.9759162033018,35.6702438312382,36.0964007860089,53599.9700211086,0.0,1.0
2013-12-24,39.53,39.84,39.41,39.84,11000,35.8425200469966,36.1236022937603,35.7337140159913,36.1236022937603,12131.6804574526,0.0,1.0
2013-12-26,39.28,39.51,38.56,38.97,39000,35.6158408157355,35.8243857084957,34.9630046297037,35.3347585689718,43012.3216218773,0.0,1.0
2013-12-27,39.27,39.55,38.81,39.48,51900,35.6067736464851,35.8606543854974,35.1896838609647,35.7971842007443,57239.4741583443,0.0,1.0
2013-12-30,38.62,39.5,38.24,39.14,70600,35.0174076452064,35.8153185392452,34.6728552136896,35.4889004462293,77863.3309360136,0.0,1.0
2013-12-31,38.26,38.84,38.19,38.71,49400,34.6909895521904,35.2168853687161,34.6275193674374,35.0990121684603,54482.274054378,0.0,1.0
2014-01-02,37.58,38.26,37.5,38.26,136000,34.0744220431604,34.6909895521904,34.0018846891569,34.6909895521904,149991.685655777,0.0,1.0
2014-01-03,37.91,38.25,37.55,37.55,41200,34.373638628425,34.68192238294,34.0472205354091,34.0472205354091,45438.6577133678,0.0,1.0
2014-01-06,37.37,37.96,37.3,37.83,68600,33.8840114889011,34.4189744746772,33.820541304148,34.3011012744214,75657.5708528406,0.0,1.0
2014-01-07,37.48,37.63,37.03,37.2,45600,33.983750350656,34.1197578894126,33.5757277343861,33.7298696116436,50291.3298963488,0.0,1.0
2014-01-08,37.97,38.095,37.18,37.48,47100,34.4280416439276,34.5413812595582,33.7117352731427,33.983750350656,51945.6499587288,0.0,1.0
2014-01-09,38.93,38.998,37.81,38.13,42300,35.29848989197,35.3601466428731,34.2829669359206,34.5731163519347,46651.8257591131,0.0,1.0
2014-01-10,39.54,39.73,38.82,38.95,53900,35.851587216247,36.0238634320054,35.1987510302152,35.3166242304709,59445.2342415176,0.0,1.0
2014-01-13,39.41,39.97,38.97,39.24,43200,35.7337140159913,36.241475494016,35.3347585689718,35.5795721387338,47644.4177965409,0.0,1.0
2014-01-14,39.42,39.9199,39.28,39.34,22700,35.7427811852417,36.1960489760713,35.6158408157355,35.6702438312382,25035.3769440158,0.0,1.0
2014-01-15,39.62,39.96,39.06,39.06,36900,35.9241245702505,36.2324083247656,35.4163630922258,35.4163630922258,40696.2735345455,0.0,1.0
2014-01-16,38.85,39.92,38.66,39.32,18500,35.2259525379665,36.1961396477638,35.0536763222081,35.6521094927373,20403.2807693521,0.0,1.0
2014-01-17,38.06,38.97,37.96,38.91,19800,34.5096461671816,35.3347585689718,34.4189744746772,35.2803555534692,21837.0248234146,0.0,1.0
2014-01-21,38.66,38.88,37.95,38.19,19600,35.0536763222081,35.2531540457178,34.4099073054268,34.6275193674374,21616.4488150973,0.0,1.0
2014-01-22,38.69,38.69,38.23,38.5,12900,35.0808778299594,35.0808778299594,34.6637880444391,34.9086016142011,14227.1525364671,0.0,1.0
2014-01-23,39.15,39.49,38.3,38.58,44200,35.4979676154798,35.8062513699948,34.7272582291922,34.9811389682046,48747.2978381275,0.0,1.0
2014-01-24,38.14,38.78,37.95,38.78,24700,34.5821835211851,35.1624823532134,34.4099073054268,35.1624823532134,27241.137027189,0.0,1.0
2014-01-27,38.35,38.82,37.77,38.37,27300,34.7725940754444,35.1987510302152,34.2466982589188,34.7907284139453,30108.6251353141,0.0,1.0
2014-01-28,37.82,38.72,37.53,38.24,54700,34.292034105171,35.1080793377108,34.0290861969082,34.6728552136896,60327.5382747869,0.0,1.0
2014-01-29,37.72,38.18,37.31,37.61,37100,34.2013624126666,34.6184521981869,33.8296084733985,34.1016235509117,40916.8495428627,0.0,1.0
2014-01-30,38.5,38.74,37.64,37.94,39900,34.9086016142011,35.1262136762117,34.1288250586631,34.4008401361763,44004.9136593052,0.0,1.0
2014-01-31,37.54,38.23,37.06,37.95,82800,34.0381533661586,34.6637880444391,33.6029292421374,34.4099073054268,91318.4674433703,0.0,1.0
2014-02-03,37.41,38.04,37.11,37.4,55200,33.9202801659029,34.4915118286807,33.6482650883896,33.9112129966525,60878.9782955801,0.0,1.0
2014-02-04,37.13,37.69,37.012,37.51,41800,33.6663994268905,34.1741609049153,33.5594068297353,34.0109518584073,46100.3857383198,0.0,1.0
2014-02-05,37.03,37.45,36.58,37.0,56600,33.5757277343861,33.9565488429047,33.1677051181162,33.5485262266348,62423.0103538014,0.0,1.0
2014-02-06,36.45,37.11,36.32,36.99,40500,33.0498319178605,33.6482650883896,32.9319587176047,33.5394590573843,44666.6416842571,0.0,1.0
2014-02-07,36.92,37.18,35.989,36.47,62100,33.4759888726312,33.7117352731427,32.6318354154151,33.0679662563614,68488.8505825278,0.0,1.0
2014-02-10,36.65,36.84,36.24,36.53,39400,33.2311753028693,33.4034515186277,32.8594213636012,33.122369271864,43453.4736385119,0.0,1.0
2014-02-11,36.77,37.28,36.66,36.74,34500,33.3399813338746,33.8024069656472,33.2402424721198,33.3127798261233,38049.3614347376,0.0,1.0
2014-02-12,35.36,36.96,35.36,36.56,80200,32.0615104695623,33.512257549633,32.0615104695623,33.1495707796153,88450.9793352451,0.0,1.0
2014-02-13,36.02,37.55,35.16,35.36,119700,32.6599436400915,34.0472205354091,31.8801670845535,32.0615104695623,132014.740977916,0.0,1.0
2014-02-14,35.42,36.02,34.9801,36.01,78000,32.115913485065,32.6599436400915,31.717048709738,32.650876470841,86024.6432437545,0.0,1.0
2014-02-18,35.72,36.12,35.22,35.4,43100,32.3879285625782,32.7506153325959,31.9345701000561,32.0977791465641,47534.1297923824,0.0,1.0
2014-02-19,35.47,35.91,35.265,35.71,46800,32.1612493313172,32.5602047783366,31.9753723616831,32.3788613933278,51614.7859462527,0.0,1.0
2014-02-20,35.56,36.0699,35.24,35.39,38200,32.2428538545712,32.7051888146512,31.952704438557,32.0887119773136,42130.0175886079,0.0,1.0
2014-02-21,35.69,36.21,35.44,35.75,55500,32.3607270548269,32.8322198558499,32.1340478235659,32.4151300703295,61209.8423080561,0.0,1.0
2014-02-24,35.94,36.13,35.75,35.95,41800,32.5874062860879,32.7596825018463,32.4151300703295,32.5964734553384,46100.3857383198,0.0,1.0
2014-02-25,35.99,36.15,35.37,35.85,39900,32.6327421323402,32.7778168403472,32.0705776388128,32.505801762834,44004.9136593052,0.0,1.0
2014-02-26,35.96,36.2775,35.71,36.13,43600,32.6055406245888,32.8934232482904,32.3788613933278,32.7596825018463,48085.5698131757,0.0,1.0
2014-02-27,36.25,36.25,35.655,35.94,46400,32.8684885328516,32.8684885328516,32.3289919624504,32.5874062860879,51173.6339296182,0.0,1.0
2014-02-28,36.22,36.444,36.09,36.09,46400,32.8412870251003,33.0443916163102,32.7234138248446,32.7234138248446,51173.6339296181,0.0,1.0
2014-03-03,35.94,36.25,35.43,35.91,45600,32.732480994095,33.0148145808554,32.2679967061988,32.7051583889246,50068.4320353124,0.16,1.0
2014-03-04,37.01,37.39,36.0,36.21,73600,33.7069872451713,34.0530735773292,32.7871262044357,32.9783844406283,80812.2060920831,0.0,1.0
2014-03-05,36.93,36.97,36.5201,36.76,30400,33.634126964717,33.6705571049441,33.2608091027393,33.4792988687516,33378.9546902082,0.0,1.0
2014-03-06,37.7,37.91,36.7296,36.92,63500,34.3354071640896,34.5266654002822,33.451611962179,33.6250194296602,69722.4875930338,0.0,1.0
2014-03-07,38.94,38.96,37.25,37.67,92600,35.4647415111313,35.4829565812449,33.9255680865342,34.3080845589193,101674.052773463,0.0,1.0
2014-03-10,38.67,38.9,38.0,38.51,63900,35.2188380645981,35.4283113709042,34.6086332157933,35.0731175036894,70161.6843652732,0.0,1.0
2014-03-11,38.73,38.88,37.81,38.56,72800,35.2734832749388,35.4100963007906,34.4355900497143,35.1186551789734,79933.8125476039,0.0,1.0
2014-03-12,38.06,38.46,37.96,38.46,28300,34.663278426134,35.0275798284055,34.5722030755661,35.0275798284055,31073.1716359504,0.0,1.0
2014-03-13,37.86,38.525,37.8,38.13,63100,34.4811277249982,35.0867788062746,34.4264825146575,34.7270311715315,69283.2908207942,0.0,1.0
2014-03-14,37.26,37.92,37.07,37.66,48400,33.934675621591,34.535772935339,33.761632455512,34.2989770238625,53142.8094409894,0.0,1.0
2014-03-17,37.22,37.73,37.13,37.34,45200,33.8982454813638,34.36272976926,33.8162776658527,34.0075359020453,49629.2352630728,0.0,1.0
2014-03-18,37.22,37.52,36.99,37.37,45700,33.8982454813638,34.1714715330675,33.6887721750577,34.0348585072156,50178.2312283723,0.0,1.0
2014-03-19,36.65,37.12,36.51,37.12,32700,33.3791159831269,33.807170130796,33.2516104923319,33.807170130796,35904.3361305859,0.0,1.0
2014-03-20,36.28,36.7,36.17,36.54,44700,33.0421371860258,33.4246536584109,32.9419543004011,33.2789330975023,49080.2392977733,0.0,1.0
2014-03-21,36.48,37.06,36.28,36.31,338900,33.2242878871615,33.7525249204552,33.0421371860258,33.0694597911962,372109.465279986,0.0,1.0
2014-03-24,36.79,36.86,35.91,36.43,299100,33.506621473922,33.5703742193195,32.7051583889246,33.1787502118776,328409.386442147,0.0,1.0
2014-03-25,36.59,37.34,36.35,36.83,37400,33.3244707727862,34.0075359020453,33.1058899314233,33.5430516141491,41064.898204401,0.0,1.0
2014-03-26,35.64,36.78,35.615,36.78,45700,32.4592549423914,33.4975139388652,32.4364861047494,33.4975139388652,50178.2312283722,0.0,1.0
2014-03-27,35.22,35.75,35.14,35.75,47600,32.0767384700063,32.559437828016,32.003878189552,32.559437828016,52264.4158965103,0.0,1.0
2014-03-28,35.26,35.59,35.13,35.18,45600,32.1131686102334,32.4137172671074,31.9947706544952,32.0403083297791,50068.4320353124,0.0,1.0
2014-03-31,35.85,36.295,35.06,35.35,42600,32.6505131785839,33.055798488611,31.9310179090977,32.1951364257445,46774.4562435155,0.0,1.0
2014-04-01,36.5,36.58,35.85,35.89,63500,33.2425029572751,33.3153632377294,32.6505131785839,32.6869433188111,69722.4875930337,0.0,1.0
2014-04-02,36.6,36.79,36.31,36.31,43600,33.333578307843,33.506621473922,33.0694597911962,33.0694597911962,47872.4481741145,0.0,1.0
2014-04-03,36.66,36.67,36.5,36.5,42700,33.3882235181837,33.3973310532405,33.2425029572751,33.2425029572751,46884.2554365754,0.0,1.0
2014-04-04,35.77,37.02,35.54,36.97,49800,32.5776528981296,33.7160947802281,32.3681795918235,33.6705571049441,54679.998143828,0.0,1.0
2014-04-07,35.58,35.84,35.36,35.53,44100,32.4046097320507,32.6414056435271,32.2042439608013,32.3590720567667,48421.4441394139,0.0,1.0
2014-04-08,35.83,36.235,35.67,35.71,45000,32.6322981084703,33.0011532782702,32.4865775475617,32.5230076877889,49409.6368769531,0.0,1.0
2014-04-09,36.07,36.14,35.7,36.01,35300,32.8508789498333,32.9146316952308,32.5139001527321,32.7962337394925,38759.1151501431,0.0,1.0
2014-04-10,35.17,35.65,34.77,35.622,57800,32.0312007947224,32.4683624774482,31.6668993924509,32.4428613792892,63463.9335886195,0.0,1.0
2014-04-11,34.4,35.75,34.31,34.86,63800,31.3299205953497,32.559437828016,31.2479527798386,31.7488672079619,70051.8851722134,0.0,1.0
2014-04-14,34.79,35.19,34.6,34.65,40300,31.6851144625644,32.0494158648359,31.5120712964855,31.5576089717694,44249.0748031379,0.0,1.0
2014-04-15,34.93,35.11,34.36,34.94,36100,31.8126199533595,31.9765555843816,31.2934904551226,31.8217274884162,39637.5086946222,0.0,1.0
2014-04-16,35.01,35.18,34.584,35.06,35900,31.8854802338138,32.0403083297791,31.4974992403946,31.9310179090977,39417.9103085024,0.0,1.0
2014-04-17,35.17,35.52,34.69,34.85,16600,32.0312007947224,32.3499645217099,31.5940391119965,31.7397596729052,18226.6660479426,0.0,1.0
2014-04-21,35.29,35.32,34.76,34.76,12000,32.1404912154038,32.1678138205742,31.6577918573941,31.6577918573941,13175.9031671875,0.0,1.0
2014-04-22,35.73,35.84,35.37,35.43,31200,32.5412227579025,32.6414056435271,32.2133514958581,32.2679967061988,34257.3482346874,0.0,1.0
2014-04-23,35.78,36.22,35.5,36.04,39800,32.5867604331864,32.9874919756851,32.3317494515964,32.8235563446629,43700.0788378384,0.0,1.0
2014-04-24,35.46,36.02,35.34,36.02,25900,32.2953193113692,32.8053412745493,32.1860288906878,32.8053412745493,28437.991002513,0.0,1.0
2014-04-25,34.99,35.44,34.78,35.21,41300,31.8672651637002,32.2771042412556,31.6760069275076,32.0676309349495,45347.0667337368,0.0,1.0
2014-04-28,34.73,35.37,34.15,34.98,40600,31.6304692522237,32.2133514958581,31.10223221893,31.8581576286434,44578.4723823176,0.0,1.0
2014-04-29,34.9,35.26,34.3,35.03,40400,31.7852973481891,32.1131686102334,31.2388452447818,31.9036953039273,44358.8739961978,0.0,1.0
2014-04-30,35.43,35.98,34.085,34.9,133900,32.2679967061988,32.7689111343222,31.0430332410609,31.7852973481891,147021.1195072,0.0,1.0
2014-05-01,36.0,37.396,34.99,34.99,75600,32.7871262044357,34.0585380983633,31.8672651637002,31.8672651637002,83008.1899532811,0.0,1.0
2014-05-02,37.01,37.605,35.64,36.07,41600,33.7069872451713,34.2488855810502,32.4592549423914,32.8508789498333,45676.4643129165,0.0,1.0
2014-05-05,37.11,37.3,34.75,36.78,36000,33.7980625957392,33.9711057618181,31.6486843223373,33.4975139388652,39527.7095015624,0.0,1.0
2014-05-06,36.08,37.09,35.92,36.83,71400,32.85998648489,33.7798475256256,32.7142659239814,33.5430516141491,78396.6238447655,0.0,1.0
2014-05-07,35.92,36.3,35.39,36.2,43400,32.7142659239814,33.0603522561394,32.2315665659717,32.9692769055715,47652.8497879947,0.0,1.0
2014-05-08,35.31,36.19,35.27,35.75,78100,32.1587062855174,32.9601693705147,32.1222761452902,32.559437828016,85753.1697797784,0.0,1.0
2014-05-09,36.2,36.28,34.92,35.07,34500,32.9692769055715,33.0421371860258,31.8035124183027,31.9401254441545,37880.721605664,0.0,1.0
2014-05-12,37.38,37.54,36.42,36.52,25100,34.0439660422724,34.189686603181,33.1696426768208,33.2607180273887,27559.5974580338,0.0,1.0
2014-05-13,37.04,37.34,36.8,37.19,54700,33.7343098503417,34.0075359020453,33.5157290089787,33.8709228761935,60060.1586037628,0.0,1.0
2014-05-14,36.66,36.9,36.34,36.88,48800,33.3882235181837,33.6068043595466,33.0967823963665,33.5885892894331,53582.0062132291,0.0,1.0
2014-05-15,35.91,36.49,35.69,36.28,45800,32.7051583889246,33.2333954222183,32.5047926176753,33.0421371860258,50288.0304214322,0.0,1.0
2014-05-16,36.26,36.29,35.56,35.83,21900,33.0239221159122,33.0512447210826,32.3863946619371,32.6322981084703,24046.0232801171,0.0,1.0
2014-05-19,36.82,36.96,35.948,35.98,30200,33.5339440790923,33.6614495698874,32.7397670221404,32.7689111343222,33159.3563040885,0.0,1.0
2014-05-20,36.27,36.78,35.68,36.62,61600,33.033029650969,33.4975139388652,32.4956850826185,33.3517933779566,67636.3029248957,0.0,1.0
2014-05-21,36.24,36.656,36.09,36.35,32500,33.0057070457986,33.384580504161,32.8690940199468,33.1058899314233,35684.7377444661,0.0,1.0
2014-05-22,36.01,36.15,35.88,36.11,24500,32.7962337394925,32.9237392302876,32.6778357837543,32.8873090900604,26900.8022996744,0.0,1.0
2014-05-23,36.94,37.09,35.91,36.12,30400,33.6432344997738,33.7798475256256,32.7051583889246,32.8964166251172,33378.9546902082,0.0,1.0
2014-05-27,37.84,38.16,36.97,37.29,52700,34.4629126548847,34.7543537767019,33.6705571049441,33.9619982267613,57864.1747425649,0.0,1.0
2014-05-28,37.83,38.345,37.57,37.57,37800,34.4538051198279,34.9228431752525,34.2170092083514,34.2170092083514,41504.0949766405,0.0,1.0
2014-05-29,37.81,38.1,37.65,37.82,22400,34.4355900497143,34.6997085663612,34.2898694888057,34.4446975847711,24595.0192454166,0.0,1.0
2014-05-30,37.82,38.11,37.7,37.98,55000,34.4446975847711,34.7088161014179,34.3354071640896,34.5904181456797,60389.5561829426,0.0,1.0
2014-06-02,36.73,37.8,36.68,37.54,43200,33.5976968244898,34.5764481341061,33.5519607819844,34.3386207130778,47227.5230141194,0.16,1.0
2014-06-03,36.21,36.58,36.01,36.38,38300,33.1220419824334,33.4604886969735,32.9390978124116,33.2775445269518,41870.6974870549,0.0,1.0
2014-06-04,37.47,37.7,35.765,35.91,61900,34.2745902535702,34.4849760490952,32.714991204135,32.8476257274008,67670.9183929165,0.0,1.0
2014-06-05,38.55,38.6,37.13,37.46,60400,35.2624887716875,35.308224814193,33.9635851645333,34.2654430450691,66031.0738438151,0.0,1.0
2014-06-06,39.03,39.79,38.62,38.65,89800,35.7015547797397,36.3967426258222,35.3265192311951,35.3539608566984,98172.0270062018,0.0,1.0
2014-06-09,39.08,39.2,38.47,38.79,27000,35.7472908222451,35.8570573242581,35.1893111036788,35.4820217757136,29517.2018838246,0.0,1.0
2014-06-10,38.7,39.09,38.55,39.04,24800,35.3996968992038,35.7564380307462,35.2624887716875,35.7107019882408,27112.0965451426,0.0,1.0
2014-06-11,38.62,38.81,38.2,38.3,226800,35.3265192311951,35.5003161927158,34.9423364741495,35.0338085591604,247944.495824127,0.0,1.0
2014-06-12,38.14,38.63,38.0,38.24,38400,34.887453223143,35.3356664396962,34.7593923041278,34.9789253081539,41980.020456995,0.0,1.0
2014-06-13,37.98,38.562,37.85,38.24,48300,34.7410978871256,35.2734654218888,34.6221841766115,34.9789253081539,52802.9944810641,0.0,1.0
2014-06-16,36.97,38.15,36.84,37.98,68400,33.8172298285159,34.8966004316441,33.6983161180018,34.7410978871256,74776.9114390224,0.0,1.0
2014-06-17,37.26,37.83,36.74,36.86,62500,34.0824988750474,34.6038897596093,33.6068440329909,33.716610535004,68326.856212557,0.0,1.0
2014-06-18,37.25,37.32,36.88,37.16,40500,34.0733516665463,34.1373821260539,33.7349049520061,33.9910267900365,44275.802825737,0.0,1.0
2014-06-19,37.22,37.6,37.0,37.47,43300,34.0459100410431,34.3935039640843,33.8446714540192,34.2745902535702,47336.8459840594,0.0,1.0
2014-06-20,37.11,37.44,36.79,37.38,264100,33.9452907475311,34.247148628067,33.6525800754964,34.1922653770604,288721.963611781,0.0,1.0
2014-06-23,37.1,37.27,36.72,37.05,63200,33.93614353903,34.0916460835485,33.5885496159887,33.8904074965246,69092.1170021377,0.0,1.0
2014-06-24,36.68,37.5,36.625,37.16,65200,33.5519607819844,34.3020318790735,33.5016511352284,33.9910267900365,71278.5764009395,0.0,1.0
2014-06-25,37.15,37.39,36.29,36.43,42900,33.9818795815355,34.2014125855615,33.195219650442,33.3232805694572,46899.5541042991,0.0,1.0
2014-06-26,37.32,37.48,36.79,37.29,40000,34.1373821260539,34.2837374620713,33.6525800754964,34.1099405005507,43729.1879760365,0.0,1.0
2014-06-27,37.9,37.92,37.02,37.02,189400,34.6679202191169,34.6862146361191,33.8629658710213,33.8629658710213,207057.705066533,0.0,1.0
2014-06-30,37.88,38.48,37.69,37.71,57000,34.6496258021148,35.1984583121799,34.4758288405941,34.4941232575963,62314.0928658519,0.0,1.0
2014-07-01,38.74,39.385,38.15,38.2,76900,35.4362857332082,36.0262806815282,34.8966004316441,34.9423364741495,84069.3638839301,0.0,1.0
2014-07-02,38.23,39.29,38.15,38.76,65500,34.9697780996528,35.9393822007679,34.8966004316441,35.4545801502103,71606.5453107597,0.0,1.0
2014-07-03,39.08,39.1,38.28,38.28,29500,35.7472908222451,35.7655852392473,35.0155141421582,35.0155141421582,32250.2761323269,0.0,1.0
2014-07-07,38.2,38.92,38.19,38.71,42300,34.9423364741495,35.6009354862277,34.9331892656484,35.4088441077049,46243.6162846586,0.0,1.0
2014-07-08,38.36,38.39,37.91,38.2,69200,35.0886918101669,35.1161334356702,34.677067427618,34.9423364741495,75651.4951985431,0.0,1.0
2014-07-09,38.22,38.83,37.96,38.52,41800,34.9606308911517,35.5186106097179,34.7228034701234,35.2350471461843,45697.0014349581,0.0,1.0
2014-07-10,37.7,38.13,37.58,37.59,42700,34.4849760490952,34.8783060146419,34.3752095470822,34.3843567555833,46680.9081644189,0.0,1.0
2014-07-11,37.75,38.0,37.63,37.63,26200,34.5307120916006,34.7593923041278,34.4209455895876,34.4209455895876,28642.6181243039,0.0,1.0
2014-07-14,37.93,38.53,37.87,38.2,34000,34.6953618446202,35.2441943546854,34.6404785936137,34.9423364741495,37169.809779631,0.0,1.0
2014-07-15,37.76,38.26,37.6,38.02,26300,34.5398593001017,34.997219725156,34.3935039640843,34.77768672113,28751.941094244,0.0,1.0
2014-07-16,38.21,38.71,37.7,38.07,42200,34.9514836826506,35.4088441077049,34.4849760490952,34.8234227636354,46134.2933147185,0.0,1.0
2014-07-17,37.9,38.73,37.83,38.05,49800,34.6679202191169,35.4271385247071,34.6038897596093,34.8051283466332,54442.8390301655,0.0,1.0
2014-07-18,38.93,38.95,37.79,37.79,60900,35.6100826947288,35.628377111731,34.567300925605,34.567300925605,66577.6886935156,0.0,1.0
2014-07-21,38.36,38.765,37.4301,38.5,37000,35.0886918101669,35.4591537544609,34.2380928916509,35.2167527291821,40449.4988778337,0.0,1.0
2014-07-22,38.45,39.295,38.376,38.376,62600,35.1710166866767,35.9439558050185,35.1033273437686,35.1033273437686,68436.179182497,0.0,1.0
2014-07-23,38.57,39.1,38.35,38.59,31100,35.2807831886897,35.7655852392473,35.0795446016658,35.2990776056919,33999.4436513684,0.0,1.0
2014-07-24,38.23,39.18,38.16,38.54,35200,34.9697780996528,35.838762907256,34.9057476401452,35.2533415631864,38481.6854189121,0.0,1.0
2014-07-25,37.82,38.2999,37.81,37.88,37500,34.5947425511082,35.0337170870754,34.5855953426071,34.6496258021148,40996.1137275343,0.0,1.0
2014-07-28,38.42,38.7,37.65,37.98,45300,35.1435750611734,35.3996968992038,34.4392400065898,34.7410978871256,49523.3053828613,0.0,1.0
2014-07-29,38.53,39.08,38.36,38.37,41600,35.2441943546854,35.7472908222451,35.0886918101669,35.097839018668,45478.3554950779,0.0,1.0
2014-07-30,38.85,38.99,37.91,37.91,48300,35.5369050267201,35.6649659457353,34.677067427618,34.677067427618,52802.9944810641,0.0,1.0
2014-07-31,38.68,39.89,38.47,38.47,77200,35.3814024822017,36.4882147108331,35.1893111036788,35.1893111036788,84397.3327937503,0.0,1.0
2014-08-01,38.43,39.3499,38.1,38.86,45100,35.1527222696745,35.9941739796894,34.8508643891386,35.5460522352212,49304.6594429811,0.0,1.0
2014-08-04,38.75,38.82,37.76,38.67,29700,35.4454329417093,35.5094634012169,34.5398593001017,35.3722552737006,32468.922072207,0.0,1.0
2014-08-05,39.16,39.19,38.23,38.61,25200,35.8204684902538,35.8479101157571,34.9697780996528,35.3173720226941,27549.388424903,0.0,1.0
2014-08-06,38.79,39.4,38.52,39.04,32000,35.4820217757136,36.0400014942799,35.2350471461843,35.7107019882408,34983.3503808292,0.0,1.0
2014-08-07,37.87,38.93,37.81,38.89,33400,34.6404785936137,35.6100826947288,34.5855953426071,35.5734938607245,36513.8719599904,0.0,1.0
2014-08-08,38.69,38.78,37.93,37.93,24700,35.3905496907027,35.4728745672125,34.6953618446202,34.6953618446202,27002.7735752026,0.0,1.0
2014-08-11,38.69,39.0,38.45,38.85,27100,35.3905496907027,35.6741131542364,35.1710166866767,35.5369050267201,29626.5248537648,0.0,1.0
2014-08-12,37.99,38.78,37.83,38.67,19800,34.7502450956267,35.4728745672125,34.6038897596093,35.3722552737006,21645.9480481381,0.0,1.0
2014-08-13,38.43,38.63,37.96,38.06,18800,35.1527222696745,35.3356664396962,34.7228034701234,34.8142755551343,20552.7183487371,0.0,1.0
2014-08-14,38.4,38.54,38.18,38.54,9800,35.1252806441712,35.2533415631864,34.9240420571473,35.2533415631864,10713.651054129,0.0,1.0
2014-08-15,38.43,38.79,37.939,38.73,43100,35.1527222696745,35.4820217757136,34.7035943322712,35.4271385247071,47118.2000441793,0.0,1.0
2014-08-18,38.99,39.0,38.5,38.8,29900,35.6649659457353,35.6741131542364,35.2167527291821,35.4911689842147,32687.5680120873,0.0,1.0
2014-08-19,39.25,39.34,38.9,38.9,21900,35.9027933667636,35.9851182432733,35.5826410692256,35.5826410692256,23941.73041688,0.0,1.0
2014-08-20,38.85,39.17,38.74,39.17,14500,35.5369050267201,35.8296156987549,35.4362857332082,35.8296156987549,15851.8306413132,0.0,1.0
2014-08-21,38.84,39.0,38.44,38.79,24600,35.527757818219,35.6741131542364,35.1618694781756,35.4820217757136,26893.4506052625,0.0,1.0
2014-08-22,38.64,38.95,38.56,38.68,8776,35.3448136481973,35.628377111731,35.2716359801886,35.3814024822017,9594.18384194241,0.0,1.0
2014-08-25,38.46,39.07,38.41,38.79,14600,35.1801638951778,35.738143613744,35.1344278526723,35.4820217757136,15961.1536112533,0.0,1.0
2014-08-26,38.6,38.748,38.46,38.51,14900,35.308224814193,35.443603500009,35.1801638951778,35.2258999376832,16289.1225210736,0.0,1.0
2014-08-27,38.66,38.89,38.4,38.56,18700,35.3631080651995,35.5734938607245,35.1252806441712,35.2716359801886,20443.395378797,0.0,1.0
2014-08-28,38.46,38.9,38.41,38.61,13900,35.1801638951778,35.5826410692256,35.1344278526723,35.3173720226941,15195.8928216727,0.0,1.0
2014-08-29,38.86,39.03,38.36,38.36,45400,35.6924075712386,35.8485503732744,35.2331640358392,35.2331640358392,49429.1116809293,0.16,1.0
2014-09-02,39.22,39.34,38.485,38.8,33400,36.0230629167261,36.133281365222,35.3479749196891,35.6372983469907,36364.1482410361,0.0,1.0
2014-09-03,39.19,39.63,38.9375,39.11,28200,35.9955083046022,36.3996426157536,35.7635903192255,35.9220293389383,30702.664083749,0.0,1.0
2014-09-04,38.49,39.64,38.41,39.15,18800,35.3525673550431,36.4088274864616,35.2790883893792,35.9587688217702,20468.4427224994,0.0,1.0
2014-09-05,38.42,38.69,37.96,38.37,16700,35.2882732600872,35.5362647692028,34.8657692075197,35.2423489065472,18182.074120518,0.0,1.0
2014-09-08,37.43,38.81,37.31,38.28,53000,34.3789710599964,35.6464832176987,34.2687526115006,35.1596850701753,57703.5885261951,0.0,1.0
2014-09-09,37.17,37.45,36.98,37.45,28000,34.1401644215887,34.3973408014124,33.965651878137,34.3973408014124,30484.9146930842,0.0,1.0
2014-09-10,37.31,37.55,37.1,37.2,23000,34.2687526115006,34.4891895084923,34.0758703266328,34.1677190337127,25041.179926462,0.0,1.0
2014-09-11,37.55,37.76,37.05,37.21,24700,34.4891895084923,34.68207179336,34.0299459730929,34.1769039044207,26892.0497471135,0.0,1.0
2014-09-12,37.93,38.06,36.77,37.5,58000,34.8382145953958,34.9576179145996,33.7727695932692,34.4432651549523,63147.3232928172,0.0,1.0
2014-09-15,37.87,38.41,37.35,37.35,43800,34.7831053711478,35.2790883893792,34.3054920943325,34.3054920943325,47687.1165556103,0.0,1.0
2014-09-16,37.58,38.12,37.45,37.92,34300,34.5167441206162,35.0127271388475,34.3973408014124,34.8290297246878,37344.0204990281,0.0,1.0
2014-09-17,37.77,38.05,37.43,37.47,26600,34.691256664068,34.9484330438916,34.3789710599964,34.4157105428284,28960.6689584299,0.0,1.0
2014-09-18,38.4,38.51,37.72,37.84,28400,35.2699035186712,35.370937096459,34.645332310528,34.7555507590239,30920.4134744139,0.0,1.0
2014-09-19,38.45,38.97,37.79,38.47,222600,35.3158278722111,35.7934411490264,34.7096264054839,35.3341976136271,242355.071810019,0.0,1.0
2014-09-22,38.01,38.52,37.89,38.29,32200,34.9116935610597,35.380121967167,34.8014751125638,35.1688699408833,35057.6518970468,0.0,1.0
2014-09-23,37.62,38.06,37.51,37.83,39700,34.5534836034482,34.9576179145996,34.4524500256603,34.7463658883159,43223.25404698,0.0,1.0
2014-09-24,37.75,38.1,37.5,37.57,41055,34.672886922652,34.9943573974316,34.4432651549523,34.5075592499082,44698.5061687347,0.0,1.0
2014-09-25,37.36,37.8,37.27,37.8,30935,34.3146769650405,34.7188112761919,34.2320131286686,34.7188112761919,33680.3870010914,0.0,1.0
2014-09-26,37.38,37.49,37.15,37.39,16719,34.3330467064565,34.4340802842443,34.1217946801728,34.3422315771645,18202.7603126312,0.0,1.0
2014-09-29,37.57,37.72,37.05,37.05,39502,34.5075592499082,34.645332310528,34.0299459730929,34.0299459730929,43007.6821502219,0.0,1.0
2014-09-30,36.86,37.58,36.81,37.44,76544,33.8554334296411,34.5167441206162,33.8095090761012,34.3881559307044,83337.0467952656,0.0,1.0
2014-10-01,37.02,37.36,36.75,36.98,41126,34.0023913609689,34.3146769650405,33.7543998518533,33.965651878137,44775.8072024207,0.0,1.0
2014-10-02,37.35,37.74,37.01,37.5,31756,34.3054920943325,34.663702051944,33.9932064902609,34.4432651549523,34574.2482497708,0.0,1.0
2014-10-03,37.85,38.33,37.68,37.68,28604,34.7647356297319,35.2056094237153,34.6085928276961,34.6085928276961,31142.5178528921,0.0,1.0
2014-10-06,37.49,38.31,37.47,38.0,26522,34.4340802842443,35.1872396822993,34.4157105428284,34.9025086903517,28875.7466960707,0.0,1.0
2014-10-07,37.46,37.78,37.33,37.35,38646,34.4065256721204,34.700441534776,34.2871223529165,34.3054920943325,42075.7147581761,0.0,1.0
2014-10-08,38.34,38.54,37.33,37.49,35251,35.2147942944232,35.398491708583,34.2871223529165,34.4340802842443,38379.4188516397,0.0,1.0
2014-10-09,37.44,38.3425,37.29,37.8901,24839,34.3881559307044,35.2170905121002,34.2503828700846,34.8015669612709,27043.3855736256,0.0,1.0
2014-10-10,37.54,38.1,37.23,37.23,19437,34.4800046377843,34.9943573974316,34.1952736458367,34.1952736458367,21161.974531767,0.0,1.0
2014-10-13,38.44,38.69,37.21,37.46,27581,35.3066430015031,35.5362647692028,34.1769039044207,34.4065256721204,30028.7297196413,0.0,1.0
2014-10-14,39.07,39.31,38.59,38.82,36326,35.8852898561063,36.105726753098,35.4444160621229,35.6556680884066,39549.8218264634,0.0,1.0
2014-10-15,39.61,39.79,38.28,38.82,37682,36.3812728743376,36.5466005470814,35.1596850701753,35.6556680884066,41026.1626951714,0.0,1.0
2014-10-16,39.91,41.6,38.8001,41.6,27243,36.6568189955773,38.2090621452271,35.6373901956977,38.2090621452271,29660.7332494175,0.0,1.0
2014-10-17,39.76,40.53,39.33,40.53,29810,36.5190459349574,37.2262809794725,36.124096494514,37.2262809794725,32455.5466786014,0.0,1.0
2014-10-20,39.99,40.07,39.26,39.26,41036,36.7302979612412,36.8037769269051,36.0598023995581,36.0598023995581,44677.8199766214,0.0,1.0
2014-10-21,40.12,40.35,39.67,40.08,26755,36.849701280445,37.0609533067287,36.4363820985856,36.812961797613,29129.4247361952,0.0,1.0
2014-10-22,39.57,40.43,39.42,40.0,19173,36.3445333915057,37.1344322723926,36.2067603308859,36.7394828319491,20874.5453360894,0.0,1.0
2014-10-23,39.91,40.27,39.81,40.01,25867,36.6568189955773,36.9874743410648,36.5649702884974,36.7486677026571,28162.6174416431,0.0,1.0
2014-10-24,40.07,40.34,39.78,40.01,22178,36.8037769269051,37.0517684360207,36.5374156763734,36.7486677026571,24146.2299308293,0.0,1.0
2014-10-27,40.02,40.16,39.88,40.0,14331,36.7578525733651,36.8864407632769,36.6292643834533,36.7394828319491,15602.8325880925,0.0,1.0
2014-10-28,40.85,40.86,39.97,39.98,39759,37.5201968421281,37.529381712836,36.7119282198252,36.7211130905332,43287.4901172262,0.0,1.0
2014-10-29,41.19,41.65,40.55,41.65,27718,37.8324824461996,38.254986498767,37.2446507208884,38.254986498767,30177.8880522467,0.0,1.0
2014-10-30,39.58,40.6,38.83,40.6,55520,36.3537182622137,37.2905750744284,35.6648529591146,37.2905750744284,60447.2308485726,0.0,1.0
2014-10-31,40.28,40.49,38.9,40.11,70908,36.9966592117728,37.1895414966405,35.7291470540705,36.840516409737,77200.868966329,0.0,1.0
2014-11-03,40.59,40.95,39.94,40.13,35008,37.2813902037204,37.6120455492079,36.6843736077012,36.858886151153,38114.8533419818,0.0,1.0
2014-11-04,40.68,40.79,40.34,40.34,20447,37.3640540400923,37.4650876178801,37.0517684360207,37.0517684360207,22261.6089546247,0.0,1.0
2014-11-05,40.64,41.1875,40.43,40.88,16632,37.3273145572603,37.8301862285226,37.1344322723926,37.547751454252,18108.039327692,0.0,1.0
2014-11-06,41.17,41.3,40.5,40.5,21028,37.8141127047837,37.9335160239875,37.1987263673485,37.1987263673485,22894.1709345062,0.0,1.0
2014-11-07,40.84,41.23,40.37,41.23,21745,37.5110119714201,37.8692219290316,37.0793230481447,37.8692219290316,23674.8025000398,0.0,1.0
2014-11-10,40.7,41.05,39.87,40.94,29193,37.3824237815083,37.7038942562878,36.6200795127453,37.6028606784999,31783.7898084002,0.0,1.0
2014-11-11,40.62,40.86,40.24,40.46,29362,37.3089448158443,37.529381712836,36.9599197289408,37.1619868845166,31967.7880435121,0.0,1.0
2014-11-12,41.15,41.23,40.32,40.32,31577,37.7957429633677,37.8692219290316,37.0333986946047,37.0333986946047,34379.3625451257,0.0,1.0
2014-11-13,40.37,41.35,40.29,41.15,20332,37.0793230481447,37.9794403775274,37.0058440824808,37.7957429633677,22136.4030549924,0.0,1.0
2014-11-14,39.98,40.95,39.74,40.49,25216,36.7211130905332,37.6120455492079,36.5006761935415,37.1895414966405,27453.8431750289,0.0,1.0
2014-11-17,39.89,40.11,39.64,39.82,28150,36.6384492541613,36.840516409737,36.4088274864616,36.5741551592054,30648.2267360828,0.0,1.0
2014-11-18,40.14,40.55,39.88,40.03,35038,36.868071021861,37.2446507208884,36.6292643834533,36.7670374440731,38147.5157505815,0.0,1.0
2014-11-19,38.48,39.9,38.28,39.9,58613,35.3433824843351,36.6476341248693,35.1596850701753,36.6476341248693,63814.725175205,0.0,1.0
2014-11-20,38.5,38.84,38.0,38.17,39119,35.361752225751,35.6740378298226,34.9025086903517,35.0586514923875,42590.6920670986,0.0,1.0
2014-11-21,38.54,38.99,38.125,38.94,22889,35.398491708583,35.8118108904424,35.0173195742015,35.7658865369025,24920.329014643,0.0,1.0
2014-11-24,39.57,39.85,38.06,38.47,27907,36.3445333915057,36.6017097713293,34.9576179145996,35.3341976136271,30383.661226425,0.0,1.0
2014-11-25,39.57,39.96,39.05,39.71,24663,36.3445333915057,36.7027433491172,35.8669201146903,36.4731215814175,26851.7661098405,0.0,1.0
2014-11-26,40.17,40.38,39.51,39.7,15186,36.8956256339849,37.0885079188527,36.2894241672578,36.4639367107095,16533.7112331849,0.0,1.0
2014-11-28,39.71,40.93,39.55,40.21,13090,36.4731215814175,37.593675807792,36.3261636500897,36.9323651168169,14251.6976190169,0.0,1.0
2014-12-01,39.09,39.99,38.3311,39.42,25656,36.0506175288501,36.8806394213025,35.3507246242033,36.354958889416,27819.0252690517,0.16,1.0
2014-12-02,39.92,40.07,39.14,39.14,21505,36.8160821630007,36.9544191450761,36.0967298562086,36.0967298562086,23318.059651191,0.0,1.0
2014-12-03,40.31,41.13,39.88,40.04,28349,37.1757583163967,37.9320004850756,36.7791923011139,36.926751748661,30739.0687306029,0.0,1.0
2014-12-04,40.34,40.57,40.0,40.31,28286,37.2034257128118,37.4155424186607,36.8898618867742,37.1757583163967,30670.7572794043,0.0,1.0
2014-12-05,40.75,41.04,40.28,40.28,24899,37.5815467971512,37.8489982958303,37.1480909199816,37.1480909199816,26998.2035459198,0.0,1.0
2014-12-08,39.8,40.79,39.64,40.55,16071,36.7054125773403,37.618436659038,36.5578531297932,37.3970974877173,17425.925908128,0.0,1.0
2014-12-09,40.66,40.92,39.47,39.47,27218,37.498544607906,37.73832871017,36.4010712167744,36.4010712167744,29512.7155352763,0.0,1.0
2014-12-10,40.0,41.05,39.93,40.49,32250,36.8898618867742,37.858220761302,36.8253046284724,37.3417626948872,34968.9571611677,0.0,1.0
2014-12-11,40.4,41.32,40.0,40.0,26948,37.2587605056419,38.1072273290378,36.8898618867742,36.8898618867742,29219.9521729968,0.0,1.0
2014-12-12,39.61,40.14,39.43,39.99,28143,36.5301857333782,37.0189764033779,36.3641813548877,36.8806394213025,30515.701128271,0.0,1.0
2014-12-15,39.68,40.17,39.3001,39.3001,29674,36.59474299168,37.046643799793,36.2443815284104,36.2443815284104,32175.777823271,0.0,1.0
2014-12-16,39.3,40.15,38.84,39.68,39144,36.2442893037557,37.0281988688496,35.8200558920578,36.59474299168,42444.1816780387,0.0,1.0
2014-12-17,40.26,40.37,39.02,39.19,47381,37.1296459890382,37.2310931092269,35.9860602705482,36.142842183567,51375.6328450632,0.0,1.0
2014-12-18,40.31,40.49,39.61,40.27,38147,37.1757583163967,37.3417626948872,36.5301857333782,37.1388684545099,41363.1258551028,0.0,1.0
2014-12-19,39.23,40.5,39.15,40.21,135395,36.1797320454538,37.3509851603589,36.1059523216802,37.0835336616798,146809.983095699,0.0,1.0
2014-12-22,39.45,39.64,39.22,39.47,56773,36.3826262858311,36.5578531297932,36.1705095799821,36.4010712167744,61559.4606173945,0.0,1.0
2014-12-23,39.23,39.88,38.89,39.5,66048,36.1797320454538,36.7791923011139,35.8661682194162,36.4287386131895,71616.4242660714,0.0,1.0
2014-12-24,40.27,40.31,39.45,39.49,8115,37.1388684545099,37.1757583163967,36.3826262858311,36.4195161477178,8799.16549962407,0.0,1.0
2014-12-26,40.14,40.4,39.79,40.4,16149,37.0189764033779,37.2587605056419,36.6961901118686,37.2587605056419,17510.5019905643,0.0,1.0
2014-12-29,40.07,40.2,39.49,40.13,25090,36.9544191450761,37.0743111962081,36.4195161477178,37.0097539379062,27205.3065170138,0.0,1.0
2014-12-30,40.16,40.35,39.63,39.79,29534,37.0374213343213,37.2126481782835,36.5486306643215,36.6961901118686,32023.9745983853,0.0,1.0
2014-12-31,39.36,40.2,39.17,40.1,32255,36.2996240965858,37.0743111962081,36.1243972526236,36.9820865414911,34974.3787049136,0.0,1.0
2015-01-02,38.88,39.85,38.27,39.62,39231,35.8569457539445,36.7515249046988,35.2943753601712,36.5394081988498,42538.5165392177,0.0,1.0
2015-01-05,38.08,38.7,38.0,38.49,61428,35.119148516209,35.690941375454,35.0453687924355,35.4972696005485,66606.9178448438,0.0,1.0
2015-01-06,37.39,37.95,37.01,37.89,65728,34.4827983986622,34.999256465077,34.1323447107378,34.9439216722469,71269.4454663327,0.0,1.0
2015-01-07,37.39,37.82,37.13,37.79,19802,34.4827983986622,34.879364413945,34.2430142963982,34.8516970175299,21471.4818513316,0.0,1.0
2015-01-08,37.09,37.71,37.0,37.42,68739,34.2061244345114,34.7779172937564,34.1231222452661,34.5104657950773,74534.2991101242,0.0,1.0
2015-01-09,36.98,37.27,36.81,37.0,18274,34.1046773143227,34.3721288130019,33.947895401304,34.1231222452661,19814.6580825792,0.0,1.0
2015-01-12,36.9,37.28,36.51,36.93,50777,34.0308975905492,34.3813512784736,33.6712214371532,34.0585649869643,55057.9453572903,0.0,1.0
2015-01-13,37.05,37.22,36.56,36.56,91446,34.1692345726246,34.3260164856434,33.7173337645116,33.7173337645116,99155.6978778338,0.0,1.0
2015-01-14,36.87,37.45,36.41,36.76,21811,34.0032301941341,34.5381331914923,33.5789967824362,33.9017830739455,23649.8581284412,0.0,1.0
2015-01-15,36.55,37.05,36.21,37.05,27306,33.7081112990399,34.1692345726246,33.3945474730023,34.1692345726246,29608.1347052045,0.0,1.0
2015-01-16,36.74,36.92,36.07,36.41,36267,33.8833381430021,34.0493425214926,33.2654329563986,33.5789967824362,39324.6254066378,0.0,1.0
2015-01-20,36.5,37.42,36.27,37.31,40453,33.6619989716815,34.5104657950773,33.4498822658325,34.4090186748886,43863.5418307199,0.0,1.0
2015-01-21,36.34,36.88,36.05,36.52,57685,33.5144395241344,34.0124526596058,33.2469880254553,33.6804439026249,62548.3501966498,0.0,1.0
2015-01-22,36.57,36.83,36.2,36.61,38633,33.7265562299833,33.9663403322473,33.3853250075307,33.7634460918701,41890.099907206,0.0,1.0
2015-01-23,36.88,37.2,36.58,36.58,21810,34.0124526596058,34.3075715547,33.735778695455,33.735778695455,23648.773819692,0.0,1.0
2015-01-26,37.4,37.59,36.34,36.34,27085,34.4920208641339,34.6672477080961,33.5144395241344,33.5144395241344,29368.5024716349,0.0,1.0
2015-01-27,37.16,37.55,36.655,37.09,20263,34.2706816928132,34.6303578462093,33.8049471864927,34.2061244345114,21971.3481847052,0.0,1.0
2015-01-28,37.45,38.13,37.03,37.21,40345,34.5381331914923,35.1652608435675,34.1507896416812,34.3167940201717,43746.4364858081,0.0,1.0
2015-01-29,38.12,38.23,36.79,37.91,23901,35.1560383780958,35.2574854982844,33.9294504703606,34.9623666031902,25916.0634142347,0.0,1.0
2015-01-30,37.74,38.62,37.52,37.71,74347,34.8055846901715,35.6171616516805,34.6026904497942,34.7779172937564,80615.1025755452,0.0,1.0
2015-02-02,37.49,39.16,37.15,37.72,30435,34.5750230533791,36.1151747871519,34.2614592273415,34.7871397592281,33000.9367813997,0.0,1.0
2015-02-03,38.54,38.6,37.41,37.41,27142,35.5433819279069,35.5987167207371,34.5012433296056,34.5012433296056,29430.3080703384,0.0,1.0
2015-02-04,39.05,39.19,38.22,38.56,25464,36.0137276669633,36.142842183567,35.2482630328128,35.5618268588503,27610.8379892085,0.0,1.0
2015-02-05,39.07,39.42,38.57,39.249,36539,36.0321725979067,36.354958889416,35.571049324322,36.19725472985,39619.5573864157,0.0,1.0
2015-02-06,38.69,39.285,38.23,38.97,108730,35.6817189099823,36.2304556055481,35.2574854982844,35.9399479431898,117896.890298721,0.0,1.0
2015-02-09,38.28,39.34,38.13,38.44,34688,35.3035978256429,36.2811791656424,35.1652608435675,35.45115727319,37612.5018916771,0.0,1.0
2015-02-10,37.51,39.18,36.65,38.5,123182,34.5934679843225,36.1336197180953,33.8003359537569,35.5064920660202,133567.320341921,0.0,1.0
2015-02-11,37.67,38.13,37.16,37.76,63629,34.7410274318696,35.1652608435675,34.2706816928132,34.8240296211148,68993.4814017966,0.0,1.0
2015-02-12,37.61,38.73,36.28,38.17,36177,34.6856926390394,35.7186087718691,33.4591047313042,35.2021507054543,39227.0376192113,0.0,1.0
2015-02-13,37.58,37.795,37.3,37.48,28010,34.6580252426244,34.8563082502658,34.3997962094169,34.5658005879074,30371.4880646296,0.0,1.0
2015-02-17,37.29,37.66,36.95,37.66,24800,34.3905737439453,34.7318049663979,34.0770099179077,34.7318049663979,26890.8569797506,0.0,1.0
2015-02-18,38.09,38.13,37.32,37.32,24547,35.1283709816807,35.1652608435675,34.4182411403603,34.4182411403603,26616.5268662073,0.0,1.0
2015-02-19,38.36,38.4,37.68,37.92,32913,35.3773775494165,35.4142674113032,34.7502498973413,34.9715890686619,35687.8538618763,0.0,1.0
2015-02-20,38.3,38.53,37.71,38.53,38814,35.3220427565863,35.5341594624353,34.7779172937564,35.5341594624353,42086.3597908082,0.0,1.0
2015-02-23,38.9,38.95,37.98,38.12,32445,35.8753906848879,35.9215030122464,35.0269238614921,35.1560383780958,35180.3973672585,0.0,1.0
2015-02-24,39.73,39.9,38.75,38.75,39206,36.6408553190385,36.7976372320573,35.7370537028125,35.7370537028125,42511.4088204881,0.0,1.0
2015-02-25,38.66,39.68,38.37,39.34,21257,35.6540515135673,36.59474299168,35.3866000148882,36.2811791656424,23049.1510813935,0.0,1.0
2015-02-26,38.3,39.0075,37.95,38.52,21807,35.3220427565863,35.9745321887086,34.999256465077,35.5249369969636,23645.5208934445,0.0,1.0
2015-02-27,37.62,38.44,37.59,37.85,33721,34.6949151045111,35.45115727319,34.6672477080961,34.9070318103601,36563.9753312167,0.0,1.0
2015-03-02,38.12,38.15,37.27,37.27,28407,35.3128202911146,35.3406110730856,34.5254148019371,34.5254148019371,30665.2040554369,0.17,1.0
2015-03-03,37.96,38.35,37.54,37.81,25831,35.1646027872694,35.5258829528921,34.7755318396758,35.0256488774146,27884.4258793956,0.0,1.0
2015-03-04,37.57,38.28,37.335,37.81,41090,34.8033226216468,35.4610377949598,34.5856281628742,35.0256488774146,44356.4344928327,0.0,1.0
2015-03-05,37.79,37.97,37.43,37.97,27547,35.0071216894339,35.1738663812597,34.6736323057823,35.1738663812597,29736.8386705783,0.0,1.0
2015-03-06,37.2,38.02,37.17,37.52,42978,34.4605696440048,35.2201843512114,34.4327788620338,34.7570046516952,46394.5203609873,0.0,1.0
2015-03-09,37.87,37.95,37.18,37.18,32311,35.0812304413565,35.1553391932791,34.4420424560242,34.4420424560242,34879.5511048411,0.0,1.0
2015-03-10,37.03,37.44,36.93,37.41,36407,34.3030885461693,34.6828958997726,34.2104526062661,34.6551051178016,39301.1611238881,0.0,1.0
2015-03-11,37.37,37.54,36.9,36.99,49525,34.6180507418403,34.7755318396758,34.1826618242951,34.266034170208,53461.9717268811,0.0,1.0
2015-03-12,37.66,38.4,37.18,37.49,53946,34.8866949675597,35.5722009228437,34.4420424560242,34.7292138697242,58234.4175018339,0.0,1.0
2015-03-13,37.44,38.35,37.15,37.42,50109,34.6828958997726,35.5258829528921,34.4142516740532,34.6643687117919,54092.3965928779,0.0,1.0
2015-03-16,37.08,37.74,36.95,37.74,41909,34.3494065161209,34.9608037194823,34.2289797942467,34.9608037194823,45240.5405977155,0.0,1.0
2015-03-17,36.57,37.05,36.5,36.86,57530,33.8769632226144,34.3216157341499,33.8121180646821,34.1456074483338,62103.3262685001,0.0,1.0
2015-03-18,36.86,36.91,36.25,36.33,37764,34.1456074483338,34.1919254182854,33.580528214924,33.6546369668466,40766.0353416241,0.0,1.0
2015-03-19,36.88,36.92,36.53,36.82,36201,34.1641346363144,34.2011890122757,33.8399088466531,34.1085530723725,39078.7852293755,0.0,1.0
2015-03-20,36.6,37.13,36.5,37.13,79186,33.9047540045854,34.3957244860725,33.8121180646821,34.3957244860725,85480.8620527976,0.0,1.0
2015-03-23,37.51,37.64,36.345,36.575,37944,34.7477410577048,34.8681677795791,33.6685323578321,33.8815950196096,40960.3443756643,0.0,1.0
2015-03-24,37.05,37.51,36.902,37.48,20134,34.3216157341499,34.7477410577048,34.1845145430932,34.7199502757339,21734.5449520247,0.0,1.0
2015-03-25,35.94,37.34,35.781,36.94,52563,33.293356801224,34.5902599598693,33.1460656567778,34.2197162002564,56741.4764236254,0.0,1.0
2015-03-26,36.16,36.67,35.86,36.01,55793,33.4971558690111,33.9695991625176,33.2192480493014,33.3582019591563,60228.2440900126,0.0,1.0
2015-03-27,36.19,36.34,35.85,36.1,54100,33.5249466509821,33.663900560837,33.2099844553111,33.4415743050692,58400.6596754016,0.0,1.0
2015-03-30,36.97,37.22,36.39,36.39,81987,34.2475069822274,34.4790968319855,33.7102185307886,33.7102185307886,88504.526521389,0.0,1.0
2015-03-31,36.78,37.22,36.63,36.69,66033,34.0714986964112,34.4790968319855,33.9325447865563,33.9881263504983,71282.2691376302,0.0,1.0
2015-04-01,36.54,37.16,36.1,36.98,56036,33.8491724406434,34.4235152680435,33.4415743050692,34.2567705762177,60490.5612859669,0.0,1.0
2015-04-02,36.39,37.3,36.3,36.54,34301,33.7102185307886,34.553205583908,33.6268461848757,33.8491724406434,37027.7454256183,0.0,1.0
2015-04-06,36.35,36.94,36.21,36.92,28414,33.6731641548273,34.2197162002564,33.5434738389627,34.2011890122757,30672.7605178717,0.0,1.0
2015-04-07,36.24,36.92,36.14,36.51,28606,33.5712646209337,34.2011890122757,33.4786286810305,33.8213816586725,30880.0234875146,0.0,1.0
2015-04-08,36.44,36.72,36.0,36.0,39076,33.7565365007402,34.0159171324693,33.3489383651659,33.3489383651659,42182.3323008501,0.0,1.0
2015-04-09,37.01,37.25,36.18,36.34,44796,34.2845613581887,34.5068876139564,33.5156830569918,33.663900560837,48357.0416047927,0.0,1.0
2015-04-10,36.89,37.23,36.48,37.05,32593,34.1733982303048,34.4883604259758,33.7935908767015,34.3216157341499,35183.9685915039,0.0,1.0
2015-04-13,36.43,37.09,36.37,37.03,24479,33.7472729067499,34.3586701101112,33.6916913428079,34.3030885461693,26424.9491348273,0.0,1.0
2015-04-14,36.46,36.79,36.21,36.21,22168,33.7750636887208,34.0807622904015,33.5434738389627,33.5434738389627,23930.2370366785,0.0,1.0
2015-04-15,36.72,37.11,36.155,36.26,44711,34.0159171324693,34.3771972980919,33.492524072016,33.5897918089144,48265.2845609404,0.0,1.0
2015-04-16,36.53,37.74,36.27,36.86,24672,33.8399088466531,34.9608037194823,33.5990554029047,34.1456074483338,26633.2915991037,0.0,1.0
2015-04-17,35.99,36.43,35.86,36.25,29508,33.3396747711756,33.7472729067499,33.2192480493014,33.580528214924,31853.7276469825,0.0,1.0
2015-04-20,36.24,36.4,36.01,36.1,28689,33.5712646209337,33.7194821247789,33.3582019591563,33.4415743050692,30969.6215420998,0.0,1.0
2015-04-21,36.2,36.41,36.01,36.36,20185,33.5342102449724,33.7287457187692,33.3582019591563,33.6824277488176,21789.5991783361,0.0,1.0
2015-04-22,36.08,36.25,35.55,36.19,35413,33.4230471170885,33.580528214924,32.9320766356014,33.5249466509821,38228.1434581331,0.0,1.0
2015-04-23,35.93,36.12,35.9,36.04,14153,33.2840932072337,33.4601014930498,33.2563024252627,33.3859927411272,15278.0875487238,0.0,1.0
2015-04-24,36.05,36.05,35.5,35.92,24645,33.3952563351176,33.3952563351176,32.8857586656497,33.2748296132434,26604.1452439976,0.0,1.0
2015-04-27,35.92,36.26,35.56,36.025,26825,33.2748296132434,33.5897918089144,32.9413402295917,33.3720973501418,28957.4435451506,0.0,1.0
2015-04-28,36.32,36.37,35.36,35.88,44940,33.6453733728563,33.6916913428079,32.7560683497852,33.2377752372821,48512.4888320249,0.0,1.0
2015-04-29,36.0,36.19,35.77,35.95,34133,33.3489383651659,33.5249466509821,33.1358757033885,33.3026203952143,36846.3903271809,0.0,1.0
2015-04-30,34.79,35.75,34.0,35.75,63329,32.2280434923368,33.1173485154078,31.4962195671012,33.1173485154078,68363.3156484936,0.0,1.0
2015-05-01,34.37,35.37,34.16,34.93,27996,31.8389725447432,32.7653319437755,31.6444370709463,32.3577338082013,30221.5317610451,0.0,1.0
2015-05-04,34.45,35.375,34.27,34.43,75187,31.9130812966657,32.7699637407707,31.7463366048399,31.8945541086851,81163.9630132057,0.0,1.0
2015-05-05,33.78,34.242,33.06,34.2,42606,31.292420499314,31.720398541667,30.6254417320107,31.6814914469076,45992.9483573043,0.0,1.0
2015-05-06,33.82,34.08,33.57,34.08,44939,31.3294748752753,31.5703283190238,31.0978850255172,31.5703283190238,48511.4093373914,0.0,1.0
2015-05-07,33.87,34.25,33.75,33.75,41454,31.375792845227,31.7278094168593,31.2646297173431,31.2646297173431,44749.3705394472,0.0,1.0
2015-05-08,33.99,34.43,33.72,34.34,44911,31.4869559731108,31.8945541086851,31.2368389353721,31.8111817627722,48481.1834876518,0.0,1.0
2015-05-11,33.65,34.2,33.62,33.91,35293,31.1719937774398,31.6814914469076,31.1442029954689,31.4128472211883,38098.6041021063,0.0,1.0
2015-05-12,33.75,34.1,33.29,34.08,31414,31.2646297173431,31.5888555070044,30.8385043937882,31.5703283190238,33911.2444185409,0.0,1.0
2015-05-13,33.74,34.56,33.67,34.56,25504,31.2553661233528,32.0149808305593,31.1905209654205,32.0149808305593,27531.4311342225,0.0,1.0
2015-05-14,34.25,34.37,33.8,33.8,25625,31.7278094168593,31.8389725447432,31.3109476872947,31.3109476872947,27662.0499848829,0.0,1.0
2015-05-15,34.2,34.63,34.01,34.08,40671,31.6814914469076,32.0798259884916,31.5054831610915,31.5703283190238,43904.1262413727,0.0,1.0
2015-05-18,34.34,34.7,33.84,33.84,33231,31.8111817627722,32.1446711464238,31.348002063256,31.348002063256,35872.6861677129,0.0,1.0
2015-05-19,34.22,34.4821,33.83,34.14,23357,31.7000186348883,31.9428174333747,31.3387384692657,31.6259098829657,25213.756155977,0.0,1.0
2015-05-20,34.11,34.53,34.0,34.25,30716,31.5981191009947,31.9871900485883,31.4962195671012,31.7278094168593,33157.7571643186,0.0,1.0
2015-05-21,34.05,34.47,33.92,34.21,50515,31.5425375370528,31.9316084846464,31.4221108151786,31.690755040898,54530.6714141018,0.0,1.0
2015-05-22,34.0,34.37,33.75,34.0,25435,31.4962195671012,31.8389725447432,31.2646297173431,31.4962195671012,27456.9460045072,0.0,1.0
2015-05-26,34.06,34.27,33.9,34.0,25043,31.5518011310431,31.7463366048399,31.4035836271979,31.4962195671012,27033.7841081531,0.0,1.0
2015-05-27,34.1,34.44,33.91,34.02,38198,31.5888555070044,31.9038177026754,31.4128472211883,31.5147467550818,41234.5360125876,0.0,1.0
2015-05-28,34.21,34.34,33.9,34.05,16817,31.690755040898,31.8111817627722,31.4035836271979,31.5425375370528,18153.8612525181,0.0,1.0
2015-05-29,34.01,34.52,33.9,34.08,46666,31.5054831610915,31.977926454598,31.4035836271979,31.5703283190238,50375.6965695433,0.0,1.0
2015-06-01,34.54,34.85,33.856,34.05,46197,31.9964536425787,32.2836250562787,31.3628238136405,31.5425375370528,49869.4135864052,0.0,1.0
2015-06-02,34.72,35.25,34.25,34.27,42003,32.1631983344045,32.6541688158917,31.7278094168593,31.7463366048399,45342.0130932697,0.0,1.0
2015-06-03,35.64,35.88,34.86,34.86,34220,33.0154489815143,33.2377752372821,32.292888650269,32.292888650269,36940.3063603002,0.0,1.0
2015-06-04,35.16,35.79,34.865,35.28,71188,32.5707964699787,33.1544028913691,32.2975204472642,32.6819595978626,76847.0639736135,0.0,1.0
2015-06-05,35.49,35.52,34.888,35.22,29596,32.8764950716594,32.9042858536304,32.3188267134419,32.6263780339207,31948.7231747354,0.0,1.0
2015-06-08,35.22,35.52,35.09,35.23,24698,32.7838591317562,33.0631083577507,32.6628511338252,32.7931674392893,26533.287509078,0.17,1.0
2015-06-09,35.13,35.38,34.58,35.2,63568,32.7000843639578,32.9327920522866,32.1881274496346,32.7652425166899,68291.6843621781,0.0,1.0
2015-06-10,35.58,35.86,35.19,35.19,29348,33.1189582029496,33.3795908138778,32.7559342091567,32.7559342091567,31528.8250796187,0.0,1.0
2015-06-11,35.46,35.98,35.26,35.44,22812,33.0072585125518,33.4912905042756,32.8210923618888,32.9886418974855,24507.1404428329,0.0,1.0
2015-06-12,35.25,35.66,35.22,35.45,20309,32.8117840543556,33.1934246632148,32.7838591317562,32.9979502050187,21818.1446279807,0.0,1.0
2015-06-15,35.01,35.34,34.47,35.01,33684,32.58838467356,32.895558822154,32.0857360667699,32.58838467356,36187.0295755035,0.0,1.0
2015-06-16,35.61,35.78,34.91,35.0,32367,33.1468831255491,33.3051243536126,32.4953015982285,32.5790763660269,34772.1644184277,0.0,1.0
2015-06-17,35.34,35.69,35.26,35.58,19816,32.895558822154,33.2213495858143,32.8210923618888,33.1189582029496,21288.5102145878,0.0,1.0
2015-06-18,35.72,36.0,35.5,35.52,31668,33.2492745084137,33.5099071193419,33.0444917426844,33.0631083577507,34021.2223191142,0.0,1.0
2015-06-19,35.74,36.06,35.5,35.83,61315,33.26789112348,33.5657569645408,33.0444917426844,33.3516658912784,65871.2658360645,0.0,1.0
2015-06-22,35.63,36.11,35.52,35.78,25521,33.1654997406154,33.6122985022066,33.0631083577507,33.3051243536126,27417.4439436059,0.0,1.0
2015-06-23,35.75,35.94,35.41,35.62,21952,33.2771994310132,33.454057274143,32.960716974886,33.1561914330822,23583.2345695716,0.0,1.0
2015-06-24,36.4,36.57,35.67,35.85,49654,33.882239420668,34.0404806487315,33.202732970748,33.3702825063447,53343.7467801344,0.0,1.0
2015-06-25,36.8,36.91,36.42,36.6,35468,34.254571721994,34.3569631048586,33.9008560357343,34.068405571331,38103.5971079431,0.0,1.0
2015-06-26,37.62,37.7,36.47,36.97,192152,35.0178529397123,35.0923193999775,33.9473975734,34.4128129500575,206430.652742909,0.0,1.0
2015-06-29,36.48,37.43,36.36,36.81,57106,33.9567058809332,34.8409950965825,33.8450061905354,34.2638800295271,61349.4986028588,0.0,1.0
2015-06-30,36.02,37.2,35.93,36.85,24517,33.5285237344082,34.62690402332,33.4447489666099,34.3011132596597,26338.8375520312,0.0,1.0
2015-07-01,36.67,36.84,36.05,36.48,28534,34.133563724063,34.2918049521266,33.5564486570077,33.9567058809332,30654.3374274853,0.0,1.0
2015-07-02,36.14,37.04,36.05,36.63,16160,33.640223424806,34.4779711027896,33.5564486570077,34.0963304939304,17360.8359440724,0.0,1.0
2015-07-06,36.13,36.44,35.99,36.08,21346,33.6309151172729,33.9194726508006,33.5005988118088,33.5843735796071,22932.2032216689,0.0,1.0
2015-07-07,36.33,36.55,35.91,36.01,31001,33.8170812679359,34.0218640336652,33.4261323515436,33.5192154268751,33304.6581127592,0.0,1.0
2015-07-08,35.85,36.26,35.59,36.11,29704,33.3702825063447,33.7519231152038,33.1282665104828,33.6122985022066,31911.2791387826,0.0,1.0
2015-07-09,35.74,36.39,35.4,36.18,50724,33.26789112348,33.8729311131348,32.9514086673529,33.6774566549386,54493.2575759363,0.0,1.0
2015-07-10,36.61,36.74,35.915,35.99,26699,34.0777138788641,34.1987218767951,33.4307865053102,33.5005988118088,28682.9801281429,0.0,1.0
2015-07-13,36.69,37.23,36.37,36.67,40888,34.1521803391293,34.6548289459194,33.8543144980685,34.133563724063,43926.3527277991,0.0,1.0
2015-07-14,36.26,36.79,36.13,36.79,35246,33.7519231152038,34.2452634144608,33.6309151172729,34.2452634144608,37865.1004755432,0.0,1.0
2015-07-15,36.1,36.38,35.4001,35.4001,16600,33.6029901946734,33.8636228056017,32.9515017504282,32.9515017504282,17833.5319722526,0.0,1.0
2015-07-16,36.37,36.52,36.05,36.25,31675,33.8543144980685,33.9939391110658,33.5564486570077,33.7426148076707,34028.7424831989,0.0,1.0
2015-07-17,36.45,36.61,36.14,36.5,37162,33.9287809583337,34.0777138788641,33.640223424806,33.9753224959995,39923.4768164369,0.0,1.0
2015-07-20,36.05,36.65,35.77,36.65,37167,33.5564486570077,34.1149471089967,33.2958160460795,34.1149471089967,39928.8483622116,0.0,1.0
2015-07-21,35.74,36.49,35.52,35.91,32276,33.26789112348,33.9660141884663,33.0631083577507,33.4261323515436,34674.4022853269,0.0,1.0
2015-07-22,35.73,36.2,35.59,35.68,26113,33.2585828159469,33.6960732700049,33.1282665104828,33.2120412782811,28053.4349633393,0.0,1.0
2015-07-23,35.0,35.67,34.95,35.67,19373,32.5790763660269,33.202732970748,32.5325348283611,33.202732970748,20812.5912589428,0.0,1.0
2015-07-24,34.23,35.06,34.23,35.06,31190,31.8623366859743,32.6349262112258,31.8623366859743,32.6349262112258,33507.7025430457,0.0,1.0
2015-07-27,34.34,34.59,33.99,34.08,42255,31.9647280688389,32.1974357571677,31.6389373051787,31.722712072977,45394.9333426226,0.0,1.0
2015-07-28,34.06,34.38,33.78,34.26,64150,31.7040954579107,32.0019612989716,31.4434628469825,31.8902616085737,68916.9322903618,0.0,1.0
2015-07-29,33.94,34.54,33.91,34.0,123975,31.5923957675129,32.150894219502,31.5644708449135,31.6482456127118,133187.477485543,0.0,1.0
2015-07-30,32.24,34.33,32.21,33.76,107221,30.0099834868773,31.9554197613058,29.9820585642779,31.4248462319162,115188.501903428,0.0,1.0
2015-07-31,31.28,33.11,31.28,32.41,69049,29.1163859636949,30.8198062422614,29.1163859636949,30.1682247149409,74179.9728404862,0.0,1.0
2015-08-03,33.16,33.16,30.6,31.3,66770,30.8663477799272,30.8663477799272,28.4834210514406,29.1350025787612,71731.6222763438,0.0,1.0
2015-08-04,33.31,33.39,32.85,32.9,47175,31.0059723929244,31.0804388531896,30.5777902463995,30.6243317840653,50680.5343850011,0.0,1.0
2015-08-05,33.39,33.52,32.75,33.26,57986,31.0804388531896,31.2014468511206,30.484707171068,30.9594308552587,62294.8906592194,0.0,1.0
2015-08-06,33.18,33.51,33.04,33.23,51789,30.8849643949935,31.1921385435874,30.7546480895294,30.9315059326592,55637.3968259633,0.0,1.0
2015-08-07,32.36,33.17,32.08,32.95,86076,30.1216831772751,30.8756560874603,29.8610505663469,30.670873321731,92472.2348219047,0.0,1.0
2015-08-10,32.39,32.65,31.31,32.42,70631,30.1496080998746,30.3916240957365,29.1443108862943,30.177533022474,75879.529923625,0.0,1.0
2015-08-11,32.39,32.55,31.03,31.91,51752,30.1496080998746,30.298541020405,28.8836782753661,29.7028093382834,55597.6473872299,0.0,1.0
2015-08-12,32.4,32.775,32.12,32.29,70687,30.1589164074077,30.5079779399009,29.8982837964795,30.0565250245431,75939.6912363026,0.0,1.0
2015-08-13,31.86,32.59,31.81,32.3,71383,29.6562678006176,30.3357742505376,29.6097262629519,30.0658333320762,76687.4104081512,0.0,1.0
2015-08-14,32.43,32.54,31.68,31.68,44608,30.1868413300072,30.2892327128718,29.4887182650209,29.4887182650209,47922.7827842316,0.0,1.0
2015-08-17,32.26,32.44,32.1,32.25,36951,30.0286001019436,30.1961496375403,29.8796671814132,30.0192917944105,39696.7975847414,0.0,1.0
2015-08-18,32.33,32.56,32.21,32.42,46585,30.0937582546757,30.3078493279382,29.9820585642779,30.177533022474,50046.6919835776,0.0,1.0
2015-08-19,32.43,32.65,32.0,32.09,54384,30.1868413300072,30.3916240957365,29.7865841060817,29.8703588738801,58425.2290830714,0.0,1.0
2015-08-20,32.33,32.82,32.04,32.04,41703,30.0937582546757,30.5498653238001,29.8238173362143,29.8238173362143,44801.9146890874,0.0,1.0
2015-08-21,32.21,32.62,31.85,31.85,72291,29.9820585642779,30.3636991731371,29.6469594930845,29.6469594930845,77662.8831208502,0.0,1.0
2015-08-24,31.7,32.16,31.03,31.5,173604,29.5073348800872,29.9355170266121,28.8836782753661,29.3211687294242,186504.366536804,0.0,1.0
2015-08-25,31.5,32.6,31.46,32.6,45527,29.3211687294242,30.3450825580708,29.2839354992916,30.3450825580708,48910.0728976352,0.0,1.0
2015-08-26,31.63,32.09,30.785,32.09,77655,29.4421767273551,29.8703588738801,28.6556247408039,29.8703588738801,83425.4774280289,0.0,1.0
2015-08-27,32.13,32.34,31.35,31.7,56569,29.9075921040127,30.1030665622088,29.1815441164269,29.5073348800872,60772.594586648,0.0,1.0
2015-08-28,31.88,32.16,31.67,31.92,22674,29.6748844156839,29.9355170266121,29.4794099574877,29.7121176458165,24358.8857794492,0.0,1.0
2015-08-31,31.61,31.95,31.18,31.48,27019,29.5818013403524,29.8999858533458,29.1793915150961,29.4601425559726,28871.4869041787,0.17,1.0
2015-09-01,30.59,31.17,30.49,31.05,40350,28.6272478013724,29.1700331470669,28.5336641210802,29.0577327307163,43116.4919717091,0.0,1.0
2015-09-02,31.08,31.59,30.59,30.9,50640,29.085807834804,29.563084604294,28.6272478013724,28.9173572102781,54111.9988462788,0.0,1.0
2015-09-03,30.89,31.5,30.71,31.3,42228,28.9079988422488,29.478859292031,28.739548217723,29.2916919314467,45123.2521184966,0.0,1.0
2015-09-04,30.87,31.21,30.48,30.69,65790,28.8892821061904,29.2074666191838,28.524305753051,28.7208314816645,70300.7188802663,0.0,1.0
2015-09-08,31.14,31.39,30.78,31.3,50994,29.1419580429793,29.3759172437097,28.8050567939275,29.2916919314467,54490.269928261,0.0,1.0
2015-09-09,30.66,31.28,30.64,31.2,35474,28.6927563775769,29.2729751953883,28.6740396415184,29.1981082511545,37906.1818142357,0.0,1.0
2015-09-10,30.87,31.18,30.315,30.64,54066,28.8892821061904,29.1793915150961,28.3698926805689,28.6740396415184,57772.8935549549,0.0,1.0
2015-09-11,30.99,31.15,30.6,30.76,30882,29.001582522541,29.1513164110085,28.6366061694016,28.786340057869,32999.3433722509,0.0,1.0
2015-09-14,31.12,31.78,30.87,30.94,182443,29.1232413069208,29.7408935968491,28.8892821061904,28.9547906823949,194951.726017213,0.0,1.0
2015-09-15,31.21,31.55,30.88,31.27,58836,29.2074666191838,29.5256511321771,28.8986404742196,29.2636168273591,62869.9361003092,0.0,1.0
2015-09-16,31.38,31.65,31.06,31.13,57872,29.3665588756804,29.6192348124693,29.0670910987455,29.13259967495,61839.8419674537,0.0,1.0
2015-09-17,31.55,31.97,31.36,31.52,49862,29.5256511321771,29.9187025894042,29.347842139622,29.4975760280895,53280.6573158206,0.0,1.0
2015-09-18,30.67,31.745,30.39,31.08,189424,28.7021147456061,29.7081393087468,28.440080440788,29.085807834804,202411.359981389,0.0,1.0
2015-09-21,31.58,31.91,30.889,30.97,46782,29.5537262362648,29.8625523812289,28.9070630054459,28.9828657864826,49989.485190099,0.0,1.0
2015-09-22,31.54,31.61,31.19,31.31,28727,29.5162927641479,29.5818013403524,29.1887498831253,29.3010502994759,30696.5914466243,0.0,1.0
2015-09-23,31.57,31.94,31.38,31.7,25326,29.5443678682355,29.8906274853165,29.3665588756804,29.6660266526154,27062.4107974104,0.0,1.0
2015-09-24,31.74,31.95,31.3204,31.3204,44837,29.7034601247322,29.8999858533458,29.3107830022263,29.3107830022263,47911.1313639535,0.0,1.0
2015-09-25,32.08,32.18,31.85,31.89,44477,30.0216446377256,30.1152283180177,29.8064021730536,29.8438356451705,47526.4489077003,0.0,1.0
2015-09-28,31.68,32.4,31.62,32.02,50592,29.6473099165569,30.3211124146605,29.5911597083816,29.9654944295503,54060.7078521118,0.0,1.0
2015-09-29,31.43,32.07,31.32,31.58,57540,29.4133507158265,30.0122862696964,29.3104086675051,29.5537262362648,61485.0792577979,0.0,1.0
2015-09-30,31.44,31.7901,31.17,31.65,64018,29.4227090838557,29.7503455485586,29.1700331470669,29.6192348124693,68407.226345598,0.0,1.0
2015-10-01,30.93,31.49,30.68,31.37,43790,28.9454323143657,29.4695009240018,28.7114731136353,29.3572005076512,46792.3465536839,0.0,1.0
2015-10-02,30.59,30.6815,29.58,30.68,42358,28.6272478013724,28.7128768688397,27.6820526304215,28.7114731136353,45262.165227699,0.0,1.0
2015-10-05,31.19,31.27,30.04,30.71,29059,29.1887498831253,29.2636168273591,28.1125375597655,28.739548217723,31051.35415628,0.0,1.0
2015-10-06,31.25,31.57,31.01,31.01,44290,29.2449000913006,29.5443678682355,29.0202992585994,29.0202992585994,47326.6277429244,0.0,1.0
2015-10-07,31.06,31.55,30.95,31.39,93541,29.0670910987455,29.5256511321771,28.9641490504241,29.3759172437097,99954.3934454932,0.0,1.0
2015-10-08,31.53,31.58,30.35,31.14,68875,29.5069343961187,29.5537262362648,28.4026469686712,29.1419580429793,73597.2338178802,0.0,1.0
2015-10-09,31.47,31.57,31.39,31.55,23847,29.4507841879434,29.5443678682355,29.3759172437097,29.5256511321771,25482.0070396369,0.0,1.0
2015-10-12,31.55,31.65,31.07,31.44,19157,29.5256511321771,29.6192348124693,29.0764494667747,29.4227090838557,20470.4494845609,0.0,1.0
2015-10-13,31.54,31.6,30.142,30.44,37227,29.5162927641479,29.5724429723232,28.2079929136635,28.4868722809341,39779.3716637129,0.0,1.0
2015-10-14,30.74,31.5,30.7,31.43,37822,28.7676233218106,29.478859292031,28.7301898496937,29.4133507158265,40415.1662789091,0.0,1.0
2015-10-15,31.8,31.8,30.91,30.91,26475,29.7596103329075,29.7596103329075,28.9267155783073,28.9267155783073,28290.188970285,0.0,1.0
2015-10-16,31.28,31.9,31.08,31.9,30225,29.2729751953883,29.8531940131997,29.085807834804,29.8531940131997,32297.2978895888,0.0,1.0
2015-10-19,31.25,31.495,31.15,31.15,21504,29.2449000913006,29.4741801080164,29.1513164110085,29.1513164110085,22978.3653868559,0.0,1.0
2015-10-20,31.78,31.89,31.17,31.24,31358,29.7408935968491,29.8438356451705,29.1700331470669,29.2355417232714,33507.9790644078,0.0,1.0
2015-10-21,31.06,31.9,30.98,31.72,27138,29.0670910987455,29.8531940131997,28.9922241545118,29.6847433886738,28998.6458272179,0.0,1.0
2015-10-22,32.04,32.07,31.07,31.07,31709,29.9842111656087,30.0122862696964,29.0764494667747,29.0764494667747,33883.0444592547,0.0,1.0
2015-10-23,32.27,32.315,31.65,32.08,34457,30.1994536302807,30.2415662864122,29.6192348124693,30.0216446377256,36819.4538753205,0.0,1.0
2015-10-26,32.04,32.18,31.8,32.18,17163,29.9842111656087,30.1152283180177,29.7596103329075,30.1152283180177,18339.7361018698,0.0,1.0
2015-10-27,31.74,32.09,31.52,31.96,29151,29.7034601247322,30.0310030057548,29.4975760280895,29.909344221375,31149.6618951002,0.0,1.0
2015-10-28,32.65,32.72,31.83,31.89,46254,30.5550716153909,30.6205801915954,29.7876854369952,29.8438356451705,49425.2842542611,0.0,1.0
2015-10-29,32.79,33.05,31.94,32.11,36803,30.6860887677999,30.9294063365595,29.8906274853165,30.0497197418132,39326.301215237,0.0,1.0
2015-10-30,32.27,33.01,32.23,32.72,34991,30.1994536302807,30.8919728644427,30.1620201581638,30.6205801915954,37390.0661854294,0.0,1.0
2015-11-02,32.33,32.38,32.08,32.22,19736,30.255603838456,30.3023956786021,30.0216446377256,30.1526617901346,21089.1471017014,0.0,1.0
2015-11-03,32.44,32.57,32.15,32.15,84625,30.3585458867774,30.4802046711572,30.0871532139301,30.0871532139301,90427.0912789562,0.0,1.0
2015-11-04,31.75,32.41,31.52,32.41,39103,29.7128184927614,30.3304707826897,29.4975760280895,30.3304707826897,41783.9946857434,0.0,1.0
2015-11-05,31.36,31.73,30.89,31.73,33510,29.347842139622,29.694101756703,28.9079988422488,29.694101756703,35807.525302899,0.0,1.0
2015-11-06,31.34,31.58,30.55,31.51,63971,29.3291254035636,29.5537262362648,28.5898143292555,29.4882176600603,68357.0039138093,0.0,1.0
2015-11-09,30.64,31.23,30.48,31.19,25523,28.6740396415184,29.2261833552422,28.524305753051,29.1887498831253,27272.9175859711,0.0,1.0
2015-11-10,31.88,31.92,30.3,30.67,140815,29.8344772771412,29.8719107492581,28.3558551285251,28.7021147456061,150469.611325805,0.0,1.0
2015-11-11,31.9,32.1,31.855,31.88,19276,29.8531940131997,30.040361373784,29.8110813570682,29.8344772771412,20597.6084076001,0.0,1.0
2015-11-12,31.61,31.89,31.03,31.63,64865,29.5818013403524,29.8438356451705,29.0390159946579,29.6005180764108,69312.2986801714,0.0,1.0
2015-11-13,31.17,31.84,31.16,31.38,36044,29.1700331470669,29.7970438050244,29.1606747790377,29.3665588756804,38515.2623699699,0.0,1.0
2015-11-16,30.98,31.17,30.7,31.04,29511,28.9922241545118,29.1700331470669,28.7301898496937,29.0483743626871,31534.3443513534,0.0,1.0
2015-11-17,31.08,31.35,30.73,31.13,28017,29.085807834804,29.3384837715928,28.7582649537814,29.13259967495,29937.9121579027,0.0,1.0
2015-11-18,31.15,31.5699,30.81,31.18,72731,29.1513164110085,29.5442742845553,28.8331318980151,29.1793915150961,77717.610349303,0.0,1.0
2015-11-19,31.46,31.52,31.07,31.07,26375,29.4414258199142,29.4975760280895,29.0764494667747,29.0764494667747,28183.3327324369,0.0,1.0
2015-11-20,31.9,32.03,31.4901,31.67,52380,29.8531940131997,29.9748527975795,29.4695945076821,29.6379515485277,55971.2973848358,0.0,1.0
2015-11-23,31.78,31.97,31.365,31.75,31887,29.7408935968491,29.9187025894042,29.3525213236366,29.7128184927614,34073.2485626243,0.0,1.0
2015-11-24,32.5,32.62,31.49,31.49,40781,30.4146960949527,30.5269965113032,29.4695009240018,29.4695009240018,43577.0423568344,0.0,1.0
2015-11-25,32.88,32.95,32.33,32.42,16773,30.7703140800629,30.8358226562674,30.255603838456,30.3398291507189,17922.9967742621,0.0,1.0
2015-11-27,32.95,33.05,32.65,33.0,11514,30.8358226562674,30.9294063365595,30.5550716153909,30.8826144964135,12303.4272258305,0.0,1.0
2015-11-30,32.64,32.95,32.25,32.81,58115,30.7048055038584,30.9964258992688,30.337928232213,30.8647263658576,61777.7435444636,0.17,1.0
2015-12-01,32.62,33.48,32.56,32.91,45831,30.6859912847996,31.4950027043253,30.6295486276234,30.9587974611513,48719.5347911265,0.0,1.0
2015-12-02,32.52,32.94,32.39,32.71,29125,30.5919201895059,30.9870187897394,30.4696277656242,30.7706552705639,30960.6260127765,0.0,1.0
2015-12-03,32.03,32.88,31.92,32.58,40773,30.1309718225669,30.9305761325632,30.0274936177438,30.6483628466822,43342.7503663154,0.0,1.0
2015-12-04,32.12,32.57,31.9,31.97,41880,30.2156358083312,30.6389557371528,30.0086793986851,30.0745291653907,44519.5199112474,0.0,1.0
2015-12-07,31.69,32.25,30.89,31.99,39125,29.8111300985684,30.337928232213,29.0585613362189,30.0933433844494,41590.8838712405,0.0,1.0
2015-12-08,31.66,31.99,31.15,31.37,29478,29.7829087699803,30.0933433844494,29.3031461839825,29.5101025936286,31335.8741151802,0.0,1.0
2015-12-09,31.2,31.87,31.08,31.54,27491,29.3501817316293,29.980458070097,29.2372964172769,29.6700234556278,29223.6418787035,0.0,1.0
2015-12-10,30.92,31.6,30.83,31.12,28857,29.086782664807,29.7264661128041,29.0021186790427,29.2749248553944,30675.7351021697,0.0,1.0
2015-12-11,29.57,30.46,29.25,30.44,53777,27.8168228783423,28.6540556264561,27.5157953734025,28.6352414073973,57166.337685462,0.0,1.0
2015-12-14,29.32,29.88,29.04,29.54,36067,27.5816451401081,28.1084432737527,27.3182460732857,27.7886015497542,38340.1510181222,0.0,1.0
2015-12-15,29.55,29.65,28.88,29.54,121746,27.7980086592835,27.8920797545772,27.1677323208159,27.7886015497542,129419.137323656,0.0,1.0
2015-12-16,29.72,29.96,29.15,29.64,45312,27.9579295212828,28.1837001499876,27.4217242781088,27.8826726450479,48167.8244082722,0.0,1.0
2015-12-17,29.55,30.02,29.4,29.9,28744,27.7980086592835,28.2401428071638,27.656902016343,28.1272574928114,30555.6131883691,0.0,1.0
2015-12-18,28.45,29.47,28.37,29.37,143462,26.763226611053,27.7227517830486,26.6879697348181,27.6286806877549,152503.805289097,0.0,1.0
2015-12-21,28.41,29.04,28.25,28.67,44683,26.7255981729355,27.3182460732857,26.5750844204656,26.9701830206991,47499.1811889749,0.0,1.0
2015-12-22,29.44,29.86,28.39,28.39,60962,27.6945304544605,28.089629054694,26.7067839538768,26.7067839538768,64804.1779567684,0.0,1.0
2015-12-23,29.39,29.71,29.12,29.45,21514,27.6474949068136,27.9485224117534,27.3935029495207,27.7039375639899,22869.9367566995,0.0,1.0
2015-12-24,29.56,29.83,29.2,29.34,12849,27.8074157688129,28.0614077261058,27.4687598257556,27.6004593591668,13658.8183223404,0.0,1.0
2015-12-28,29.5,29.82,29.09,29.44,33824,27.7509731116367,28.0520006165765,27.3652816209326,27.6945304544605,35955.7841804687,0.0,1.0
2015-12-29,29.53,30.02,28.69,29.41,43074,27.7791944402248,28.2401428071638,26.9889972397579,27.6663091258724,45788.772699548,0.0,1.0
2015-12-30,29.31,29.59,29.2,29.31,21593,27.5722380305787,27.835637097401,27.4687598257556,27.5722380305787,22953.9157937814,0.0,1.0
2015-12-31,28.48,29.39,28.46,29.32,61445,26.7914479396411,27.6474949068136,26.7726337205824,27.5816451401081,65317.6194113323,0.0,1.0
2016-01-04,28.27,28.74,27.33,28.27,58004,26.5938986395244,27.0360327874047,25.7096303437638,26.5938986395244,61659.7476822347,0.0,1.0
2016-01-05,28.35,28.56,28.0875,28.125,19983,26.6691555157593,26.8667048158761,26.4222188906134,26.4574955513485,21242.4442785687,0.0,1.0
2016-01-06,28.39,28.56,27.72,27.95,36030,26.7067839538768,26.8667048158761,26.0765076154091,26.2928711345846,38300.8190640459,0.0,1.0
2016-01-07,27.9,28.65,27.78,28.0,35004,26.2458355869378,26.9513688016404,26.1329502725853,26.3399066822314,37210.1546077674,0.0,1.0
2016-01-08,27.91,28.19,27.56,28.02,48435,26.2552426964671,26.5186417632894,25.9259938629392,26.3587209012902,51487.6539374706,0.0,1.0
2016-01-11,28.08,28.31,27.76,28.0,39483,26.4151635584664,26.6315270776419,26.1141360535266,26.3399066822314,41971.4471025735,0.0,1.0
2016-01-12,28.0,28.69,27.71,28.46,52546,26.3399066822314,26.9889972397579,26.0671005058798,26.7726337205824,55857.7529430852,0.0,1.0
2016-01-13,27.28,28.3,27.11,28.3,42429,25.6625947961169,26.6221199681125,25.5026739341177,26.6221199681125,45103.1210676771,0.0,1.0
2016-01-14,28.16,28.345,27.25,27.27,34447,26.4904204347013,26.6644519609946,25.6343734675288,25.6531876865875,36618.0492450511,0.0,1.0
2016-01-15,27.91,28.27,27.26,27.53,47979,26.2552426964671,26.5938986395244,25.6437805770582,25.8977725343511,51002.9141791246,0.0,1.0
2016-01-19,27.77,28.1,27.55,28.01,33449,26.123543163056,26.4339777775251,25.9165867534099,26.3493137917608,35557.1495107763,0.0,1.0
2016-01-20,27.82,28.08,27.05,27.45,38466,26.1705787107028,26.4151635584664,25.4462312769414,25.8225156581162,40890.3498783678,0.0,1.0
2016-01-21,28.09,28.29,27.59,27.9,52282,26.4245706679958,26.6127128585831,25.9542151915273,26.2458355869378,55577.1141356216,0.0,1.0
2016-01-22,29.2,29.28,27.86,28.38,36771,27.4687598257556,27.5440167019906,26.2082071488203,26.6973768443474,39088.5211713581,0.0,1.0
2016-01-25,29.07,30.9,28.94,29.01,97850,27.3464674018739,29.0679684457483,27.2241749779921,27.2900247446976,104017.07314507,0.0,1.0
2016-01-26,29.74,29.85,29.48,29.53,36187,27.9767437403415,28.0802219451646,27.732158892578,27.7791944402248,38467.7141124238,0.0,1.0
2016-01-27,29.38,29.93,29.28,29.82,41962,27.6380877972843,28.1554788213995,27.5440167019906,28.0520006165765,44606.6880256867,0.0,1.0
2016-01-28,30.1,30.74,29.46,29.52,45836,28.3153996833988,28.9174546932784,27.7133446735192,27.7697873306954,48724.8499200557,0.0,1.0
2016-01-29,31.97,32.15,30.15,30.15,103915,30.0745291653907,30.2438571369193,28.3624352310456,28.3624352310456,110464.324536229,0.0,1.0
2016-02-01,31.5,32.06,31.44,31.68,39804,29.6323950175104,30.159193151155,29.5759523603342,29.801722989039,42312.6783798302,0.0,1.0
2016-02-02,30.87,31.93,30.82,31.36,31809,29.0397471171602,30.0369007272732,28.9927115695133,29.5006954840992,33813.7872219882,0.0,1.0
2016-02-03,30.84,31.74,30.32,31.18,33237,29.0115257885721,29.8581656462152,28.5223560930449,29.3313675125706,35331.7880441768,0.0,1.0
2016-02-04,30.34,31.68,30.3,30.8,22551,28.5411703121036,29.801722989039,28.5035418739862,28.9738973504546,23972.2944966223,0.0,1.0
2016-02-05,30.26,30.87,30.06,30.33,49388,28.4659134358687,29.0397471171602,28.2777712452813,28.5317632025743,52500.7175113821,0.0,1.0
2016-02-08,30.55,30.73,29.4,29.99,34281,28.7387196122204,28.908047583749,27.656902016343,28.2119214785757,36441.5869646005,0.0,1.0
2016-02-09,31.06,31.3,29.9699,30.25,35741,29.2184821982182,29.444252826923,28.1930131884217,28.4565063263393,37993.6046119362,0.0,1.0
2016-02-10,30.23,31.67,30.06,31.38,34851,28.4376921072806,29.7923158795096,28.2777712452813,29.5195097031579,37047.511662533,0.0,1.0
2016-02-11,31.76,32.8,31.22,32.8,35794,29.8769798652739,30.8553192563283,29.3689959506881,30.8553192563283,38049.9449785862,0.0,1.0
2016-02-12,30.8,32.0,30.42,32.0,48335,28.9738973504546,30.1027504939788,28.6164271883386,30.1027504939788,51381.3513588859,0.0,1.0
2016-02-16,30.89,31.5,30.35,31.07,33827,29.0585613362189,29.6323950175104,28.550577421633,29.2278893077475,35958.9732578263,0.0,1.0
2016-02-17,30.97,31.24,30.78,31.05,26996,29.1338182124538,29.3878101697468,28.9550831313958,29.2090750886888,28697.4441147095,0.0,1.0
2016-02-18,31.63,31.83,30.76,30.95,50713,29.7546874413922,29.9428296319795,28.9362689123371,29.1150039933951,53909.2266776286,0.0,1.0
2016-02-19,32.09,32.31,31.6,31.6,60157,30.1874144797431,30.3943708893892,29.7264661128041,29.7264661128041,63948.4421991621,0.0,1.0
2016-02-22,31.73,32.61,31.67,32.17,38418,29.8487585366858,30.6765841752703,29.7923158795096,30.262671355978,40839.3246406472,0.0,1.0
2016-02-23,31.65,32.05,31.46,31.53,20535,29.7735016604509,30.1497860416256,29.5947665793929,29.6606163460985,21829.2345123559,0.0,1.0
2016-02-24,31.36,31.64,31.15,31.45,16560,29.5006954840992,29.7640945509215,29.3031461839825,29.5853594698635,17603.7070136164,0.0,1.0
2016-02-25,31.59,31.62,31.37,31.38,14990,29.7170590032747,29.7452803318628,29.5101025936286,29.5195097031579,15934.7565298376,0.0,1.0
2016-02-26,31.18,31.975,31.06,31.58,18068,29.3313675125706,30.0792327201554,29.2184821982182,29.7076518937453,19206.7498986728,0.0,1.0
2016-02-29,31.12,31.64,30.82,30.92,33964,29.444252826923,29.9362519101492,29.1604072019848,29.2550224102975,35896.9774581458,0.18,1.0
2016-03-01,31.81,31.91,31.37,31.39,35076,30.0970977642809,30.1917129725936,29.6807908477048,29.6997138893674,37072.2642009751,0.0,1.0
2016-03-02,31.76,31.85,31.37,31.65,63909,30.0497901601245,30.134943847606,29.6807908477048,29.9457134309805,67546.2234239971,0.0,1.0
2016-03-03,32.22,32.25,31.72,31.94,41715,30.4850201183631,30.5134046808569,30.0119440767994,30.2200975350874,44089.1065441806,0.0,1.0
2016-03-04,32.3,32.445,32.05,32.2,26023,30.5607122850133,30.6979043370667,30.3241742642314,30.4660970767005,27504.0349897929,0.0,1.0
2016-03-07,32.15,32.15,31.86,32.09,41416,30.4187894725442,30.4187894725442,30.1444053684372,30.3620203475565,43773.0896951644,0.0,1.0
2016-03-08,31.79,32.15,31.4701,31.88,19944,30.0781747226183,30.4187894725442,29.7755006712259,30.1633284100998,21079.0636681563,0.0,1.0
2016-03-09,31.94,32.15,31.65,31.93,16744,30.2200975350874,30.4187894725442,29.9457134309805,30.2106360142561,17696.9435449062,0.0,1.0
2016-03-10,31.45,32.28,31.285,31.92,27105,29.756483014355,30.5417892433507,29.600367920639,30.2011744934249,28647.6143564669,0.0,1.0
2016-03-11,31.53,31.82,31.28,31.41,27416,29.8321751810052,30.1065592851121,29.5956371602234,29.7186369310299,28976.3141559453,0.0,1.0
2016-03-14,31.75,31.84,30.99,31.34,31998,30.0403286392932,30.1254823267747,29.3212530561164,29.652406285211,33819.087407424,0.0,1.0
2016-03-15,31.58,31.98,31.24,31.54,34169,29.8794827851616,30.2579436184125,29.5577910768983,29.8416367018365,36113.6445285415,0.0,1.0
2016-03-16,31.88,32.25,30.9099,31.38,21767,30.1633284100998,30.5134046808569,29.2454662742579,29.6902523685361,23005.8152258703,0.0,1.0
2016-03-17,32.83,32.97,31.71,32.02,56222,31.0621728890708,31.1946341807086,30.0024825559681,30.2957897017376,59421.7367404272,0.0,1.0
2016-03-18,32.74,33.11,32.23,33.0,69515,30.9770192015893,31.3270954723464,30.4944816391943,31.2230187432024,73471.2751149159,0.0,1.0
2016-03-21,32.84,33.15,32.15,32.58,30651,31.071634409902,31.3649415556715,30.4187894725442,30.8256348682889,32395.4262180434,0.0,1.0
2016-03-22,32.87,33.17,32.47,32.57,24724,31.1000189723958,31.3838645973341,30.7215581391449,30.8161733474576,26131.1056022611,0.0,1.0
2016-03-23,32.5,33.03,32.22,33.03,39112,30.7499427016387,31.2514033056962,30.4850201183631,31.2514033056962,41337.9632064244,0.0,1.0
2016-03-24,33.05,33.1,32.36,32.39,24659,31.2703263473588,31.3176339515151,30.6174814100009,30.6458659724947,26062.4062872576,0.0,1.0
2016-03-28,33.24,33.545,32.9,32.94,25218,31.450095243153,31.7386716285068,31.1284035348897,31.1662496182148,26653.2203962878,0.0,1.0
2016-03-29,33.94,34.0,33.3,33.3,27655,32.1124017013421,32.1691708263297,31.5068643681406,31.5068643681406,29228.9162526505,0.0,1.0
2016-03-30,33.83,34.0,33.73,34.0,16982,32.0083249721981,32.1691708263297,31.9137097638854,32.1691708263297,17948.4887290729,0.0,1.0
2016-03-31,33.61,33.96,33.4,33.93,20122,31.8001715139101,32.1313247430047,31.6014795764533,32.1029401805108,21267.194100012,0.0,1.0
2016-04-01,34.67,34.73,33.1,33.1,111281,32.8030927220251,32.8598618470127,31.3176339515151,31.3176339515151,117614.284198561,0.0,1.0
2016-04-04,34.53,34.78,34.41,34.74,29284,32.6706314303872,32.9071694511691,32.557093180412,32.869323367844,30950.6267778925,0.0,1.0
2016-04-05,33.89,34.725,33.87,34.44,30709,32.0650940971857,32.8551310865971,32.0461710555232,32.5854777429058,32456.7271452774,0.0,1.0
2016-04-06,33.61,33.92,33.25,33.85,28704,31.8001715139101,32.0934786596796,31.4595567639842,32.0272480138606,30337.6175055534,0.0,1.0
2016-04-07,33.16,33.5,32.79,33.5,17727,31.3744030765028,31.6960947847661,31.0243268057457,31.6960947847661,18735.888570267,0.0,1.0
2016-04-08,33.09,33.29,32.8,33.23,21161,31.3081724306839,31.4974028473093,31.0337883265769,31.4406337223217,22365.3262275298,0.0,1.0
2016-04-11,33.29,33.92,33.145,33.3,22337,31.4974028473093,32.0934786596796,31.3602107952559,31.5068643681406,23608.2553728243,0.0,1.0
2016-04-12,33.26,33.49,33.02,33.3,21938,31.4690182848155,31.6866332639348,31.241941784865,31.5068643681406,23186.5472699565,0.0,1.0
2016-04-13,34.23,34.34,33.01,33.37,40507,32.386785805449,32.490862534593,31.2324802640337,31.5730950139595,42812.3561976538,0.0,1.0
2016-04-14,34.19,34.35,33.95,34.18,17082,32.3489397221239,32.5003240554243,32.1218632221734,32.3394782012927,18054.1799829245,0.0,1.0
2016-04-15,34.43,34.8,34.17,34.17,24379,32.5760162220745,32.9260924928316,32.3300166804614,32.3300166804614,25766.4707764732,0.0,1.0
2016-04-18,34.02,34.4,34.01,34.39,14005,32.1880938679923,32.5476316595807,32.178632347161,32.5381701387494,14802.0601019118,0.0,1.0
2016-04-19,34.25,34.56,34.03,34.18,24436,32.4057088471116,32.6990159928811,32.1975553888236,32.3394782012927,25826.7147911686,0.0,1.0
2016-04-20,34.44,34.62,34.04,34.12,32010,32.5854777429058,32.7557851178687,32.2070169096548,32.282709076305,33831.7703578862,0.0,1.0
2016-04-21,34.32,34.74,34.04,34.36,26788,32.4719394929305,32.869323367844,32.2070169096548,32.5097855762556,28312.5730817574,0.0,1.0
2016-04-22,34.77,34.8,34.29,34.41,36187,32.8977079303378,32.9260924928316,32.4435549304367,32.557093180412,38246.4940312661,0.0,1.0
2016-04-25,34.15,34.635,34.04,34.48,26316,32.3110936387989,32.7699773991156,32.2070169096548,32.6233238262309,27813.710363578,0.0,1.0
2016-04-26,34.42,34.64,31.9157,31.9157,21991,32.5665547012432,32.7747081595313,30.1971060394674,30.1971060394674,23242.5636344978,0.0,1.0
2016-04-27,34.16,34.87,34.08,34.33,34524,32.3205551596301,32.9923231386505,32.2448629929799,32.4814010137618,36488.8484797146,0.0,1.0
2016-04-28,32.93,34.41,32.73,33.26,32090,31.1567880973835,32.557093180412,30.967557680758,31.4690182848155,33916.3233609674,0.0,1.0
2016-04-29,33.62,34.05,32.79,32.83,38931,31.8096330347414,32.2164784304861,31.0243268057457,31.0621728890708,41146.662036953,0.0,1.0
2016-05-02,33.79,34.01,33.0,33.0,47998,31.970478888873,32.178632347161,31.2230187432024,31.2230187432024,50729.6880236745,0.0,1.0
2016-05-03,34.18,34.21,33.49,33.57,49066,32.3394782012927,32.3678627637865,31.6866332639348,31.762325430585,51858.4706148092,0.0,1.0
2016-05-04,35.14,35.37,33.86,33.86,55082,33.2477842010949,33.4653991802142,32.0367095346919,32.0367095346919,58216.8564465195,0.0,1.0
2016-05-05,35.43,35.52,35.015,35.2,41367,33.5221683052019,33.6073219926833,33.129515190704,33.3045533260826,43721.3009807771,0.0,1.0
2016-05-06,35.65,35.8,34.825,35.29,34067,33.7303217634899,33.872244575959,32.9497462949098,33.389707013564,36005.8394496129,0.0,1.0
2016-05-09,35.82,35.86,35.19,35.46,38748,33.8911676176215,33.9290137009466,33.2950918052513,33.5505528676957,40953.2470424047,0.0,1.0
2016-05-10,36.24,36.25,35.532,35.85,30254,34.288551492535,34.2980130133663,33.6186758176808,33.9195521801153,31975.8319402527,0.0,1.0
2016-05-11,35.84,36.48,35.84,36.12,34816,33.9100906592841,34.5156279924856,33.9100906592841,34.1750132425597,36797.4669409611,0.0,1.0
2016-05-12,35.92,36.315,35.79,35.95,39874,33.9857828259343,34.3595128987696,33.8627830551277,34.0141673884281,42143.3305607733,0.0,1.0
2016-05-13,35.55,36.54,35.47,35.92,45011,33.6357065551771,34.5723971174732,33.5600143885269,33.9857828259343,47572.6902711283,0.0,1.0
2016-05-16,35.75,35.86,34.73,35.46,33509,33.8249369718026,33.9290137009466,32.8598618470127,33.5505528676957,35416.0822531212,0.0,1.0
2016-05-17,35.02,35.98,34.7077,35.56,49454,33.1342459511196,34.0425519509219,32.838762655559,33.6451680760084,52268.5526797534,0.0,1.0
2016-05-18,35.78,35.94,35.09,35.19,26056,33.8533215342964,34.0047058675968,33.2004765969386,33.2950918052513,27538.913103564,0.0,1.0
2016-05-19,35.59,35.99,35.24,35.58,33467,33.6735526385022,34.0520134717532,33.3423994094077,33.664091117671,35371.6919265035,0.0,1.0
2016-05-20,36.22,36.39,35.79,35.79,59031,34.2696284508725,34.4304743050041,33.8627830551277,33.8627830551277,62390.6040611177,0.0,1.0
2016-05-23,35.76,36.43,35.63,36.08,29358,33.8343984926339,34.4683203883292,33.7113987218273,34.1371671592346,31028.8383057426,0.0,1.0
2016-05-24,37.16,37.28,35.75,36.0,52588,35.1590114090122,35.2725496589874,33.8249369718026,34.0614749925844,55580.9165754613,0.0,1.0
2016-05-25,36.99,37.37,36.79,37.12,37934,34.9981655548805,35.3577033464689,34.808935138255,35.1211653256871,40092.920236053,0.0,1.0
2016-05-26,36.93,37.07,36.75,36.85,15283,34.9413964298929,35.0738577215307,34.77108905493,34.8657042632427,16152.7943261348,0.0,1.0
2016-05-27,37.12,37.32,36.71,36.71,34382,35.1211653256871,35.3103957423125,34.7332429716049,34.7332429716049,36338.7668992453,0.0,1.0
2016-05-31,36.81,36.88,35.62,36.88,54374,34.8278581799176,34.8940888257365,33.701937200996,34.8940888257365,57468.5623692503,0.0,1.0
2016-06-01,36.83,36.915,36.34,36.55,32101,34.8467812215801,34.927204148646,34.3831667008477,34.5818586383045,33927.9493988911,0.0,1.0
2016-06-02,37.37,37.48,36.66,36.81,31529,35.3577033464689,35.4617800756129,34.6859353674485,34.8278581799176,33323.3954268602,0.0,1.0
2016-06-03,37.3,37.5,37.07,37.34,33118,35.29147270065,35.4807031172755,35.0738577215307,35.3293187839751,35002.8294505615,0.0,1.0
2016-06-06,37.34,37.55,37.04,37.04,28971,35.499626158938,35.6992759043418,35.2144122369326,35.2144122369326,30472.9163951388,0.18,1.0
2016-06-07,37.29,37.54,37.08,37.08,29376,35.4520905052704,35.6897687736083,35.2524407598667,35.2524407598667,30898.9124304856,0.0,1.0
2016-06-08,37.53,37.61,37.04,37.07,31888,35.6802616428748,35.7563186887429,35.2144122369326,35.2429336291331,33541.1396916981,0.0,1.0
2016-06-09,37.89,37.96,37.54,37.565,28662,36.0225183492812,36.0890682644158,35.6897687736083,35.713536600442,30147.8971978002,0.0,1.0
2016-06-10,37.63,37.915,37.57,37.59,24820,35.7753329502099,36.046286176115,35.7182901658088,35.7373044272758,26106.7199933501,0.0,1.0
2016-06-13,37.46,37.88,37.28,37.46,30450,35.6137117277402,36.0130112185477,35.4425833745369,35.6137117277402,32028.5908057014,0.0,1.0
2016-06-14,37.87,37.92,37.01,37.26,25472,36.0035040878142,36.0510397414818,35.1858908447321,35.4235691130699,26792.5210181552,0.0,1.0
2016-06-15,37.23,37.86,37.07,37.86,23697,35.3950477208694,35.9939969570807,35.2429336291331,35.9939969570807,24925.5013570675,0.0,1.0
2016-06-16,37.53,37.545,36.5601,37.12,25651,35.6802616428748,35.694522338975,34.7581650330313,35.2904692828007,26980.8007473579,0.0,1.0
2016-06-17,36.6,37.42,36.55,37.42,54661,34.796098484658,35.5756832048061,34.7485628309905,35.5756832048061,57494.7389829375,0.0,1.0
2016-06-20,37.94,38.36,36.88,36.88,41414,36.0700540029488,36.4693534937563,35.0622981451964,35.0622981451964,43560.9871798791,0.0,1.0
2016-06-21,37.62,37.95,37.12,37.8,24500,35.7658258194764,36.0795611336823,35.2904692828007,35.9369541726796,25770.130533323,0.0,1.0
2016-06-22,37.56,38.07,37.32,37.63,62705,35.7087830350753,36.1936467024845,35.480611897471,35.7753329502099,65955.7565343681,0.0,1.0
2016-06-23,38.03,38.09,37.75,37.88,17649,36.1556181795504,36.2126609639515,35.889418519012,36.0130112185477,18563.9605625558,0.0,1.0
2016-06-24,36.49,37.39,36.34,36.4,62047,34.6915200465894,35.5471618126056,34.5489130855867,34.6059558699878,65263.6444571874,0.0,1.0
2016-06-27,35.72,36.19,34.96,36.19,40345,33.9594709801089,34.406306124584,33.2369290443619,34.406306124584,42436.5680149761,0.0,1.0
2016-06-28,35.65,36.3219,35.47,36.04,21449,33.8929210649743,34.531705178959,33.721792711771,34.2636991635813,22560.9604003773,0.0,1.0
2016-06-29,35.92,37.56,35.74,35.88,18777,34.1496135947791,35.7087830350753,33.9784852415759,34.1115850718451,19750.4384091513,0.0,1.0
2016-06-30,36.86,36.91,35.5,36.17,37561,35.0432838837294,35.0908195373969,33.7503141039716,34.387291863117,39508.2397127406,0.0,1.0
2016-07-01,37.08,37.56,36.79,36.79,22686,35.2524407598667,35.7087830350753,34.9767339685948,34.9767339685948,23862.0890317945,0.0,1.0
2016-07-05,36.75,37.43,36.71,37.0,32310,34.9387054456607,35.5851903355396,34.9006769227267,35.1763837139986,33985.0170421088,0.0,1.0
2016-07-06,36.78,36.845,36.02,36.685,25251,34.9672268378613,35.0290231876291,34.2446849021143,34.8769090958929,26560.063922324,0.0,1.0
2016-07-07,36.72,36.96,36.28,36.72,25466,34.9101840534602,35.1383551910645,34.4918703011856,34.9101840534602,26786.2099657797,0.0,1.0
2016-07-08,37.19,37.32,36.53,36.89,24289,35.3570191979353,35.480611897471,34.7295485695234,35.0718052759299,25548.1918581176,0.0,1.0
2016-07-11,37.34,37.57,36.83,37.18,24467,35.499626158938,35.7182901658088,35.0147624915288,35.3475120672018,25735.4197452577,0.0,1.0
2016-07-12,37.68,38.03,37.05,37.34,45329,35.8228686038774,36.1556181795504,35.2239193676661,35.499626158938,47678.9488548979,0.0,1.0
2016-07-13,37.92,38.02,37.44,37.69,33585,36.0510397414818,36.1461110488169,35.5946974662731,35.832375734611,35326.1156719042,0.0,1.0
2016-07-14,38.33,38.6,37.67,37.95,29569,36.4408321015558,36.6975246313607,35.8133614731439,36.0795611336823,31101.9179485644,0.0,1.0
2016-07-15,38.41,38.74,38.03,38.57,24709,36.5168891474239,36.8306244616298,36.1556181795504,36.6690032391601,25989.9655244032,0.0,1.0
2016-07-18,38.07,38.49,37.88,38.16,28488,36.1936467024845,36.592946193292,36.0130112185477,36.2792108790861,29964.8766789104,0.0,1.0
2016-07-19,37.78,38.28,37.64,38.14,23214,35.9179399112126,36.3932964478882,35.7848400809434,36.2601966176191,24417.4616408392,0.0,1.0
2016-07-20,38.45,38.53,37.0725,37.89,11692,36.554917670358,36.6309747162261,35.2453104118165,36.0225183492812,12298.1373957393,0.0,1.0
2016-07-21,38.12,38.23,37.925,38.14,17317,36.241182356152,36.3457607942207,36.0557933068485,36.2601966176191,18214.7489977777,0.0,1.0
2016-07-22,38.08,38.51,37.97,38.2,12345,36.203153833218,36.611960454759,36.0985753951493,36.3172394020201,12984.990262607,0.0,1.0
2016-07-25,38.09,38.21,37.98,38.105,7982,36.2126609639515,36.3267465327536,36.1080825258828,36.2269216600518,8395.80334355037,0.0,1.0
2016-07-26,38.19,38.2,37.74,37.74,19989,36.3077322712866,36.3172394020201,35.8799113882785,35.8799113882785,21025.2709890038,0.0,1.0
2016-07-27,38.31,38.74,37.85,37.85,27080,36.4218178400888,36.8306244616298,35.9844898263472,35.9844898263472,28483.8830547913,0.0,1.0
2016-07-28,41.3,42.01,38.46,38.8,157418,39.2644499294092,39.9394562114886,36.5644248010915,36.8876672460309,165578.873807944,0.0,1.0
2016-07-29,40.93,41.63,39.815,40.94,101824,38.9126860922692,39.5781852436151,37.8526410154825,38.9221932230027,107102.766180616,0.0,1.0
2016-08-01,40.39,41.75,40.04,40.8,81438,38.3993010326595,39.6922708124173,38.0665514569865,38.7890933927335,85659.9138927657,0.0,1.0
2016-08-02,39.82,40.57,39.81,40.53,41630,37.8573945808493,38.5704293858627,37.8478874501157,38.5324008629287,43788.1850653973,0.0,1.0
2016-08-03,39.86,39.9749,39.58,39.62,49642,37.8954231037833,38.0046600359114,37.6292234432449,37.667251966179,52215.5436708253,0.0,1.0
2016-08-04,39.85,40.27,39.51,39.51,52823,37.8859159730498,38.2852154638573,37.5626735281104,37.5626735281104,55561.453271907,0.0,1.0
2016-08-05,39.9,40.47,39.64,39.64,51046,37.9334516267174,38.4753580785276,37.686266227646,37.686266227646,53692.3299266941,0.0,1.0
2016-08-08,39.72,39.94,39.63,39.65,21048,37.7623232735141,37.9714801496514,37.6767590969125,37.6957733583795,22139.1717332809,0.0,1.0
2016-08-09,39.89,40.045,39.11,39.91,23061,37.9239444959839,38.0713050223533,37.1823882987698,37.9429587574509,24256.5298052637,0.0,1.0
2016-08-10,39.69,39.98,39.55,39.89,32720,37.7338018813136,38.0095086725855,37.6007020510444,37.9239444959839,34416.2722877685,0.0,1.0
2016-08-11,39.7,39.98,39.29,39.74,53099,37.7433090120471,38.0095086725855,37.3535166519731,37.7813375349812,55851.7616811803,0.0,1.0
2016-08-12,39.6,39.91,39.44,39.57,37979,37.648237704712,37.9429587574509,37.4961236129758,37.6197163125114,39947.9096949009,0.0,1.0
2016-08-15,39.7,39.9,39.5101,39.9,108382,37.7433090120471,37.9334516267174,37.5627685994177,37.9334516267174,114000.746427045,0.0,1.0
2016-08-16,39.68,39.87,39.38,39.54,43866,37.7242947505801,37.9049302345168,37.4390808285747,37.5911949203109,46140.1039173366,0.0,1.0
2016-08-17,39.44,39.82,39.07,39.56,27515,37.4961236129758,37.8573945808493,37.1443597758358,37.6102091817779,28941.4343520156,0.0,1.0
2016-08-18,39.96,40.04,39.04,39.38,37379,37.9904944111184,38.0665514569865,37.1158383836352,37.4390808285747,39316.8044573503,0.0,1.0
2016-08-19,40.49,40.74,39.8952,39.95,86703,38.4943723399946,38.7320506083325,37.9288882039653,37.9809872803849,91197.8623522737,0.0,1.0
2016-08-22,40.3,40.33,39.921,40.16,23843,38.3137368560579,38.3422582482584,37.9534166012577,38.1806370257887,25079.0702982049,0.0,1.0
2016-08-23,40.26,40.65,38.275,40.27,34016,38.2757083331238,38.6464864317308,36.3885428825215,38.2852154638573,35779.4596008782,0.0,1.0
2016-08-24,40.52,40.53,39.97,40.2,41337,38.5228937321952,38.5324008629287,38.000001541852,38.2186655487228,43479.9953410601,0.0,1.0
2016-08-25,41.32,41.49,40.09,40.16,59653,39.2834641908762,39.445085413346,38.1140871106541,38.1806370257887,62745.5345593599,0.0,1.0
2016-08-26,41.31,41.57,41.16,41.47,31915,39.2739570601427,39.5211424592141,39.13135009914,39.4260711518789,33569.5394273879,0.0,1.0
2016-08-29,41.32,41.45,41.11,41.11,24356,39.2834641908762,39.4070568904119,39.0838144454724,39.0838144454724,25618.6652763108,0.0,1.0
2016-08-30,41.57,41.71,41.27,41.27,18147,39.5211424592141,39.6542422894832,39.2359285372087,39.2359285372087,19087.7779097229,0.0,1.0
2016-08-31,40.98,41.5,40.755,41.41,42474,38.9602217459368,39.4545925440795,38.7463113044327,39.3690283674778,44675.9397662188,0.0,1.0
2016-09-01,40.75,40.98,39.895,40.84,53534,38.741557739066,38.9602217459368,37.9286980613506,38.8271219156676,56309.3129784046,0.0,1.0
2016-09-02,41.44,41.49,40.47,40.59,35268,39.5686781128816,39.6164202438093,38.6424807728841,38.7570618871106,36935.9298743974,0.18,1.0
2016-09-06,41.13,41.5,40.74,41.3,75107,39.2726769011299,39.6259686699949,38.9002882798938,39.435000146284,78659.0360972089,0.0,1.0
2016-09-07,42.0,42.0,41.14,41.15,37941,40.1033899792719,40.1033899792719,39.2822253273154,39.2917737535009,39735.3440899544,0.0,1.0
2016-09-08,41.84,42.0,41.5,41.87,16393,39.9506151603033,40.1033899792719,39.6259686699949,39.9792604388599,17168.274311869,0.0,1.0
2016-09-09,40.48,41.38,40.48,41.26,26605,38.6520291990697,39.5113875557684,38.6520291990697,39.3968064415419,27863.2305293281,0.0,1.0
2016-09-12,40.68,40.91,40.23,40.23,46624,38.8429977227805,39.0626115250479,38.4133185444312,38.4133185444312,48828.9892952225,0.0,1.0
2016-09-13,40.19,40.48,39.94,40.3,35437,38.375124839689,38.6520291990697,38.1364141850505,38.48015752773,37112.9223930765,0.0,1.0
2016-09-14,40.18,40.53,40.0,40.34,59332,38.3655764135035,38.6997713299974,38.1937047421637,38.5183512324721,62137.9888654799,0.0,1.0
2016-09-15,40.18,40.95,39.93,40.07,85324,38.3655764135035,39.1008052297901,38.1268657588649,38.2605437254625,89359.2287797177,0.0,1.0
2016-09-16,39.995,40.69,39.99,40.18,107125,38.188930529071,38.852546148966,38.1841563159782,38.3655764135035,112191.263689317,0.0,1.0
2016-09-19,40.57,40.9,40.095,40.34,48308,38.7379650347396,39.0530630988624,38.2844147909264,38.5183512324721,50592.6307239534,0.0,1.0
2016-09-20,40.5,40.86,40.41,40.86,31634,38.6711260514408,39.0148693941202,38.5851902157709,39.0148693941202,33130.0670762926,0.0,1.0
2016-09-21,40.5,41.145,40.41,40.66,47065,38.6711260514408,39.2869995404082,38.5851902157709,38.8239008704094,49290.8455126039,0.0,1.0
2016-09-22,40.5,40.89,40.44,40.83,61620,38.6711260514408,39.0435146726769,38.6138354943275,38.9862241155636,64534.1952722119,0.0,1.0
2016-09-23,40.45,40.63,40.22,40.5,33968,38.6233839205131,38.7952555918528,38.4037701182456,38.6711260514408,35574.4489614815,0.0,1.0
2016-09-26,39.55,40.75,39.03,40.02,74365,37.7640255638144,38.9098367060793,37.2675074021663,38.2128015945348,77881.944683837,0.0,1.0
2016-09-27,39.89,40.085,39.31,39.49,33874,38.0886720541228,38.2748663647408,37.5348633353614,37.7067350067011,35476.0034185476,0.0,1.0
2016-09-28,39.9,40.25,39.515,39.89,54410,38.0982204803083,38.4324153968022,37.730606072165,38.0886720541228,56983.2126705786,0.0,1.0
2016-09-29,38.37,39.875,38.32,39.7,56587,36.6373112739206,38.0743494148445,36.5895691429929,37.9072519565975,59263.1695532076,0.0,1.0
2016-09-30,38.9,39.27,37.97,38.62,88008,37.1433778617542,37.4966696306192,36.2553742264989,36.8760219285591,92170.1632183841,0.0,1.0
2016-10-03,39.0,39.35,38.07,38.94,99708,37.2388621236096,37.5730570401036,36.3508584883543,37.1815715664964,104423.491434627,0.0,1.0
2016-10-04,38.76,39.34,38.45,38.99,29543,37.0096998951567,37.563508613918,36.7136986834049,37.2293136974241,30940.1773925179,0.0,1.0
2016-10-05,38.55,38.995,38.38,38.94,36361,36.8091829452603,37.2340879105169,36.6468597001061,37.1815715664964,38080.6211342567,0.0,1.0
2016-10-06,38.5,38.77,36.02,38.36,28887,36.7614408143326,37.0192483213422,34.3934311203184,36.627762847735,30253.1531780004,0.0,1.0
2016-10-07,37.72,38.41,37.62,38.41,27005,36.0166635718604,36.6755049786627,35.921179310005,36.6755049786627,28282.1477333022,0.0,1.0
2016-10-10,38.17,38.8,38.03,38.03,59070,36.4463427502097,37.0478935998988,36.3126647836122,36.3126647836122,61863.598096877,0.0,1.0
2016-10-11,37.94,38.455,37.57,38.05,38549,36.2267289479423,36.7184728964977,35.8734371790773,36.3317616359832,40372.0982399951,0.0,1.0
2016-10-12,38.25,38.505,37.88,37.89,29334,36.5227301596941,36.7662150274254,36.1694383908291,36.1789868170146,30721.2931534414,0.0,1.0
2016-10-13,38.04,38.27,38.0,38.165,23726,36.3222132097977,36.5418270120651,36.2840195050555,36.441568537117,24848.0739537244,0.0,1.0
2016-10-14,37.96,38.42,37.95,38.25,211637,36.2458258003134,36.6850534048483,36.2362773741278,36.5227301596941,221645.950743673,0.0,1.0
2016-10-17,37.9,38.95,37.8,38.1,30457,36.1885352432001,37.1911199926819,36.0930509813447,36.379503766911,31897.4032035988,0.0,1.0
2016-10-18,37.9,38.25,37.15,38.25,31897,36.1885352432001,36.5227301596941,35.4724032792846,36.5227301596941,33405.5051379056,0.0,1.0
2016-10-19,38.05,38.4,37.95,38.1,31730,36.3317616359832,36.6659565524772,36.2362773741278,36.379503766911,33230.6072052465,0.0,1.0
2016-10-20,37.8,38.6,37.6,38.15,55602,36.0930509813447,36.856925076188,35.9020824576339,36.4272458978387,58231.5859384214,0.0,1.0
2016-10-21,37.65,38.3,37.55,37.8,26378,35.9498245885616,36.5704722906218,35.8543403267062,36.0930509813447,27625.4950160728,0.0,1.0
2016-10-24,37.5,37.903,37.175,37.55,44479,35.8065981957785,36.1913997710558,35.4962743447484,35.8543403267062,46582.5457889113,0.0,1.0
2016-10-25,37.1,38.749,36.9,37.7,44787,35.4246611483569,36.9991966263526,35.233692624646,35.9975667194893,46905.1120359713,0.0,1.0
2016-10-26,37.7,37.85,36.85,37.15,79638,35.9975667194893,36.1407931122724,35.1859504937183,35.4724032792846,83404.3207252258,0.0,1.0
2016-10-27,35.75,41.05,35.25,41.05,54141,34.1356236133088,39.1962894916455,33.6582023040318,39.1962894916455,56701.490850906,0.0,1.0
2016-10-28,36.85,37.05,35.4,35.4,69583,35.1859504937183,35.3769190174292,33.8014286968149,33.8014286968149,72873.7895103266,0.0,1.0
2016-10-31,37.25,37.45,36.2,36.8,66936,35.56788754114,35.7588560648508,34.5653027916582,35.1382083627906,70101.6049130278,0.0,1.0
2016-11-01,36.75,37.45,36.7,37.0,180771,35.0904662318629,35.7588560648508,35.0427241009352,35.3291768865015,189320.204699011,0.0,1.0
2016-11-02,36.4,38.55,36.4,36.8,35989,34.756271315369,36.8091829452603,34.756271315369,35.1382083627906,37691.0281345608,0.0,1.0
2016-11-03,36.8,36.9,36.35,36.55,38442,35.1382083627906,35.233692624646,34.7085291844413,34.8994977081521,40260.037887932,0.0,1.0
2016-11-04,36.25,37.7,36.25,36.7,39746,34.6130449225859,35.9975667194893,34.6130449225859,35.0427241009352,41625.7079728876,0.0,1.0
2016-11-07,37.05,37.45,36.8001,36.85,51734,35.3769190174292,35.7588560648508,35.1383038470525,35.1859504937183,54180.6565759917,0.0,1.0
2016-11-08,37.1,37.45,36.95,37.25,21930,35.4246611483569,35.7588560648508,35.2814347555737,35.56788754114,22967.1357078807,0.0,1.0
2016-11-09,38.3,38.35,35.85,36.9,44554,36.5704722906218,36.6182144215495,34.2311078751642,35.233692624646,46661.0927646564,0.0,1.0
2016-11-10,38.5,39.4,37.45,38.4,57482,36.7614408143326,37.6207991710313,35.7588560648508,36.6659565524772,60200.4967970997,0.0,1.0
2016-11-11,40.2,40.5,38.6,38.6,75057,38.3846732658745,38.6711260514408,36.856925076188,36.856925076188,78606.6714467124,0.0,1.0
2016-11-14,39.7,40.5,38.8,40.5,43380,37.9072519565975,38.6711260514408,37.0478935998988,38.6711260514408,45431.5707709924,0.0,1.0
2016-11-15,39.6,39.85,38.5,39.85,34200,37.8117676947421,38.0504783493806,36.7614408143326,38.0504783493806,35817.4209397865,0.0,1.0
2016-11-16,39.75,39.9,39.5,39.6,41081,37.9549940875252,38.0982204803083,37.7162834328867,37.8117676947421,43023.8441411512,0.0,1.0
2016-11-17,40.1,40.5025,39.7,39.95,35844,38.2891890040191,38.6735131579872,37.9072519565975,38.145962611236,37539.1706481202,0.0,1.0
2016-11-18,40.85,40.95,40.05,40.05,60537,39.0053209679347,39.1008052297901,38.2414468730914,38.2414468730914,63399.976942452,0.0,1.0
2016-11-21,40.65,40.9,40.25,40.7,29901,38.8143524442239,39.0530630988624,38.4324153968022,38.8620945751516,31315.1082900748,0.0,1.0
2016-11-22,41.2,41.3,40.65,40.75,37517,39.3395158844286,39.435000146284,38.8143524442239,38.9098367060793,39291.2918537419,0.0,1.0
2016-11-23,41.35,41.5,40.625,41.25,32712,39.4827422772118,39.6259686699949,38.79048137876,39.3872580153563,34259.0489410028,0.0,1.0
2016-11-25,41.0,41.35,40.85,41.2,19171,39.1485473607178,39.4827422772118,39.0053209679347,39.3395158844286,20077.6542934692,0.0,1.0
2016-11-28,40.8,41.15,40.39,40.41,37498,38.957578837007,39.2917737535009,38.5660933633998,38.5851902157709,39271.3932865531,0.0,1.0
2016-11-29,40.7,41.15,40.55,41.05,44159,38.8620945751516,39.2917737535009,38.7188681823685,39.1962894916455,46247.412025732,0.0,1.0
2016-11-30,40.9,41.2,40.7,41.0,86101,39.0530630988624,39.3395158844286,38.8620945751516,39.1485473607178,90172.9754484375,0.0,1.0
2016-12-01,39.55,40.95,39.15,40.85,40693,37.7640255638144,39.1008052297901,37.3820885163927,39.0053209679347,42617.4944532963,0.0,1.0
2016-12-02,39.45,40.125,39.05,39.5,33159,37.668541301959,38.313060069483,37.2866042545373,37.7162834328867,34727.1889164439,0.0,1.0
2016-12-05,39.6,40.1,39.1,39.3,36620,37.9836393660818,38.4632307722192,37.5040479599444,37.6958845223994,38178.332150419,0.18,1.0
2016-12-06,40.3,40.55,39.5,39.75,38933,38.6550673346742,38.8948630377429,37.8877210848543,38.127516787923,40589.7598474129,0.0,1.0
2016-12-07,40.45,40.7,40.1,40.35,39929,38.7989447565154,39.0387404595841,38.4632307722192,38.7030264752879,41628.1437584401,0.0,1.0
2016-12-08,41.65,41.8,40.1,40.35,48129,39.9499641312452,40.0938415530864,38.4632307722192,38.7030264752879,50177.0876042466,0.0,1.0
2016-12-09,42.6,42.65,41.65,41.65,64253,40.8611878029062,40.9091469435199,39.9499641312452,39.9499641312452,66987.2303566594,0.0,1.0
2016-12-12,42.4,42.85,42.14,42.25,48984,40.6693512404512,41.1009835059749,40.4199637092598,40.52547381861,51068.4713832912,0.0,1.0
2016-12-13,42.35,42.8,42.2104,42.3,36537,40.6213920998375,41.0530243653612,40.487490179244,40.5734329592238,38091.8001578333,0.0,1.0
2016-12-14,42.3,42.8,42.1,42.1,26276,40.5734329592238,41.0530243653612,40.3815963967688,40.3815963967688,27394.1522551722,0.0,1.0
2016-12-15,42.95,43.1,42.5,42.5,55220,41.1969017872024,41.3407792090436,40.7652695216787,40.7652695216787,57569.8389226142,0.0,1.0
2016-12-16,43.1,43.55,42.9,42.9,196189,41.3407792090436,41.7724114745673,41.1489426465887,41.1489426465887,204537.651727431,0.0,1.0
2016-12-19,43.9,44.05,42.95,43.15,35850,42.1081254588634,42.2520028807047,41.1969017872024,41.3887383496573,37375.5654722152,0.0,1.0
2016-12-20,44.15,44.3,43.8,44.0,27742,42.3479211619321,42.4917985837734,42.012207177636,42.2040437400909,28922.5366061421,0.0,1.0
2016-12-21,43.65,44.4,43.5,44.15,24615,41.8683297557947,42.5877168650008,41.7244523339535,42.3479211619321,25662.4698493327,0.0,1.0
2016-12-22,43.1,43.55,43.0,43.55,20235,41.3407792090436,41.7724114745673,41.2448609278161,41.7724114745673,21096.0827707189,0.0,1.0
2016-12-23,43.2,43.3,42.7,43.0,19283,41.4366974902711,41.5326157714986,40.9571060841337,41.2448609278161,20103.5712413033,0.0,1.0
2016-12-27,43.25,43.6,42.85,43.3,17242,41.4846566308848,41.820370615181,41.1009835059749,41.5326157714986,17975.7182669996,0.0,1.0
2016-12-28,42.95,43.55,42.8,43.3,19021,41.1969017872024,41.7724114745673,41.0530243653612,41.5326157714986,19830.4220598885,0.0,1.0
2016-12-29,43.15,43.45,42.85,42.85,17485,41.3887383496573,41.6764931933398,41.1009835059749,41.1009835059749,18229.0589199911,0.0,1.0
2016-12-30,42.95,43.2,42.6,43.2,29065,41.1969017872024,41.4366974902711,40.8611878029062,41.4366974902711,30301.835716874,0.0,1.0
2017-01-03,43.4,44.25,42.3,43.25,57784,41.628534052726,42.4438394431596,40.5734329592238,41.4846566308848,60242.9477056201,0.0,1.0
2017-01-04,44.1,44.35,43.5,43.7,34021,42.2999620213184,42.5397577243871,41.7244523339535,41.9162888964085,35468.7339729493,0.0,1.0
2017-01-05,42.95,44.3,42.75,43.9,42032,41.1969017872024,42.4917985837734,41.0050652247474,42.1081254588634,43820.6350886512,0.0,1.0
2017-01-06,42.85,43.55,42.7,43.15,15571,41.1009835059749,41.7724114745673,40.9571060841337,41.3887383496573,16233.6103198846,0.0,1.0
2017-01-09,41.75,43.05,41.7,42.5,36345,40.0458824124726,41.2928200684299,39.9979232718589,40.7652695216787,37891.6297653462,0.0,1.0
2017-01-10,41.6,42.1,41.3,41.45,63538,39.9020049906314,40.3815963967688,39.614250146949,39.7581275687902,66241.8041554702,0.0,1.0
2017-01-11,42.4,42.45,41.6,41.6,25536,40.6693512404512,40.717310381065,39.9020049906314,39.9020049906314,26622.6622007946,0.0,1.0
2017-01-12,41.85,42.3,41.45,42.1,10978,40.1418006937001,40.5734329592238,39.7581275687902,40.3815963967688,11445.1592121054,0.0,1.0
2017-01-13,42.1,42.75,42.1,42.2,15683,40.3815963967688,41.0050652247474,40.3815963967688,40.4775146779963,16350.3763821688,0.0,1.0
2017-01-17,41.35,41.9,41.25,41.85,33376,39.6622092875627,40.1897598343139,39.5662910063352,40.1418006937001,34796.2865606877,0.0,1.0
2017-01-18,41.55,41.75,41.0027,41.6,65014,39.8540458500177,40.0458824124726,39.3290850968597,39.9020049906314,67780.6140477153,0.0,1.0
2017-01-19,40.95,41.3,40.6,41.2,19198,39.2785361626528,39.614250146949,38.9428221783566,39.5183318657215,20014.9541404627,0.0,1.0
2017-01-20,40.5,41.575,40.2,40.85,45170,38.8469038971291,39.8780254203246,38.5591490534467,39.1826178814253,47092.1699408636,0.0,1.0
2017-01-23,41.0,41.2,40.45,40.45,46268,39.3264953032665,39.5183318657215,38.7989447565154,38.7989447565154,48236.8943728996,0.0,1.0
2017-01-24,40.7,40.95,39.75,40.75,27070,39.0387404595841,39.2785361626528,38.127516787923,39.0866996001978,28221.9402324369,0.0,1.0
2017-01-25,41.5,41.6,40.45,40.65,37710,39.8060867094039,39.9020049906314,38.7989447565154,38.9907813189704,39314.7161494347,0.0,1.0
2017-01-26,41.1,41.7,40.5,41.05,14757,39.422413584494,39.9979232718589,38.8469038971291,39.3744544438803,15384.9712600692,0.0,1.0
2017-01-27,41.15,41.25,40.6,41.2,13268,39.4703727251078,39.5662910063352,38.9428221783566,39.5183318657215,13832.608164166,0.0,1.0
2017-01-30,40.3,40.9,36.8,40.85,22241,38.6550673346742,39.2305770220391,35.2979274917124,39.1826178814253,23187.4463505589,0.0,1.0
2017-01-31,40.8,40.9,40.0,40.15,29377,39.1346587408116,39.2305770220391,38.3673124909918,38.511189912833,30627.1126046656,0.0,1.0
2017-02-01,40.35,41.15,40.2,40.8,25793,38.7030264752879,39.4703727251078,38.5591490534467,39.1346587408116,26890.5986115717,0.0,1.0
2017-02-02,40.0,40.5,39.85,40.3,14542,38.3673124909918,38.8469038971291,38.2234350691505,38.6550673346742,15160.8221226486,0.0,1.0
2017-02-03,40.85,41.05,39.65,39.65,23524,39.1826178814253,39.3744544438803,38.0315985066956,38.0315985066956,24525.0432961894,0.0,1.0
2017-02-06,40.3,40.9,40.15,40.65,16783,38.6550673346742,39.2305770220391,38.511189912833,38.9907813189704,17497.1859224599,0.0,1.0
2017-02-07,40.65,40.85,40.25,40.3,23951,38.9907813189704,39.1826178814253,38.6071081940604,38.6550673346742,24970.2139086478,0.0,1.0
2017-02-08,39.5,40.65,39.1,40.45,29084,37.8877210848543,38.9907813189704,37.5040479599444,38.7989447565154,30321.6442452973,0.0,1.0
2017-02-09,35.65,39.6,35.5,39.6,100413,34.1948672575964,37.9836393660818,34.0509898357552,37.9836393660818,104685.987608411,0.0,1.0
2017-02-10,35.05,35.8,34.95,35.35,59042,33.6193575702315,34.3387446794376,33.523439289004,33.907112413914,61554.4807980621,0.0,1.0
2017-02-13,36.25,36.4,35.15,35.15,68425,34.7703769449613,34.9142543668025,33.715275851459,33.715275851459,71336.7661767453,0.0,1.0
2017-02-14,37.2,37.4,36.15,36.2,58945,35.6816006166223,35.8734371790773,34.6744586637338,34.7224178043475,61453.353047691,0.0,1.0
2017-02-15,37.75,37.85,36.95,37.05,49168,36.2091511633735,36.3050694446009,35.4418049135536,35.5377231947811,51260.3013427579,0.0,1.0
2017-02-16,38.3,38.4,37.75,37.75,33166,36.7367017101246,36.8326199913521,36.2091511633735,36.2091511633735,34577.3501939048,0.0,1.0
2017-02-17,37.8,38.45,37.45,38.3,206281,36.2571103039872,36.8805791319658,35.921396319691,36.7367017101246,215059.107982539,0.0,1.0
2017-02-21,37.9,37.9,37.2,37.7,83654,36.3530285852147,36.3530285852147,35.6816006166223,36.1611920227597,87213.8229850121,0.0,1.0
2017-02-22,37.75,38.05,37.4,37.6,25166,36.2091511633735,36.4969060070559,35.8734371790773,36.0652737415322,26236.9171736057,0.0,1.0
2017-02-23,37.65,38.25,37.35,37.95,36560,36.113232882146,36.6887425695109,35.8254780384635,36.4009877258284,38115.7789027667,0.0,1.0
2017-02-24,38.3,38.45,37.2,37.5,51358,36.7367017101246,36.8805791319658,35.6816006166223,35.9693554603048,53543.4948820649,0.0,1.0
2017-02-27,37.55,38.05,37.45,37.8,138592,36.1995593352507,36.6815774355869,36.1031557151835,36.4405683854188,143762.236214082,0.19,1.0
2017-02-28,36.5,37.6,36.4,37.5,45730,35.1873213245446,36.2477611452843,35.0909177044774,36.1513575252171,47435.9779934628,0.0,1.0
2017-03-01,37.3,37.6,36.85,36.9,62238,35.9585502850826,36.2477611452843,35.52473399478,35.5729358048136,64559.8162772169,0.0,1.0
2017-03-02,37.3,37.55,36.0578,37.15,36070,35.9585502850826,36.1995593352507,34.7610245166073,35.8139448549817,37415.6073961119,0.0,1.0
2017-03-03,36.9,37.6,36.8,37.0,27922,35.5729358048136,36.2477611452843,35.4765321847464,35.6693394248809,28963.64263139,0.0,1.0
2017-03-06,36.8,37.5,36.4,36.5,40929,35.4765321847464,36.1513575252171,35.0909177044774,35.1873213245446,42455.8745526882,0.0,1.0
2017-03-07,37.35,37.5,36.85,36.85,28162,36.0067520951162,36.1513575252171,35.52473399478,35.52473399478,29212.5959381565,0.0,1.0
2017-03-08,36.6,37.55,36.6,37.55,116205,35.2837249446119,36.1995593352507,35.2837249446119,36.1995593352507,120540.079219994,0.0,1.0
2017-03-09,37.2,37.5,36.45,36.9,31662,35.8621466650154,36.1513575252171,35.139119514511,35.5729358048136,32843.1649951676,0.0,1.0
2017-03-10,37.3,37.7,37.2,37.3,36559,35.9585502850826,36.3441647653516,35.8621466650154,35.9585502850826,37922.8497586486,0.0,1.0
2017-03-13,37.8,38.2,37.25,37.4,43276,36.4405683854188,36.8261828656878,35.910348475049,36.0549539051499,44890.4304317755,0.0,1.0
2017-03-14,38.1,38.35,37.5,37.55,40325,36.7297792456206,36.9707882957887,36.1513575252171,36.1995593352507,41829.3420639926,0.0,1.0
2017-03-15,38.35,38.8,38.025,38.15,52499,36.9707882957887,37.4046045860913,36.6574765305701,36.7779810556542,54457.4985497222,0.0,1.0
2017-03-16,38.6,38.95,38.5,38.6,33546,37.2117973459568,37.5492100161922,37.1153937258896,37.2117973459568,34797.4484532845,0.0,1.0
2017-03-17,38.85,39.0,38.2,38.4,115236,37.4528063961249,37.5974118262258,36.8261828656878,37.0189901058223,119534.930243925,0.0,1.0
2017-03-20,38.7,39.15,38.25,38.7,43523,37.308200966024,37.7420172563266,36.8743846757214,37.308200966024,45146.644876656,0.0,1.0
2017-03-21,38.1,38.9,37.55,38.85,46877,36.7297792456206,37.5010082061585,36.1995593352507,37.4528063961249,48625.7673387175,0.0,1.0
2017-03-22,38.1,38.2,37.75,37.95,30388,36.7297792456206,36.8261828656878,36.3923665753852,36.5851738155197,31521.6378584156,0.0,1.0
2017-03-23,38.75,38.75,37.85,38.15,39628,37.3564027760577,37.3564027760577,36.4887701954525,36.7779810556542,41106.340168925,0.0,1.0
2017-03-24,39.0,39.1085,38.75,38.75,45826,37.5974118262258,37.7020097539987,37.3564027760577,37.3564027760577,47535.5593161693,0.0,1.0
2017-03-27,38.9,39.1,38.45,38.45,27348,37.5010082061585,37.693815446293,37.0671919158559,37.0671919158559,28368.2293060402,0.0,1.0
2017-03-28,39.25,39.25,38.15,38.8,31185,37.8384208763939,37.8384208763939,36.7779810556542,37.4046045860913,32348.3702979693,0.0,1.0
2017-03-29,38.45,39.25,38.45,39.25,26686,37.0671919158559,37.8384208763939,37.0671919158559,37.8384208763939,27681.5331015427,0.0,1.0
2017-03-30,38.8,38.85,38.5172,38.55,24407,37.4046045860913,37.4528063961249,37.1319751485411,37.1635955359232,25317.513992706,0.0,1.0
2017-03-31,39.75,39.9,38.65,38.9,71923,38.3204389767301,38.465044406831,37.2599991559904,37.5010082061585,74606.1195106892,0.0,1.0
2017-04-03,38.2,39.85,38.2,39.65,52633,36.8261828656878,38.4168425967974,36.8261828656878,38.2240353566629,54596.4974793335,0.0,1.0
2017-04-04,39.0,39.3,38.2,38.25,50051,37.5974118262258,37.8866226864275,36.8261828656878,36.8743846757214,51918.1748207041,0.0,1.0
2017-04-05,39.0,39.3,38.475,39.3,48106,37.5974118262258,37.8866226864275,37.0912928208727,37.8866226864275,49900.6157304508,0.0,1.0
2017-04-06,39.25,39.45,38.35,39.25,46709,37.8384208763939,38.0312281165284,36.9707882957887,37.8384208763939,48451.500023981,0.0,1.0
2017-04-07,39.35,39.5,38.95,39.3,22771,37.9348244964611,38.079429926562,37.5492100161922,37.8866226864275,23620.4822849145,0.0,1.0
2017-04-10,39.3,39.65,38.95,39.55,28538,37.8866226864275,38.2240353566629,37.5492100161922,38.1276317365956,29602.622785424,0.0,1.0
2017-04-11,40.3,40.4,39.3,39.45,38238,38.8506588871,38.9470625071672,37.8866226864275,38.0312281165284,39664.4856005691,0.0,1.0
2017-04-12,39.4,40.35,39.2,40.35,32242,37.9830263064948,38.8988606971336,37.7902190663603,38.8988606971336,33444.8021531866,0.0,1.0
2017-04-13,39.7,39.75,39.2,39.35,25104,38.2722371666965,38.3204389767301,37.7902190663603,37.9348244964611,26040.5158877736,0.0,1.0
2017-04-17,40.4,40.4,39.7,39.9,15650,38.9470625071672,38.9470625071672,38.2722371666965,38.465044406831,16233.8302120641,0.0,1.0
2017-04-18,40.75,40.9,40.3,40.7,32086,39.2844751774026,39.4290806075034,38.8506588871,39.236273367369,33282.9825037884,0.0,1.0
2017-04-19,40.85,41.4,40.7,40.85,48487,39.3808787974698,39.9110987078397,39.236273367369,39.3808787974698,50295.8291049426,0.0,1.0
2017-04-20,40.8,41.2,40.55,41.05,40318,39.3326769874362,39.7182914677052,39.0916679372681,39.5736860376043,41822.0809258786,0.0,1.0
2017-04-21,40.8,41.05,40.4,40.65,27520,39.3326769874362,39.5736860376043,38.9470625071672,39.1880715573353,28546.6458425562,0.0,1.0
2017-04-24,40.8,41.35,40.7,41.35,33492,39.3326769874362,39.8628968978061,39.236273367369,39.8628968978061,34741.433959262,0.0,1.0
2017-04-25,40.85,41.55,40.75,41.05,38799,39.3808787974698,40.0557041379405,39.2844751774026,39.5736860376043,40246.4139551358,0.0,1.0
2017-04-26,41.15,41.25,40.265,40.65,41190,39.6700896576716,39.7664932777388,38.8169176200764,39.1880715573353,42726.6112737968,0.0,1.0
2017-04-27,40.45,41.3,38.75,38.75,55448,38.9952643172008,39.8146950877724,37.3564027760577,37.3564027760577,57516.5123066154,0.0,1.0
2017-04-28,40.55,40.8,39.75,40.45,52667,39.0916679372681,39.3326769874362,38.3204389767301,38.9952643172008,54631.7658644587,0.0,1.0
2017-05-01,40.05,40.65,39.8,40.55,43147,38.6096498369319,39.1880715573353,38.3686407867637,39.0916679372681,44756.6180293884,0.0,1.0
2017-05-02,40.725,40.75,40.0,40.1,143748,39.2603742723858,39.2844751774026,38.5614480268982,38.6578516469655,149110.583087782,0.0,1.0
2017-05-03,40.9,40.95,40.45,40.45,35435,39.4290806075034,39.4772824175371,38.9952643172008,38.9952643172008,36756.9184386257,0.0,1.0
2017-05-04,41.05,41.1,40.5,40.85,34614,39.5736860376043,39.6218878476379,39.0434661272345,39.3808787974698,35905.2906683953,0.0,1.0
2017-05-05,40.15,41.05,40.05,41.05,22603,38.7060534569991,39.5736860376043,38.6096498369319,39.5736860376043,23446.2149701779,0.0,1.0
2017-05-08,39.95,40.4,39.8,40.15,162957,38.5132462168646,38.9470625071672,38.3686407867637,38.7060534569991,169036.183378104,0.0,1.0
2017-05-09,40.0,40.4,39.75,39.85,77363,38.5614480268982,38.9470625071672,38.3204389767301,38.4168425967974,80249.0611307295,0.0,1.0
2017-05-10,39.65,40.1,39.5,39.7,44522,38.2240353566629,38.6578516469655,38.079429926562,38.2722371666965,46182.9130160714,0.0,1.0
2017-05-11,40.0,40.25,39.4,39.7,44909,38.5614480268982,38.8024570770664,37.9830263064948,38.2722371666965,46584.3502232324,0.0,1.0
2017-05-12,39.925,40.05,39.5,39.8,49473,38.4891453118478,38.6096498369319,38.079429926562,38.3686407867637,51318.6122735749,0.0,1.0
2017-05-15,39.75,40.45,39.725,39.95,139783,38.3204389767301,38.9952643172008,38.2963380717133,38.5132462168646,144997.666998911,0.0,1.0
2017-05-16,39.925,40.15,39.7,39.95,73387,38.4891453118478,38.7060534569991,38.2722371666965,38.5132462168646,76124.7346819647,0.0,1.0
2017-05-17,37.75,39.55,37.6,39.4,67526,36.3923665753852,38.1276317365956,36.2477611452843,37.9830263064948,70045.0874696384,0.0,1.0
2017-05-18,37.85,38.5,37.35,37.5,79558,36.4887701954525,37.1153937258896,36.0067520951162,36.1513575252171,82525.9465821977,0.0,1.0
2017-05-19,37.7,38.15,36.95,38.0,325350,36.3441647653516,36.7779810556542,35.6211376148472,36.6333756255533,337487.326485307,0.0,1.0
2017-05-22,39.1,39.2,37.45,37.95,35575,37.693815446293,37.7902190663603,36.1031557151835,36.5851738155197,36902.1412009061,0.0,1.0
2017-05-23,38.9,39.45,38.5,39.15,40047,37.5010082061585,38.0312281165284,37.1153937258896,37.7420172563266,41540.9711503215,0.0,1.0
2017-05-24,39.1,39.575,38.75,39.0,20548,37.693815446293,38.1517326416124,37.3564027760577,37.5974118262258,21314.55228099,0.0,1.0
2017-05-25,39.2,39.275,38.5,39.15,28065,37.7902190663603,37.8625217814107,37.1153937258896,37.7420172563266,29111.977310005,0.0,1.0
2017-05-26,39.55,39.6,38.85,39.0,27834,38.1276317365956,38.1758335466293,37.4528063961249,37.5974118262258,28872.3597522423,0.0,1.0
2017-05-30,38.9,39.35,38.25,39.35,36553,37.5010082061585,37.9348244964611,36.8743846757214,37.9348244964611,37916.6259259795,0.0,1.0
2017-05-31,39.4,39.55,38.65,38.9,30594,37.9830263064948,38.1276317365956,37.2599991559904,37.5010082061585,31735.3227800568,0.0,1.0
2017-06-01,39.45,39.55,39.2,39.2,54527,38.0312281165284,38.1276317365956,37.7902190663603,37.7902190663603,56561.153991899,0.0,1.0
2017-06-02,39.2,39.9,39.15,39.45,51536,37.7902190663603,38.465044406831,37.7420172563266,38.0312281165284,53458.5734063217,0.0,1.0
2017-06-05,38.85,39.15,38.7,38.95,24262,37.6359732742527,37.9265985505017,37.4906606361281,37.7328483663357,25044.6213555166,0.19,1.0
2017-06-06,39.1,39.5,38.35,38.5,32076,37.8781610044602,38.2656613727923,37.1515978138376,37.2969104519621,33110.6782045813,0.0,1.0
2017-06-07,38.1,39.1,38.1,38.9,42032,36.90941008363,37.8781610044602,36.90941008363,37.6844108202942,43387.829726118,0.0,1.0
2017-06-08,38.85,38.95,37.95,38.25,37640,37.6359732742527,37.7328483663357,36.7640974455055,37.0547227217546,38854.1566161752,0.0,1.0
2017-06-09,38.75,39.4,38.45,38.85,44329,37.5390981821697,38.1687862807093,37.2484729059206,37.6359732742527,45758.9242465045,0.0,1.0
2017-06-12,39.45,39.6,38.35,38.65,51752,38.2172238267508,38.3625364648753,37.1515978138376,37.4422230900866,53421.368575991,0.0,1.0
2017-06-13,39.1,39.6,38.85,39.5,35921,37.8781610044602,38.3625364648753,37.6359732742527,38.2656613727923,37079.7066899477,0.0,1.0
2017-06-14,39.0,39.525,38.8,39.05,23180,37.7812859123772,38.2898801458131,37.5875357282112,37.8297234584187,23927.719191364,0.0,1.0
2017-06-15,39.35,39.35,38.65,38.9,24556,38.1203487346678,38.1203487346678,37.4422230900866,37.6844108202942,25348.1049380127,0.0,1.0
2017-06-16,39.5,40.2,38.7,39.15,154486,38.2656613727923,38.9437870173734,37.4906606361281,37.9265985505017,159469.267773816,0.0,1.0
2017-06-19,39.3,39.65,39.05,39.65,30661,38.0719111886263,38.4109740109168,37.8297234584187,38.4109740109168,31650.034431683,0.0,1.0
2017-06-20,38.9,39.6,38.7,39.25,26142,37.6844108202942,38.3625364648753,37.4906606361281,38.0234736425847,26985.2646721587,0.0,1.0
2017-06-21,39.35,39.45,38.9,39.1,35251,38.1203487346678,38.2172238267508,37.6844108202942,37.8781610044602,36388.0944441231,0.0,1.0
2017-06-22,39.3,39.7,39.05,39.4,29915,38.0719111886263,38.4594115569583,37.8297234584187,38.1687862807093,30879.9706475261,0.0,1.0
2017-06-23,39.5,39.6,39.3,39.3,111400,38.2656613727923,38.3625364648753,38.0719111886263,38.0719111886263,114993.439081879,0.0,1.0
2017-06-26,39.3,39.7,39.15,39.55,29100,38.0719111886263,38.4594115569583,37.9265985505017,38.3140989188338,30038.6811246201,0.0,1.0
2017-06-27,39.35,39.6,37.6,39.3,41757,38.1203487346678,38.3625364648753,36.4250346232149,38.0719111886263,43103.9590282048,0.0,1.0
2017-06-28,39.5,39.8,39.4,39.55,39020,38.2656613727923,38.5562866490413,38.1687862807093,38.3140989188338,40278.6713911572,0.0,1.0
2017-06-29,39.2,39.55,38.825,39.55,24634,37.9750360965432,38.3140989188338,37.6117545012319,38.3140989188338,25428.6209905118,0.0,1.0
2017-06-30,39.15,39.55,39.0,39.15,53239,37.9265985505017,38.3140989188338,37.7812859123772,37.9265985505017,54956.3348588883,0.0,1.0
2017-07-03,39.25,39.75,39.05,39.45,33377,38.0234736425847,38.5078491029998,37.8297234584187,38.2172238267508,34453.644669981,0.0,1.0
2017-07-05,39.6,40.2,38.8,39.3,37603,38.3625364648753,38.9437870173734,37.5875357282112,38.0719111886263,38815.9631040924,0.0,1.0
2017-07-06,39.45,39.75,39.1,39.55,34424,38.2172238267508,38.5078491029998,37.8781610044602,38.3140989188338,35534.4178362172,0.0,1.0
2017-07-07,40.0,40.1,38.85,39.5433,42059,38.7500368332074,38.8469119252904,37.6359732742527,38.3076082876642,43415.7006673676,0.0,1.0
2017-07-10,39.65,40.1,39.6,39.95,23580,38.4109740109168,38.8469119252904,38.3625364648753,38.7015992871659,24340.6220246922,0.0,1.0
2017-07-11,39.95,40.05,39.6,39.6,30893,38.7015992871659,38.7984743792489,38.3625364648753,38.3625364648753,31889.5180750133,0.0,1.0
2017-07-12,40.45,41.0,40.1,40.1,36724,39.185974747581,39.7187877540376,38.8469119252904,38.8469119252904,37908.6091278539,0.0,1.0
2017-07-13,39.8,40.4007,39.65,40.4,19207,38.5562866490413,39.138215327184,38.4109740109168,39.1375372015395,19826.5617993326,0.0,1.0
2017-07-14,39.95,40.1,39.75,39.75,21768,38.7015992871659,38.8469119252904,38.5078491029998,38.5078491029998,22470.1721897158,0.0,1.0
2017-07-17,40.25,40.3,39.85,39.9,22762,38.9922245634149,39.0406621094564,38.6047241950829,38.6531617411244,23496.2357305362,0.0,1.0
2017-07-18,40.7,40.8,40.0,40.0,20503,39.4281624777885,39.5250375698715,38.7500368332074,38.7500368332074,21164.3669793157,0.0,1.0
2017-07-19,40.7,40.95,40.4255,40.85,23461,39.4281624777885,39.6703502079961,39.1622403500206,39.573475115913,24217.7834317771,0.0,1.0
2017-07-20,40.95,41.0,40.5,40.6,19477,39.6703502079961,39.7187877540376,39.2344122936225,39.3312873857055,20105.271211829,0.0,1.0
2017-07-21,41.1,41.2,40.85,41.0,35411,39.8156628461206,39.9125379382036,39.573475115913,39.7187877540376,36553.2555774544,0.0,1.0
2017-07-24,41.0,41.15,40.7,40.85,23369,39.7187877540376,39.8641003921621,39.4281624777885,39.573475115913,24122.8157801116,0.0,1.0
2017-07-25,41.45,41.7,41.0,41.1,49022,40.1547256684112,40.3969133986187,39.7187877540376,39.8156628461206,50603.3067385266,0.0,1.0
2017-07-26,41.6,42.15,41.45,41.5,40528,40.3000383065357,40.8328513129923,40.1547256684112,40.2031632144527,41835.3150728042,0.0,1.0
2017-07-27,40.85,43.175,40.55,42.45,57591,39.573475115913,41.8258210068432,39.282849839664,41.1234765892413,59448.7176854982,0.0,1.0
2017-07-28,39.95,40.55,39.35,40.4,39317,38.7015992871659,39.282849839664,38.1203487346678,39.1375372015395,40585.2517449034,0.0,1.0
2017-07-31,40.8,41.0,39.15,40.1,49978,39.5250375698715,39.7187877540376,37.9265985505017,38.8469119252904,51590.1445101809,0.0,1.0
2017-08-01,41.6,41.9,40.85,41.1,54133,40.3000383065357,40.5906635827847,39.573475115913,39.8156628461206,55879.1726913766,0.0,1.0
2017-08-02,41.15,42.45,40.85,41.35,50152,39.8641003921621,41.1234765892413,39.573475115913,40.0578505763281,51769.7572426786,0.0,1.0
2017-08-03,40.7,40.95,40.4,40.85,44824,39.4281624777885,39.6703502079961,39.1375372015395,39.573475115913,46269.8915027482,0.0,1.0
2017-08-04,40.4,41.05,40.25,40.5,29291,39.1375372015395,39.7672253000791,38.9922245634149,39.2344122936225,30235.8422275342,0.0,1.0
2017-08-07,39.95,41.0,39.9,40.1,78231,38.7015992871659,39.7187877540376,38.6531617411244,38.8469119252904,80754.5038852286,0.0,1.0
2017-08-08,39.1,39.95,39.05,39.7,38765,37.8781610044602,38.7015992871659,37.8297234584187,38.4594115569583,40015.4458349106,0.0,1.0
2017-08-09,38.55,39.1,38.25,39.1,30156,37.3453479980036,37.8781610044602,37.0547227217546,37.8781610044602,31128.7446046063,0.0,1.0
2017-08-10,38.1,38.5,38.0,38.5,27243,36.90941008363,37.2969104519621,36.812534991547,37.2969104519621,28121.7797208944,0.0,1.0
2017-08-11,38.4,38.5,38.0,38.15,37892,37.2000353598791,37.2969104519621,36.812534991547,36.9578476296715,39114.285401172,0.0,1.0
2017-08-14,40.3,40.35,38.5,38.5,59273,39.0406621094564,39.089099655498,37.2969104519621,37.2969104519621,61184.9740996429,0.0,1.0
2017-08-15,39.55,40.2,39.5,40.05,31673,38.3140989188338,38.9437870173734,38.2656613727923,38.7984743792489,32694.6786000032,0.0,1.0
2017-08-16,39.9,40.5,39.7,39.8,60686,38.6531617411244,39.2344122936225,38.4594115569583,38.5562866490413,62643.5533583743,0.0,1.0
2017-08-17,39.6,40.15,39.55,39.7,56721,38.3625364648753,38.8953494713319,38.3140989188338,38.4594115569583,58550.6540230095,0.0,1.0
2017-08-18,38.8,39.85,38.55,39.45,245775,37.5875357282112,38.6047241950829,37.3453479980036,38.2172238267508,253702.984653041,0.0,1.0
2017-08-21,39.15,39.6,38.8,39.0,27460,37.9265985505017,38.3625364648753,37.5875357282112,37.7812859123772,28345.7795079749,0.0,1.0
2017-08-22,39.95,40.1,39.35,39.45,44181,38.7015992871659,38.8469119252904,38.1203487346678,38.2172238267508,45606.1501981732,0.0,1.0
2017-08-23,40.7,40.8,39.85,39.85,56816,39.4281624777885,39.5250375698715,38.6047241950829,38.6047241950829,58648.718445925,0.0,1.0
2017-08-24,40.5,40.9,40.4,40.6,18328,39.2344122936225,39.6219126619546,39.1375372015395,39.3312873857055,18919.207823094,0.0,1.0
2017-08-25,40.6,40.7,39.95,40.45,28799,39.3312873857055,39.4281624777885,38.7015992871659,39.185974747581,29727.9717425407,0.0,1.0
2017-08-28,40.4,40.6,39.7,40.6,26082,39.1375372015395,39.3312873857055,38.4594115569583,39.3312873857055,26923.3292471595,0.0,1.0
2017-08-29,40.95,41.1,40.3,40.3,71955,39.6703502079961,39.8156628461206,39.0406621094564,39.0406621094564,74276.0584303105,0.0,1.0
2017-08-30,40.75,41.1,40.65,40.9,53764,39.47660002383,39.8156628461206,39.379724931747,39.6219126619546,55498.2698276315,0.0,1.0
2017-08-31,40.75,41.1,40.65,40.7,69449,39.47660002383,39.8156628461206,39.379724931747,39.4281624777885,71689.22217951,0.0,1.0
2017-09-01,40.6,40.7,40.1,40.45,33358,39.5153500606632,39.6126785090885,39.0287078185368,39.3693573880253,34273.6379133894,0.19,1.0
2017-09-05,40.45,41.05,38.9,40.45,34081,39.5542814400333,40.1409951325925,38.038604400922,39.5542814400333,34852.774461091,0.19,1.0
2017-09-06,40.55,40.9,40.0,40.55,31946,39.6520670554599,39.9943167094527,39.1142461706139,39.6520670554599,32669.4267461052,0.0,1.0
2017-09-07,40.45,40.775,40.25,40.25,21866,39.5542814400333,39.8720846901696,39.3587102091803,39.3587102091803,22361.1621245332,0.0,1.0
2017-09-08,40.2,40.7,40.05,40.5,18371,39.309817401467,39.7987454785997,39.1631389783272,39.6031742477466,18787.016801875,0.0,1.0
2017-09-11,40.6,40.8,40.2,40.55,25589,39.7009598631731,39.8965310940262,39.309817401467,39.6520670554599,26168.4705755365,0.0,1.0
2017-09-12,40.65,40.95,40.2,40.8,25967,39.7498526708864,40.043209517166,39.309817401467,39.8965310940262,26555.0304988454,0.0,1.0
2017-09-13,40.4,40.8,40.3,40.65,22678,39.5053886323201,39.8965310940262,39.4076030168935,39.7498526708864,23191.5501079376,0.0,1.0
2017-09-14,40.0,40.55,39.75,40.55,29815,39.1142461706139,39.6520670554599,38.8697821320476,39.6520670554599,30490.1696123186,0.0,1.0
2017-09-15,39.55,40.1,38.075,40.0,125749,38.6742109011945,39.2120317860405,37.2318730736531,39.1142461706139,128596.623799411,0.0,1.0
2017-09-18,39.7,40.1,39.5,39.5,53758,38.8208893243343,39.2120317860405,38.6253180934813,38.6253180934813,54975.3660244515,0.0,1.0
2017-09-19,39.85,40.05,39.7,39.7,29961,38.9675677474741,39.1631389783272,38.8208893243343,38.8208893243343,30639.4758260834,0.0,1.0
2017-09-20,39.9,40.05,39.45,39.5,32630,39.0164605551874,39.1631389783272,38.576425285768,38.6253180934813,33368.9161311405,0.0,1.0
2017-09-21,39.95,40.25,39.2,39.95,41375,39.0653533629007,39.3587102091803,38.3319612472017,39.0653533629007,42311.9492775341,0.0,1.0
2017-09-22,40.4,40.5,39.85,39.85,58736,39.5053886323201,39.6031742477466,38.9675677474741,38.9675677474741,60066.0943266524,0.0,1.0
2017-09-25,40.8,40.9,40.25,40.35,29234,39.8965310940262,39.9943167094527,39.3587102091803,39.4564958246068,29896.0126931585,0.0,1.0
2017-09-26,40.85,41.125,40.7,40.95,48669,39.9454239017395,40.2143343441625,39.7987454785997,40.043209517166,49771.1240939772,0.0,1.0
2017-09-27,41.25,41.5,40.8,41.0,63072,40.3365663634456,40.581030402012,39.8965310940262,40.0921023248793,64500.2843464081,0.0,1.0
2017-09-28,42.0,42.0,41.15,41.25,24424,41.0699584791446,41.0699584791446,40.2387807480191,40.3365663634456,24977.0888013171,0.0,1.0
2017-09-29,41.85,42.5,40.55,42.0,45450,40.9232800560048,41.5588865562773,39.6520670554599,41.0699584791446,46479.2288740526,0.0,1.0
2017-10-02,43.2,43.25,41.95,42.0,70167,42.243385864263,42.2922786719763,41.0210656714314,41.0699584791446,71755.9527481992,0.0,1.0
2017-10-03,43.6,43.65,42.425,43.1,36507,42.6345283259692,42.6834211336825,41.4855473447074,42.1456002488365,37333.7119583067,0.0,1.0
2017-10-04,43.45,43.55,43.2,43.45,34959,42.4878499028294,42.5856355182559,42.243385864263,42.4878499028294,35750.6570342795,0.0,1.0
2017-10-05,43.35,43.7,43.05,43.6,27633,42.3900642874029,42.7323139413957,42.0967074411232,42.6345283259692,28258.7575682441,0.0,1.0
2017-10-06,43.35,43.45,42.85,43.25,37982,42.3900642874029,42.4878499028294,41.9011362102702,42.2922786719763,38842.1137754513,0.0,1.0
2017-10-09,43.75,44.0,42.6,43.0,32028,42.781206749109,43.0256707876753,41.6566721717038,42.04781463341,32753.2836606855,0.0,1.0
2017-10-10,43.2,43.7,43.05,43.7,29179,42.243385864263,42.7323139413957,42.0967074411232,42.7323139413957,29839.7672016718,0.0,1.0
2017-10-11,43.95,44.05,43.3,43.3,24557,42.9767779799621,43.0745635953886,42.3411714796896,42.3411714796896,25113.100626185,0.0,1.0
2017-10-12,44.0,44.3,43.675,43.8,27340,43.0256707876753,43.3190276339549,42.7078675375391,42.8300995568223,27959.1224954147,0.0,1.0
2017-10-13,43.95,44.25,43.8,44.05,25759,42.9767779799621,43.2701348262417,42.8300995568223,43.0745635953886,26342.3202764955,0.0,1.0
2017-10-16,43.7,44.35,43.0,43.9,23082,42.7323139413957,43.3679204416682,42.04781463341,42.9278851722488,23604.6988090403,0.0,1.0
2017-10-17,43.65,44.0,43.45,43.7,12843,42.6834211336825,43.0256707876753,42.4878499028294,42.7323139413957,13133.8335848065,0.0,1.0
2017-10-18,43.9,44.2,43.45,43.5,34440,42.9278851722488,43.2212420185284,42.4878499028294,42.5367427105427,35219.9041237045,0.0,1.0
2017-10-19,43.7,44.3,43.5,43.75,20798,42.7323139413957,43.3190276339549,42.5367427105427,42.781206749109,21268.9769443905,0.0,1.0
2017-10-20,43.85,44.2,43.75,44.05,19324,42.8789923645355,43.2212420185284,42.781206749109,43.0745635953886,19761.5977725455,0.0,1.0
2017-10-23,43.8,43.9,43.55,43.9,16768,42.8300995568223,42.9278851722488,42.5856355182559,42.9278851722488,17147.7163863611,0.0,1.0
2017-10-24,44.15,44.25,41.8,43.75,30738,43.1723492108151,43.2701348262417,40.8743872482916,42.781206749109,31434.0712239962,0.0,1.0
2017-10-25,43.45,44.45,43.35,44.1,35265,42.4878499028294,43.4657060570947,42.3900642874029,43.1234564031019,36063.5864960058,0.0,1.0
2017-10-26,44.35,44.5,42.65,43.55,25387,43.3679204416682,43.514598864808,41.7055649794171,42.5856355182559,25961.8962249851,0.0,1.0
2017-10-27,45.2,45.25,43.85,44.4,34923,44.1990981727937,44.247990980507,42.8789923645355,43.4168132493815,35713.8418034882,0.0,1.0
2017-10-30,43.8,45.0,43.6,44.9,67528,42.8300995568223,44.0035269419407,42.6345283259692,43.9057413265141,69057.1918021347,0.0,1.0
2017-10-31,43.7,45.2,43.7,43.9,109443,42.7323139413957,44.1990981727937,42.7323139413957,42.9278851722488,111921.369541539,0.0,1.0
2017-11-01,44.85,45.1,44.1,44.1,46352,43.8568485188009,44.1013125573672,43.1234564031019,43.1234564031019,47401.6549344353,0.0,1.0
2017-11-02,45.55,45.7,44.4,44.8,33869,44.5413478267866,44.6880262499264,43.4168132493815,43.8079557110876,34635.9736575421,0.0,1.0
2017-11-03,45.7,46.1,44.5,45.25,37430,44.6880262499264,45.0791687116326,43.514598864808,44.247990980507,38277.6135699844,0.0,1.0
2017-11-06,45.85,46.1,45.35,45.75,29176,44.8347046730662,45.0791687116326,44.3457765959336,44.7369190576397,29836.6992657725,0.0,1.0
2017-11-07,44.6,45.9,44.45,45.8,31918,43.6123844802345,44.8835974807795,43.4657060570947,44.7858118653529,32640.792677712,0.0,1.0
2017-11-08,44.75,45.8,44.05,44.45,24058,43.7590629033743,44.7858118653529,43.0745635953886,43.4657060570947,24602.8006216052,0.0,1.0
2017-11-09,44.75,45.25,43.75,44.4,24860,43.7590629033743,44.247990980507,42.781206749109,43.4168132493815,25422.9621520121,0.0,1.0
2017-11-10,44.95,45.65,44.75,44.75,21286,43.9546341342274,44.6391334422132,43.7590629033743,43.7590629033743,21768.0278506729,0.0,1.0
2017-11-13,45.3,45.55,44.55,44.8,46987,44.2968837882203,44.5413478267866,43.5634916725213,43.8079557110876,48051.0346997824,0.0,1.0
2017-11-14,44.95,45.55,44.75,45.05,15428,43.9546341342274,44.5413478267866,43.7590629033743,44.0524197496539,15777.3716846839,0.0,1.0
2017-11-15,44.95,45.3,44.7,45.15,25915,43.9546341342274,44.2968837882203,43.7101700956611,44.1502053650805,26501.8529432579,0.0,1.0
2017-11-16,45.25,45.65,44.55,45.1,18227,44.247990980507,44.6391334422132,43.5634916725213,44.1013125573672,18639.7558787097,0.0,1.0
2017-11-17,45.5,45.85,45.05,45.15,39778,44.4924550190733,44.8347046730662,44.0524197496539,44.1502053650805,40678.7847338188,0.0,1.0
2017-11-20,46.15,46.2,45.175,45.7,28140,45.1280615193458,45.1769543270591,44.1746517689371,44.6880262499264,28777.238735222,0.0,1.0
2017-11-21,46.7,46.975,46.35,46.35,27226,45.6658824041918,45.9347928466147,45.3236327501989,45.3236327501989,27842.5409312421,0.0,1.0
2017-11-22,46.55,47.1,46.25,46.6,18607,45.519203981052,46.0570248658979,45.2258471347724,45.5680967887652,19028.3610926182,0.0,1.0
2017-11-24,46.95,47.35,46.25,46.65,13311,45.9103464427581,46.3014889044642,45.2258471347724,45.6169895964785,13612.4315850938,0.0,1.0
2017-11-27,46.75,47.2,46.6,46.95,22656,45.714775211905,46.1548104813244,45.5680967887652,45.9103464427581,23169.0519113429,0.0,1.0
2017-11-28,47.15,47.15,46.4,46.8,33946,46.1059176736112,46.1059176736112,45.3725255579122,45.7636680196183,34714.7173456235,0.0,1.0
2017-11-29,47.4,47.75,47.0,47.0,36310,46.3503817121775,46.6926313661704,45.9592392504714,45.9592392504714,37132.2508342541,0.0,1.0
2017-11-30,46.45,47.7,46.45,47.45,43015,45.4214183656254,46.6437385584571,45.4214183656254,46.3992745198908,43989.0875691391,0.0,1.0
2017-12-01,46.05,46.5,45.05,46.5,47069,45.0302759039193,45.4703111733387,44.0524197496539,45.4703111733387,48134.8916143626,0.0,1.0
2017-12-04,46.6,47.35,45.8,46.45,51045,45.5680967887652,46.3014889044642,44.7858118653529,45.4214183656254,52200.929326205,0.0,1.0
2017-12-05,45.55,46.55,44.3,46.55,32356,44.727140496097,45.7090755234537,43.4997217119012,45.7090755234537,32951.2636768856,0.19,1.0
2017-12-06,45.6,46.6,45.45,45.45,39469,44.7762372474649,45.7581722748216,44.6289469933614,44.6289469933614,40195.1238120595,0.0,1.0
2017-12-07,45.5,46.175,45.2,45.65,69688,44.6780437447292,45.340849888195,44.3834632365222,44.8253339988327,70970.0724167017,0.0,1.0
2017-12-08,45.05,45.9,44.3,45.7,21855,44.2361729824187,45.0708177556719,43.4997217119012,44.8744307502005,22257.0734224977,0.0,1.0
2017-12-11,44.75,45.6,44.65,45.05,19556,43.9415924742117,44.7762372474649,43.843398971476,44.2361729824187,19915.7779844596,0.0,1.0
2017-12-12,44.35,44.85,44.2,44.8,18732,43.548818463269,44.0397859769474,43.4015282091655,43.9906892255795,19076.6185930097,0.0,1.0
2017-12-13,43.95,44.75,43.85,44.3,37060,43.1560444523263,43.9415924742117,43.0578509495907,43.4997217119012,37741.8046688522,0.0,1.0
2017-12-14,44.05,44.75,43.85,44.0,37362,43.254237955062,43.9415924742117,43.0578509495907,43.2051412036942,38049.3606594078,0.0,1.0
2017-12-15,45.05,45.55,44.05,44.05,138187,44.2361729824187,44.727140496097,43.254237955062,43.254237955062,140729.270420255,0.0,1.0
2017-12-18,45.95,46.4,45.3,45.3,23437,45.1199145070397,45.5617852693502,44.4816567392579,44.4816567392579,23868.1779822959,0.0,1.0
2017-12-19,45.35,46.05,44.525,45.8,39445,44.5307534906257,45.2181080097754,43.7206570930564,44.9726242529362,40170.6822763862,0.0,1.0
2017-12-20,45.25,45.9,45.0,45.45,10143,44.43255998789,45.0708177556719,44.1870762310509,44.6289469933614,10329.6040139279,0.0,1.0
2017-12-21,45.5,46.0,45.3,45.3,27931,44.6780437447292,45.1690112584075,44.4816567392579,44.4816567392579,28444.8555371211,0.0,1.0
2017-12-22,44.9,45.7,44.75,45.35,9969,44.0888827283152,44.8744307502005,43.9415924742117,44.5307534906257,10152.4028802965,0.0,1.0
2017-12-26,45.35,46.35,44.45,44.8,53907,44.5307534906257,45.5126885179824,43.6470119660047,43.9906892255795,54898.7443141881,0.0,1.0
2017-12-27,44.7,45.7,44.65,45.25,23608,43.8924957228439,44.8744307502005,43.843398971476,44.43255998789,24042.3239239682,0.0,1.0
2017-12-28,44.6,45.15,44.1,44.7,30996,43.7943022201082,44.3343664851544,43.3033347064298,43.8924957228439,31566.2433220653,0.0,1.0
2017-12-29,44.2,44.95,44.1,44.65,32260,43.4015282091655,44.137979479683,43.3033347064298,43.843398971476,32853.4975341924,0.0,1.0
2018-01-02,44.9,45.55,44.4,44.4,47807,44.0888827283152,44.727140496097,43.5979152146368,43.5979152146368,48686.5206638913,0.0,1.0
2018-01-03,44.2,46.025,43.75,44.85,30731,43.4015282091655,45.1935596340915,42.959657446855,44.0397859769474,31296.3680323393,0.0,1.0
2018-01-04,43.9,44.35,43.5,44.25,32620,43.1069477009585,43.548818463269,42.7141736900158,43.4506249605333,33220.1205692919,0.0,1.0
2018-01-05,43.95,44.2,43.55,43.95,40261,43.1560444523263,43.4015282091655,42.7632704413837,43.1560444523263,41001.6944892784,0.0,1.0
2018-01-08,43.95,44.25,43.55,43.9,17004,43.1560444523263,43.4506249605333,42.7632704413837,43.1069477009585,17316.8280245322,0.0,1.0
2018-01-09,42.7,44.0,42.65,44.0,34220,41.9286256681305,43.2051412036942,41.8795289167626,43.2051412036942,34849.5562808451,0.0,1.0
2018-01-10,42.85,43.175,42.3,42.65,33753,42.075915922234,42.3950448061249,41.5358516571878,41.8795289167626,34373.9647325355,0.0,1.0
2018-01-11,43.15,43.5,42.3,42.65,45097,42.370496430441,42.7141736900158,41.5358516571878,41.8795289167626,45926.663927448,0.0,1.0
2018-01-12,43.45,43.65,43.15,43.25,47814,42.665076938648,42.8614639441193,42.370496430441,42.4686899331767,48693.6494451294,0.0,1.0
2018-01-16,43.5,44.35,43.45,43.6,22439,42.7141736900158,43.548818463269,42.665076938648,42.8123671927515,22851.8174572146,0.0,1.0
2018-01-17,44.5,44.6,43.5,43.5,32853,43.6961087173725,43.7943022201082,42.7141736900158,42.7141736900158,33457.4071447868,0.0,1.0
2018-01-18,45.25,45.4,44.45,44.45,33244,44.43255998789,44.5798502419935,43.6470119660047,43.6470119660047,33855.6004967976,0.0,1.0
2018-01-19,45.6,46.35,45.2,45.25,32275,44.7762372474649,45.5126885179824,44.3834632365222,44.43255998789,32868.7734939882,0.0,1.0
2018-01-22,45.65,45.9,44.95,45.6,32778,44.8253339988327,45.0708177556719,44.137979479683,44.7762372474649,33381.0273458077,0.0,1.0
2018-01-23,45.25,45.85,44.6,45.45,28551,44.43255998789,45.021721004304,43.7943022201082,44.6289469933614,29076.261875348,0.0,1.0
2018-01-24,44.35,45.35,44.0,45.25,36865,43.548818463269,44.5307534906257,43.2051412036942,44.43255998789,37543.2171915066,0.0,1.0
2018-01-25,44.6,44.7,43.85,44.0,22556,43.7943022201082,43.8924957228439,43.0578509495907,43.2051412036942,22970.9699436219,0.0,1.0
2018-01-26,44.65,45.85,44.35,45.85,31923,43.843398971476,45.021721004304,43.548818463269,45.021721004304,32510.2976374465,0.0,1.0
2018-01-29,44.0,45.05,43.7,44.35,26299,43.2051412036942,44.2361729824187,42.9105606954872,43.548818463269,26782.8311113368,0.0,1.0
2018-01-30,43.9,44.5,43.65,43.65,20147,43.1069477009585,43.6961087173725,42.8614639441193,42.8614639441193,20517.6508004146,0.0,1.0
2018-01-31,43.65,44.85,43.45,44.2,52266,42.8614639441193,44.0397859769474,42.665076938648,43.4015282091655,53227.5543125264,0.0,1.0
2018-02-01,45.15,45.35,43.3,43.65,54485,44.3343664851544,44.5307534906257,42.5177866845445,42.8614639441193,55487.3779649867,0.0,1.0
2018-02-02,44.8,45.225,44.3,45.1,28169,43.9906892255795,44.4080116122061,43.4997217119012,44.2852697337865,28687.2340992147,0.0,1.0
2018-02-05,42.15,44.7,42.05,44.55,35796,41.3885614030843,43.8924957228439,41.2903679003486,43.7452054687403,36454.5504567251,0.0,1.0
2018-02-06,42.4,42.85,41.275,41.5,44587,41.6340451599235,42.075915922234,40.5293682541472,40.7503036353025,45407.2812943904,0.0,1.0
2018-02-07,42.05,42.55,41.4,41.4,24113,41.2903679003486,41.781335414027,40.6521101325668,40.6521101325668,24556.6145704272,0.0,1.0
2018-02-08,40.85,41.7,40.05,41.7,62199,40.1120458675206,40.9466906407738,39.3264978456353,40.9466906407738,63343.2948893128,0.0,1.0
2018-02-09,39.55,41.4,39.25,41.3,39044,38.8355303319569,40.6521101325668,38.5409498237499,40.5539166298311,39762.3049511782,0.0,1.0
2018-02-12,39.95,40.5,39.2,39.7,56481,39.2283043428996,39.7683686079458,38.4918530723821,38.9828205860604,57520.0990151494,0.0,1.0
2018-02-13,40.45,40.55,39.7,39.7,44439,39.7192718565779,39.8174653593136,38.9828205860604,38.9828205860604,45256.5584910718,0.0,1.0
2018-02-14,40.6,40.85,39.75,40.25,49974,39.8665621106814,40.1120458675206,39.0319173374283,39.5228848511066,50893.3876557263,0.0,1.0
2018-02-15,41.45,41.55,40.4,40.9,38833,40.7012068839346,40.7994003866703,39.6701751052101,40.1611426188884,39547.4231167171,0.0,1.0
2018-02-16,42.1,42.15,41.3,41.4,72303,41.3394646517165,41.3885614030843,40.5539166298311,40.6521101325668,73633.1814077715,0.0,1.0
2018-02-20,40.95,42.05,40.65,41.75,40974,40.2102393702563,41.2903679003486,39.9156588620493,40.9957873921416,41727.8117782392,0.0,1.0
2018-02-21,41.3,42.0,41.15,41.15,34825,40.5539166298311,41.2412711489808,40.4066263757276,40.4066263757276,35465.6866592762,0.0,1.0
2018-02-22,41.05,41.8,36.9501,41.35,77604,40.3084328729919,41.0448841435095,36.2825974543323,40.603013381199,79031.7055996115,0.0,1.0
2018-02-23,41.7,41.8,40.8,41.3,36054,40.9466906407738,41.0448841435095,40.0629491161528,40.5539166298311,36717.296965213,0.0,1.0
2018-02-26,41.3,42.3,40.85,41.75,76366,40.5539166298311,41.5358516571878,40.1120458675206,40.9957873921416,77770.9297177972,0.0,1.0
2018-02-27,40.9,41.75,40.85,41.15,42479,40.1611426188884,40.9957873921416,40.1120458675206,40.4066263757276,43260.4997444191,0.0,1.0
2018-02-28,40.5,41.3,40.5,41.05,47492,39.7683686079458,40.5539166298311,39.7683686079458,40.3084328729919,48365.7255081793,0.0,1.0
2018-03-01,40.25,40.85,40.05,40.4,41961,39.5228848511066,40.1120458675206,39.3264978456353,39.6701751052101,42732.9699328037,0.0,1.0
2018-03-02,40.8,40.95,39.9,40.0,53171,40.0629491161528,40.2102393702563,39.1792075915318,39.2774010942674,54149.2038868736,0.0,1.0
2018-03-05,41.25,41.35,40.25,40.65,51844,40.5048198784633,40.603013381199,39.5228848511066,39.9156588620493,52797.7906436041,0.0,1.0
2018-03-06,41.5,41.65,40.675,41.0,51321,40.9466906407738,41.0946907274272,40.1326901641801,40.4533570185958,52014.4965727504,0.2,1.0
2018-03-07,41.9,42.2,41.1,41.1,38256,41.3413575385162,41.637357711823,40.5520237430314,40.5520237430314,38772.950271568,0.0,1.0
2018-03-08,41.85,42.3,41.4,42.0,28532,41.2920241762984,41.7360244362586,40.8480239163382,41.4400242629518,28917.550636459,0.0,1.0
2018-03-09,42.5,42.65,41.3501,42.0,92942,41.9333578851298,42.0813579717832,40.7987892208448,41.4400242629518,94197.9178204744,0.0,1.0
2018-03-12,43.0,43.175,42.45,42.6,45910,42.4266915073078,42.5993582750701,41.884024522912,42.0320246095654,46530.3781620578,0.0,1.0
2018-03-13,42.7,43.4,42.35,43.15,47783,42.130691334001,42.8213584050502,41.7853577984764,42.5746915939612,48428.687861416,0.0,1.0
2018-03-14,42.75,43.2,42.0,42.85,119305,42.1800246962188,42.624024956179,41.4400242629518,42.2786914206544,120917.158933224,0.0,1.0
2018-03-15,43.05,43.4,42.35,42.75,106467,42.4760248695256,42.8213584050502,41.7853577984764,42.1800246962188,107905.680064906,0.0,1.0
2018-03-16,43.35,43.625,42.95,43.0,133400,42.7720250428324,43.0433585350303,42.37735814509,42.4266915073078,135202.623542115,0.0,1.0
2018-03-19,43.35,43.45,42.85,43.15,70672,42.7720250428324,42.870691767268,42.2786914206544,42.5746915939612,71626.985089718,0.0,1.0
2018-03-20,43.3,43.7,43.15,43.45,35092,42.7226916806146,43.117358578357,42.5746915939612,42.870691767268,35566.1953923532,0.0,1.0
2018-03-21,43.35,43.65,43.25,43.25,29348,42.7720250428324,43.0680252161392,42.6733583183968,42.6733583183968,29744.5771792654,0.0,1.0
2018-03-22,43.05,43.5,42.95,43.0,44922,42.4760248695256,42.9200251294858,42.37735814509,42.4266915073078,45529.0273969933,0.0,1.0
2018-03-23,41.55,43.1,41.55,43.05,50442,40.9960240029916,42.5253582317434,40.9960240029916,42.4760248695256,51123.6187159774,0.0,1.0
2018-03-26,42.0,42.05,41.15,42.05,44252,41.4400242629518,41.4893576251696,40.6013571052492,41.4893576251696,44849.9737405224,0.0,1.0
2018-03-27,41.35,42.35,41.2,42.3,51253,40.7986905541204,41.7853577984764,40.650690467467,41.7360244362586,51945.5776941832,0.0,1.0
2018-03-28,41.2,41.95,40.95,41.45,55271,40.650690467467,41.390690900734,40.404023656378,40.897357278556,56017.8726071684,0.0,1.0
2018-03-29,41.45,41.8,40.9,41.5,59045,40.897357278556,41.2426908140806,40.3546902941602,40.9466906407738,59842.8703676477,0.0,1.0
2018-04-02,41.1,41.9,40.9,41.4,44644,40.5520237430314,41.3413575385162,40.3546902941602,40.8480239163382,45247.2708052039,0.0,1.0
2018-04-03,42.25,42.3,41.2,41.4,47109,41.6866910740408,41.7360244362586,40.650690467467,40.8480239163382,47745.5801532647,0.0,1.0
2018-04-04,42.75,42.85,41.85,41.85,53728,42.1800246962188,42.2786914206544,41.2920241762984,41.2920241762984,54454.0221714451,0.0,1.0
2018-04-05,43.15,43.35,41.85,43.0,61391,42.5746915939612,42.7720250428324,41.2920241762984,42.4266915073078,62220.5716782159,0.0,1.0
2018-04-06,43.05,43.35,42.8,42.9,72533,42.4760248695256,42.7720250428324,42.2293580584366,42.3280247828722,73513.1326340349,0.0,1.0
2018-04-09,43.55,44.15,43.05,43.2,91466,42.9693584917036,43.5613588383172,42.4760248695256,42.624024956179,92701.9727503982,0.0,1.0
2018-04-10,43.9,44.2,43.7,43.8,42406,43.3146920272282,43.610692200535,43.117358578357,43.2160253027926,42979.0288900071,0.0,1.0
2018-04-11,43.2,43.9,43.05,43.7,31423,42.624024956179,43.3146920272282,42.4760248695256,43.117358578357,31847.6164884849,0.0,1.0
2018-04-12,43.25,43.35,42.9,43.35,31619,42.6733583183968,42.7720250428324,42.3280247828722,42.7720250428324,32046.2650208257,0.0,1.0
2018-04-13,43.1,43.95,42.95,43.3,18852,42.5253582317434,43.364025389446,42.37735814509,42.7226916806146,19106.7455698348,0.0,1.0
2018-04-16,43.95,44.2,42.95,43.25,27546,43.364025389446,43.610692200535,42.37735814509,42.6733583183968,27918.2268972347,0.0,1.0
2018-04-17,44.55,44.75,44.05,44.05,30855,43.9560257360596,44.1533591849308,43.4626921138816,43.4626921138816,31271.9411498648,0.0,1.0
2018-04-18,45.4,45.45,44.7,44.7,40846,44.7946928937622,44.84402625598,44.104025822713,44.104025822713,41397.948734642,0.0,1.0
2018-04-19,45.05,45.35,43.975,45.2,57942,44.4493593582376,44.7453595315444,43.3886920705549,44.597359444891,58724.965616771,0.0,1.0
2018-04-20,44.75,45.2,43.975,45.0,25378,44.1533591849308,44.597359444891,43.3886920705549,44.4000259960198,25720.9308864453,0.0,1.0
2018-04-23,44.7,45.45,44.6,44.7,16092,44.104025822713,44.84402625598,44.0053590982774,44.104025822713,16309.4499103427,0.0,1.0
2018-04-24,45.1,45.2,43.7503,44.05,38560,44.4986927204554,44.597359444891,43.1669879407481,43.4626921138816,39081.0581992801,0.0,1.0
2018-04-25,45.5,45.85,45.05,45.3,33201,44.8933596181978,45.2386931537224,44.4493593582376,44.6960261693266,33649.6424604331,0.0,1.0
2018-04-26,45.85,46.2,45.25,45.65,25253,45.2386931537224,45.584026689247,44.6466928071088,45.0413597048512,25594.2417714321,0.0,1.0
2018-04-27,40.95,45.1,40.95,44.6,73604,40.404023656378,44.4986927204554,40.404023656378,44.0053590982774,74598.6049714682,0.0,1.0
2018-04-30,39.8,42.5,39.65,41.1,46284,39.2693563253686,41.9333578851298,39.1213562387152,40.5520237430314,46909.4319941774,0.0,1.0
2018-05-01,40.85,40.9,39.45,39.85,56603,40.3053569319424,40.3546902941602,38.924022789844,39.3186896875864,57367.8718167493,0.0,1.0
2018-05-02,40.85,41.7,40.65,40.9,27552,40.3053569319424,41.144024089645,40.1080234830712,40.3546902941602,27924.3079747553,0.0,1.0
2018-05-03,40.75,40.95,38.775,40.55,34461,40.2066902075068,40.404023656378,38.2580223999037,40.0093567586356,34926.6687397664,0.0,1.0
2018-05-04,41.4,41.95,40.6,40.6,78753,40.8480239163382,41.390690900734,40.0586901208534,40.0586901208534,79817.1829970931,0.0,1.0
2018-05-07,41.9,42.35,41.25,41.3,38826,41.3413575385162,41.7853577984764,40.7000238296848,40.7493571919026,39350.6526360283,0.0,1.0
2018-05-08,42.5,44.075,42.0,43.4,46052,41.9333578851298,43.4873587949905,41.4400242629518,42.8213584050502,46674.2969967129,0.0,1.0
2018-05-09,42.45,42.75,41.575,42.5,42025,41.884024522912,42.1800246962188,41.0206906841005,41.9333578851298,42592.8804674468,0.0,1.0
2018-05-10,42.35,42.65,42.2,42.5,38843,41.7853577984764,42.0813579717832,41.637357711823,41.9333578851298,39367.8823556701,0.0,1.0
2018-05-11,42.05,42.75,42.0,42.45,40054,41.4893576251696,42.1800246962188,41.4400242629518,41.884024522912,40595.2465019182,0.0,1.0
2018-05-14,41.3,42.3,41.1,42.1,77911,40.7493571919026,41.7360244362586,40.5520237430314,41.5386909873874,78963.805118364,0.0,1.0
2018-05-15,41.5,41.75,41.3,41.3,56099,40.9466906407738,41.1933574518628,40.7493571919026,40.7493571919026,56857.061305016,0.0,1.0
2018-05-16,41.75,42.1,41.6,41.6,41560,41.1933574518628,41.5386909873874,41.0453573652094,41.0453573652094,42121.5969595976,0.0,1.0
2018-05-17,42.1,43.6,41.65,41.65,24790,41.5386909873874,43.0186918539214,41.0946907274272,41.0946907274272,25124.9852894231,0.0,1.0
2018-05-18,41.9,42.45,41.9,42.45,50744,41.3413575385162,41.884024522912,41.3413575385162,41.884024522912,51429.6996178494,0.0,1.0
2018-05-21,42.3,42.5,42.1,42.15,25379,41.7360244362586,41.9333578851298,41.5386909873874,41.5880243496052,25721.9443993654,0.0,1.0
2018-05-22,41.75,42.65,41.75,42.35,32783,41.1933574518628,42.0813579717832,41.1933574518628,41.7853577984764,33225.9940598288,0.0,1.0
2018-05-23,42.0,42.25,41.7,41.75,18086,41.4400242629518,41.6866910740408,41.144024089645,41.1933574518628,18330.3946730337,0.0,1.0
2018-05-24,42.15,42.5,41.85,41.95,25989,41.5880243496052,41.9333578851298,41.2920241762984,41.390690900734,26340.18728063,0.0,1.0
2018-05-25,42.05,42.75,42.0,42.1,30083,41.4893576251696,42.1800246962188,41.4400242629518,41.5386909873874,30489.5091755432,0.0,1.0
2018-05-29,42.1,42.2,41.55,41.9,53171,41.5386909873874,41.637357711823,40.9960240029916,41.3413575385162,53889.4954749462,0.0,1.0
2018-05-30,42.6,43.25,42.25,42.25,35451,42.0320246095654,42.6733583183968,41.6866910740408,41.6866910740408,35930.0465306712,0.0,1.0
2018-05-31,42.25,43.0,42.15,42.7,32520,41.6866910740408,42.4266915073078,41.5880243496052,42.130691334001,32959.440161841,0.0,1.0
2018-06-01,42.5,42.7,42.2,42.5,34341,41.9333578851298,42.130691334001,41.637357711823,41.9333578851298,34805.0471893537,0.0,1.0
2018-06-04,42.6,43.15,42.45,42.7,82033,42.0320246095654,42.5746915939612,41.884024522912,42.130691334001,83141.5053750401,0.0,1.0
2018-06-05,43.55,43.6,42.6,42.65,35747,42.9693584917036,43.0186918539214,42.0320246095654,42.0813579717832,36230.0463550225,0.0,1.0
2018-06-06,44.75,44.85,43.45,43.45,60517,44.1533591849308,44.2520259093664,42.870691767268,42.870691767268,61334.7613860434,0.0,1.0
2018-06-07,44.3,45.0,44.25,44.7,33715,43.7093589249706,44.4000259960198,43.6600255627528,44.104025822713,34170.5881013675,0.0,1.0
2018-06-08,44.25,44.9,44.2,44.2,33388,43.6600255627528,44.3013592715842,43.610692200535,43.610692200535,33839.1693764929,0.0,1.0
2018-06-11,44.05,44.75,43.8,44.35,59532,43.4626921138816,44.1533591849308,43.2160253027926,43.7586922871884,60336.4511597392,0.0,1.0
2018-06-12,43.45,44.05,43.35,43.9,48406,43.0680252161392,43.6627505355795,42.9689043295658,43.5140692057195,48835.3178360228,0.2,1.0
2018-06-13,43.2,43.75,42.9,43.5,60305,42.8202229997057,43.3653878758594,42.5228603399855,43.1175856594259,60839.8513015195,0.0,1.0
2018-06-14,43.05,43.45,42.7,43.3,42237,42.6715416698456,43.0680252161392,42.3246185668388,42.9193438862791,42611.6043350017,0.0,1.0
2018-06-15,42.65,43.25,42.4,42.9,115688,42.275058123552,42.8697834429924,42.0272559071186,42.5228603399855,116714.048874392,0.0,1.0
2018-06-18,42.95,43.05,42.3,42.6,27404,42.5724207832722,42.6715416698456,41.9281350205452,42.2254976802654,27647.0489191085,0.0,1.0
2018-06-19,43.25,43.6,42.3,42.7,43070,42.8697834429924,43.2167065459993,41.9281350205452,42.3246185668388,43451.9922984238,0.0,1.0
2018-06-20,42.8,43.35,42.55,43.35,29602,42.4237394534121,42.9689043295658,42.1759372369787,42.9689043295658,29864.5432091465,0.0,1.0
2018-06-21,43.1,43.5,42.25,42.75,44632,42.7211021131323,43.1175856594259,41.8785745772585,42.3741790101254,45027.845838478,0.0,1.0
2018-06-22,43.25,43.65,42.85,43.3,58502,42.8697834429924,43.266266989286,42.4732998966988,42.9193438862791,59020.860307462,0.0,1.0
2018-06-25,42.55,43.4,42.35,43.1,27701,42.1759372369787,43.0184647728525,41.9776954638319,42.7211021131323,27946.6830429216,0.0,1.0
2018-06-26,42.9,43.0,42.45,42.7025,21800,42.5228603399855,42.6219812265589,42.0768163504053,42.3270965890031,21993.3464617051,0.0,1.0
2018-06-27,42.1,42.85,42.0,42.85,29120,41.7298932473984,42.4732998966988,41.630772360825,42.4732998966988,29378.26830114,0.0,1.0
2018-06-28,42.05,42.4,41.95,41.95,19303,41.6803328041117,42.0272559071186,41.5812119175383,41.5812119175383,19474.2003096465,0.0,1.0
2018-06-29,41.95,42.275,41.9,42.25,40474,41.5812119175383,41.9033547989018,41.5316514742516,41.8785745772585,40832.9681050941,0.0,1.0
2018-07-02,42.85,42.95,41.85,41.9,31964,42.4732998966988,42.5724207832722,41.4820910309649,41.5316514742516,32247.4920321992,0.0,1.0
2018-07-03,42.95,43.1,42.35,42.9,14216,42.5724207832722,42.7211021131323,41.9776954638319,42.5228603399855,14342.0831788807,0.0,1.0
2018-07-05,43.75,43.75,42.7,43.05,18813,43.3653878758594,43.3653878758594,42.3246185668388,42.6715416698456,18979.85444881,0.0,1.0
2018-07-06,43.85,44.05,43.4625,43.7,22283,43.4645087624328,43.6627505355795,43.0804153269609,43.3158274325727,22480.6302388153,0.0,1.0
2018-07-09,43.75,44.0,43.35,43.9,15340,43.3653878758594,43.6131900922929,42.9689043295658,43.5140692057195,15476.0520514934,0.0,1.0
2018-07-10,44.25,44.55,43.8,43.8,37129,43.8609923087263,44.1583549684465,43.4149483191461,43.4149483191461,37458.3009530573,0.0,1.0
2018-07-11,44.35,44.8,44.0,44.05,50486,43.9601131952997,44.40615718488,43.6131900922929,43.6627505355795,50933.7655718185,0.0,1.0
2018-07-12,43.85,44.9,43.7,44.5,32623,43.4645087624328,44.5052780714534,43.3158274325727,44.1087945251598,32912.336771569,0.0,1.0
2018-07-13,43.75,44.3,43.65,44.1,30151,43.3653878758594,43.910552752013,43.266266989286,43.7123109788662,30418.4123471041,0.0,1.0
2018-07-16,43.1,43.7,43.05,43.7,22197,42.7211021131323,43.3158274325727,42.6715416698456,43.3158274325727,22393.867495893,0.0,1.0
2018-07-17,43.0,43.55,43.0,43.1,41289,42.6219812265589,43.1671461027126,42.6219812265589,42.7211021131323,41655.1964246487,0.0,1.0
2018-07-18,42.45,42.95,42.0,42.95,39982,42.0768163504053,42.5724207832722,41.630772360825,42.5724207832722,40336.6045060501,0.0,1.0
2018-07-19,43.3,43.35,42.35,42.5,37957,42.9193438862791,42.9689043295658,41.9776954638319,42.126376793692,38293.6445709605,0.0,1.0
2018-07-20,43.0,43.6,42.95,43.2,25663,42.6219812265589,43.2167065459993,42.5724207832722,42.8202229997057,25890.6078094834,0.0,1.0
2018-07-23,43.35,43.8,42.65,42.95,24193,42.9689043295658,43.4149483191461,42.275058123552,42.5724207832722,24407.5702269739,0.0,1.0
2018-07-24,43.55,43.925,43.4,43.55,45493,43.1671461027126,43.5388494273628,43.0184647728525,43.1671461027126,45896.482136805,0.0,1.0
2018-07-25,42.95,43.55,42.625,43.5,12398,42.5724207832722,43.1671461027126,42.2502779019087,43.1175856594259,12507.959148267,0.0,1.0
2018-07-26,43.35,43.4,42.325,42.9,31302,42.9689043295658,43.0184647728525,41.9529152421885,42.5228603399855,31579.620685518,0.0,1.0
2018-07-27,44.55,44.65,42.5,43.05,34435,44.1583549684465,44.2574758550199,42.126376793692,42.6715416698456,34740.4075875603,0.0,1.0
2018-07-30,46.3,46.65,43.3,44.7,78406,45.8929704834809,46.2398935864878,42.9193438862791,44.3070362983066,79101.3909484609,0.0,1.0
2018-07-31,46.25,46.65,45.55,46.05,67980,45.8434100401942,46.2398935864878,45.1495638341804,45.6451682670474,68582.9216727849,0.0,1.0
2018-08-01,46.95,47.1,46.15,46.15,42415,46.5372562462079,46.685937576068,45.7442891536208,45.7442891536208,42791.1830354689,0.0,1.0
2018-08-02,46.25,47.2,45.9,46.4,52070,45.8434100401942,46.7850584626414,45.4964869371873,45.9920913700543,52531.8142321552,0.0,1.0
2018-08-03,45.2,46.114,44.7,45.85,41118,44.8026407311736,45.7086056344544,44.3070362983066,45.4469264939006,41482.6798079077,0.0,1.0
2018-08-06,45.5,45.55,44.255,44.65,42986,45.1000033908937,45.1495638341804,43.865948353055,44.2574758550199,43367.247293709,0.0,1.0
2018-08-07,45.5,45.8,45.2,45.5,35382,45.1000033908937,45.3973660506139,44.8026407311736,45.1000033908937,35695.8066288096,0.0,1.0
2018-08-08,45.25,45.6,44.85,45.5,20389,44.8522011744603,45.1991242774671,44.4557176281667,45.1000033908937,20569.8321563167,0.0,1.0
2018-08-09,45.2,45.4,44.7,45.2,48380,44.8026407311736,45.0008825043204,44.3070362983066,44.8026407311736,48809.0872393253,0.0,1.0
2018-08-10,44.9,45.5,44.55,45.0,37482,44.5052780714534,45.1000033908937,44.1583549684465,44.6043989580268,37814.4317466803,0.0,1.0
2018-08-13,44.95,45.05,44.4,44.9,58958,44.5548385147401,44.6539594013135,44.0096736385864,44.5052780714534,59480.904618771,0.0,1.0
2018-08-14,46.15,46.25,44.95,44.95,90319,45.7442891536208,45.8434100401942,44.5548385147401,44.5548385147401,91120.0485814101,0.0,1.0
2018-08-15,46.85,46.95,45.45,45.75,50174,46.4381353596346,46.5372562462079,45.0504429476071,45.3478056073272,50618.9984114491,0.0,1.0
2018-08-16,47.45,47.9,46.45,46.9,50099,47.0328606790749,47.4789046686552,46.041651813341,46.4876958029212,50543.333228668,0.0,1.0
2018-08-17,48.3,48.45,47.0996,47.15,109241,47.8753882149487,48.0240695448088,46.6855410925217,46.7354980193547,110209.869762529,0.0,1.0
2018-08-20,48.0,48.45,47.6,48.3,37729,47.5780255552286,48.0240695448088,47.181542008935,47.8753882149487,38063.622415306,0.0,1.0
2018-08-21,48.8,49.2,48.3,48.3,40066,48.3709926478157,48.7674761941093,47.8753882149487,47.8753882149487,40421.349510765,0.0,1.0
2018-08-22,48.8,49.05,48.5,48.7,40056,48.3709926478157,48.6187948642492,48.0736299880955,48.2718717612423,40411.2608197275,0.0,1.0
2018-08-23,49.5,49.85,48.75,48.75,26144,49.0648388538295,49.4117619568363,48.321432204529,48.321432204529,26375.8738483861,0.0,1.0
2018-08-24,49.25,49.6,45.65,49.5,20668,48.817036637396,49.1639597404029,45.2486847207538,49.0648388538295,20851.3066362624,0.0,1.0
2018-08-27,49.1,50.0,48.9,49.25,27941,48.6683553075359,49.5604432866964,48.4701135343891,48.817036637396,28188.8116278212,0.0,1.0
2018-08-28,48.9,49.525,48.55,49.15,12533,48.4701135343891,49.0896190754728,48.1231904313822,48.7179157508226,12644.1564772729,0.0,1.0
2018-08-29,49.45,49.55,48.95,48.95,13686,49.0152784105428,49.1143992971162,48.5196739776758,48.5196739776758,13807.3825538943,0.0,1.0
2018-08-30,49.6,49.7,48.9,49.4,14836,49.1639597404029,49.2630806269762,48.4701135343891,48.9657179672561,14967.5820232044,0.0,1.0
2018-08-31,49.2,49.5,48.7,49.25,25652,48.7674761941093,49.0648388538295,48.2718717612423,48.817036637396,25879.5102493421,0.0,1.0
2018-09-04,49.05,49.4,48.55,49.05,25116,48.6187948642492,48.9657179672561,48.1231904313822,48.6187948642492,25338.7564097332,0.0,1.0
2018-09-05,48.75,49.05,48.35,48.8,33491,48.321432204529,48.6187948642492,47.9249486582354,48.3709926478157,33788.0351536222,0.0,1.0
2018-09-06,48.25,49.15,47.6,48.8,35935,47.825827771662,48.7179157508226,47.181542008935,48.3709926478157,36253.7112431822,0.0,1.0
2018-09-07,47.85,48.15,47.55,48.1,25726,47.4293442253685,47.7267068850887,47.1319815656483,47.677146441802,25954.1665630195,0.0,1.0
2018-09-10,47.55,48.0,47.4,48.0,19978,47.1319815656483,47.5780255552286,46.9833002357882,47.5780255552286,20155.1869546763,0.0,1.0
2018-09-11,47.05,47.25,46.75,47.05,13314,46.8346189059281,47.0337033646143,46.5359922178988,46.8346189059281,13375.2278684755,0.2,1.0
2018-09-12,46.95,47.6,46.75,46.95,21720,46.735076676585,47.3821011673152,46.5359922178988,46.735076676585,21819.8850310416,0.0,1.0
2018-09-13,47.05,47.3,46.65,47.0,28034,46.8346189059281,47.0834744792859,46.4364499885557,46.7848477912566,28162.9215911704,0.0,1.0
2018-09-14,47.0,47.175,45.0311,46.7,39240,46.7848477912566,46.959046692607,44.8249608377203,46.4862211032273,39420.4552770752,0.0,1.0
2018-09-17,46.45,47.45,46.35,46.8,21212,46.2373655298695,47.2327878233005,46.1378233005264,46.5857633325704,21309.5488618073,0.0,1.0
2018-09-18,45.95,46.7,45.7,46.5,12563,45.739654383154,46.4862211032273,45.4907988097963,46.2871366445411,12620.7742009658,0.0,1.0
2018-09-19,45.6,46.1,44.95,45.9,33323,45.3912565804532,45.8889677271687,44.744232089723,45.6898832684825,33476.2444240055,0.0,1.0
2018-09-20,45.85,46.1,45.4,45.75,30090,45.6401121538109,45.8889677271687,45.192172121767,45.5405699244678,30228.3766383077,0.0,1.0
2018-09-21,45.25,46.325,45.1,45.85,88633,45.0428587777523,46.1129377431907,44.8935454337377,45.6401121538109,89040.6017475283,0.0,1.0
2018-09-24,45.65,45.65,44.9,45.1,17680,45.4410276951247,45.4410276951247,44.6944609750515,44.8935454337377,17761.3060473672,0.0,1.0
2018-09-25,46.15,46.675,45.65,45.65,18532,45.9387388418402,46.4613355458915,45.4410276951247,45.4410276951247,18617.2241894689,0.0,1.0
2018-09-26,46.1,46.6,45.8,46.15,14250,45.8889677271687,46.3866788738842,45.5903410391394,45.9387388418402,14315.5323062773,0.0,1.0
2018-09-27,45.9,47.0,45.55,46.15,13634,45.6898832684825,46.7848477912566,45.3414854657816,45.9387388418402,13696.6994711428,0.0,1.0
2018-09-28,45.9,46.65,45.3,45.75,33361,45.6898832684825,46.4364499885557,45.0926298924239,45.5405699244678,33514.4191768223,0.0,1.0
2018-10-01,45.51,46.13,45.25,45.95,17548,45.3016685740444,45.9188303959716,45.0428587777523,45.739654383154,17628.699011267,0.0,1.0
2018-10-02,44.67,45.805,44.6,45.41,21062,44.4655138475624,45.5953181506065,44.3958342870222,45.2021263447013,21158.859048057,0.0,1.0
2018-10-03,44.53,45.245,44.24,45.245,17881,44.326154726482,45.0378816662852,44.037482261387,45.0378816662852,17963.2303977926,0.0,1.0
2018-10-04,43.94,45.295,42.61,44.405,39813,43.7388555733577,45.0876527809567,42.4149439230945,44.2017269398032,39996.0903656013,0.0,1.0
2018-10-05,44.28,44.73,43.26,44.73,8757,44.0772991531243,44.5252391851682,43.0619684138247,44.5252391851682,8797.27132674178,0.0,1.0
2018-10-08,43.84,44.48,43.7,44.1,8947,43.6393133440146,44.2763836118105,43.4999542229343,43.8981231403067,8988.14509082549,0.0,1.0
2018-10-09,44.15,44.56,43.43,43.43,15408,43.9478942549783,44.356017395285,43.2311902037079,43.2311902037079,15478.8576684295,0.0,1.0
2018-10-10,41.85,44.09,41.8,44.07,43726,41.658422980087,43.8881689173724,41.6086518654154,43.8682604715038,43927.0853069671,0.0,1.0
2018-10-11,40.62,42.2635,40.51,41.74,29851,40.4340535591668,42.0700300984207,40.3245571068894,41.5489265278096,29988.2775350656,0.0,1.0
2018-10-12,40.87,41.09,39.8,40.98,31652,40.6829091325246,40.9019020370794,39.6178072785534,40.792405584802,31797.5598988273,0.0,1.0
2018-10-15,40.62,41.21,39.7,40.81,20581,40.4340535591668,41.0213527122911,39.5182650492103,40.6231837949187,20675.6470452978,0.0,1.0
2018-10-16,42.75,43.14,39.93,40.8,21637,42.5543030441749,42.9425177386129,39.7472121766995,40.6132295719844,21736.5033340998,0.0,1.0
2018-10-17,41.57,43.72,41.52,42.42,65146,41.3797047379263,43.5198626688029,41.3299336232547,42.2258136873426,65445.5907105082,0.0,1.0
2018-10-18,41.4,42.46,41.05,41.68,21483,41.210482948043,42.2656305790799,40.8620851453422,41.4892011902037,21581.7951253162,0.0,1.0
2018-10-19,40.61,41.97,40.2,41.19,28528,40.4240993362325,41.7778736552987,40.0159761959258,41.0014442664225,28659.193377788,0.0,1.0
2018-10-22,41.12,41.31,39.4,40.55,29331,40.9317647058823,41.1208949416342,39.219638361181,40.3643739986267,29465.8861807312,0.0,1.0
2018-10-23,40.44,41.56,40.12,40.62,16016,40.2548775463493,41.369750514992,39.9363424124514,40.4340535591668,16089.6537134973,0.0,1.0
2018-10-24,38.79,40.85,38.18,40.2,24366,38.6124307621881,40.663000686656,38.0052231631952,40.0159761959258,24478.0533455967,0.0,1.0
2018-10-25,37.49,39.5,36.19,37.41,34470,37.3183817807279,39.3191805905241,36.0243327992676,37.2387479972534,34628.519199816,0.0,1.0
2018-10-26,38.95,39.19,36.26,36.87,36649,38.7716983291371,39.0105996795605,36.0940123598077,36.7012199588006,36817.5398942286,0.0,1.0
2018-10-29,38.71,39.99,38.26,39.4,32155,38.5327969787137,39.8069375143053,38.0848569466697,39.219638361181,32302.8730742699,0.0,1.0
2018-10-30,39.79,40.72,37.8,38.68,27672,39.6078530556191,40.5335957885099,37.6269626916915,38.5029343099107,27799.256840653,0.0,1.0
2018-10-31,40.28,41.245,39.75,40.12,21253,40.0956099794003,41.0561924925612,39.5680361638819,39.9363424124514,21350.7374108991,0.0,1.0
2018-11-01,40.54,42.355,39.7,40.44,39948,40.3544197756924,42.1611112382696,39.5182650492103,40.2548775463493,40131.7111979765,0.0,1.0
2018-11-02,41.18,42.115,40.5,40.67,35150,40.9914900434882,41.9222098878462,40.3146028839551,40.4838246738384,35311.646355484,0.0,1.0
2018-11-05,41.08,42.7,40.35,41.19,29600,40.8919478141451,42.5045319295033,40.1652895399405,41.0014442664225,29736.1232467234,0.0,1.0
2018-11-06,41.47,44.7516,41.0,41.07,34682,41.2801625085832,44.5467403067063,40.8123140306706,40.8819935912108,34841.4941365831,0.0,1.0
2018-11-07,43.08,44.465,41.73,41.73,35003,42.8827924010071,44.261452277409,41.5389723048753,41.5389723048753,35163.9703380087,0.0,1.0
2018-11-08,43.03,43.99,42.07,43.06,42545,42.8330212863355,43.7886266880293,41.8774158846418,42.8628839551385,42740.6541733732,0.0,1.0
2018-11-09,42.99,43.15,41.11,42.92,31969,42.7932043945983,42.9524719615473,40.921810482948,42.7235248340581,32116.0177052196,0.0,1.0
2018-11-12,42.43,43.0,41.15,43.0,59242,42.2357679102769,42.8031586175326,40.9616273746853,42.8031586175326,59514.4396412969,0.0,1.0
2018-11-13,42.19,43.365,40.5675,42.57,59745,41.9968665598535,43.1664877546349,40.3817938887617,42.3751270313573,60019.7528167395,0.0,1.0
2018-11-14,41.82,43.328,41.18,42.18,61157,41.628560311284,43.129657129778,40.9914900434882,41.9869123369192,61438.2462635089,0.0,1.0
2018-11-15,43.36,44.685,41.16,41.35,73320,43.1615106431678,44.4804451819638,40.9715815976196,41.1607118333715,73657.1809611404,0.0,1.0
2018-11-16,43.08,43.9,42.05,42.98,327816,42.8827924010071,43.6990386816205,41.8575074387732,42.783250171664,329323.546562428,0.0,1.0
2018-11-19,45.07,45.5,42.4241,42.72,39405,44.8636827649348,45.2917143511101,42.2298949187457,42.5244403753719,39586.2140722005,0.0,1.0
2018-11-20,43.34,46.0,42.92,44.95,31288,43.1416021972992,45.7894254978256,42.7235248340581,44.744232089723,31431.8859507933,0.0,1.0
2018-11-21,44.11,44.51,42.985,43.64,55725,43.908077363241,44.3062462806134,42.7882272831311,43.4402288853284,55981.2658082318,0.0,1.0
2018-11-23,43.4,43.97,42.635,43.75,10309,43.201327534905,43.7687182421607,42.4398294804303,43.5497253376059,10356.4085996781,0.0,1.0
2018-11-26,45.69,45.72,43.5,43.5,54501,45.480844586862,45.5107072556649,43.3008697642481,43.3008697642481,54751.6369280294,0.0,1.0
2018-11-27,44.88,46.01,44.27,45.64,17407,44.6745525291829,45.7993797207599,44.06734493019,45.4310734721904,17487.0505863417,0.0,1.0
2018-11-28,47.83,49.0,44.7384,45.39,40338,47.6110482948043,48.7756923781186,44.533600732433,45.1822178988327,40523.5047137273,0.0,1.0
2018-11-29,47.44,48.5,46.72,47.89,16006,47.2228336003662,48.2779812314031,46.5061295490959,47.6707736324102,16079.607725914,0.0,1.0
2018-11-30,46.74,47.54,46.52,47.25,97465,46.5260379949645,47.3223758297093,46.3070450904097,47.0337033646143,97913.2179811451,0.0,1.0
2018-12-03,46.29,47.25,45.98,47.25,32081,46.0780979629206,47.0337033646143,45.769517051957,47.0337033646143,32228.5327661531,0.0,1.0
2018-12-04,42.95,46.26,42.95,46.26,55200,42.7533875028611,46.0482352941176,42.7533875028611,46.0482352941176,55453.8514601057,0.0,1.0
2018-12-06,43.49,43.965,40.75,42.26,86930,43.2909155413138,43.7637411306935,40.5634584573129,42.0665461203937,87329.7700620832,0.0,1.0
2018-12-07,44.66,44.88,43.42,43.42,36280,44.4555596246281,44.6745525291829,43.2212359807736,43.2212359807736,36446.8429524028,0.0,1.0
2018-12-10,44.16,44.6725,43.46,44.67,28258,43.9578484779126,44.4680024032959,43.2610528725109,44.4655138475624,28387.9517130375,0.0,1.0
2018-12-11,43.49,44.58,43.26,44.58,31443,43.49,44.58,43.26,44.58,31443,0.2,1.0
2018-12-12,44.08,44.5,43.94,44.0,27487,44.08,44.5,43.94,44.0,27487,0.0,1.0
2018-12-13,43.0,44.25,42.68,43.87,48161,43.0,44.25,42.68,43.87,48161,0.0,1.0
2018-12-14,42.5,43.54,42.15,42.65,31007,42.5,43.54,42.15,42.65,31007,0.0,1.0
2018-12-17,41.49,42.5,41.16,42.27,85099,41.49,42.5,41.16,42.27,85099,0.0,1.0
2018-12-18,41.16,42.66,40.74,41.85,51583,41.16,42.66,40.74,41.85,51583,0.0,1.0
2018-12-19,40.69,41.97,40.41,41.25,49743,40.69,41.97,40.41,41.25,49743,0.0,1.0
2018-12-20,40.41,40.92,39.62,40.57,33122,40.41,40.92,39.62,40.57,33122,0.0,1.0
2018-12-21,40.73,42.0,39.87,40.46,216090,40.73,42.0,39.87,40.46,216090,0.0,1.0
2018-12-24,41.05,41.99,40.0427,40.24,27094,41.05,41.99,40.0427,40.24,27094,0.0,1.0
2018-12-26,43.51,43.77,41.025,41.27,50133,43.51,43.77,41.025,41.27,50133,0.0,1.0
2018-12-27,43.09,43.75,42.06,42.88,39233,43.09,43.75,42.06,42.88,39233,0.0,1.0
2018-12-28,44.11,44.32,43.04,43.15,46157,44.11,44.32,43.04,43.15,46157,0.0,1.0
2018-12-31,44.7,44.7,42.591,44.1,31191,44.7,44.7,42.591,44.1,31191,0.0,1.0
2019-01-02,43.4,44.88,42.8,44.2,54811,43.4,44.88,42.8,44.2,54811,0.0,1.0
2019-01-03,41.94,43.475,41.65,43.33,48042,41.94,43.475,41.65,43.33,48042,0.0,1.0
2019-01-04,41.5,43.44,41.45,42.02,106962,41.5,43.44,41.45,42.02,106962,0.0,1.0
2019-01-07,43.65,43.995,41.51,41.51,60614,43.65,43.995,41.51,41.51,60614,0.0,1.0
2019-01-08,44.0,44.38,42.61,44.12,49087,44.0,44.38,42.61,44.12,49087,0.0,1.0
2019-01-09,43.69,44.4,43.46,44.03,68031,43.69,44.4,43.46,44.03,68031,0.0,1.0
2019-01-10,43.3,43.95,43.24,43.53,73493,43.3,43.95,43.24,43.53,73493,0.0,1.0
2019-01-11,42.6,43.26,42.21,42.5,62892,42.6,43.26,42.21,42.5,62892,0.0,1.0
2019-01-14,42.4,43.95,42.2128,42.33,57362,42.4,43.95,42.2128,42.33,57362,0.0,1.0
2019-01-15,42.46,42.86,42.3,42.44,216263,42.46,42.86,42.3,42.44,216263,0.0,1.0
2019-01-16,44.17,44.3,42.62,42.62,85528,44.17,44.3,42.62,42.62,85528,0.0,1.0
2019-01-17,44.43,44.95,43.82,43.82,58540,44.43,44.95,43.82,43.82,58540,0.0,1.0
2019-01-18,44.98,45.59,44.54,44.63,64759,44.98,45.59,44.54,44.63,64759,0.0,1.0
2019-01-22,44.51,45.435,43.96,44.81,46933,44.51,45.435,43.96,44.81,46933,0.0,1.0
2019-01-23,44.4,44.58,44.11,44.5,28190,44.4,44.58,44.11,44.5,28190,0.0,1.0
2019-01-24,44.4,45.34,44.01,44.41,38282,44.4,45.34,44.01,44.41,38282,0.0,1.0
2019-01-25,44.27,44.96,43.89,44.64,19154,44.27,44.96,43.89,44.64,19154,0.0,1.0
2019-01-28,43.94,44.38,43.69,43.86,29521,43.94,44.38,43.69,43.86,29521,0.0,1.0
2019-01-29,43.56,44.09,43.16,44.03,30924,43.56,44.09,43.16,44.03,30924,0.0,1.0
2019-01-30,44.67,44.88,43.84,43.84,26207,44.67,44.88,43.84,43.84,26207,0.0,1.0
2019-01-31,44.91,45.02,43.72,44.58,26675,44.91,45.02,43.72,44.58,26675,0.0,1.0
2019-02-01,44.42,45.22,43.7,45.22,33341,44.42,45.22,43.7,45.22,33341,0.0,1.0
2019-02-04,45.29,45.29,44.26,44.73,57251,45.29,45.29,44.26,44.73,57251,0.0,1.0
2019-02-05,45.24,45.8,43.855,45.03,117521,45.24,45.8,43.855,45.03,117521,0.0,1.0
2019-02-06,44.44,45.66,44.11,45.25,91325,44.44,45.66,44.11,45.25,91325,0.0,1.0
2019-02-07,45.08,45.685,44.25,44.25,80892,45.08,45.685,44.25,44.25,80892,0.0,1.0
2019-02-08,45.57,46.23,45.05,45.05,47632,45.57,46.23,45.05,45.05,47632,0.0,1.0
2019-02-11,45.84,46.29,44.92,45.68,41141,45.84,46.29,44.92,45.68,41141,0.0,1.0
2019-02-12,46.59,46.83,45.5002,46.19,50639,46.59,46.83,45.5002,46.19,50639,0.0,1.0
2019-02-13,46.82,47.57,46.33,46.96,69808,46.82,47.57,46.33,46.96,69808,0.0,1.0
2019-02-14,47.24,49.78,45.77,45.77,95187,47.24,49.78,45.77,45.77,95187,0.0,1.0
2019-02-15,48.54,49.15,47.1,47.6,70104,48.54,49.15,47.1,47.6,70104,0.0,1.0
2019-02-19,49.15,49.64,48.19,48.19,43674,49.15,49.64,48.19,48.19,43674,0.0,1.0
2019-02-20,49.58,49.58,48.615,49.14,39855,49.58,49.58,48.615,49.14,39855,0.0,1.0
2019-02-21,48.75,49.8,48.535,49.8,56942,48.75,49.8,48.535,49.8,56942,0.0,1.0
2019-02-22,49.33,49.35,48.52,48.62,125070,49.33,49.35,48.52,48.62,125070,0.0,1.0
2019-02-25,48.43,49.81,48.14,49.4,61012,48.43,49.81,48.14,49.4,61012,0.0,1.0
2019-02-26,48.09,48.48,48.05,48.48,24572,48.09,48.48,48.05,48.48,24572,0.0,1.0
2019-02-27,48.57,49.21,47.37,48.04,53686,48.57,49.21,47.37,48.04,53686,0.0,1.0
2019-02-28,50.2,50.28,48.85,48.85,107194,50.2,50.28,48.85,48.85,107194,0.0,1.0
2019-03-01,49.98,51.17,49.74,50.06,89036,49.98,51.17,49.74,50.06,89036,0.0,1.0
2019-03-04,49.54,50.67,49.26,49.99,53012,49.54,50.67,49.26,49.99,53012,0.0,1.0
2019-03-05,49.68,49.89,49.3,49.65,25271,49.68,49.89,49.3,49.65,25271,0.0,1.0
2019-03-06,48.58,49.67,48.33,49.67,35343,48.58,49.67,48.33,49.67,35343,0.0,1.0
2019-03-07,48.48,48.66,47.54,48.54,30833,48.48,48.66,47.54,48.54,30833,0.0,1.0
2019-03-08,48.2,48.52,47.9,48.34,30444,48.2,48.52,47.9,48.34,30444,0.0,1.0
2019-03-11,49.55,49.65,48.22,48.22,41380,49.55,49.65,48.22,48.22,41380,0.0,1.0
2019-03-12,49.2,49.82,49.09,49.56,150668,49.2,49.82,49.09,49.56,150668,0.0,1.0
2019-03-13,48.93,49.93,48.88,49.27,48778,48.93,49.93,48.88,49.27,48778,0.0,1.0
2019-03-14,49.16,49.2,48.665,48.93,26815,49.16,49.2,48.665,48.93,26815,0.0,1.0
2019-03-15,49.64,50.25,48.665,49.52,102108,49.64,50.25,48.665,49.52,102108,0.0,1.0
2019-03-18,49.69,50.09,49.28,49.88,64391,49.69,50.09,49.28,49.88,64391,0.0,1.0
2019-03-19,49.06,49.93,48.79,49.76,41257,49.06,49.93,48.79,49.76,41257,0.0,1.0
2019-03-20,48.68,49.44,48.6,49.06,53151,48.68,49.44,48.6,49.06,53151,0.0,1.0
2019-03-21,48.58,49.53,48.38,48.72,73142,48.58,49.53,48.38,48.72,73142,0.0,1.0
2019-03-22,47.99,48.395,47.18,48.31,51023,47.99,48.395,47.18,48.31,51023,0.0,1.0
2019-03-25,48.51,48.77,47.43,47.79,61097,48.51,48.77,47.43,47.79,61097,0.0,1.0
2019-03-26,48.74,49.275,48.16,48.81,59753,48.74,49.275,48.16,48.81,59753,0.0,1.0
2019-03-27,48.72,49.04,48.22,48.71,54695,48.72,49.04,48.22,48.71,54695,0.0,1.0
2019-03-28,48.79,49.26,48.33,48.73,36305,48.79,49.26,48.33,48.73,36305,0.0,1.0
2019-03-29,48.35,49.09,48.1,49.08,77098,48.35,49.09,48.1,49.08,77098,0.0,1.0
2019-04-01,49.46,49.6,48.22,48.5664,69551,49.46,49.6,48.22,48.5664,69551,0.0,1.0
2019-04-02,48.6,49.64,48.25,49.2,95413,48.6,49.64,48.25,49.2,95413,0.0,1.0
2019-04-03,48.93,49.54,48.61,48.91,50078,48.93,49.54,48.61,48.91,50078,0.0,1.0
2019-04-04,48.75,49.075,48.6,48.94,22061,48.75,49.075,48.6,48.94,22061,0.0,1.0
2019-04-05,49.01,49.09,48.61,48.8,45699,49.01,49.09,48.61,48.8,45699,0.0,1.0
2019-04-08,49.3,49.75,48.7,48.97,26258,49.3,49.75,48.7,48.97,26258,0.0,1.0
2019-04-09,48.24,49.53,48.22,49.12,88687,48.24,49.53,48.22,49.12,88687,0.0,1.0
2019-04-10,49.59,49.64,48.41,48.41,43499,49.59,49.64,48.41,48.41,43499,0.0,1.0
2019-04-11,49.11,49.66,48.73,49.58,46332,49.11,49.66,48.73,49.58,46332,0.0,1.0
2019-04-12,49.05,49.55,48.36,49.31,44846,49.05,49.55,48.36,49.31,44846,0.0,1.0
2019-04-15,50.3,50.435,49.19,49.42,29729,50.3,50.435,49.19,49.42,29729,0.0,1.0
2019-04-16,49.81,50.72,49.75,50.4,30030,49.81,50.72,49.75,50.4,30030,0.0,1.0
2019-04-17,49.73,50.27,49.665,49.91,21668,49.73,50.27,49.665,49.91,21668,0.0,1.0
2019-04-18,49.72,49.82,46.08,49.56,17930,49.72,49.82,46.08,49.56,17930,0.0,1.0
2019-04-22,49.48,50.1587,49.15,49.9,16730,49.48,50.1587,49.15,49.9,16730,0.0,1.0
2019-04-23,49.97,50.54,49.64,49.78,67351,49.97,50.54,49.64,49.78,67351,0.0,1.0
2019-04-24,49.58,50.28,49.33,49.5,52324,49.58,50.28,49.33,49.5,52324,0.0,1.0
2019-04-25,49.61,49.88,49.03,49.4,17843,49.61,49.88,49.03,49.4,17843,0.0,1.0
2019-04-26,50.69,50.83,49.365,49.75,35379,50.69,50.83,49.365,49.75,35379,0.0,1.0
2019-04-29,50.72,51.1,50.57,50.92,29353,50.72,51.1,50.57,50.92,29353,0.0,1.0
2019-04-30,50.86,51.36,50.0963,50.59,42899,50.86,51.36,50.0963,50.59,42899,0.0,1.0
2019-05-01,50.2,51.51,49.9,51.51,84700,50.2,51.51,49.9,51.51,84700,0.0,1.0
2019-05-02,50.21,50.44,49.19,49.9,38034,50.21,50.44,49.19,49.9,38034,0.0,1.0
2019-05-03,51.51,51.75,50.65,50.65,37888,51.51,51.75,50.65,50.65,37888,0.0,1.0
2019-05-06,50.97,51.72,50.93,51.0,50333,50.97,51.72,50.93,51.0,50333,0.0,1.0
2019-05-07,49.99,50.97,49.73,50.59,36711,49.99,50.97,49.73,50.59,36711,0.0,1.0
2019-05-08,49.52,50.3975,49.27,50.02,44125,49.52,50.3975,49.27,50.02,44125,0.0,1.0
2019-05-09,49.57,49.9,48.93,49.33,29056,49.57,49.9,48.93,49.33,29056,0.0,1.0
2019-05-10,49.99,50.26,48.62,49.47,29612,49.99,50.26,48.62,49.47,29612,0.0,1.0
2019-05-13,48.93,49.57,48.705,49.22,28000,48.93,49.57,48.705,49.22,28000,0.0,1.0
2019-05-14,48.78,49.4,48.52,48.94,25518,48.78,49.4,48.52,48.94,25518,0.0,1.0
2019-05-15,48.77,49.04,48.36,48.82,24951,48.77,49.04,48.36,48.82,24951,0.0,1.0
2019-05-16,48.85,49.454,48.67,48.81,43532,48.85,49.454,48.67,48.81,43532,0.0,1.0
2019-05-17,47.62,49.13,47.34,48.5,65459,47.62,49.13,47.34,48.5,65459,0.0,1.0
2019-05-20,47.29,47.69,46.8,47.28,45680,47.29,47.69,46.8,47.28,45680,0.0,1.0
2019-05-21,47.9,48.51,47.03,47.13,68064,47.9,48.51,47.03,47.13,68064,0.0,1.0
2019-05-22,48.11,48.45,47.645,47.97,39668,48.11,48.45,47.645,47.97,39668,0.0,1.0
2019-05-23,46.52,47.84,46.29,47.84,38496,46.52,47.84,46.29,47.84,38496,0.0,1.0
2019-05-24,46.72,47.1,46.37,46.84,24949,46.72,47.1,46.37,46.84,24949,0.0,1.0
2019-05-28,46.76,48.84,46.5,46.83,41513,46.76,48.84,46.5,46.83,41513,0.0,1.0
2019-05-29,45.78,46.8,45.66,46.55,32388,45.78,46.8,45.66,46.55,32388,0.0,1.0
2019-05-30,45.7,46.27,45.31,45.99,21940,45.7,46.27,45.31,45.99,21940,0.0,1.0
2019-05-31,45.53,45.87,44.9001,45.24,39410,45.53,45.87,44.9001,45.24,39410,0.0,1.0
2019-06-03,45.62,45.69,44.96,45.25,46367,45.62,45.69,44.96,45.25,46367,0.0,1.0
2019-06-04,46.95,46.96,45.51,46.05,40153,46.95,46.96,45.51,46.05,40153,0.0,1.0
2019-06-05,47.0,48.465,46.9,47.17,49606,47.0,48.465,46.9,47.17,49606,0.0,1.0
2019-06-06,46.32,47.0,46.16,46.88,19545,46.32,47.0,46.16,46.88,19545,0.0,1.0
2019-06-07,46.01,46.74,45.95,46.42,25915,46.01,46.74,45.95,46.42,25915,0.0,1.0
2019-06-10,45.89,46.545,45.75,45.96,27289,45.89,46.545,45.75,45.96,27289,0.0,1.0
2019-06-11,45.55,46.19,45.19,46.19,51916,45.55,46.19,45.19,46.19,51916,0.0,1.0
2019-06-12,46.04,46.28,45.38,45.8,30385,46.04,46.28,45.38,45.8,30385,0.0,1.0
2019-06-13,46.07,46.85,45.99,46.24,27184,46.07,46.85,45.99,46.24,27184,0.0,1.0
2019-06-14,45.47,46.19,45.47,46.04,29198,45.47,46.19,45.47,46.04,29198,0.0,1.0
2019-06-17,46.03,46.39,45.7,45.7,23916,46.03,46.39,45.7,45.7,23916,0.0,1.0
2019-06-18,46.79,46.87,45.78,46.22,56890,46.79,46.87,45.78,46.22,56890,0.0,1.0
2019-06-19,47.52,47.61,46.64,46.76,36846,47.52,47.61,46.64,46.76,36846,0.0,1.0
2019-06-20,47.18,48.0,46.72,47.64,27305,47.18,48.0,46.72,47.64,27305,0.0,1.0
2019-06-21,46.91,47.07,46.44,46.89,61531,46.91,47.07,46.44,46.89,61531,0.0,1.0
2019-06-24,45.93,46.94,45.84,46.9,34036,45.93,46.94,45.84,46.9,34036,0.0,1.0
2019-06-25,46.29,46.58,45.65,45.92,70083,46.29,46.58,45.65,45.92,70083,0.0,1.0
2019-06-26,45.75,47.115,45.75,46.24,26354,45.75,47.115,45.75,46.24,26354,0.0,1.0
2019-06-27,47.25,47.27,45.7,45.93,41623,47.25,47.27,45.7,45.93,41623,0.0,1.0
2019-06-28,47.03,47.84,46.82,47.31,110988,47.03,47.84,46.82,47.31,110988,0.0,1.0
2019-07-01,46.88,47.9,46.86,47.26,42834,46.88,47.9,46.86,47.26,42834,0.0,1.0
2019-07-02,47.17,47.32,46.41,46.48,23114,47.17,47.32,46.41,46.48,23114,0.0,1.0
2019-07-03,47.75,47.76,47.05,47.32,11219,47.75,47.76,47.05,47.32,11219,0.0,1.0
2019-07-05,47.97,48.02,46.9552,47.49,26865,47.97,48.02,46.9552,47.49,26865,0.0,1.0
2019-07-08,47.42,48.29,47.3,47.75,32906,47.42,48.29,47.3,47.75,32906,0.0,1.0
2019-07-09,47.21,47.76,46.8,47.2,49660,47.21,47.76,46.8,47.2,49660,0.0,1.0
2019-07-10,47.77,48.25,47.06,47.8,33574,47.77,48.25,47.06,47.8,33574,0.0,1.0
2019-07-11,47.57,48.12,47.38,47.52,38601,47.57,48.12,47.38,47.52,38601,0.0,1.0
2019-07-12,47.88,48.11,47.28,47.28,53525,47.88,48.11,47.28,47.28,53525,0.0,1.0
2019-07-15,48.14,48.24,47.55,48.24,30126,48.14,48.24,47.55,48.24,30126,0.0,1.0
2019-07-16,48.32,48.7,47.78,48.07,34411,48.32,48.7,47.78,48.07,34411,0.0,1.0
2019-07-17,48.97,49.67,48.38,48.38,54145,48.97,49.67,48.38,48.38,54145,0.0,1.0
2019-07-18,49.17,49.77,49.05,49.17,45397,49.17,49.77,49.05,49.17,45397,0.0,1.0
2019-07-19,48.81,49.8,48.62,49.03,87881,48.81,49.8,48.62,49.03,87881,0.0,1.0
2019-07-22,48.57,49.2,48.51,48.8,21699,48.57,49.2,48.51,48.8,21699,0.0,1.0
2019-07-23,49.33,49.465,48.54,48.86,43960,49.33,49.465,48.54,48.86,43960,0.0,1.0
2019-07-24,49.67,49.97,49.1,49.15,55645,49.67,49.97,49.1,49.15,55645,0.0,1.0
2019-07-25,48.82,50.27,48.82,49.68,35152,48.82,50.27,48.82,49.68,35152,0.0,1.0
2019-07-26,50.26,50.51,48.95,49.41,138199,50.26,50.51,48.95,49.41,138199,0.0,1.0
2019-07-29,49.8,50.3835,49.44,49.97,61230,49.8,50.3835,49.44,49.97,61230,0.0,1.0
2019-07-30,49.27,50.0,49.26,49.49,51761,49.27,50.0,49.26,49.49,51761,0.0,1.0
2019-07-31,47.33,49.79,47.3,49.24,173615,47.33,49.79,47.3,49.24,173615,0.0,1.0
2019-08-01,42.4,48.25,42.045,48.25,130443,42.4,48.25,42.045,48.25,130443,0.0,1.0
2019-08-02,40.17,42.74,40.02,42.26,59551,40.17,42.74,40.02,42.26,59551,0.0,1.0
2019-08-05,38.59,39.57,37.77,39.23,98205,38.59,39.57,37.77,39.23,98205,0.0,1.0
2019-08-06,37.5,39.51,37.48,38.49,81344,37.5,39.51,37.48,38.49,81344,0.0,1.0
2019-08-07,38.07,38.23,37.26,37.26,81031,38.07,38.23,37.26,37.26,81031,0.0,1.0
2019-08-08,38.2,38.6,38.16,38.36,132261,38.2,38.6,38.16,38.36,132261,0.0,1.0
2019-08-09,37.06,38.43,36.96,38.19,48303,37.06,38.43,36.96,38.19,48303,0.0,1.0
2019-08-12,35.64,36.91,35.48,36.91,65812,35.64,36.91,35.48,36.91,65812,0.0,1.0
2019-08-13,35.64,36.365,34.64,35.52,57124,35.64,36.365,34.64,35.52,57124,0.0,1.0
2019-08-14,34.39,35.53,33.85,35.19,80491,34.39,35.53,33.85,35.19,80491,0.0,1.0
2019-08-15,32.67,34.52,32.64,34.52,66478,32.67,34.52,32.64,34.52,66478,0.0,1.0
2019-08-16,32.88,33.6,32.88,33.04,111407,32.88,33.6,32.88,33.04,111407,0.0,1.0
2019-08-19,33.04,33.43,32.45,33.07,111712,33.04,33.43,32.45,33.07,111712,0.0,1.0
2019-08-20,32.74,33.74,32.485,33.06,158476,32.74,33.74,32.485,33.06,158476,0.0,1.0
2019-08-21,33.74,33.9,32.91,33.12,78448,33.74,33.9,32.91,33.12,78448,0.0,1.0
2019-08-22,33.49,34.36,33.45,34.02,57407,33.49,34.36,33.45,34.02,57407,0.0,1.0
2019-08-23,32.29,33.495,31.89,33.29,78327,32.29,33.495,31.89,33.29,78327,0.0,1.0
2019-08-26,32.26,32.76,31.77,32.57,51636,32.26,32.76,31.77,32.57,51636,0.0,1.0
2019-08-27,32.88,33.18,32.31,32.44,64652,32.88,33.18,32.31,32.44,64652,0.0,1.0
2019-08-28,33.77,34.39,32.31,32.61,87545,33.77,34.39,32.31,32.61,87545,0.0,1.0
2019-08-29,34.49,34.72,33.93,34.18,66874,34.49,34.72,33.93,34.18,66874,0.0,1.0
2019-08-30,34.87,34.965,34.3,34.67,146312,34.87,34.965,34.3,34.67,146312,0.0,1.0
2019-09-03,34.44,34.92,33.95,34.72,86721,34.44,34.92,33.95,34.72,86721,0.0,1.0
2019-09-04,33.06,34.8,32.81,34.73,80419,33.06,34.8,32.81,34.73,80419,0.0,1.0
2019-09-05,33.69,34.69,33.13,33.53,80438,33.69,34.69,33.13,33.53,80438,0.0,1.0
2019-09-06,33.94,34.43,33.76,33.82,44958,33.94,34.43,33.76,33.82,44958,0.0,1.0
2019-09-09,34.23,34.48,33.73,33.92,44964,34.23,34.48,33.73,33.92,44964,0.0,1.0
2019-09-10,34.69,34.97,34.05,34.07,43243,34.69,34.97,34.05,34.07,43243,0.0,1.0
2019-09-11,35.75,35.87,34.72,34.72,54984,35.75,35.87,34.72,34.72,54984,0.0,1.0
2019-09-12,36.27,36.65,35.13,35.82,45451,36.27,36.65,35.13,35.82,45451,0.0,1.0
2019-09-13,36.35,37.105,35.91,36.3,34026,36.35,37.105,35.91,36.3,34026,0.0,1.0
2019-09-16,36.26,36.88,35.95,36.11,35380,36.26,36.88,35.95,36.11,35380,0.0,1.0
2019-09-17,35.9,36.52,35.58,36.04,41305,35.9,36.52,35.58,36.04,41305,0.0,1.0
2019-09-18,35.63,35.98,35.31,35.88,34754,35.63,35.98,35.31,35.88,34754,0.0,1.0
2019-09-19,35.17,35.85,35.12,35.65,43018,35.17,35.85,35.12,35.65,43018,0.0,1.0
2019-09-20,35.15,35.66,34.99,35.11,73706,35.15,35.66,34.99,35.11,73706,0.0,1.0
2019-09-23,34.86,35.19,34.65,34.88,27209,34.86,35.19,34.65,34.88,27209,0.0,1.0
2019-09-24,34.63,35.28,34.53,34.86,43671,34.63,35.28,34.53,34.86,43671,0.0,1.0
2019-09-25,34.3,34.83,33.89,34.35,96010,34.3,34.83,33.89,34.35,96010,0.0,1.0
2019-09-26,33.6,34.53,33.57,34.27,45501,33.6,34.53,33.57,34.27,45501,0.0,1.0
2019-09-27,32.95,34.35,32.77,33.65,42008,32.95,34.35,32.77,33.65,42008,0.0,1.0
2019-09-30,32.14,33.54,32.02,32.79,92849,32.14,33.54,32.02,32.79,92849,0.0,1.0
2019-10-01,31.25,32.94,31.18,32.25,65365,31.25,32.94,31.18,32.25,65365,0.0,1.0
2019-10-02,31.24,31.575,30.76,31.01,68908,31.24,31.575,30.76,31.01,68908,0.0,1.0
2019-10-03,31.69,31.93,30.9556,31.02,94772,31.69,31.93,30.9556,31.02,94772,0.0,1.0
2019-10-04,32.03,32.24,31.62,31.71,40234,32.03,32.24,31.62,31.71,40234,0.0,1.0
2019-10-07,32.0,32.395,31.75,31.94,69607,32.0,32.395,31.75,31.94,69607,0.0,1.0
2019-10-08,31.61,32.1,30.91,31.63,54176,31.61,32.1,30.91,31.63,54176,0.0,1.0
2019-10-09,31.66,31.965,31.42,31.82,50136,31.66,31.965,31.42,31.82,50136,0.0,1.0
2019-10-10,31.7,32.11,31.6,31.68,71884,31.7,32.11,31.6,31.68,71884,0.0,1.0
2019-10-11,32.32,33.21,32.12,32.12,52997,32.32,33.21,32.12,32.12,52997,0.0,1.0
2019-10-14,32.8,32.88,31.98,32.13,40867,32.8,32.88,31.98,32.13,40867,0.0,1.0
2019-10-15,33.9,33.94,32.5,32.95,53892,33.9,33.94,32.5,32.95,53892,0.0,1.0
2019-10-16,34.23,34.33,33.65,33.65,49619,34.23,34.33,33.65,33.65,49619,0.0,1.0
2019-10-17,34.98,35.28,34.12,34.3,82672,34.98,35.28,34.12,34.3,82672,0.0,1.0
2019-10-18,34.75,35.13,34.54,34.97,39114,34.75,35.13,34.54,34.97,39114,0.0,1.0
2019-10-21,35.1,35.72,34.76,35.11,50203,35.1,35.72,34.76,35.11,50203,0.0,1.0
2019-10-22,34.28,35.38,33.575,35.02,68363,34.28,35.38,33.575,35.02,68363,0.0,1.0
2019-10-23,35.04,35.14,34.2,34.26,52035,35.04,35.14,34.2,34.26,52035,0.0,1.0
2019-10-24,34.99,35.16,33.82,35.16,37226,34.99,35.16,33.82,35.16,37226,0.0,1.0
2019-10-25,34.7,35.7,34.51,34.69,43028,34.7,35.7,34.51,34.69,43028,0.0,1.0
2019-10-28,34.93,35.12,34.465,34.84,65027,34.93,35.12,34.465,34.84,65027,0.0,1.0
2019-10-29,34.62,34.94,34.4,34.89,68111,34.62,34.94,34.4,34.89,68111,0.0,1.0
2019-10-30,34.87,35.1,34.36,34.52,41097,34.87,35.1,34.36,34.52,41097,0.0,1.0
2019-10-31,34.48,34.965,34.12,34.8,47779,34.48,34.965,34.12,34.8,47779,0.0,1.0
2019-11-01,35.19,35.53,34.67,34.67,63712,35.19,35.53,34.67,34.67,63712,0.0,1.0
2019-11-04,35.3,35.59,35.08,35.46,38465,35.3,35.59,35.08,35.46,38465,0.0,1.0
2019-11-05,36.2,36.24,35.07,35.43,39576,36.2,36.24,35.07,35.43,39576,0.0,1.0
2019-11-06,36.1,36.54,35.8,36.14,44025,36.1,36.54,35.8,36.14,44025,0.0,1.0
2019-11-07,36.3,36.37,35.92,36.02,41954,36.3,36.37,35.92,36.02,41954,0.0,1.0
2019-11-08,36.17,36.38,35.75,36.3,39808,36.17,36.38,35.75,36.3,39808,0.0,1.0
2019-11-11,36.04,36.28,35.77,35.9,40581,36.04,36.28,35.77,35.9,40581,0.0,1.0
2019-11-12,36.81,37.09,36.01,36.01,45118,36.81,37.09,36.01,36.01,45118,0.0,1.0
2019-11-13,36.62,36.83,35.91,36.6,41857,36.62,36.83,35.91,36.6,41857,0.0,1.0
2019-11-14,36.73,37.13,36.58,36.58,33774,36.73,37.13,36.58,36.58,33774,0.0,1.0
2019-11-15,36.99,37.205,36.54,36.98,41898,36.99,37.205,36.54,36.98,41898,0.0,1.0
2019-11-18,37.05,37.17,36.5,36.91,41862,37.05,37.17,36.5,36.91,41862,0.0,1.0
2019-11-19,37.61,37.99,37.14,37.29,68706,37.61,37.99,37.14,37.29,68706,0.0,1.0
2019-11-20,37.51,37.98,37.29,37.47,65243,37.51,37.98,37.29,37.47,65243,0.0,1.0
2019-11-21,37.4,37.72,37.03,37.6,47220,37.4,37.72,37.03,37.6,47220,0.0,1.0
2019-11-22,38.465,38.51,37.41,37.54,133552,38.465,38.51,37.41,37.54,133552,0.0,1.0
2019-11-25,39.43,39.66,38.6,38.66,65452,39.43,39.66,38.6,38.66,65452,0.0,1.0
2019-11-26,39.64,39.79,39.17,39.51,83707,39.64,39.79,39.17,39.51,83707,0.0,1.0
2019-11-27,40.05,40.22,39.67,39.72,60340,40.05,40.22,39.67,39.72,60340,0.0,1.0
2019-11-29,39.93,39.98,39.39,39.93,51503,39.93,39.98,39.39,39.93,51503,0.0,1.0
2019-12-02,40.0,40.18,39.73,39.92,61650,40.0,40.18,39.73,39.92,61650,0.0,1.0
2019-12-03,39.61,39.98,39.2503,39.52,59985,39.61,39.98,39.2503,39.52,59985,0.0,1.0
2019-12-04,39.73,40.79,39.5007,39.74,74346,39.73,40.79,39.5007,39.74,74346,0.0,1.0
2019-12-05,39.94,40.02,39.51,39.83,84760,39.94,40.02,39.51,39.83,84760,0.0,1.0
2019-12-06,40.15,40.72,39.97,40.16,49247,40.15,40.72,39.97,40.16,49247,0.0,1.0
2019-12-09,39.905,40.08,39.59,40.02,49001,39.905,40.08,39.59,40.02,49001,0.0,1.0
2019-12-10,40.26,40.315,39.425,39.76,95169,40.26,40.315,39.425,39.76,95169,0.0,1.0
2019-12-11,41.81,41.89,40.045,40.28,79549,41.81,41.89,40.045,40.28,79549,0.0,1.0
2019-12-12,42.16,42.52,41.4,41.67,51342,42.16,42.52,41.4,41.67,51342,0.0,1.0
2019-12-13,41.54,42.2,40.4,42.1,80391,41.54,42.2,40.4,42.1,80391,0.0,1.0
2019-12-16,41.49,42.51,41.19,41.59,101016,41.49,42.51,41.19,41.59,101016,0.0,1.0
2019-12-17,42.8,42.91,41.3,41.44,70055,42.8,42.91,41.3,41.44,70055,0.0,1.0
2019-12-18,42.83,42.93,41.665,42.81,103965,42.83,42.93,41.665,42.81,103965,0.0,1.0
2019-12-19,43.06,43.22,42.605,42.9,73948,43.06,43.22,42.605,42.9,73948,0.0,1.0
2019-12-20,42.97,43.49,42.885,43.2,271743,42.97,43.49,42.885,43.2,271743,0.0,1.0
2019-12-23,43.12,43.46,42.78,42.98,52125,43.12,43.46,42.78,42.98,52125,0.0,1.0
2019-12-24,42.46,43.53,42.4,43.25,19299,42.46,43.53,42.4,43.25,19299,0.0,1.0
2019-12-26,42.12,42.68,41.9,42.49,33054,42.12,42.68,41.9,42.49,33054,0.0,1.0
2019-12-27,41.92,42.32,41.78,42.23,40714,41.92,42.32,41.78,42.23,40714,0.0,1.0
2019-12-30,41.81,42.28,41.0427,41.99,52192,41.81,42.28,41.0427,41.99,52192,0.0,1.0
2019-12-31,41.7,42.13,41.63,41.74,37397,41.7,42.13,41.63,41.74,37397,0.0,1.0
2020-01-02,42.4,42.49,41.2,41.92,54882,42.4,42.49,41.2,41.92,54882,0.0,1.0
2020-01-03,42.11,42.39,41.64,41.8,81336,42.11,42.39,41.64,41.8,81336,0.0,1.0
2020-01-06,42.8,43.0,41.55,41.74,66595,42.8,43.0,41.55,41.74,66595,0.0,1.0
2020-01-07,42.58,42.86,41.97,42.67,92097,42.58,42.86,41.97,42.67,92097,0.0,1.0
2020-01-08,42.62,42.94,42.275,42.62,107578,42.62,42.94,42.275,42.62,107578,0.0,1.0
2020-01-09,42.55,43.4,42.46,42.76,75416,42.55,43.4,42.46,42.76,75416,0.0,1.0
2020-01-10,42.68,42.82,42.235,42.62,41407,42.68,42.82,42.235,42.62,41407,0.0,1.0
2020-01-13,43.34,43.53,42.6,42.63,48181,43.34,43.53,42.6,42.63,48181,0.0,1.0
2020-01-14,43.82,44.23,43.12,43.12,55877,43.82,44.23,43.12,43.12,55877,0.0,1.0
2020-01-15,43.57,44.16,43.38,43.67,60767,43.57,44.16,43.38,43.67,60767,0.0,1.0
2020-01-16,43.58,44.44,43.56,43.78,46697,43.58,44.44,43.56,43.78,46697,0.0,1.0
2020-01-17,43.05,43.97,42.785,43.89,72973,43.05,43.97,42.785,43.89,72973,0.0,1.0
2020-01-21,42.5,43.1,42.37,42.87,93791,42.5,43.1,42.37,42.87,93791,0.0,1.0
2020-01-22,42.98,43.11,42.455,42.54,69523,42.98,43.11,42.455,42.54,69523,0.0,1.0
2020-01-23,42.91,43.12,42.24,42.87,67375,42.91,43.12,42.24,42.87,67375,0.0,1.0
2020-01-24,42.08,43.02,41.825,43.02,53498,42.08,43.02,41.825,43.02,53498,0.0,1.0
2020-01-27,41.62,41.975,41.28,41.28,27217,41.62,41.975,41.28,41.28,27217,0.0,1.0
2020-01-28,42.32,42.37,41.545,41.78,35180,42.32,42.37,41.545,41.78,35180,0.0,1.0
2020-01-29,42.46,43.04,42.13,42.53,46588,42.46,43.04,42.13,42.53,46588,0.0,1.0
2020-01-30,42.18,42.34,41.56,42.08,37973,42.18,42.34,41.56,42.08,37973,0.0,1.0
2020-01-31,41.37,41.99,40.98,41.99,50732,41.37,41.99,40.98,41.99,50732,0.0,1.0
2020-02-03,41.45,42.07,41.32,41.61,47372,41.45,42.07,41.32,41.61,47372,0.0,1.0
2020-02-04,42.03,42.15,41.37,41.97,85963,42.03,42.15,41.37,41.97,85963,0.0,1.0
2020-02-05,43.53,43.63,41.705,42.3,80805,43.53,43.63,41.705,42.3,80805,0.0,1.0
2020-02-06,43.57,43.86,43.31,43.65,37659,43.57,43.86,43.31,43.65,37659,0.0,1.0
2020-02-07,42.71,43.74,42.67,43.58,43986,42.71,43.74,42.67,43.58,43986,0.0,1.0
2020-02-10,43.07,43.13,42.56,42.59,29500,43.07,43.13,42.56,42.59,29500,0.0,1.0
2020-02-11,44.22,44.28,43.3,43.32,37005,44.22,44.28,43.3,43.32,37005,0.0,1.0
2020-02-12,44.36,44.94,44.11,44.49,49161,44.36,44.94,44.11,44.49,49161,0.0,1.0
2020-02-13,46.0,46.0,44.13,44.13,55840,46.0,46.0,44.13,44.13,55840,0.0,1.0
2020-02-14,43.28,50.0,40.9465,50.0,58704,43.28,50.0,40.9465,50.0,58704,0.0,1.0
2020-02-18,42.17,43.82,41.59,42.86,49176,42.17,43.82,41.59,42.86,49176,0.0,1.0
2020-02-19,42.16,42.81,41.99,42.29,45978,42.16,42.81,41.99,42.29,45978,0.0,1.0
2020-02-20,41.76,42.3,41.51,41.94,39090,41.76,42.3,41.51,41.94,39090,0.0,1.0
2020-02-21,40.16,41.72,40.09,41.72,32339,40.16,41.72,40.09,41.72,32339,0.0,1.0
2020-02-24,39.63,39.95,38.38,38.66,52255,39.63,39.95,38.38,38.66,52255,0.0,1.0
2020-02-25,37.74,39.78,37.36,39.78,47735,37.74,39.78,37.36,39.78,47735,0.0,1.0
2020-02-26,37.63,38.25,37.37,37.99,53255,37.63,38.25,37.37,37.99,53255,0.0,1.0
2020-02-27,36.5,37.65,36.5,36.82,49880,36.5,37.65,36.5,36.82,49880,0.0,1.0
2020-02-28,36.06,36.24,34.315,35.16,89887,36.06,36.24,34.315,35.16,89887,0.0,1.0
2020-03-02,37.15,37.37,35.6,36.14,37427,37.15,37.37,35.6,36.14,37427,0.0,1.0
2020-03-03,37.35,37.76,35.87,37.05,67583,37.35,37.76,35.87,37.05,67583,0.0,1.0
2020-03-04,39.03,39.03,36.9,37.5,74711,39.03,39.03,36.9,37.5,74711,0.0,1.0
2020-03-05,38.6,38.96,37.08,37.65,78017,38.6,38.96,37.08,37.65,78017,0.0,1.0
2020-03-06,38.55,38.86,36.43,37.42,88571,38.55,38.86,36.43,37.42,88571,0.0,1.0
2020-03-09,32.79,35.62,32.78,34.7,99264,32.79,35.62,32.78,34.7,99264,0.0,1.0
2020-03-10,34.93,34.97,32.09,33.99,42854,34.93,34.97,32.09,33.99,42854,0.0,1.0
2020-03-11,33.48,33.885,32.59,33.81,83592,33.48,33.885,32.59,33.81,83592,0.0,1.0
2020-03-12,30.05,31.75,29.9101,31.42,97307,30.05,31.75,29.9101,31.42,97307,0.0,1.0
2020-03-13,30.35,31.54,28.25,31.54,82759,30.35,31.54,28.25,31.54,82759,0.0,1.0
2020-03-16,26.36,30.37,26.34,28.37,69570,26.36,30.37,26.34,28.37,69570,0.0,1.0
2020-03-17,30.56,30.83,25.88,27.08,91490,30.56,30.83,25.88,27.08,91490,0.0,1.0
2020-03-18,24.07,30.01,23.01,29.27,73370,24.07,30.01,23.01,29.27,73370,0.0,1.0
2020-03-19,27.12,29.06,23.97,23.97,101600,27.12,29.06,23.97,23.97,101600,0.0,1.0
2020-03-20,22.81,29.81,22.45,27.17,155813,22.81,29.81,22.45,27.17,155813,0.0,1.0
2020-03-23,25.99,26.64,22.46,23.11,110052,25.99,26.64,22.46,23.11,110052,0.0,1.0
2020-03-24,26.78,28.75,25.33,27.19,68902,26.78,28.75,25.33,27.19,68902,0.0,1.0
2020-03-25,28.0,28.63,25.94,26.85,86497,28.0,28.63,25.94,26.85,86497,0.0,1.0
2020-03-26,27.78,28.92,26.28,28.0,71951,27.78,28.92,26.28,28.0,71951,0.0,1.0
2020-03-27,25.76,28.565,25.15,26.41,69688,25.76,28.565,25.15,26.41,69688,0.0,1.0
2020-03-30,27.5,27.67,26.05,26.05,46753,27.5,27.67,26.05,26.05,46753,0.0,1.0
2020-03-31,29.23,29.8,27.73,28.18,123504,29.23,29.8,27.73,28.18,123504,0.0,1.0
2020-04-01,25.69,29.02,25.11,29.02,62444,25.69,29.02,25.11,29.02,62444,0.0,1.0
2020-04-02,27.56,27.81,25.0,25.0,59651,27.56,27.81,25.0,25.0,59651,0.0,1.0
2020-04-03,26.83,27.28,26.03,27.28,67946,26.83,27.28,26.03,27.28,67946,0.0,1.0
2020-04-06,27.13,28.29,26.215,27.68,62832,27.13,28.29,26.215,27.68,62832,0.0,1.0
2020-04-07,27.02,28.8,26.105,27.65,120985,27.02,28.8,26.105,27.65,120985,0.0,1.0
2020-04-08,28.49,29.21,27.46,27.46,63967,28.49,29.21,27.46,27.46,63967,0.0,1.0
2020-04-09,30.47,31.25,28.36,29.26,49767,30.47,31.25,28.36,29.26,49767,0.0,1.0
2020-04-13,29.84,30.36,29.25,30.03,35411,29.84,30.36,29.25,30.03,35411,0.0,1.0
2020-04-14,30.79,31.575,28.8149,30.65,36681,30.79,31.575,28.8149,30.65,36681,0.0,1.0
2020-04-15,29.11,31.95,28.12,29.47,74581,29.11,31.95,28.12,29.47,74581,0.0,1.0
2020-04-16,29.39,29.945,27.91,29.31,61133,29.39,29.945,27.91,29.31,61133,0.0,1.0
2020-04-17,32.11,32.3,30.53,30.53,63204,32.11,32.3,30.53,30.53,63204,0.0,1.0
2020-04-20,32.82,32.83,30.83,30.83,44600,32.82,32.83,30.83,30.83,44600,0.0,1.0
2020-04-21,31.4,31.48,30.56,31.44,43533,31.4,31.48,30.56,31.44,43533,0.0,1.0
2020-04-22,31.96,32.38,30.63,32.38,33440,31.96,32.38,30.63,32.38,33440,0.0,1.0
2020-04-23,33.07,34.98,31.97,31.97,34546,33.07,34.98,31.97,31.97,34546,0.0,1.0
2020-04-24,33.02,33.3,32.17,33.05,32236,33.02,33.3,32.17,33.05,32236,0.0,1.0
2020-04-27,34.69,34.88,33.35,33.52,31172,34.69,34.88,33.35,33.52,31172,0.0,1.0
2020-04-28,35.17,35.93,33.68,35.44,50967,35.17,35.93,33.68,35.44,50967,0.0,1.0
2020-04-29,37.22,38.08,35.3678,36.54,44779,37.22,38.08,35.3678,36.54,44779,0.0,1.0
2020-04-30,31.3,35.8,31.3,35.8,98029,31.3,35.8,31.3,35.8,98029,0.0,1.0
2020-05-01,33.88,33.89,30.3,30.3,85115,33.88,33.89,30.3,30.3,85115,0.0,1.0
2020-05-04,33.68,35.16,32.375,33.29,52232,33.68,35.16,32.375,33.29,52232,0.0,1.0
2020-05-05,35.59,35.86,34.305,34.32,68005,35.59,35.86,34.305,34.32,68005,0.0,1.0
2020-05-06,33.25,35.99,33.0,35.37,43575,33.25,35.99,33.0,35.37,43575,0.0,1.0
2020-05-07,34.5,35.68,33.1921,34.18,39479,34.5,35.68,33.1921,34.18,39479,0.0,1.0
2020-05-08,34.4,36.29,32.62,36.29,42597,34.4,36.29,32.62,36.29,42597,0.0,1.0
2020-05-11,32.05,33.87,31.92,33.87,52899,32.05,33.87,31.92,33.87,52899,0.0,1.0
2020-05-12,29.65,32.5653,29.63,32.03,59132,29.65,32.5653,29.63,32.03,59132,0.0,1.0
2020-05-13,29.21,29.93,28.09,29.57,44115,29.21,29.93,28.09,29.57,44115,0.0,1.0
2020-05-14,28.33,29.165,27.41,28.45,37957,28.33,29.165,27.41,28.45,37957,0.0,1.0
2020-05-15,28.96,29.55,27.14,28.15,48224,28.96,29.55,27.14,28.15,48224,0.0,1.0
2020-05-18,32.36,32.46,29.38,30.39,64127,32.36,32.46,29.38,30.39,64127,0.0,1.0
2020-05-19,30.14,31.96,29.93,31.84,33446,30.14,31.96,29.93,31.84,33446,0.0,1.0
2020-05-20,31.25,31.72,30.38,30.95,42529,31.25,31.72,30.38,30.95,42529,0.0,1.0
2020-05-21,30.35,34.01,30.0,30.92,35002,30.35,34.01,30.0,30.92,35002,0.0,1.0
2020-05-22,30.68,31.58,29.85,30.47,33857,30.68,31.58,29.85,30.47,33857,0.0,1.0
2020-05-26,31.67,32.25,31.25,31.7,32138,31.67,32.25,31.25,31.7,32138,0.0,1.0
2020-05-27,31.25,33.255,30.06,32.45,93076,31.25,33.255,30.06,32.45,93076,0.0,1.0
2020-05-28,31.08,33.0,30.87,31.85,68255,31.08,33.0,30.87,31.85,68255,0.0,1.0
2020-05-29,31.4,31.8556,29.3935,30.63,70085,31.4,31.8556,29.3935,30.63,70085,0.0,1.0
2020-06-01,29.91,31.07,29.91,31.07,72000,29.91,31.07,29.91,31.07,72000,0.0,1.0
2020-06-02,32.12,32.25,30.1,30.23,89096,32.12,32.25,30.1,30.23,89096,0.0,1.0
2020-06-03,33.35,33.59,32.4,32.99,79679,33.35,33.59,32.4,32.99,79679,0.0,1.0
2020-06-04,33.94,34.47,33.02,33.23,35552,33.94,34.47,33.02,33.23,35552,0.0,1.0
2020-06-05,37.6,38.2,35.35,35.35,65707,37.6,38.2,35.35,35.35,65707,0.0,1.0
2020-06-08,37.81,38.88,37.53,38.88,65505,37.81,38.88,37.53,38.88,65505,0.0,1.0
2020-06-09,37.39,38.24,36.83,37.75,57983,37.39,38.24,36.83,37.75,57983,0.0,1.0
2020-06-10,34.58,37.4,34.51,37.39,60723,34.58,37.4,34.51,37.39,60723,0.0,1.0
2020-06-11,31.35,33.59,31.33,32.95,43342,31.35,33.59,31.33,32.95,43342,0.0,1.0
2020-06-12,31.95,33.7175,30.47,32.93,56420,31.95,33.7175,30.47,32.93,56420,0.0,1.0
2020-06-15,32.39,32.74,30.64,30.64,27177,32.39,32.74,30.64,30.64,27177,0.0,1.0
2020-06-16,32.76,33.9,31.66,33.84,31735,32.76,33.9,31.66,33.84,31735,0.0,1.0
2020-06-17,31.37,32.75,31.25,32.75,27741,31.37,32.75,31.25,32.75,27741,0.0,1.0
2020-06-18,32.44,32.5,31.07,31.07,44634,32.44,32.5,31.07,31.07,44634,0.0,1.0
2020-06-19,31.75,32.92,31.73,32.92,74491,31.75,32.92,31.73,32.92,74491,0.0,1.0
2020-06-22,31.93,31.96,31.3,31.44,26671,31.93,31.96,31.3,31.44,26671,0.0,1.0
2020-06-23,32.06,32.73,31.235,32.33,27694,32.06,32.73,31.235,32.33,27694,0.0,1.0
2020-06-24,30.64,31.8,30.6,31.79,40533,30.64,31.8,30.6,31.79,40533,0.0,1.0
2020-06-25,31.71,31.8,30.41,30.41,40024,31.71,31.8,30.41,30.41,40024,0.0,1.0
2020-06-26,30.06,31.55,30.01,31.41,104375,30.06,31.55,30.01,31.41,104375,0.0,1.0
2020-06-29,31.6,32.14,30.42,30.64,38900,31.6,32.14,30.42,30.64,38900,0.0,1.0
2020-06-30,32.04,32.2,31.34,31.41,44000,32.04,32.2,31.34,31.41,44000,0.0,1.0
2020-07-01,31.42,32.19,31.23,32.01,30900,31.42,32.19,31.23,32.01,30900,0.0,1.0
2020-07-02,31.91,32.95,31.75,32.22,39500,31.91,32.95,31.75,32.22,39500,0.0,1.0
2020-07-06,32.53,32.79,31.72,32.69,28800,32.53,32.79,31.72,32.69,28800,0.0,1.0
2020-07-07,31.69,32.59,31.44,32.1,43600,31.69,32.59,31.44,32.1,43600,0.0,1.0
2020-07-08,32.76,33.21,31.21,31.64,39300,32.76,33.21,31.21,31.64,39300,0.0,1.0
2020-07-09,31.42,32.45,31.2,32.45,33900,31.42,32.45,31.2,32.45,33900,0.0,1.0
2020-07-10,32.53,32.77,31.28,31.63,38500,32.53,32.77,31.28,31.63,38500,0.0,1.0
2020-07-13,31.53,33.03,31.39,33.03,23500,31.53,33.03,31.39,33.03,23500,0.0,1.0
2020-07-14,31.51,32.03,30.78,31.66,25400,31.51,32.03,30.78,31.66,25400,0.0,1.0
2020-07-15,34.06,34.28,32.43,32.43,48600,34.06,34.28,32.43,32.43,48600,0.0,1.0
2020-07-16,32.73,34.02,32.29,34.02,26300,32.73,34.02,32.29,34.02,26300,0.0,1.0
2020-07-17,32.8,33.11,31.57,32.66,26000,32.8,33.11,31.57,32.66,26000,0.0,1.0
2020-07-20,32.1,32.92,31.59,32.51,35092,32.1,32.92,31.59,32.51,35092,0.0,1.0
2020-07-21,32.88,33.61,32.13,32.67,22806,32.88,33.61,32.13,32.67,22806,0.0,1.0
2020-07-22,32.0,32.94,31.655,32.51,29275,32.0,32.94,31.655,32.51,29275,0.0,1.0
2020-07-23,33.01,33.365,31.8,31.96,32009,33.01,33.365,31.8,31.96,32009,0.0,1.0
2020-07-24,32.14,32.85,31.88,32.85,23035,32.14,32.85,31.88,32.85,23035,0.0,1.0
2020-07-27,32.67,32.8,31.9,32.06,20418,32.67,32.8,31.9,32.06,20418,0.0,1.0
2020-07-28,31.75,32.9,31.75,32.45,21966,31.75,32.9,31.75,32.45,21966,0.0,1.0
2020-07-29,32.63,32.78,31.79,32.06,20101,32.63,32.78,31.79,32.06,20101,0.0,1.0
2020-07-30,32.95,32.98,31.77,32.05,29389,32.95,32.98,31.77,32.05,29389,0.0,1.0
2020-07-31,35.11,35.38,33.3933,33.7,47222,35.11,35.38,33.3933,33.7,47222,0.0,1.0
2020-08-03,35.99,36.5076,35.19,35.44,51494,35.99,36.5076,35.19,35.44,51494,0.0,1.0
2020-08-04,35.64,36.6017,35.25,35.5,45595,35.64,36.6017,35.25,35.5,45595,0.0,1.0
2020-08-05,34.78,36.82,34.435,35.83,45907,34.78,36.82,34.435,35.83,45907,0.0,1.0
2020-08-06,35.81,35.855,34.97,35.06,23821,35.81,35.855,34.97,35.06,23821,0.0,1.0
2020-08-07,37.25,37.37,35.3,35.49,31717,37.25,37.37,35.3,35.49,31717,0.0,1.0
2020-08-10,36.5,37.33,36.5,37.23,20727,36.5,37.33,36.5,37.23,20727,0.0,1.0
2020-08-11,37.31,38.085,37.0,37.18,47394,37.31,38.085,37.0,37.18,47394,0.0,1.0
2020-08-12,38.01,38.15,37.525,37.89,30453,38.01,38.15,37.525,37.89,30453,0.0,1.0
2020-08-13,36.09,37.57,35.31,37.57,45343,36.09,37.57,35.31,37.57,45343,0.0,1.0
2020-08-14,36.14,37.02,35.175,35.8,52856,36.14,37.02,35.175,35.8,52856,0.0,1.0
2020-08-17,35.16,36.41,35.0,36.35,39396,35.16,36.41,35.0,36.35,39396,0.0,1.0
2020-08-18,35.57,35.86,35.05,35.17,49771,35.57,35.86,35.05,35.17,49771,0.0,1.0
2020-08-19,36.45,36.535,34.78,35.5,45946,36.45,36.535,34.78,35.5,45946,0.0,1.0
2020-08-20,37.2,37.29,36.03,36.09,40718,37.2,37.29,36.03,36.09,40718,0.0,1.0
2020-08-21,36.55,37.23,36.21,37.23,21104,36.55,37.23,36.21,37.23,21104,0.0,1.0
2020-08-24,36.81,37.09,36.31,36.65,46019,36.81,37.09,36.31,36.65,46019,0.0,1.0
2020-08-25,36.89,37.08,35.94,37.08,39454,36.89,37.08,35.94,37.08,39454,0.0,1.0
2020-08-26,36.21,37.19,36.14,36.73,46715,36.21,37.19,36.14,36.73,46715,0.0,1.0
2020-08-27,36.05,36.93,35.92,36.5,25314,36.05,36.93,35.92,36.5,25314,0.0,1.0
2020-08-28,36.06,36.4,35.615,36.4,20819,36.06,36.4,35.615,36.4,20819,0.0,1.0
2020-08-31,35.46,36.08,35.28,36.08,40667,35.46,36.08,35.28,36.08,40667,0.0,1.0
2020-09-01,35.63,36.03,35.0,35.27,28114,35.63,36.03,35.0,35.27,28114,0.0,1.0
2020-09-02,36.22,36.295,35.72,35.78,23930,36.22,36.295,35.72,35.78,23930,0.0,1.0
2020-09-03,35.22,36.21,34.7,36.0,50056,35.22,36.21,34.7,36.0,50056,0.0,1.0
2020-09-04,34.87,35.86,34.41,35.7,26103,34.87,35.86,34.41,35.7,26103,0.0,1.0
2020-09-08,34.84,35.51,33.88,34.45,44767,34.84,35.51,33.88,34.45,44767,0.0,1.0
2020-09-09,35.13,35.47,34.86,35.06,37601,35.13,35.47,34.86,35.06,37601,0.0,1.0
2020-09-10,34.34,35.27,34.15,35.27,29515,34.34,35.27,34.15,35.27,29515,0.0,1.0
2020-09-11,33.83,34.5,33.66,34.37,34899,33.83,34.5,33.66,34.37,34899,0.0,1.0
2020-09-14,34.54,34.93,33.55,34.27,34041,34.54,34.93,33.55,34.27,34041,0.0,1.0
2020-09-15,35.38,35.45,34.71,34.87,23751,35.38,35.45,34.71,34.87,23751,0.0,1.0
2020-09-16,35.39,36.37,35.14,35.53,80986,35.39,36.37,35.14,35.53,80986,0.0,1.0
2020-09-17,34.06,35.0748,34.06,34.93,33875,34.06,35.0748,34.06,34.93,33875,0.0,1.0
2020-09-18,33.27,33.99,31.76,33.75,171234,33.27,33.99,31.76,33.75,171234,0.0,1.0
2020-09-21,31.9,32.52,31.26,32.52,50138,31.9,32.52,31.26,32.52,50138,0.0,1.0
2020-09-22,31.99,32.981,31.54,32.1,22589,31.99,32.981,31.54,32.1,22589,0.0,1.0
2020-09-23,31.41,32.16,30.88,31.68,48299,31.41,32.16,30.88,31.68,48299,0.0,1.0
2020-09-24,32.34,32.59,31.13,31.5,37833,32.34,32.59,31.13,31.5,37833,0.0,1.0
2020-09-25,33.17,33.69,32.5,32.5,31526,33.17,33.69,32.5,32.5,31526,0.0,1.0
2020-09-28,34.33,34.55,33.48,33.53,39777,34.33,34.55,33.48,33.53,39777,0.0,1.0
2020-09-29,33.14,34.35,32.81,34.14,53575,33.14,34.35,32.81,34.14,53575,0.0,1.0
2020-09-30,32.79,34.06,32.64,33.32,81438,32.79,34.06,32.64,33.32,81438,0.0,1.0
2020-10-01,33.35,33.6762,32.21,32.92,55062,33.35,33.6762,32.21,32.92,55062,0.0,1.0
2020-10-02,33.62,33.79,32.05,32.77,18496,33.62,33.79,32.05,32.77,18496,0.0,1.0
2020-10-05,33.69,34.0,33.455,33.65,25799,33.69,34.0,33.455,33.65,25799,0.0,1.0
2020-10-06,33.37,34.375,32.25,33.99,63334,33.37,34.375,32.25,33.99,63334,0.0,1.0
2020-10-07,35.11,35.56,33.725,34.0,54175,35.11,35.56,33.725,34.0,54175,0.0,1.0
2020-10-08,35.81,35.96,35.04,35.72,34140,35.81,35.96,35.04,35.72,34140,0.0,1.0
2020-10-09,36.5,36.91,35.35,36.0,35925,36.5,36.91,35.35,36.0,35925,0.0,1.0
2020-10-12,37.21,37.5,36.36,36.43,34394,37.21,37.5,36.36,36.43,34394,0.0,1.0
2020-10-13,36.79,37.07,35.66,36.76,24610,36.79,37.07,35.66,36.76,24610,0.0,1.0
2020-10-14,37.0,37.35,36.59,36.59,25279,37.0,37.35,36.59,36.59,25279,0.0,1.0
2020-10-15,37.57,37.81,36.9183,37.455,20496,37.57,37.81,36.9183,37.455,20496,0.0,1.0
2020-10-16,37.96,38.34,37.4,37.44,23231,37.96,38.34,37.4,37.44,23231,0.0,1.0
2020-10-19,37.27,38.45,37.22,37.97,32253,37.27,38.45,37.22,37.97,32253,0.0,1.0
2020-10-20,36.85,37.73,36.725,37.73,15965,36.85,37.73,36.725,37.73,15965,0.0,1.0
2020-10-21,36.42,37.37,35.86,36.7,27409,36.42,37.37,35.86,36.7,27409,0.0,1.0
2020-10-22,38.54,39.05,36.16,36.34,41329,38.54,39.05,36.16,36.34,41329,0.0,1.0
2020-10-23,38.0,38.85,37.325,38.71,27442,38.0,38.85,37.325,38.71,27442,0.0,1.0
2020-10-26,37.47,38.468,36.69,37.34,27804,37.47,38.468,36.69,37.34,27804,0.0,1.0
2020-10-27,36.6,37.65,35.9,37.65,24698,36.6,37.65,35.9,37.65,24698,0.0,1.0
2020-10-28,35.85,36.07,35.6,35.64,16493,35.85,36.07,35.6,35.64,16493,0.0,1.0
2020-10-29,37.88,38.25,35.33,35.33,51251,37.88,38.25,35.33,35.33,51251,0.0,1.0
2020-10-30,36.94,39.72,36.51,37.02,48818,36.94,39.72,36.51,37.02,48818,0.0,1.0
2020-11-02,38.42,38.61,37.18,37.18,31843,38.42,38.61,37.18,37.18,31843,0.0,1.0
2020-11-03,39.08,39.56,38.38,38.71,56643,39.08,39.56,38.38,38.71,56643,0.0,1.0
2020-11-04,39.06,39.965,37.96,38.62,40554,39.06,39.965,37.96,38.62,40554,0.0,1.0
2020-11-05,39.68,39.82,38.935,39.15,25022,39.68,39.82,38.935,39.15,25022,0.0,1.0
2020-11-06,40.03,40.49,38.61,39.68,38282,40.03,40.49,38.61,39.68,38282,0.0,1.0
2020-11-09,39.94,44.99,39.81,42.4,62577,39.94,44.99,39.81,42.4,62577,0.0,1.0
2020-11-10,41.32,41.79,39.88,40.55,65542,41.32,41.79,39.88,40.55,65542,0.0,1.0
2020-11-11,41.75,41.8966,41.135,41.21,35151,41.75,41.8966,41.135,41.21,35151,0.0,1.0
2020-11-12,41.11,41.78,40.65,41.29,46881,41.11,41.78,40.65,41.29,46881,0.0,1.0
2020-11-13,41.62,41.84,41.0,41.49,19828,41.62,41.84,41.0,41.49,19828,0.0,1.0
2020-11-16,41.61,42.8379,41.15,42.31,89882,41.61,42.8379,41.15,42.31,89882,0.0,1.0
2020-11-17,42.4,42.7,40.88,41.23,39881,42.4,42.7,40.88,41.23,39881,0.0,1.0
2020-11-18,42.1,42.95,42.04,42.4,33574,42.1,42.95,42.04,42.4,33574,0.0,1.0
2020-11-19,41.68,42.0,41.5,41.89,19339,41.68,42.0,41.5,41.89,19339,0.0,1.0
2020-11-20,41.82,42.03,41.24,41.24,35654,41.82,42.03,41.24,41.24,35654,0.0,1.0
2020-11-23,42.32,42.43,41.71,41.9,37007,42.32,42.43,41.71,41.9,37007,0.0,1.0
2020-11-24,44.0,44.0,42.48,42.78,42358,44.0,44.0,42.48,42.78,42358,0.0,1.0
2020-11-25,43.7,43.96,43.18,43.6,35244,43.7,43.96,43.18,43.6,35244,0.0,1.0
2020-11-27,43.25,43.57,42.02,43.57,19044,43.25,43.57,42.02,43.57,19044,0.0,1.0
2020-11-30,41.4,42.86,41.26,42.86,43857,41.4,42.86,41.26,42.86,43857,0.0,1.0
2020-12-01,42.17,42.88,41.38,42.19,38731,42.17,42.88,41.38,42.19,38731,0.0,1.0
2020-12-02,42.59,43.02,41.58,41.75,44675,42.59,43.02,41.58,41.75,44675,0.0,1.0
2020-12-03,43.1,43.37,42.2,42.89,30889,43.1,43.37,42.2,42.89,30889,0.0,1.0
2020-12-04,43.96,44.04,42.6,43.13,33532,43.96,44.04,42.6,43.13,33532,0.0,1.0
2020-12-07,43.01,43.38,42.82,43.31,26583,43.01,43.38,42.82,43.31,26583,0.0,1.0
2020-12-08,43.59,43.96,42.33,42.84,35677,43.59,43.96,42.33,42.84,35677,0.0,1.0
2020-12-09,44.59,44.775,43.33,44.09,49211,44.59,44.775,43.33,44.09,49211,0.0,1.0
2020-12-10,43.16,44.12,42.36,44.12,36000,43.16,44.12,42.36,44.12,36000,0.0,1.0
2020-12-11,43.86,44.63,42.9,42.92,27999,43.86,44.63,42.9,42.92,27999,0.0,1.0
2020-12-14,42.76,44.5,42.68,44.26,39317,42.76,44.5,42.68,44.26,39317,0.0,1.0
2020-12-15,42.64,43.76,42.48,43.15,59258,42.64,43.76,42.48,43.15,59258,0.0,1.0
2020-12-16,42.43,43.05,42.25,43.05,34433,42.43,43.05,42.25,43.05,34433,0.0,1.0
2020-12-17,42.28,42.55,41.95,42.41,24056,42.28,42.55,41.95,42.41,24056,0.0,1.0
2020-12-18,42.15,42.95,41.21,42.55,197261,42.15,42.95,41.21,42.55,197261,0.0,1.0
2020-12-21,40.95,41.901,40.21,41.55,24270,40.95,41.901,40.21,41.55,24270,0.0,1.0
2020-12-22,40.24,41.04,40.005,40.84,33339,40.24,41.04,40.005,40.84,33339,0.0,1.0
2020-12-23,39.91,41.18,39.4,40.6,22986,39.91,41.18,39.4,40.6,22986,0.0,1.0
2020-12-24,40.43,41.13,40.03,40.03,17111,40.43,41.13,40.03,40.03,17111,0.0,1.0
2020-12-28,42.12,43.3,40.48,40.48,42261,42.12,43.3,40.48,40.48,42261,0.0,1.0
2020-12-29,41.79,42.305,41.46,42.1,26627,41.79,42.305,41.46,42.1,26627,0.0,1.0
2020-12-30,41.51,42.12,41.34,41.65,18015,41.51,42.12,41.34,41.65,18015,0.0,1.0
2020-12-31,41.9,42.25,40.93,40.93,50224,41.9,42.25,40.93,40.93,50224,0.0,1.0
2021-01-04,41.41,42.11,40.99,41.82,49643,41.41,42.11,40.99,41.82,49643,0.0,1.0
2021-01-05,41.81,42.28,41.12,41.12,28281,41.81,42.28,41.12,41.12,28281,0.0,1.0
2021-01-06,44.37,45.47,42.31,42.35,65139,44.37,45.47,42.31,42.35,65139,0.0,1.0
2021-01-07,44.92,45.26,44.17,44.17,32802,44.92,45.26,44.17,44.17,32802,0.0,1.0
2021-01-08,43.89,45.34,43.39,44.85,22973,43.89,45.34,43.39,44.85,22973,0.0,1.0
2021-01-11,42.92,44.0122,42.59,43.33,25064,42.92,44.0122,42.59,43.33,25064,0.0,1.0
2021-01-12,42.99,43.19,42.62,42.91,27805,42.99,43.19,42.62,42.91,27805,0.0,1.0
2021-01-13,41.83,43.735,41.74,43.735,21900,41.83,43.735,41.74,43.735,21900,0.0,1.0
2021-01-14,41.76,43.32,41.265,42.17,36307,41.76,43.32,41.265,42.17,36307,0.0,1.0
2021-01-15,41.27,41.34,40.55,41.22,36870,41.27,41.34,40.55,41.22,36870,0.0,1.0
2021-01-19,41.61,41.97,40.9,41.68,33837,41.61,41.97,40.9,41.68,33837,0.0,1.0
2021-01-20,42.37,42.7,41.53,41.53,27284,42.37,42.7,41.53,41.53,27284,0.0,1.0
2021-01-21,43.71,44.28,42.3,42.35,54842,43.71,44.28,42.3,42.35,54842,0.0,1.0
2021-01-22,44.14,44.22,42.88,43.23,24645,44.14,44.22,42.88,43.23,24645,0.0,1.0
2021-01-25,42.03,43.99,41.42,43.79,44280,42.03,43.99,41.42,43.79,44280,0.0,1.0
2021-01-26,41.21,42.05,40.43,42.05,27098,41.21,42.05,40.43,42.05,27098,0.0,1.0
2021-01-27,39.64,40.32,36.405,40.19,63309,39.64,40.32,36.405,40.19,63309,0.0,1.0
2021-01-28,40.94,41.38,39.43,40.14,53120,40.94,41.38,39.43,40.14,53120,0.0,1.0
2021-01-29,39.66,41.1547,39.27,40.99,60463,39.66,41.1547,39.27,40.99,60463,0.0,1.0
2021-02-01,41.12,41.42,39.431,39.66,34677,41.12,41.42,39.431,39.66,34677,0.0,1.0
2021-02-02,41.7,42.05,40.79,41.01,25153,41.7,42.05,40.79,41.01,25153,0.0,1.0
2021-02-03,41.64,41.77,40.79,41.42,18800,41.64,41.77,40.79,41.42,18800,0.0,1.0
2021-02-04,42.88,42.95,41.02,41.47,30991,42.88,42.95,41.02,41.47,30991,0.0,1.0
2021-02-05,43.68,43.98,42.2,43.42,37834,43.68,43.98,42.2,43.42,37834,0.0,1.0
2021-02-08,44.22,44.45,42.94,43.67,20701,44.22,44.45,42.94,43.67,20701,0.0,1.0
2021-02-09,45.61,45.68,44.1,44.38,36069,45.61,45.68,44.1,44.38,36069,0.0,1.0
2021-02-10,45.0,45.69,44.31,45.69,22101,45.0,45.69,44.31,45.69,22101,0.0,1.0
2021-02-11,44.5,46.07,44.14,44.54,45664,44.5,46.07,44.14,44.54,45664,0.0,1.0
2021-02-12,43.29,44.15,42.0,43.78,42061,43.29,44.15,42.0,43.78,42061,0.0,1.0
2021-02-16,43.04,44.26,42.42,43.98,38845,43.04,44.26,42.42,43.98,38845,0.0,1.0
2021-02-17,42.24,43.505,41.66,42.72,43173,42.24,43.505,41.66,42.72,43173,0.0,1.0
2021-02-18,43.01,43.415,42.17,42.25,22931,43.01,43.415,42.17,42.25,22931,0.0,1.0
2021-02-19,42.65,43.33,42.1,43.21,52984,42.65,43.33,42.1,43.21,52984,0.0,1.0
2021-02-22,43.1,43.24,41.84,42.15,41232,43.1,43.24,41.84,42.15,41232,0.0,1.0
2021-02-23,44.21,44.67,42.3101,42.91,34362,44.21,44.67,42.3101,42.91,34362,0.0,1.0
2021-02-24,45.08,45.45,43.95,44.38,39482,45.08,45.45,43.95,44.38,39482,0.0,1.0
2021-02-25,45.48,45.64,44.5,45.0,32823,45.48,45.64,44.5,45.0,32823,0.0,1.0
2021-02-26,45.18,45.98,45.02,45.19,123995,45.18,45.98,45.02,45.19,123995,0.0,1.0
2021-03-01,46.04,47.2,45.29,45.29,68951,46.04,47.2,45.29,45.29,68951,0.0,1.0
2021-03-02,45.43,45.78,45.05,45.68,40455,45.43,45.78,45.05,45.68,40455,0.0,1.0
2021-03-03,46.58,46.97,45.13,45.5,35646,46.58,46.97,45.13,45.5,35646,0.0,1.0
2021-03-04,45.01,47.29,44.68,46.18,40217,45.01,47.29,44.68,46.18,40217,0.0,1.0
2021-03-05,46.0,46.48,45.14,45.8,80139,46.0,46.48,45.14,45.8,80139,0.0,1.0
2021-03-08,46.56,47.44,45.74,46.46,30734,46.56,47.44,45.74,46.46,30734,0.0,1.0
2021-03-09,44.81,46.62,44.74,46.55,39205,44.81,46.62,44.74,46.55,39205,0.0,1.0
2021-03-10,44.94,45.35,44.74,44.97,28783,44.94,45.35,44.74,44.97,28783,0.0,1.0
2021-03-11,44.81,45.2999,44.46,45.13,49898,44.81,45.2999,44.46,45.13,49898,0.0,1.0
2021-03-12,45.31,45.56,44.48,44.95,30011,45.31,45.56,44.48,44.95,30011,0.0,1.0
2021-03-15,44.27,45.1,43.7,45.1,34695,44.27,45.1,43.7,45.1,34695,0.0,1.0
2021-03-16,44.53,44.74,43.52,44.06,27111,44.53,44.74,43.52,44.06,27111,0.0,1.0
2021-03-17,44.36,44.55,43.66,44.5,33984,44.36,44.55,43.66,44.5,33984,0.0,1.0
2021-03-18,43.3,44.12,42.3,42.3,31177,43.3,44.12,42.3,42.3,31177,0.0,1.0
2021-03-19,43.67,44.37,42.835,42.98,121141,43.67,44.37,42.835,42.98,121141,0.0,1.0
2021-03-22,44.07,44.71,42.86,43.52,44139,44.07,44.71,42.86,43.52,44139,0.0,1.0
2021-03-23,42.56,43.66,42.54,43.66,33842,42.56,43.66,42.54,43.66,33842,0.0,1.0
2021-03-24,42.05,43.815,42.03,42.81,23985,42.05,43.815,42.03,42.81,23985,0.0,1.0
2021-03-25,42.42,42.48,41.11,42.21,32341,42.42,42.48,41.11,42.21,32341,0.0,1.0
2021-03-26,42.97,43.12,41.88,42.15,25609,42.97,43.12,41.88,42.15,25609,0.0,1.0
2021-03-29,42.96,43.85,42.18,42.6,58197,42.96,43.85,42.18,42.6,58197,0.0,1.0
2021-03-30,42.37,44.33,42.09,43.23,32617,42.37,44.33,42.09,43.23,32617,0.0,1.0
2021-03-31,42.48,43.58,41.83,42.79,65815,42.48,43.58,41.83,42.79,65815,0.0,1.0
2021-04-01,43.3,43.59,42.2,42.86,43589,43.3,43.59,42.2,42.86,43589,0.0,1.0
2021-04-05,43.31,43.72,42.73,43.72,29078,43.31,43.72,42.73,43.72,29078,0.0,1.0
2021-04-06,42.87,43.845,42.05,42.94,30201,42.87,43.845,42.05,42.94,30201,0.0,1.0
2021-04-07,42.27,43.12,42.07,43.1,42087,42.27,43.12,42.07,43.1,42087,0.0,1.0
2021-04-08,41.77,42.77,41.72,42.44,45923,41.77,42.77,41.72,42.44,45923,0.0,1.0
2021-04-09,41.82,42.22,41.38,41.92,47192,41.82,42.22,41.38,41.92,47192,0.0,1.0
2021-04-12,41.64,42.07,41.24,42.07,18449,41.64,42.07,41.24,42.07,18449,0.0,1.0
2021-04-13,41.17,41.48,40.82,41.21,30556,41.17,41.48,40.82,41.21,30556,0.0,1.0
2021-04-14,42.04,42.17,41.17,41.17,42254,42.04,42.17,41.17,41.17,42254,0.0,1.0
2021-04-15,43.0,43.1,41.97,42.3,15910,43.0,43.1,41.97,42.3,15910,0.0,1.0
2021-04-16,43.28,43.56,41.975,43.45,31996,43.28,43.56,41.975,43.45,31996,0.0,1.0
2021-04-19,43.25,43.34,42.15,43.0,36150,43.25,43.34,42.15,43.0,36150,0.0,1.0
2021-04-20,43.23,43.45,42.6,42.93,29409,43.23,43.45,42.6,42.93,29409,0.0,1.0
2021-04-21,43.74,43.84,43.44,43.68,13188,43.74,43.84,43.44,43.68,13188,0.0,1.0
2021-04-22,43.84,44.12,43.28,43.77,19772,43.84,44.12,43.28,43.77,19772,0.0,1.0
2021-04-23,44.14,44.945,43.67,44.06,28390,44.14,44.945,43.67,44.06,28390,0.0,1.0
2021-04-26,43.28,44.65,43.17,44.25,17941,43.28,44.65,43.17,44.25,17941,0.0,1.0
2021-04-27,43.15,43.535,42.92,43.53,11087,43.15,43.535,42.92,43.53,11087,0.0,1.0
2021-04-28,43.13,43.18,42.4,42.97,16661,43.13,43.18,42.4,42.97,16661,0.0,1.0
2021-04-29,43.62,43.85,42.9196,43.23,19785,43.62,43.85,42.9196,43.23,19785,0.0,1.0
2021-04-30,43.45,44.05,42.69,43.14,41890,43.45,44.05,42.69,43.14,41890,0.0,1.0
2021-05-03,43.84,44.49,43.25,43.25,44230,43.84,44.49,43.25,43.25,44230,0.0,1.0
2021-05-04,42.95,44.46,42.645,43.735,24351,42.95,44.46,42.645,43.735,24351,0.0,1.0
2021-05-05,44.27,44.48,41.96,42.55,27880,44.27,44.48,41.96,42.55,27880,0.0,1.0
2021-05-06,44.79,45.45,44.0,44.35,36332,44.79,45.45,44.0,44.35,36332,0.0,1.0
2021-05-07,46.23,46.81,44.6,44.6,28477,46.23,46.81,44.6,44.6,28477,0.0,1.0
2021-05-10,44.45,46.535,43.83,46.0,56688,44.45,46.535,43.83,46.0,56688,0.0,1.0
2021-05-11,44.11,44.66,43.79,43.85,17392,44.11,44.66,43.79,43.85,17392,0.0,1.0
2021-05-12,42.73,44.56,42.4,43.69,40775,42.73,44.56,42.4,43.69,40775,0.0,1.0
2021-05-13,44.35,45.01,43.19,43.19,28412,44.35,45.01,43.19,43.19,28412,0.0,1.0
2021-05-14,45.27,46.5545,44.27,44.76,18653,45.27,46.5545,44.27,44.76,18653,0.0,1.0
2021-05-17,45.6,45.74,44.71,44.92,23523,45.6,45.74,44.71,44.92,23523,0.0,1.0
2021-05-18,44.54,45.55,44.27,45.41,15552,44.54,45.55,44.27,45.41,15552,0.0,1.0
2021-05-19,43.83,44.94,42.48,43.8,26778,43.83,44.94,42.48,43.8,26778,0.0,1.0
2021-05-20,44.18,44.18,43.33,44.08,9422,44.18,44.18,43.33,44.08,9422,0.0,1.0
2021-05-21,43.99,44.64,43.6,44.64,21283,43.99,44.64,43.6,44.64,21283,0.0,1.0
2021-05-24,44.13,44.45,42.425,44.38,24742,44.13,44.45,42.425,44.38,24742,0.0,1.0
2021-05-25,42.55,44.23,42.29,44.23,26052,42.55,44.23,42.29,44.23,26052,0.0,1.0
2021-05-26,42.51,43.0,42.34,42.35,19479,42.51,43.0,42.34,42.35,19479,0.0,1.0
2021-05-27,42.95,43.42,42.81,42.88,21668,42.95,43.42,42.81,42.88,21668,0.0,1.0
2021-05-28,42.91,43.575,42.73,42.73,15490,42.91,43.575,42.73,42.73,15490,0.0,1.0
2021-06-01,43.28,43.94,43.12,43.14,32402,43.28,43.94,43.12,43.14,32402,0.0,1.0
2021-06-02,41.5,44.25,41.05,43.54,34893,41.5,44.25,41.05,43.54,34893,0.0,1.0
2021-06-03,41.1,42.31,40.925,41.24,24627,41.1,42.31,40.925,41.24,24627,0.0,1.0
2021-06-04,41.19,41.385,40.77,41.2159,25655,41.19,41.385,40.77,41.2159,25655,0.0,1.0
2021-06-07,41.08,41.38,40.77,41.06,19087,41.08,41.38,40.77,41.06,19087,0.0,1.0
2021-06-08,41.1,41.215,40.585,41.01,20382,41.1,41.215,40.585,41.01,20382,0.0,1.0
2021-06-09,40.63,41.92,40.545,41.37,26936,40.63,41.92,40.545,41.37,26936,0.0,1.0
2021-06-10,40.12,40.63,39.64,40.63,33730,40.12,40.63,39.64,40.63,33730,0.0,1.0
2021-06-11,41.0,41.1,40.1,40.2,29445,41.0,41.1,40.1,40.2,29445,0.0,1.0
2021-06-14,41.07,41.33,40.54,40.64,39132,41.07,41.33,40.54,40.64,39132,0.0,1.0
2021-06-15,41.56,41.7,41.02,41.14,34217,41.56,41.7,41.02,41.14,34217,0.0,1.0
2021-06-16,41.45,41.585,40.54,40.54,28690,41.45,41.585,40.54,40.54,28690,0.0,1.0
2021-06-17,42.15,42.36,40.835,41.14,23584,42.15,42.36,40.835,41.14,23584,0.0,1.0
2021-06-18,43.27,43.38,41.075,41.38,102330,43.27,43.38,41.075,41.38,102330,0.0,1.0
2021-06-21,42.96,43.39,42.78,43.1,42725,42.96,43.39,42.78,43.1,42725,0.0,1.0
2021-06-22,43.08,43.1,42.16,42.61,14475,43.08,43.1,42.16,42.61,14475,0.0,1.0
2021-06-23,43.35,43.41,42.43,42.85,30588,43.35,43.41,42.43,42.85,30588,0.0,1.0
2021-06-24,44.48,44.72,42.15,43.26,33091,44.48,44.72,42.15,43.26,33091,0.0,1.0
2021-06-25,45.42,45.84,44.08,44.31,123341,45.42,45.84,44.08,44.31,123341,0.0,1.0
2021-06-28,44.65,45.44,44.24,45.44,34106,44.65,45.44,44.24,45.44,34106,0.0,1.0
2021-06-29,45.9,46.24,44.7379,44.95,46230,45.9,46.24,44.7379,44.95,46230,0.0,1.0
2021-06-30,45.8,46.94,45.7265,45.78,59742,45.8,46.94,45.7265,45.78,59742,0.0,1.0
2021-07-01,45.85,46.34,45.1585,46.2,63570,45.85,46.34,45.1585,46.2,63570,0.0,1.0
2021-07-02,45.45,46.08,45.38,46.08,26913,45.45,46.08,45.38,46.08,26913,0.0,1.0
2021-07-06,45.82,45.97,44.8,45.35,34779,45.82,45.97,44.8,45.35,34779,0.0,1.0
2021-07-07,46.89,47.29,45.36,45.58,30786,46.89,47.29,45.36,45.58,30786,0.0,1.0
2021-07-08,47.02,47.27,46.17,46.17,43058,47.02,47.27,46.17,46.17,43058,0.0,1.0
2021-07-09,46.34,47.44,46.06,47.34,42011,46.34,47.44,46.06,47.34,42011,0.0,1.0
2021-07-12,46.09,46.33,45.63,46.06,35698,46.09,46.33,45.63,46.06,35698,0.0,1.0
2021-07-13,45.34,45.84,44.86,45.84,28744,45.34,45.84,44.86,45.84,28744,0.0,1.0
2021-07-14,45.72,46.0,45.17,45.64,38020,45.72,46.0,45.17,45.64,38020,0.0,1.0
2021-07-15,45.28,46.0,45.14,45.76,35764,45.28,46.0,45.14,45.76,35764,0.0,1.0
2021-07-16,46.8,47.09,45.51,45.82,45513,46.8,47.09,45.51,45.82,45513,0.0,1.0
2021-07-19,45.23,46.76,44.93,46.04,63969,45.23,46.76,44.93,46.04,63969,0.0,1.0
2021-07-20,46.08,46.82,45.52,45.52,56887,46.08,46.82,45.52,45.52,56887,0.0,1.0
2021-07-21,46.23,46.71,45.67,46.5,42940,46.23,46.71,45.67,46.5,42940,0.0,1.0
2021-07-22,46.52,47.04,45.84,46.29,30245,46.52,47.04,45.84,46.29,30245,0.0,1.0
2021-07-23,47.42,47.57,45.5798,46.87,26979,47.42,47.57,45.5798,46.87,26979,0.0,1.0
2021-07-26,46.94,47.595,46.675,47.57,34522,46.94,47.595,46.675,47.57,34522,0.0,1.0
2021-07-27,45.96,46.71,45.89,46.58,50959,45.96,46.71,45.89,46.58,50959,0.0,1.0
2021-07-28,44.84,46.31,44.48,46.31,92538,44.84,46.31,44.48,46.31,92538,0.0,1.0
2021-07-29,48.42,48.655,44.95,44.95,99820,48.42,48.655,44.95,44.95,99820,0.0,1.0
2021-07-30,46.85,48.43,46.47,48.06,88742,46.85,48.43,46.47,48.06,88742,0.0,1.0
2021-08-02,45.38,47.83,45.22,47.2,93789,45.38,47.83,45.22,47.2,93789,0.0,1.0
2021-08-03,44.99,46.03,44.59,45.37,80992,44.99,46.03,44.59,45.37,80992,0.0,1.0
2021-08-04,45.22,45.595,44.58,44.58,57141,45.22,45.595,44.58,44.58,57141,0.0,1.0
2021-08-05,45.26,46.96,44.9,45.45,69988,45.26,46.96,44.9,45.45,69988,0.0,1.0
2021-08-06,45.85,46.65,45.36,45.54,87897,45.85,46.65,45.36,45.54,87897,0.0,1.0
2021-08-09,45.98,46.36,45.57,45.68,66745,45.98,46.36,45.57,45.68,66745,0.0,1.0
2021-08-10,46.94,47.63,45.96,46.31,92368,46.94,47.63,45.96,46.31,92368,0.0,1.0
2021-08-11,47.42,47.99,46.15,47.18,75132,47.42,47.99,46.15,47.18,75132,0.0,1.0
2021-08-12,47.24,47.9,47.1,47.57,71010,47.24,47.9,47.1,47.57,71010,0.0,1.0
2021-08-13,44.58,47.62,44.4,47.17,90509,44.58,47.62,44.4,47.17,90509,0.0,1.0
2021-08-16,45.7,46.18,44.22,44.53,95817,45.7,46.18,44.22,44.53,95817,0.0,1.0
2021-08-17,46.01,46.48,45.1,45.88,60794,46.01,46.48,45.1,45.88,60794,0.0,1.0
2021-08-18,45.23,46.64,45.21,45.97,44724,45.23,46.64,45.21,45.97,44724,0.0,1.0
2021-08-19,45.52,45.74,44.79,44.79,49884,45.52,45.74,44.79,44.79,49884,0.0,1.0
2021-08-20,45.93,46.41,45.095,45.4,58148,45.93,46.41,45.095,45.4,58148,0.0,1.0
2021-08-23,46.15,46.74,44.11,46.1,77104,46.15,46.74,44.11,46.1,77104,0.0,1.0
2021-08-24,46.13,46.415,45.86,46.39,39273,46.13,46.415,45.86,46.39,39273,0.0,1.0
2021-08-25,46.12,46.75,46.08,46.21,44585,46.12,46.75,46.08,46.21,44585,0.0,1.0
2021-08-26,46.0,46.96,45.53,46.37,55733,46.0,46.96,45.53,46.37,55733,0.0,1.0
2021-08-27,47.74,47.75,46.2,46.2,71005,47.74,47.75,46.2,46.2,71005,0.0,1.0
2021-08-30,48.26,48.31,47.69,47.95,66438,48.26,48.31,47.69,47.95,66438,0.0,1.0
2021-08-31,47.55,48.45,47.55,48.18,81681,47.55,48.45,47.55,48.18,81681,0.0,1.0
2021-09-01,47.65,47.92,47.25,47.71,36682,47.65,47.92,47.25,47.71,36682,0.0,1.0
2021-09-02,48.5,48.6,47.7,47.7,43379,48.5,48.6,47.7,47.7,43379,0.0,1.0
2021-09-03,48.79,48.87,48.22,48.24,47071,48.79,48.87,48.22,48.24,47071,0.0,1.0
2021-09-07,48.13,48.66,47.78,48.64,42346,48.13,48.66,47.78,48.64,42346,0.0,1.0
2021-09-08,47.57,48.33,47.3,47.94,60740,47.57,48.33,47.3,47.94,60740,0.0,1.0
2021-09-09,47.82,48.38,47.37,47.62,50687,47.82,48.38,47.37,47.62,50687,0.0,1.0
2021-09-10,47.5,48.15,47.23,48.15,39591,47.5,48.15,47.23,48.15,39591,0.0,1.0
2021-09-13,46.62,47.69,46.05,47.69,56498,46.62,47.69,46.05,47.69,56498,0.0,1.0
2021-09-14,46.48,46.79,46.04,46.63,42946,46.48,46.79,46.04,46.63,42946,0.0,1.0
2021-09-15,46.53,47.04,46.115,46.34,40852,46.53,47.04,46.115,46.34,40852,0.0,1.0
2021-09-16,47.3,47.655,46.48,46.62,50949,47.3,47.655,46.48,46.62,50949,0.0,1.0
2021-09-17,46.81,47.57,46.58,47.41,145839,46.81,47.57,46.58,47.41,145839,0.0,1.0
2021-09-20,47.4,47.48,46.11,46.11,70903,47.4,47.48,46.11,46.11,70903,0.0,1.0
2021-09-21,48.05,48.45,47.57,47.57,48152,48.05,48.45,47.57,47.57,48152,0.0,1.0
2021-09-22,49.01,49.27,47.41,48.09,75198,49.01,49.27,47.41,48.09,75198,0.0,1.0
2021-09-23,49.71,50.44,48.755,49.38,75664,49.71,50.44,48.755,49.38,75664,0.0,1.0
2021-09-24,50.27,50.38,49.46,49.46,52756,50.27,50.38,49.46,49.46,52756,0.0,1.0
2021-09-27,50.86,51.0,48.56,50.43,70800,50.86,51.0,48.56,50.43,70800,0.0,1.0
2021-09-28,50.86,51.26,50.0,50.65,51577,50.86,51.26,50.0,50.65,51577,0.0,1.0
2021-09-29,51.0,51.61,50.14,50.8,53981,51.0,51.61,50.14,50.8,53981,0.0,1.0
2021-09-30,49.26,51.5,49.05,50.92,75124,49.26,51.5,49.05,50.92,75124,0.0,1.0
2021-10-01,49.6,50.05,49.0,49.39,73128,49.6,50.05,49.0,49.39,73128,0.0,1.0
2021-10-04,48.68,49.41,48.45,49.41,39960,48.68,49.41,48.45,49.41,39960,0.0,1.0
2021-10-05,49.09,49.51,47.41,48.82,41612,49.09,49.51,47.41,48.82,41612,0.0,1.0
2021-10-06,49.12,49.98,48.27,48.91,43813,49.12,49.98,48.27,48.91,43813,0.0,1.0
2021-10-07,50.49,50.62,49.37,49.48,22922,50.49,50.62,49.37,49.48,22922,0.0,1.0
2021-10-08,50.77,50.92,50.29,50.29,22648,50.77,50.92,50.29,50.29,22648,0.0,1.0
2021-10-11,50.15,50.765,50.15,50.73,17552,50.15,50.765,50.15,50.73,17552,0.0,1.0
2021-10-12,50.4,50.495,49.8678,49.8678,24827,50.4,50.495,49.8678,49.8678,24827,0.0,1.0
2021-10-13,49.85,50.45,49.49,50.45,37389,49.85,50.45,49.49,50.45,37389,0.0,1.0
2021-10-14,50.77,51.0,49.995,50.29,23989,50.77,51.0,49.995,50.29,23989,0.0,1.0
2021-10-15,51.24,51.72,50.55,51.0,41207,51.24,51.72,50.55,51.0,41207,0.0,1.0
2021-10-18,51.96,52.13,51.08,51.2,29894,51.96,52.13,51.08,51.2,29894,0.0,1.0
2021-10-19,51.18,52.89,50.84,52.27,39893,51.18,52.89,50.84,52.27,39893,0.0,1.0
2021-10-20,51.09,51.48,50.745,51.09,19258,51.09,51.48,50.745,51.09,19258,0.0,1.0
2021-10-21,51.11,51.685,50.97,51.18,40743,51.11,51.685,50.97,51.18,40743,0.0,1.0
2021-10-22,51.75,52.36,51.25,51.31,35399,51.75,52.36,51.25,51.31,35399,0.0,1.0
2021-10-25,51.1,51.79,51.1,51.79,36433,51.1,51.79,51.1,51.79,36433,0.0,1.0
2021-10-26,52.27,52.59,51.1,51.1,29055,52.27,52.59,51.1,51.1,29055,0.0,1.0
2021-10-27,52.2,52.7631,51.61,51.96,29054,52.2,52.7631,51.61,51.96,29054,0.0,1.0
2021-10-28,52.75,53.39,52.035,52.25,59463,52.75,53.39,52.035,52.25,59463,0.0,1.0
2021-10-29,53.25,53.86,51.78,53.1475,110454,53.25,53.86,51.78,53.1475,110454,0.0,1.0
2021-11-01,53.11,53.55,52.66,53.55,67183,53.11,53.55,52.66,53.55,67183,0.0,1.0
2021-11-02,53.8,53.96,52.71,53.08,40344,53.8,53.96,52.71,53.08,40344,0.0,1.0
2021-11-03,54.15,54.7,53.06,53.58,83444,54.15,54.7,53.06,53.58,83444,0.0,1.0
2021-11-04,56.72,58.0,54.235,55.51,127184,56.72,58.0,54.235,55.51,127184,0.0,1.0
2021-11-05,58.1,58.55,54.91,57.0,87567,58.1,58.55,54.91,57.0,87567,0.0,1.0
2021-11-08,58.72,59.7299,58.1,58.1,82749,58.72,59.7299,58.1,58.1,82749,0.0,1.0
2021-11-09,58.12,59.25,57.82,58.6,45622,58.12,59.25,57.82,58.6,45622,0.0,1.0
2021-11-10,59.42,59.78,57.7,58.32,109690,59.42,59.78,57.7,58.32,109690,0.0,1.0
2021-11-11,59.56,59.93,59.05,59.53,54936,59.56,59.93,59.05,59.53,54936,0.0,1.0
2021-11-12,58.06,59.9,57.52,59.9,96608,58.06,59.9,57.52,59.9,96608,0.0,1.0
2021-11-15,58.86,59.34,57.76,58.31,96145,58.86,59.34,57.76,58.31,96145,0.0,1.0
2021-11-16,58.46,59.255,58.12,58.99,64504,58.46,59.255,58.12,58.99,64504,0.0,1.0
2021-11-17,58.07,58.65,57.34,58.62,99562,58.07,58.65,57.34,58.62,99562,0.0,1.0
2021-11-18,57.52,58.26,57.27,58.26,70197,57.52,58.26,57.27,58.26,70197,0.0,1.0
2021-11-19,58.2,58.48,57.52,57.52,253233,58.2,58.48,57.52,57.52,253233,0.0,1.0
2021-11-22,60.12,60.34,58.21,58.61,105828,60.12,60.34,58.21,58.61,105828,0.0,1.0
2021-11-23,60.31,60.89,59.65,60.05,75483,60.31,60.89,59.65,60.05,75483,0.0,1.0
2021-11-24,60.73,60.88,59.7,60.31,58229,60.73,60.88,59.7,60.31,58229,0.0,1.0
2021-11-26,58.0,60.31,57.64,59.34,31704,58.0,60.31,57.64,59.34,31704,0.0,1.0
2021-11-29,57.73,59.7,57.53,58.57,84957,57.73,59.7,57.53,58.57,84957,0.0,1.0
2021-11-30,56.44,57.8199,56.3,57.5,79563,56.44,57.8199,56.3,57.5,79563,0.0,1.0
2021-12-01,55.41,57.99,55.37,56.77,78141,55.41,57.99,55.37,56.77,78141,0.0,1.0
2021-12-02,57.26,57.53,55.41,55.74,60699,57.26,57.53,55.41,55.74,60699,0.0,1.0
2021-12-03,56.72,57.57,55.77,57.57,40701,56.72,57.57,55.77,57.57,40701,0.0,1.0
2021-12-06,57.04,57.91,56.59,57.24,47545,57.04,57.91,56.59,57.24,47545,0.0,1.0
2021-12-07,57.22,58.74,57.11,57.6,101262,57.22,58.74,57.11,57.6,101262,0.0,1.0
2021-12-08,57.53,58.27,57.06,57.47,48872,57.53,58.27,57.06,57.47,48872,0.0,1.0
2021-12-09,56.78,57.76,56.61,57.44,61791,56.78,57.76,56.61,57.44,61791,0.0,1.0
2021-12-10,56.89,57.23,55.92,57.07,36774,56.89,57.23,55.92,57.07,36774,0.0,1.0
2021-12-13,56.62,57.6,56.26,56.59,49503,56.62,57.6,56.26,56.59,49503,0.0,1.0
2021-12-14,57.06,57.56,55.85,56.7,66399,57.06,57.56,55.85,56.7,66399,0.0,1.0
2021-12-15,57.97,58.415,56.6,57.14,110948,57.97,58.415,56.6,57.14,110948,0.0,1.0
2021-12-16,58.48,59.0,57.5,57.84,95384,58.48,59.0,57.5,57.84,95384,0.0,1.0
2021-12-17,58.07,58.81,57.515,58.36,136475,58.07,58.81,57.515,58.36,136475,0.0,1.0
2021-12-20,57.76,57.885,56.29,57.25,50381,57.76,57.885,56.29,57.25,50381,0.0,1.0
2021-12-21,57.93,59.17,57.63,58.26,74522,57.93,59.17,57.63,58.26,74522,0.0,1.0
2021-12-22,58.59,58.99,56.1401,58.17,42630,58.59,58.99,56.1401,58.17,42630,0.0,1.0
2021-12-23,58.7,59.525,58.63,58.63,32702,58.7,59.525,58.63,58.63,32702,0.0,1.0
2021-12-27,59.58,59.78,58.3,59.2,36922,59.58,59.78,58.3,59.2,36922,0.0,1.0
2021-12-28,59.87,60.0,58.83,59.35,87597,59.87,60.0,58.83,59.35,87597,0.0,1.0
2021-12-29,60.5,60.9,59.66,60.0,27207,60.5,60.9,59.66,60.0,27207,0.0,1.0
2021-12-30,59.35,60.64,59.34,60.47,30242,59.35,60.64,59.34,60.47,30242,0.0,1.0
2021-12-31,58.73,59.41,58.035,59.14,76175,58.73,59.41,58.035,59.14,76175,0.0,1.0
2022-01-03,58.94,59.615,58.58,59.01,33036,58.94,59.615,58.58,59.01,33036,0.0,1.0
2022-01-04,59.45,59.83,58.84,59.24,36728,59.45,59.83,58.84,59.24,36728,0.0,1.0
2022-01-05,58.77,59.97,58.62,59.45,48171,58.77,59.97,58.62,59.45,48171,0.0,1.0
2022-01-06,58.68,59.125,57.788,58.89,80371,58.68,59.125,57.788,58.89,80371,0.0,1.0
2022-01-07,57.0,58.76,56.75,58.76,58781,57.0,58.76,56.75,58.76,58781,0.0,1.0
2022-01-10,55.92,56.79,55.73,56.59,28532,55.92,56.79,55.73,56.59,28532,0.0,1.0
2022-01-11,55.54,55.97,55.13,55.89,29602,55.54,55.97,55.13,55.89,29602,0.0,1.0
2022-01-12,56.43,56.69,55.99,55.99,40624,56.43,56.69,55.99,55.99,40624,0.0,1.0
2022-01-13,57.08,57.99,56.13,56.78,40414,57.08,57.99,56.13,56.78,40414,0.0,1.0
2022-01-14,56.38,57.54,55.906,56.54,22663,56.38,57.54,55.906,56.54,22663,0.0,1.0
2022-01-18,54.79,55.7,54.67,55.7,33039,54.79,55.7,54.67,55.7,33039,0.0,1.0
2022-01-19,55.23,56.04,54.43,55.1,56857,55.23,56.04,54.43,55.1,56857,0.0,1.0
2022-01-20,54.44,56.11,54.41,55.76,29264,54.44,56.11,54.41,55.76,29264,0.0,1.0
2022-01-21,55.25,56.36,53.97,53.97,63443,55.25,56.36,53.97,53.97,63443,0.0,1.0
2022-01-24,56.78,56.94,54.34,54.67,55180,56.78,56.94,54.34,54.67,55180,0.0,1.0
2022-01-25,55.5,56.475,55.19,56.35,55273,55.5,56.475,55.19,56.35,55273,0.0,1.0
2022-01-26,54.83,56.505,54.25,56.505,39758,54.83,56.505,54.25,56.505,39758,0.0,1.0
2022-01-27,53.75,55.93,53.75,54.83,34981,53.75,55.93,53.75,54.83,34981,0.0,1.0
2022-01-28,53.92,54.2,52.7682,54.09,54848,53.92,54.2,52.7682,54.09,54848,0.0,1.0
2022-01-31,55.02,55.18,53.08,53.92,53235,55.02,55.18,53.08,53.92,53235,0.0,1.0
2022-02-01,54.67,55.22,54.18,55.22,63343,54.67,55.22,54.18,55.22,63343,0.0,1.0
2022-02-02,54.54,54.95,54.23,54.5,45064,54.54,54.95,54.23,54.5,45064,0.0,1.0
2022-02-03,53.35,54.39,53.265,53.96,27504,53.35,54.39,53.265,53.96,27504,0.0,1.0
2022-02-04,53.27,53.715,52.825,53.3,36728,53.27,53.715,52.825,53.3,36728,0.0,1.0
2022-02-07,53.48,53.72,52.97,53.19,33687,53.48,53.72,52.97,53.19,33687,0.0,1.0
2022-02-08,53.95,54.23,53.09,53.28,32884,53.95,54.23,53.09,53.28,32884,0.0,1.0
2022-02-09,53.75,54.9,53.53,54.41,32650,53.75,54.9,53.53,54.41,32650,0.0,1.0
2022-02-10,52.09,53.44,52.09,53.09,40148,52.09,53.44,52.09,53.09,40148,0.0,1.0
2022-02-11,51.73,52.27,51.02,51.75,45961,51.73,52.27,51.02,51.75,45961,0.0,1.0
2022-02-14,52.09,52.89,51.44,51.81,49455,52.09,52.89,51.44,51.81,49455,0.0,1.0
2022-02-15,52.56,53.355,52.33,52.71,40889,52.56,53.355,52.33,52.71,40889,0.0,1.0
2022-02-16,52.34,52.67,51.58,52.63,37376,52.34,52.67,51.58,52.63,37376,0.0,1.0
2022-02-17,52.69,52.93,51.6,52.34,54002,52.69,52.93,51.6,52.34,54002,0.0,1.0
2022-02-18,52.79,53.44,52.0,52.41,59364,52.79,53.44,52.0,52.41,59364,0.0,1.0
2022-02-22,51.33,53.0,51.105,52.925,48514,51.33,53.0,51.105,52.925,48514,0.0,1.0
2022-02-23,50.52,51.8265,50.52,51.15,67232,50.52,51.8265,50.52,51.15,67232,0.0,1.0
2022-02-24,51.24,51.25,49.31,49.8,38291,51.24,51.25,49.31,49.8,38291,0.0,1.0
2022-02-25,51.74,52.4163,49.76,51.22,30768,51.74,52.4163,49.76,51.22,30768,0.0,1.0
2022-02-28,51.93,52.38,51.04,51.25,61814,51.93,52.38,51.04,51.25,61814,0.0,1.0
2022-03-01,50.33,52.4,50.12,51.6,49619,50.33,52.4,50.12,51.6,49619,0.0,1.0
2022-03-02,52.13,52.63,50.73,50.73,51254,52.13,52.63,50.73,50.73,51254,0.0,1.0
2022-03-03,52.18,53.01,52.095,52.17,48739,52.18,53.01,52.095,52.17,48739,0.0,1.0
2022-03-04,52.69,52.69,51.65,51.9,57193,52.69,52.69,51.65,51.9,57193,0.0,1.0
2022-03-07,52.4,53.38,52.36,52.42,45871,52.4,53.38,52.36,52.42,45871,0.0,1.0
2022-03-08,51.15,53.4,51.15,52.31,55171,51.15,53.4,51.15,52.31,55171,0.0,1.0
2022-03-09,52.06,52.2299,51.3,51.8,32917,52.06,52.2299,51.3,51.8,32917,0.0,1.0
2022-03-10,51.3,51.81,51.0,51.43,29027,51.3,51.81,51.0,51.43,29027,0.0,1.0
2022-03-11,50.34,51.57,50.15,51.42,42963,50.34,51.57,50.15,51.42,42963,0.0,1.0
2022-03-14,51.74,52.0,50.49,50.69,34509,51.74,52.0,50.49,50.69,34509,0.0,1.0
2022-03-15,52.34,52.57,51.78,52.24,49064,52.34,52.57,51.78,52.24,49064,0.0,1.0
2022-03-16,52.44,53.0,51.86,52.65,32118,52.44,53.0,51.86,52.65,32118,0.0,1.0
2022-03-17,53.22,53.28,52.38,52.38,32988,53.22,53.28,52.38,52.38,32988,0.0,1.0
2022-03-18,53.25,53.51,52.57,53.22,80504,53.25,53.51,52.57,53.22,80504,0.0,1.0
2022-03-21,53.8,53.86,53.27,53.27,26453,53.8,53.86,53.27,53.27,26453,0.0,1.0
2022-03-22,52.97,54.17,52.7,53.9,26658,52.97,54.17,52.7,53.9,26658,0.0,1.0
2022-03-23,52.2,52.92,51.91,52.62,31689,52.2,52.92,51.91,52.62,31689,0.0,1.0
2022-03-24,53.95,54.515,52.21,52.66,45825,53.95,54.515,52.21,52.66,45825,0.0,1.0
2022-03-25,54.36,54.54,53.78,53.78,35415,54.36,54.54,53.78,53.78,35415,0.0,1.0
2022-03-28,54.6,55.1882,53.84,54.56,39080,54.6,55.1882,53.84,54.56,39080,0.0,1.0
2022-03-29,56.48,56.94,54.45,54.99,61056,56.48,56.94,54.45,54.99,61056,0.0,1.0
2022-03-30,56.69,57.18,56.19,56.19,52085,56.69,57.18,56.19,56.19,52085,0.0,1.0
2022-03-31,56.42,57.27,56.23,56.51,61967,56.42,57.27,56.23,56.51,61967,0.0,1.0
2022-04-01,57.35,57.5,56.17,56.42,138968,57.35,57.5,56.17,56.42,138968,0.0,1.0
2022-04-04,57.38,58.48,57.08,57.43,51293,57.38,58.48,57.08,57.43,51293,0.0,1.0
2022-04-05,57.99,58.82,57.74,58.7018,41158,57.99,58.82,57.74,58.7018,41158,0.0,1.0
2022-04-06,58.02,58.83,57.28,57.63,35583,58.02,58.83,57.28,57.63,35583,0.0,1.0
2022-04-07,57.3,59.45,57.13,57.99,50841,57.3,59.45,57.13,57.99,50841,0.0,1.0
2022-04-08,56.23,57.6,56.06,57.5,39351,56.23,57.6,56.06,57.5,39351,0.0,1.0
2022-04-11,54.82,56.62,54.645,56.32,73713,54.82,56.62,54.645,56.32,73713,0.0,1.0
2022-04-12,55.27,57.2327,54.8787,55.16,42283,55.27,57.2327,54.8787,55.16,42283,0.0,1.0
2022-04-13,55.18,55.7,55.07,55.53,38498,55.18,55.7,55.07,55.53,38498,0.0,1.0
2022-04-14,55.75,56.15,55.28,55.45,33930,55.75,56.15,55.28,55.45,33930,0.0,1.0
2022-04-18,55.92,56.79,55.29,55.73,48663,55.92,56.79,55.29,55.73,48663,0.0,1.0
2022-04-19,57.42,57.74,55.69,55.69,52792,57.42,57.74,55.69,55.69,52792,0.0,1.0
2022-04-20,58.22,58.635,57.2,57.2,41425,58.22,58.635,57.2,57.2,41425,0.0,1.0
2022-04-21,58.63,59.56,58.32,58.68,50417,58.63,59.56,58.32,58.68,50417,0.0,1.0
2022-04-22,57.56,59.2025,57.285,58.38,50207,57.56,59.2025,57.285,58.38,50207,0.0,1.0
2022-04-25,57.35,57.54,56.54,57.16,54815,57.35,57.54,56.54,57.16,54815,0.0,1.0
2022-04-26,56.7,57.325,56.53,56.94,63832,56.7,57.325,56.53,56.94,63832,0.0,1.0
2022-04-27,55.45,56.71,55.35,56.49,38540,55.45,56.71,55.35,56.49,38540,0.0,1.0
2022-04-28,57.25,57.715,56.04,56.04,41519,57.25,57.715,56.04,56.04,41519,0.0,1.0
2022-04-29,55.69,57.255,55.55,56.85,43722,55.69,57.255,55.55,56.85,43722,0.0,1.0
2022-05-02,55.12,56.4599,54.45,55.75,54343,55.12,56.4599,54.45,55.75,54343,0.0,1.0
2022-05-03,55.07,55.62,54.61,55.1,43775,55.07,55.62,54.61,55.1,43775,0.0,1.0
2022-05-04,55.47,55.605,54.02,55.41,41835,55.47,55.605,54.02,55.41,41835,0.0,1.0
2022-05-05,52.45,55.78,52.22,55.53,67655,52.45,55.78,52.22,55.53,67655,0.0,1.0
2022-05-06,53.84,54.55,52.07,54.55,55759,53.84,54.55,52.07,54.55,55759,0.0,1.0
2022-05-09,51.33,53.595,50.96,53.33,48384,51.33,53.595,50.96,53.33,48384,0.0,1.0
2022-05-10,50.76,52.17,50.29,51.88,35393,50.76,52.17,50.29,51.88,35393,0.0,1.0
2022-05-11,50.82,52.03,50.48,50.48,30820,50.82,52.03,50.48,50.48,30820,0.0,1.0
2022-05-12,49.75,50.79,49.55,50.54,28967,49.75,50.79,49.55,50.54,28967,0.0,1.0
2022-05-13,50.39,51.23,50.1,50.18,36709,50.39,51.23,50.1,50.18,36709,0.0,1.0
2022-05-16,50.43,51.12,49.87,50.23,43179,50.43,51.12,49.87,50.23,43179,0.0,1.0
2022-05-17,51.16,52.055,50.83,51.14,32099,51.16,52.055,50.83,51.14,32099,0.0,1.0
2022-05-18,49.17,51.07,48.71,50.51,75440,49.17,51.07,48.71,50.51,75440,0.0,1.0
2022-05-19,48.86,49.52,48.57,48.62,42312,48.86,49.52,48.57,48.62,42312,0.0,1.0
2022-05-20,49.12,49.51,48.255,49.22,45973,49.12,49.51,48.255,49.22,45973,0.0,1.0
2022-05-23,49.79,49.87,49.19,49.33,48349,49.79,49.87,49.19,49.33,48349,0.0,1.0
2022-05-24,50.75,50.86,49.44,49.69,48146,50.75,50.86,49.44,49.69,48146,0.0,1.0
2022-05-25,50.95,51.2,50.26,50.27,39859,50.95,51.2,50.26,50.27,39859,0.0,1.0
2022-05-26,51.01,51.59,50.76,50.81,34597,51.01,51.59,50.76,50.81,34597,0.0,1.0
2022-05-27,51.8,52.24,51.49,51.62,22047,51.8,52.24,51.49,51.62,22047,0.0,1.0
2022-05-31,52.33,52.86,51.18,51.77,63569,52.33,52.86,51.18,51.77,63569,0.0,1.0
2022-06-01,52.03,52.55,51.65,52.55,25940,52.03,52.55,51.65,52.55,25940,0.0,1.0
2022-06-02,52.22,52.455,51.69,52.29,35540,52.22,52.455,51.69,52.29,35540,0.0,1.0
2022-06-03,51.33,52.42,51.02,52.06,33704,51.33,52.42,51.02,52.06,33704,0.0,1.0
2022-06-06,50.5,51.84,50.23,51.55,37802,50.5,51.84,50.23,51.55,37802,0.0,1.0
2022-06-07,50.93,51.07,50.1,50.46,36210,50.93,51.07,50.1,50.46,36210,0.0,1.0
2022-06-08,49.26,50.5625,49.25,50.52,39296,49.26,50.5625,49.25,50.52,39296,0.0,1.0
2022-06-09,48.49,49.65,48.29,49.65,36254,48.49,49.65,48.29,49.65,36254,0.0,1.0
2022-06-10,47.58,48.0,47.39,47.86,24006,47.58,48.0,47.39,47.86,24006,0.0,1.0
2022-06-13,45.28,47.0,44.77,46.71,57263,45.28,47.0,44.77,46.71,57263,0.0,1.0
2022-06-14,44.5,45.78,44.2,45.29,50030,44.5,45.78,44.2,45.29,50030,0.0,1.0
2022-06-15,44.75,45.22,43.92,45.03,44545,44.75,45.22,43.92,45.03,44545,0.0,1.0
2022-06-16,43.15,44.34,42.59,44.34,54923,43.15,44.34,42.59,44.34,54923,0.0,1.0
2022-06-17,43.87,44.0199,43.27,43.44,116013,43.87,44.0199,43.27,43.44,116013,0.0,1.0
2022-06-21,45.34,45.505,43.635,44.12,64895,45.34,45.505,43.635,44.12,64895,0.0,1.0
2022-06-22,45.57,45.73,44.66,44.69,43647,45.57,45.73,44.66,44.69,43647,0.0,1.0
2022-06-23,44.9,45.965,44.56,45.67,71166,44.9,45.965,44.56,45.67,71166,0.0,1.0
2022-06-24,47.66,48.07,45.05,45.05,124847,47.66,48.07,45.05,45.05,124847,0.0,1.0
2022-06-27,47.73,48.13,46.955,47.54,31716,47.73,48.13,46.955,47.54,31716,0.0,1.0
2022-06-28,46.72,47.97,45.86,47.77,33732,46.72,47.97,45.86,47.77,33732,0.0,1.0
2022-06-29,46.81,47.17,46.35,47.01,26174,46.81,47.17,46.35,47.01,26174,0.0,1.0
2022-06-30,47.84,48.09,46.18,46.45,48691,47.84,48.09,46.18,46.45,48691,0.0,1.0
2022-07-01,47.61,48.305,47.39,47.57,48717,47.61,48.305,47.39,47.57,48717,0.0,1.0
2022-07-05,47.72,47.9,45.91,46.93,54699,47.72,47.9,45.91,46.93,54699,0.0,1.0
2022-07-06,48.14,48.655,47.6,47.72,28285,48.14,48.655,47.6,47.72,28285,0.0,1.0
2022-07-07,47.49,48.28,47.42,48.25,26782,47.49,48.28,47.42,48.25,26782,0.0,1.0
2022-07-08,47.07,47.69,46.41,47.22,30237,47.07,47.69,46.41,47.22,30237,0.0,1.0
2022-07-11,46.56,46.78,46.2415,46.63,22722,46.56,46.78,46.2415,46.63,22722,0.0,1.0
2022-07-12,45.33,46.94,45.17,46.71,24768,45.33,46.94,45.17,46.71,24768,0.0,1.0
2022-07-13,45.5,45.61,44.15,45.03,36122,45.5,45.61,44.15,45.03,36122,0.0,1.0
2022-07-14,45.24,45.52,44.605,44.97,23100,45.24,45.52,44.605,44.97,23100,0.0,1.0
2022-07-15,46.36,46.83,45.68,45.68,41042,46.36,46.83,45.68,45.68,41042,0.0,1.0
2022-07-18,45.56,46.62,45.21,46.46,30422,45.56,46.62,45.21,46.46,30422,0.0,1.0
2022-07-19,47.23,47.55,46.21,46.21,35299,47.23,47.55,46.21,46.21,35299,0.0,1.0
2022-07-20,47.99,48.17,46.59,47.46,45885,47.99,48.17,46.59,47.46,45885,0.0,1.0
2022-07-21,48.42,48.43,47.62,48.15,31853,48.42,48.43,47.62,48.15,31853,0.0,1.0
2022-07-22,48.47,49.58,47.82,48.33,43434,48.47,49.58,47.82,48.33,43434,0.0,1.0
2022-07-25,48.52,49.1,48.01,48.55,25096,48.52,49.1,48.01,48.55,25096,0.0,1.0
2022-07-26,49.39,49.47,48.4,48.4,47150,49.39,49.47,48.4,48.4,47150,0.0,1.0
2022-07-27,50.16,50.39,49.15,49.89,32493,50.16,50.39,49.15,49.89,32493,0.0,1.0
2022-07-28,50.64,51.04,50.05,50.26,29292,50.64,51.04,50.05,50.26,29292,0.0,1.0
2022-07-29,46.49,49.295,45.49,48.67,65118,46.49,49.295,45.49,48.67,65118,0.0,1.0
2022-08-01,47.53,48.06,45.65,45.97,61072,47.53,48.06,45.65,45.97,61072,0.0,1.0
2022-08-02,46.62,48.25,46.62,47.1,40263,46.62,48.25,46.62,47.1,40263,0.0,1.0
2022-08-03,46.14,46.555,45.9484,46.17,49124,46.14,46.555,45.9484,46.17,49124,0.0,1.0
2022-08-04,44.08,46.0,43.6,45.88,58067,44.08,46.0,43.6,45.88,58067,0.0,1.0
2022-08-05,42.74,44.085,42.7,43.43,52311,42.74,44.085,42.7,43.43,52311,0.0,1.0
2022-08-08,42.76,43.24,42.26,42.6,61105,42.76,43.24,42.26,42.6,61105,0.0,1.0
2022-08-09,41.77,43.0,41.62,42.7,62340,41.77,43.0,41.62,42.7,62340,0.0,1.0
2022-08-10,43.14,43.45,42.51,42.52,64016,43.14,43.45,42.51,42.52,64016,0.0,1.0
2022-08-11,43.44,43.77,42.62,43.39,45759,43.44,43.77,42.62,43.39,45759,0.0,1.0
2022-08-12,44.96,45.28,43.065,43.9,55864,44.96,45.28,43.065,43.9,55864,0.0,1.0
2022-08-15,45.24,45.61,44.28,44.92,38985,45.24,45.61,44.28,44.92,38985,0.0,1.0
2022-08-16,44.69,45.24,44.51,45.24,24782,44.69,45.24,44.51,45.24,24782,0.0,1.0
2022-08-17,44.28,44.63,43.87,44.46,24981,44.28,44.63,43.87,44.46,24981,0.0,1.0
2022-08-18,44.78,45.51,44.36,44.54,33353,44.78,45.51,44.36,44.54,33353,0.0,1.0
2022-08-19,44.36,44.72,44.02,44.49,94842,44.36,44.72,44.02,44.49,94842,0.0,1.0
2022-08-22,43.4,44.18,43.23,44.18,29566,43.4,44.18,43.23,44.18,29566,0.0,1.0
2022-08-23,42.44,43.55,42.41,43.27,35621,42.44,43.55,42.41,43.27,35621,0.0,1.0
2022-08-24,42.58,43.18,41.72,42.72,47645,42.58,43.18,41.72,42.72,47645,0.0,1.0
2022-08-25,42.62,43.31,42.247,42.84,36511,42.62,43.31,42.247,42.84,36511,0.0,1.0
2022-08-26,41.78,43.03,41.6608,42.62,40297,41.78,43.03,41.6608,42.62,40297,0.0,1.0
2022-08-29,41.44,41.66,41.25,41.64,30159,41.44,41.66,41.25,41.64,30159,0.0,1.0
2022-08-30,41.26,41.8,40.43,41.36,43137,41.26,41.8,40.43,41.36,43137,0.0,1.0
2022-08-31,41.59,41.93,41.08,41.25,70776,41.59,41.93,41.08,41.25,70776,0.0,1.0
2022-09-01,41.01,41.955,40.67,41.25,40084,41.01,41.955,40.67,41.25,40084,0.0,1.0
2022-09-02,39.8,41.6,39.26,41.31,51536,39.8,41.6,39.26,41.31,51536,0.0,1.0
2022-09-06,40.14,40.37,39.27,39.74,36103,40.14,40.37,39.27,39.74,36103,0.0,1.0
2022-09-07,40.55,40.655,39.55,40.07,48948,40.55,40.655,39.55,40.07,48948,0.0,1.0
2022-09-08,40.05,40.82,39.84,40.14,31491,40.05,40.82,39.84,40.14,31491,0.0,1.0
2022-09-09,40.66,41.0,40.1,40.22,45061,40.66,41.0,40.1,40.22,45061,0.0,1.0
2022-09-12,40.67,40.91,40.19,40.79,43263,40.67,40.91,40.19,40.79,43263,0.0,1.0
2022-09-13,38.63,39.92,38.59,39.92,39495,38.63,39.92,38.59,39.92,39495,0.0,1.0
2022-09-14,39.02,39.25,38.47,38.56,40714,39.02,39.25,38.47,38.56,40714,0.0,1.0
2022-09-15,38.58,39.0982,38.12,38.86,33552,38.58,39.0982,38.12,38.86,33552,0.0,1.0
2022-09-16,37.79,38.64,37.45,38.37,109580,37.79,38.64,37.45,38.37,109580,0.0,1.0
2022-09-19,38.1,38.32,37.55,37.55,38869,38.1,38.32,37.55,37.55,38869,0.0,1.0
2022-09-20,36.91,37.97,36.55,37.97,31563,36.91,37.97,36.55,37.97,31563,0.0,1.0
2022-09-21,36.58,37.99,36.58,37.22,42233,36.58,37.99,36.58,37.22,42233,0.0,1.0
2022-09-22,35.73,36.52,35.35,36.52,24280,35.73,36.52,35.35,36.52,24280,0.0,1.0
2022-09-23,35.25,35.61,34.805,35.61,25774,35.25,35.61,34.805,35.61,25774,0.0,1.0
2022-09-26,34.2,35.65,34.08,35.29,34235,34.2,35.65,34.08,35.29,34235,0.0,1.0
2022-09-27,34.71,35.4,34.23,34.71,39053,34.71,35.4,34.23,34.71,39053,0.0,1.0
2022-09-28,35.51,35.955,34.54,35.0,43302,35.51,35.955,34.54,35.0,43302,0.0,1.0
2022-09-29,35.56,35.65,34.62,35.24,33946,35.56,35.65,34.62,35.24,33946,0.0,1.0
2022-09-30,36.01,36.685,35.72,35.81,84412,36.01,36.685,35.72,35.81,84412,0.0,1.0
2022-10-03,36.68,36.95,36.44,36.44,36304,36.68,36.95,36.44,36.44,36304,0.0,1.0
2022-10-04,38.26,38.38,37.25,37.25,43157,38.26,38.38,37.25,37.25,43157,0.0,1.0
2022-10-05,38.17,38.615,37.95,38.03,33154,38.17,38.615,37.95,38.03,33154,0.0,1.0
2022-10-06,38.51,38.715,37.5,38.17,72199,38.51,38.715,37.5,38.17,72199,0.0,1.0
2022-10-07,37.9,38.38,37.48,38.32,76978,37.9,38.38,37.48,38.32,76978,0.0,1.0
2022-10-10,38.14,38.5,37.85,37.91,39525,38.14,38.5,37.85,37.91,39525,0.0,1.0
2022-10-11,37.89,38.34,37.71,37.99,55685,37.89,38.34,37.71,37.99,55685,0.0,1.0
2022-10-12,38.94,39.36,37.98,37.98,64469,38.94,39.36,37.98,37.98,64469,0.0,1.0
2022-10-13,39.46,39.68,38.49,38.49,51509,39.46,39.68,38.49,38.49,51509,0.0,1.0
2022-10-14,38.14,40.36,38.03,39.82,45052,38.14,40.36,38.03,39.82,45052,0.0,1.0
2022-10-17,39.05,39.59,38.7491,38.79,41248,39.05,39.59,38.7491,38.79,41248,0.0,1.0
2022-10-18,39.01,39.68,38.685,39.57,38257,39.01,39.68,38.685,39.57,38257,0.0,1.0
2022-10-19,38.88,39.0,37.87,38.72,45733,38.88,39.0,37.87,38.72,45733,0.0,1.0
2022-10-20,38.97,39.67,38.5495,38.76,65934,38.97,39.67,38.5495,38.76,65934,0.0,1.0
2022-10-21,39.84,39.8999,38.405,38.86,44434,39.84,39.8999,38.405,38.86,44434,0.0,1.0
2022-10-24,39.8,39.82,38.57,39.68,40542,39.8,39.82,38.57,39.68,40542,0.0,1.0
2022-10-25,40.74,41.42,39.1,39.74,57678,40.74,41.42,39.1,39.74,57678,0.0,1.0
2022-10-26,40.85,41.5,40.49,40.94,32545,40.85,41.5,40.49,40.94,32545,0.0,1.0
2022-10-27,40.92,41.61,40.7,40.85,42210,40.92,41.61,40.7,40.85,42210,0.0,1.0
2022-10-28,42.05,42.29,41.045,41.21,37371,42.05,42.29,41.045,41.21,37371,0.0,1.0
2022-10-31,42.32,42.86,41.335,42.0,41676,42.32,42.86,41.335,42.0,41676,0.0,1.0
2022-11-01,42.4,42.63,41.62,42.41,33975,42.4,42.63,41.62,42.41,33975,0.0,1.0
2022-11-02,40.98,42.71,40.73,42.61,61519,40.98,42.71,40.73,42.61,61519,0.0,1.0
2022-11-03,35.69,42.12,35.31,42.12,79903,35.69,42.12,35.31,42.12,79903,0.0,1.0
2022-11-04,35.02,36.13,34.505,35.78,55933,35.02,36.13,34.505,35.78,55933,0.0,1.0
2022-11-07,33.75,34.9,33.61,34.8,56899,33.75,34.9,33.61,34.8,56899,0.0,1.0
2022-11-08,34.88,35.0,33.61,33.94,69462,34.88,35.0,33.61,33.94,69462,0.0,1.0
2022-11-09,34.15,35.0,34.0,34.52,34351,34.15,35.0,34.0,34.52,34351,0.0,1.0
2022-11-10,35.69,36.45,34.81,35.02,78902,35.69,36.45,34.81,35.02,78902,0.0,1.0
2022-11-11,34.39,35.88,34.06,35.88,49086,34.39,35.88,34.06,35.88,49086,0.0,1.0
2022-11-14,33.96,34.66,33.92,34.33,29370,33.96,34.66,33.92,34.33,29370,0.0,1.0
2022-11-15,34.84,35.2,34.25,34.27,62557,34.84,35.2,34.25,34.27,62557,0.0,1.0
2022-11-16,33.95,34.59,33.94,34.59,37822,33.95,34.59,33.94,34.59,37822,0.0,1.0
2022-11-17,33.75,33.9,33.4888,33.71,55184,33.75,33.9,33.4888,33.71,55184,0.0,1.0
2022-11-18,34.52,34.72,34.02,34.39,96134,34.52,34.72,34.02,34.39,96134,0.0,1.0
2022-11-21,35.33,35.36,34.29,34.52,47585,35.33,35.36,34.29,34.52,47585,0.0,1.0
2022-11-22,35.51,35.66,35.13,35.64,36170,35.51,35.66,35.13,35.64,36170,0.0,1.0
2022-11-23,35.34,37.49,35.03,35.58,27081,35.34,37.49,35.03,35.58,27081,0.0,1.0
2022-11-25,35.1,35.55,34.871,35.325,11580,35.1,35.55,34.871,35.325,11580,0.0,1.0
2022-11-28,34.71,35.39,34.43,35.07,39191,34.71,35.39,34.43,35.07,39191,0.0,1.0
2022-11-29,34.03,34.59,33.91,34.51,25458,34.03,34.59,33.91,34.51,25458,0.0,1.0
2022-11-30,35.18,35.225,33.91,34.17,84323,35.18,35.225,33.91,34.17,84323,0.0,1.0
2022-12-01,35.65,36.02,34.99,35.18,60044,35.65,36.02,34.99,35.18,60044,0.0,1.0
2022-12-02,36.38,36.69,34.25,35.29,68798,36.38,36.69,34.25,35.29,68798,0.0,1.0
2022-12-05,36.08,36.51,35.525,36.17,44235,36.08,36.51,35.525,36.17,44235,0.0,1.0
2022-12-06,35.57,36.59,35.53,36.27,37270,35.57,36.59,35.53,36.27,37270,0.0,1.0
2022-12-07,34.91,35.97,34.52,35.71,35324,34.91,35.97,34.52,35.71,35324,0.0,1.0
2022-12-08,34.15,35.08,34.12,34.78,33199,34.15,35.08,34.12,34.78,33199,0.0,1.0
2022-12-09,34.81,35.2,33.92,33.97,36140,34.81,35.2,33.92,33.97,36140,0.0,1.0
2022-12-12,35.11,36.03,34.31,34.92,53487,35.11,36.03,34.31,34.92,53487,0.0,1.0
2022-12-13,35.97,36.78,35.19,36.02,59207,35.97,36.78,35.19,36.02,59207,0.0,1.0
2022-12-14,35.32,36.29,35.08,35.76,49768,35.32,36.29,35.08,35.76,49768,0.0,1.0
2022-12-15,34.63,35.2,33.95,34.84,75879,34.63,35.2,33.95,34.84,75879,0.0,1.0
2022-12-16,35.57,36.21,34.23,34.57,521788,35.57,36.21,34.23,34.57,521788,0.0,1.0
2022-12-19,33.28,35.38,32.73,35.29,95672,33.28,35.38,32.73,35.29,95672,0.0,1.0
2022-12-20,34.14,34.705,33.04,33.12,55291,34.14,34.705,33.04,33.12,55291,0.0,1.0
2022-12-21,35.78,35.895,34.45,34.45,61734,35.78,35.895,34.45,34.45,61734,0.0,1.0
2022-12-22,34.79,35.98,34.115,35.41,51072,34.79,35.98,34.115,35.41,51072,0.0,1.0
2022-12-23,34.43,35.565,33.9,34.79,29247,34.43,35.565,33.9,34.79,29247,0.0,1.0
2022-12-27,34.11,34.78,32.8201,34.58,26797,34.11,34.78,32.8201,34.58,26797,0.0,1.0
2022-12-28,34.52,35.4,34.05,34.05,41227,34.52,35.4,34.05,34.05,41227,0.0,1.0
2022-12-29,35.43,35.71,34.69,34.88,38708,35.43,35.71,34.69,34.88,38708,0.0,1.0
2022-12-30,35.76,36.335,34.66,35.19,81599,35.76,36.335,34.66,35.19,81599,0.0,1.0
2023-01-03,34.66,35.84,34.09,35.81,70315,34.66,35.84,34.09,35.81,70315,0.0,1.0
2023-01-04,34.9,35.075,34.51,34.91,32988,34.9,35.075,34.51,34.91,32988,0.0,1.0
2023-01-05,34.24,35.2,33.88,34.7,60000,34.24,35.2,33.88,34.7,60000,0.0,1.0
2023-01-06,35.36,35.44,34.51,34.63,33399,35.36,35.44,34.51,34.63,33399,0.0,1.0
2023-01-09,34.91,35.73,34.88,35.44,34970,34.91,35.73,34.88,35.44,34970,0.0,1.0
2023-01-10,35.81,36.06,33.955,34.77,47130,35.81,36.06,33.955,34.77,47130,0.0,1.0
2023-01-11,36.21,36.36,35.65,36.12,27651,36.21,36.36,35.65,36.12,27651,0.0,1.0
2023-01-12,35.67,36.61,35.64,36.54,57605,35.67,36.61,35.64,36.54,57605,0.0,1.0
2023-01-13,36.91,37.57,35.6,35.66,49737,36.91,37.57,35.6,35.66,49737,0.0,1.0
2023-01-17,36.32,37.21,36.22,37.08,44176,36.32,37.21,36.22,37.08,44176,0.0,1.0
2023-01-18,36.6,37.22,36.32,36.67,28234,36.6,37.22,36.32,36.67,28234,0.0,1.0
2023-01-19,36.56,37.11,36.15,36.28,44809,36.56,37.11,36.15,36.28,44809,0.0,1.0
2023-01-20,36.91,37.53,36.1,36.75,66294,36.91,37.53,36.1,36.75,66294,0.0,1.0
2023-01-23,36.58,37.18,36.38,36.99,46652,36.58,37.18,36.38,36.99,46652,0.0,1.0
2023-01-24,37.01,37.84,36.2,36.57,43518,37.01,37.84,36.2,36.57,43518,0.0,1.0
2023-01-25,37.14,37.14,36.05,36.71,37193,37.14,37.14,36.05,36.71,37193,0.0,1.0
2023-01-26,36.63,37.4,36.1701,37.4,38341,36.63,37.4,36.1701,37.4,38341,0.0,1.0
2023-01-27,37.15,37.45,36.25,36.74,29681,37.15,37.45,36.25,36.74,29681,0.0,1.0
2023-01-30,36.32,36.965,36.0722,36.83,42132,36.32,36.965,36.0722,36.83,42132,0.0,1.0
2023-01-31,37.06,37.09,36.15,36.39,60383,37.06,37.09,36.15,36.39,60383,0.0,1.0
2023-02-01,37.88,38.05,36.86,37.0,81194,37.88,38.05,36.86,37.0,81194,0.0,1.0
2023-02-02,38.58,39.08,37.9067,37.97,88300,38.58,39.08,37.9067,37.97,88300,0.0,1.0
2023-02-03,38.65,39.0507,37.72,38.14,88854,38.65,39.0507,37.72,38.14,88854,0.0,1.0
2023-02-06,38.6,39.09,38.14,38.49,81444,38.6,39.09,38.14,38.49,81444,0.0,1.0
2023-02-07,38.89,39.04,37.505,38.43,71834,38.89,39.04,37.505,38.43,71834,0.0,1.0
2023-02-08,37.86,38.53,36.41,38.53,73717,37.86,38.53,36.41,38.53,73717,0.0,1.0
2023-02-09,36.98,38.65,36.67,38.25,81404,36.98,38.65,36.67,38.25,81404,0.0,1.0
2023-02-10,31.79,35.05,30.285,34.9,200954,31.79,35.05,30.285,34.9,200954,0.0,1.0
2023-02-13,33.14,33.71,31.705,32.06,118859,33.14,33.71,31.705,32.06,118859,0.0,1.0
2023-02-14,32.76,34.1,32.42,32.78,96704,32.76,34.1,32.42,32.78,96704,0.0,1.0
2023-02-15,34.74,34.79,32.23,32.62,160143,34.74,34.79,32.23,32.62,160143,0.0,1.0
2023-02-16,35.41,35.5,33.91,34.07,127930,35.41,35.5,33.91,34.07,127930,0.0,1.0
2023-02-17,36.03,36.38,34.94,35.54,276524,36.03,36.38,34.94,35.54,276524,0.0,1.0
2023-02-21,34.19,36.15,33.75,35.62,71082,34.19,36.15,33.75,35.62,71082,0.0,1.0
2023-02-22,33.22,35.275,32.87,34.21,132966,33.22,35.275,32.87,34.21,132966,0.0,1.0
2023-02-23,33.9,34.205,32.99,33.22,80235,33.9,34.205,32.99,33.22,80235,0.0,1.0
2023-02-24,33.37,34.09,33.155,33.37,61220,33.37,34.09,33.155,33.37,61220,0.0,1.0
2023-02-27,33.17,34.05,32.99,33.56,59344,33.17,34.05,32.99,33.56,59344,0.0,1.0
2023-02-28,32.89,34.515,32.5575,32.99,103884,32.89,34.515,32.5575,32.99,103884,0.0,1.0
2023-03-01,33.04,33.72,32.95,33.1,79651,33.04,33.72,32.95,33.1,79651,0.0,1.0
2023-03-02,33.94,33.94,32.64,32.71,56682,33.94,33.94,32.64,32.71,56682,0.0,1.0
2023-03-03,34.56,34.67,33.18,33.9,80514,34.56,34.67,33.18,33.9,80514,0.0,1.0
2023-03-06,34.09,34.61,33.32,34.38,108286,34.09,34.61,33.32,34.38,108286,0.0,1.0
2023-03-07,34.29,34.52,33.8,33.98,74109,34.29,34.52,33.8,33.98,74109,0.0,1.0
2023-03-08,34.21,34.94,33.84,34.04,80896,34.21,34.94,33.84,34.04,80896,0.0,1.0
2023-03-09,33.63,34.62,33.41,34.23,74452,33.63,34.62,33.41,34.23,74452,0.0,1.0
2023-03-10,31.84,34.5487,31.71,33.35,106806,31.84,34.5487,31.71,33.35,106806,0.0,1.0
2023-03-13,31.64,32.52,31.26,31.48,83325,31.64,32.52,31.26,31.48,83325,0.0,1.0
2023-03-14,31.96,33.29,31.62,32.45,87278,31.96,33.29,31.62,32.45,87278,0.0,1.0
2023-03-15,31.56,31.69,30.3576,31.24,98643,31.56,31.69,30.3576,31.24,98643,0.0,1.0
2023-03-16,32.53,32.71,31.33,31.33,93024,32.53,32.71,31.33,31.33,93024,0.0,1.0
2023-03-17,31.72,32.74,31.65,32.43,357027,31.72,32.74,31.65,32.43,357027,0.0,1.0
2023-03-20,32.27,32.55,31.9,31.9,76805,32.27,32.55,31.9,31.9,76805,0.0,1.0
2023-03-21,33.03,33.14,32.49,32.82,74534,33.03,33.14,32.49,32.82,74534,0.0,1.0
2023-03-22,32.35,33.17,32.28,32.96,50066,32.35,33.17,32.28,32.96,50066,0.0,1.0
2023-03-23,31.89,32.48,31.66,32.48,41555,31.89,32.48,31.66,32.48,41555,0.0,1.0
2023-03-24,32.07,32.22,31.25,31.51,38953,32.07,32.22,31.25,31.51,38953,0.0,1.0
2023-03-27,32.49,32.72,32.02,32.34,50535,32.49,32.72,32.02,32.34,50535,0.0,1.0
2023-03-28,32.41,32.78,32.28,32.29,40201,32.41,32.78,32.28,32.29,40201,0.0,1.0
2023-03-29,32.38,32.86,32.155,32.86,53395,32.38,32.86,32.155,32.86,53395,0.0,1.0
2023-03-30,31.83,32.41,31.62,32.41,61928,31.83,32.41,31.62,32.41,61928,0.0,1.0
2023-03-31,32.35,32.41,31.74,32.18,87815,32.35,32.41,31.74,32.18,87815,0.0,1.0
2023-04-03,31.83,32.41,31.521,32.41,108310,31.83,32.41,31.521,32.41,108310,0.0,1.0
2023-04-04,32.02,32.445,31.55,31.98,52748,32.02,32.445,31.55,31.98,52748,0.0,1.0
2023-04-05,31.52,32.675,31.39,31.75,64501,31.52,32.675,31.39,31.75,64501,0.0,1.0
2023-04-06,31.96,32.05,30.98,31.75,52095,31.96,32.05,30.98,31.75,52095,0.0,1.0
2023-04-10,32.88,33.0,31.71,31.76,93696,32.88,33.0,31.71,31.76,93696,0.0,1.0
2023-04-11,33.22,33.58,32.97,32.99,42708,33.22,33.58,32.97,32.99,42708,0.0,1.0
2023-04-12,32.91,33.89,32.77,33.62,65352,32.91,33.89,32.77,33.62,65352,0.0,1.0
2023-04-13,33.69,33.77,33.0,33.18,32575,33.69,33.77,33.0,33.18,32575,0.0,1.0
2023-04-14,33.09,34.0,32.8949,33.78,48253,33.09,34.0,32.8949,33.78,48253,0.0,1.0
2023-04-17,33.04,33.23,32.82,33.23,44233,33.04,33.23,32.82,33.23,44233,0.0,1.0
2023-04-18,33.0,33.41,32.86,33.24,37933,33.0,33.41,32.86,33.24,37933,0.0,1.0
2023-04-19,33.08,33.21,32.5,32.8,57319,33.08,33.21,32.5,32.8,57319,0.0,1.0
2023-04-20,32.76,33.68,32.49,32.78,103524,32.76,33.68,32.49,32.78,103524,0.0,1.0
2023-04-21,32.77,33.75,32.18,32.79,67563,32.77,33.75,32.18,32.79,67563,0.0,1.0
2023-04-24,32.65,33.12,32.43,32.74,44420,32.65,33.12,32.43,32.74,44420,0.0,1.0
2023-04-25,30.79,32.9,30.69,32.32,36846,30.79,32.9,30.69,32.32,36846,0.0,1.0
2023-04-26,31.04,31.6,30.5,30.5,49568,31.04,31.6,30.5,30.5,49568,0.0,1.0
2023-04-27,30.83,31.23,30.58,31.16,29370,30.83,31.23,30.58,31.16,29370,0.0,1.0
2023-04-28,30.94,31.28,30.77,30.77,41380,30.94,31.28,30.77,30.77,41380,0.0,1.0
2023-05-01,31.01,31.14,30.4,30.75,33144,31.01,31.14,30.4,30.75,33144,0.0,1.0
2023-05-02,29.98,30.8,29.7901,30.8,48723,29.98,30.8,29.7901,30.8,48723,0.0,1.0
2023-05-03,30.22,30.77,30.11,30.17,38975,30.22,30.77,30.11,30.17,38975,0.0,1.0
2023-05-04,29.46,30.52,29.2,29.91,72045,29.46,30.52,29.2,29.91,72045,0.0,1.0
2023-05-05,25.44,28.71,22.62,28.15,405235,25.44,28.71,22.62,28.15,405235,0.0,1.0
2023-05-08,25.58,26.36,25.012,25.31,69927,25.58,26.36,25.012,25.31,69927,0.0,1.0
2023-05-09,25.79,26.3,25.04,25.38,70318,25.79,26.3,25.04,25.38,70318,0.0,1.0
2023-05-10,25.92,26.65,25.69,26.27,47186,25.92,26.65,25.69,26.27,47186,0.0,1.0
2023-05-11,25.38,25.79,24.98,25.79,37235,25.38,25.79,24.98,25.79,37235,0.0,1.0
2023-05-12,26.03,26.18,25.1,25.61,39849,26.03,26.18,25.1,25.61,39849,0.0,1.0
2023-05-15,25.77,25.99,25.48,25.99,40131,25.77,25.99,25.48,25.99,40131,0.0,1.0
2023-05-16,25.47,25.735,25.34,25.54,34675,25.47,25.735,25.34,25.54,34675,0.0,1.0
2023-05-17,26.54,26.65,25.38,25.77,58710,26.54,26.65,25.38,25.77,58710,0.0,1.0
2023-05-18,27.19,27.37,26.26,26.45,66491,27.19,27.37,26.26,26.45,66491,0.0,1.0
2023-05-19,27.4,27.92,26.98,27.57,53515,27.4,27.92,26.98,27.57,53515,0.0,1.0
2023-05-22,28.21,28.23,27.18,27.48,45571,28.21,28.23,27.18,27.48,45571,0.0,1.0
2023-05-23,28.38,28.72,27.49,28.05,49631,28.38,28.72,27.49,28.05,49631,0.0,1.0
2023-05-24,28.6,28.72,28.23,28.28,31848,28.6,28.72,28.23,28.28,31848,0.0,1.0
2023-05-25,28.41,28.7,27.745,28.43,30108,28.41,28.7,27.745,28.43,30108,0.0,1.0
2023-05-26,29.39,29.58,28.3,28.4,77990,29.39,29.58,28.3,28.4,77990,0.0,1.0
2023-05-30,29.27,29.59,28.91,29.46,37370,29.27,29.59,28.91,29.46,37370,0.0,1.0
2023-05-31,28.7,29.07,28.4,29.01,51365,28.7,29.07,28.4,29.01,51365,0.0,1.0
2023-06-01,29.01,29.32,28.65,28.85,43580,29.01,29.32,28.65,28.85,43580,0.0,1.0
2023-06-02,30.14,30.355,28.81,29.25,59334,30.14,30.355,28.81,29.25,59334,0.0,1.0
2023-06-05,29.3,29.84,28.81,29.84,66570,29.3,29.84,28.81,29.84,66570,0.0,1.0
2023-06-06,29.65,29.84,28.74,29.15,85336,29.65,29.84,28.74,29.15,85336,0.0,1.0
2023-06-07,30.26,30.47,29.72,29.72,60324,30.26,30.47,29.72,29.72,60324,0.0,1.0
2023-06-08,29.73,30.52,29.16,30.12,46274,29.73,30.52,29.16,30.12,46274,0.0,1.0
2023-06-09,29.2,29.97,29.085,29.68,39693,29.2,29.97,29.085,29.68,39693,0.0,1.0
2023-06-12,29.61,29.81,28.96,29.17,39563,29.61,29.81,28.96,29.17,39563,0.0,1.0
2023-06-13,30.33,30.45,29.67,29.67,42902,30.33,30.45,29.67,29.67,42902,0.0,1.0
2023-06-14,29.52,30.96,29.42,30.34,48123,29.52,30.96,29.42,30.34,48123,0.0,1.0
2023-06-15,29.74,29.78,29.13,29.48,51451,29.74,29.78,29.13,29.48,51451,0.0,1.0
2023-06-16,29.79,30.205,29.14,30.05,300548,29.79,30.205,29.14,30.05,300548,0.0,1.0
2023-06-20,30.79,31.01,29.51,29.7,50757,30.79,31.01,29.51,29.7,50757,0.0,1.0
2023-06-21,30.57,30.91,30.29,30.57,54139,30.57,30.91,30.29,30.57,54139,0.0,1.0
2023-06-22,29.88,30.63,29.765,30.63,58656,29.88,30.63,29.765,30.63,58656,0.0,1.0
2023-06-23,28.89,29.84,28.69,29.39,169979,28.89,29.84,28.69,29.39,169979,0.0,1.0
2023-06-26,28.99,29.34,28.89,28.89,62222,28.99,29.34,28.89,28.89,62222,0.0,1.0
2023-06-27,29.31,29.396,28.9,29.03,39174,29.31,29.396,28.9,29.03,39174,0.0,1.0
2023-06-28,28.83,29.3,28.72,29.3,44029,28.83,29.3,28.72,29.3,44029,0.0,1.0
2023-06-29,29.16,29.46,28.68,28.68,43922,29.16,29.46,28.68,28.68,43922,0.0,1.0
2023-06-30,29.09,29.53,29.06,29.43,43823,29.09,29.53,29.06,29.43,43823,0.0,1.0
2023-07-03,29.06,29.23,28.91,28.91,19477,29.06,29.23,28.91,28.91,19477,0.0,1.0
2023-07-05,28.86,29.05,28.55,29.05,45416,28.86,29.05,28.55,29.05,45416,0.0,1.0
2023-07-06,28.66,28.78,28.35,28.56,36817,28.66,28.78,28.35,28.56,36817,0.0,1.0
2023-07-07,28.52,28.91,28.505,28.63,56430,28.52,28.91,28.505,28.63,56430,0.0,1.0
2023-07-10,28.8,29.065,28.62,28.62,33604,28.8,29.065,28.62,28.62,33604,0.0,1.0
2023-07-11,30.16,30.185,28.79,28.79,109234,30.16,30.185,28.79,28.79,109234,0.0,1.0
2023-07-12,30.81,30.91,30.02,30.73,62330,30.81,30.91,30.02,30.73,62330,0.0,1.0
2023-07-13,31.24,31.5,30.82,30.91,66501,31.24,31.5,30.82,30.91,66501,0.0,1.0
2023-07-14,32.12,32.18,30.87,30.87,42783,32.12,32.18,30.87,30.87,42783,0.0,1.0
2023-07-17,31.98,32.79,31.705,32.02,67584,31.98,32.79,31.705,32.02,67584,0.0,1.0
2023-07-18,32.21,32.25,31.56,31.735,33984,32.21,32.25,31.56,31.735,33984,0.0,1.0
2023-07-19,32.29,32.625,32.11,32.26,40428,32.29,32.625,32.11,32.26,40428,0.0,1.0
2023-07-20,31.72,32.37,31.635,32.37,33215,31.72,32.37,31.635,32.37,33215,0.0,1.0
2023-07-21,31.19,32.13,30.92,31.96,68230,31.19,32.13,30.92,31.96,68230,0.0,1.0
2023-07-24,31.9,32.28,31.2615,31.27,65891,31.9,32.28,31.2615,31.27,65891,0.0,1.0
2023-07-25,31.53,32.03,31.34,31.75,40327,31.53,32.03,31.34,31.75,40327,0.0,1.0
2023-07-26,31.39,31.875,31.21,31.45,34402,31.39,31.875,31.21,31.45,34402,0.0,1.0
2023-07-27,30.92,31.55,30.63,31.55,37449,30.92,31.55,30.63,31.55,37449,0.0,1.0
2023-07-28,31.7,32.35,31.345,31.9,55533,31.7,32.35,31.345,31.9,55533,0.0,1.0
2023-07-31,31.87,32.775,31.6,31.92,46197,31.87,32.775,31.6,31.92,46197,0.0,1.0
2023-08-01,32.41,32.52,31.35,31.63,44876,32.41,32.52,31.35,31.63,44876,0.0,1.0
2023-08-02,31.98,32.11,31.315,32.08,42038,31.98,32.11,31.315,32.08,42038,0.0,1.0
2023-08-03,32.09,32.24,31.575,31.69,30469,32.09,32.24,31.575,31.69,30469,0.0,1.0
2023-08-04,31.64,32.415,31.47,31.98,39650,31.64,32.415,31.47,31.98,39650,0.0,1.0
2023-08-07,32.18,32.67,31.665,31.78,31728,32.18,32.67,31.665,31.78,31728,0.0,1.0
2023-08-08,32.39,32.44,31.58,31.99,40204,32.39,32.44,31.58,31.99,40204,0.0,1.0
2023-08-09,32.46,32.78,32.14,32.27,53674,32.46,32.78,32.14,32.27,53674,0.0,1.0
2023-08-10,32.39,32.61,32.01,32.43,40037,32.39,32.61,32.01,32.43,40037,0.0,1.0
2023-08-11,31.95,32.67,31.88,32.26,33368,31.95,32.67,31.88,32.26,33368,0.0,1.0
2023-08-14,31.78,31.9566,31.18,31.73,43856,31.78,31.9566,31.18,31.73,43856,0.0,1.0
2023-08-15,31.17,31.7,31.12,31.67,23086,31.17,31.7,31.12,31.67,23086,0.0,1.0
2023-08-16,31.1,31.54,31.01,31.21,37131,31.1,31.54,31.01,31.21,37131,0.0,1.0
2023-08-17,31.14,31.56,31.13,31.19,33086,31.14,31.56,31.13,31.19,33086,0.0,1.0
2023-08-18,30.92,31.24,30.88,30.92,31761,30.92,31.24,30.88,30.92,31761,0.0,1.0
2023-08-21,30.57,31.0999,30.31,30.88,58674,30.57,31.0999,30.31,30.88,58674,0.0,1.0
2023-08-22,30.7,30.96,30.58,30.64,26026,30.7,30.96,30.58,30.64,26026,0.0,1.0
2023-08-23,31.09,31.1,30.51,30.69,89099,31.09,31.1,30.51,30.69,89099,0.0,1.0
2023-08-24,31.04,31.33,30.92,30.98,36253,31.04,31.33,30.92,30.98,36253,0.0,1.0
2023-08-25,31.04,31.17,30.827,30.94,23731,31.04,31.17,30.827,30.94,23731,0.0,1.0
2023-08-28,31.1,31.445,30.96,31.04,42243,31.1,31.445,30.96,31.04,42243,0.0,1.0
2023-08-29,31.4,31.46,30.8587,30.8587,23958,31.4,31.46,30.8587,30.8587,23958,0.0,1.0
2023-08-30,31.25,31.67,31.17,31.3,31553,31.25,31.67,31.17,31.3,31553,0.0,1.0
2023-08-31,30.63,31.39,30.59,31.2,37876,30.63,31.39,30.59,31.2,37876,0.0,1.0
2023-09-01,30.67,31.1199,30.49,30.73,41407,30.67,31.1199,30.49,30.73,41407,0.0,1.0
2023-09-05,29.93,30.43,29.08,30.43,51194,29.93,30.43,29.08,30.43,51194,0.0,1.0
2023-09-06,29.73,30.11,29.41,29.81,34593,29.73,30.11,29.41,29.81,34593,0.0,1.0
2023-09-07,28.52,29.56,28.39,29.56,59688,28.52,29.56,28.39,29.56,59688,0.0,1.0
2023-09-08,29.26,29.37,28.25,28.89,48172,29.26,29.37,28.25,28.89,48172,0.0,1.0
2023-09-11,29.57,29.67,29.19,29.37,42782,29.57,29.67,29.19,29.37,42782,0.0,1.0
2023-09-12,29.52,29.71,29.4,29.41,60763,29.52,29.71,29.4,29.41,60763,0.0,1.0
2023-09-13,29.62,30.12,29.495,29.52,51284,29.62,30.12,29.495,29.52,51284,0.0,1.0
2023-09-14,30.28,30.42,29.55,29.74,51513,30.28,30.42,29.55,29.74,51513,0.0,1.0
2023-09-15,29.97,30.63,29.92,30.37,180002,29.97,30.63,29.92,30.37,180002,0.0,1.0
2023-09-18,29.59,30.16,29.3,29.97,29544,29.59,30.16,29.3,29.97,29544,0.0,1.0
2023-09-19,29.51,29.68,29.31,29.61,28067,29.51,29.68,29.31,29.61,28067,0.0,1.0
2023-09-20,29.49,29.79,29.46,29.575,35262,29.49,29.79,29.46,29.575,35262,0.0,1.0
2023-09-21,29.79,29.87,29.18,29.42,33818,29.79,29.87,29.18,29.42,33818,0.0,1.0
2023-09-22,30.27,30.435,29.5,29.85,46128,30.27,30.435,29.5,29.85,46128,0.0,1.0
2023-09-25,31.03,31.08,29.82,30.06,56288,31.03,31.08,29.82,30.06,56288,0.0,1.0
2023-09-26,30.77,31.2,29.8,30.89,41284,30.77,31.2,29.8,30.89,41284,0.0,1.0
2023-09-27,31.08,31.315,30.72,31.06,29691,31.08,31.315,30.72,31.06,29691,0.0,1.0
2023-09-28,29.46,31.28,29.26,31.05,84638,29.46,31.28,29.26,31.05,84638,0.0,1.0
2023-09-29,28.9,29.7,28.85,29.53,75441,28.9,29.7,28.85,29.53,75441,0.0,1.0
2023-10-02,28.75,28.83,28.36,28.8,60267,28.75,28.83,28.36,28.8,60267,0.0,1.0
2023-10-03,28.64,29.3,28.56,28.93,34093,28.64,29.3,28.56,28.93,34093,0.0,1.0
2023-10-04,28.97,29.03,28.32,28.55,31718,28.97,29.03,28.32,28.55,31718,0.0,1.0
2023-10-05,29.13,29.14,28.59,28.96,66789,29.13,29.14,28.59,28.96,66789,0.0,1.0
2023-10-06,28.89,29.25,28.75,29.04,38785,28.89,29.25,28.75,29.04,38785,0.0,1.0
2023-10-09,29.24,29.59,28.54,28.63,27147,29.24,29.59,28.54,28.63,27147,0.0,1.0
2023-10-10,29.44,29.935,29.34,29.41,32569,29.44,29.935,29.34,29.41,32569,0.0,1.0
2023-10-11,29.36,29.58,29.19,29.44,18712,29.36,29.58,29.19,29.44,18712,0.0,1.0
2023-10-12,28.8,29.37,28.46,29.37,24028,28.8,29.37,28.46,29.37,24028,0.0,1.0
2023-10-13,28.65,29.115,28.55,28.81,19246,28.65,29.115,28.55,28.81,19246,0.0,1.0
2023-10-16,29.03,29.42,28.55,28.56,40287,29.03,29.42,28.55,28.56,40287,0.0,1.0
2023-10-17,29.08,29.46,28.9328,29.04,43199,29.08,29.46,28.9328,29.04,43199,0.0,1.0
2023-10-18,28.32,29.0,28.24,28.96,23994,28.32,29.0,28.24,28.96,23994,0.0,1.0
2023-10-19,27.93,28.555,27.82,28.19,32288,27.93,28.555,27.82,28.19,32288,0.0,1.0
2023-10-20,27.16,28.15,27.08,28.02,41857,27.16,28.15,27.08,28.02,41857,0.0,1.0
2023-10-23,26.56,27.39,26.53,27.35,45195,26.56,27.39,26.53,27.35,45195,0.0,1.0
2023-10-24,26.01,27.05,25.605,26.7,34785,26.01,27.05,25.605,26.7,34785,0.0,1.0
2023-10-25,26.25,26.3,25.46,26.04,47014,26.25,26.3,25.46,26.04,47014,0.0,1.0
2023-10-26,26.56,27.19,25.54,26.32,55939,26.56,27.19,25.54,26.32,55939,0.0,1.0
2023-10-27,25.16,27.63,24.9,25.76,109812,25.16,27.63,24.9,25.76,109812,0.0,1.0
2023-10-30,23.82,25.445,23.3,24.15,122273,23.82,25.445,23.3,24.15,122273,0.0,1.0
2023-10-31,23.2,24.1,22.45,23.75,86585,23.2,24.1,22.45,23.75,86585,0.0,1.0
2023-11-01,22.53,23.3,22.34,23.23,54671,22.53,23.3,22.34,23.23,54671,0.0,1.0
2023-11-02,22.98,23.06,22.265,22.67,72352,22.98,23.06,22.265,22.67,72352,0.0,1.0
2023-11-03,23.54,24.15,23.44,23.44,42455,23.54,24.15,23.44,23.44,42455,0.0,1.0
2023-11-06,23.99,25.47,23.325,23.6,59942,23.99,25.47,23.325,23.6,59942,0.0,1.0
2023-11-07,24.09,24.54,23.42,23.75,69473,24.09,24.54,23.42,23.75,69473,0.0,1.0
2023-11-08,23.85,24.35,23.53,24.35,55314,23.85,24.35,23.53,24.35,55314,0.0,1.0
2023-11-09,23.31,24.21,23.22,24.09,42472,23.31,24.21,23.22,24.09,42472,0.0,1.0
2023-11-10,23.94,24.44,22.46,23.35,86246,23.94,24.44,22.46,23.35,86246,0.0,1.0
2023-11-13,23.96,24.15,23.55,23.95,58020,23.96,24.15,23.55,23.95,58020,0.0,1.0
2023-11-14,24.6,25.1721,24.28,24.64,102395,24.6,25.1721,24.28,24.64,102395,0.0,1.0
2023-11-15,24.17,25.045,24.17,24.71,66528,24.17,25.045,24.17,24.71,66528,0.0,1.0
2023-11-16,24.43,25.33,23.86,24.22,62722,24.43,25.33,23.86,24.22,62722,0.0,1.0
2023-11-17,24.58,24.865,24.43,24.7,75112,24.58,24.865,24.43,24.7,75112,0.0,1.0
2023-11-20,25.3,25.35,24.42,24.42,53941,25.3,25.35,24.42,24.42,53941,0.0,1.0
2023-11-21,24.91,25.57,24.68,25.29,67772,24.91,25.57,24.68,25.29,67772,0.0,1.0
2023-11-22,25.15,25.97,25.06,25.06,58847,25.15,25.97,25.06,25.06,58847,0.0,1.0
2023-11-24,25.47,25.68,24.86,24.97,36381,25.47,25.68,24.86,24.97,36381,0.0,1.0
2023-11-27,25.5,26.135,25.15,25.15,62941,25.5,26.135,25.15,25.15,62941,0.0,1.0
2023-11-28,24.81,25.38,24.8,25.38,53635,24.81,25.38,24.8,25.38,53635,0.0,1.0
2023-11-29,24.5,25.1,24.44,24.98,78269,24.5,25.1,24.44,24.98,78269,0.0,1.0
2023-11-30,24.18,24.76,24.14,24.5,54469,24.18,24.76,24.14,24.5,54469,0.0,1.0
2023-12-01,24.73,24.91,24.09,24.1,58251,24.73,24.91,24.09,24.1,58251,0.0,1.0
2023-12-04,26.15,26.29,24.67,24.74,91977,26.15,26.29,24.67,24.74,91977,0.0,1.0
2023-12-05,26.12,26.35,25.76,26.07,61009,26.12,26.35,25.76,26.07,61009,0.0,1.0
2023-12-06,24.98,26.59,24.92,26.38,53554,24.98,26.59,24.92,26.38,53554,0.0,1.0
2023-12-07,25.32,25.39,24.63,24.98,44703,25.32,25.39,24.63,24.98,44703,0.0,1.0
2023-12-08,25.26,25.51,24.9538,25.2,44580,25.26,25.51,24.9538,25.2,44580,0.0,1.0
2023-12-11,24.51,25.31,24.5,25.285,46292,24.51,25.31,24.5,25.285,46292,0.0,1.0
2023-12-12,24.77,25.0,24.26,24.67,146454,24.77,25.0,24.26,24.67,146454,0.0,1.0
2023-12-13,25.49,25.74,24.5414,24.92,73995,25.49,25.74,24.5414,24.92,73995,0.0,1.0
2023-12-14,25.85,26.27,25.48,25.55,68453,25.85,26.27,25.48,25.55,68453,0.0,1.0
2023-12-15,26.67,26.83,25.86,26.31,220678,26.67,26.83,25.86,26.31,220678,0.0,1.0
2023-12-18,26.12,26.67,25.87,26.67,83560,26.12,26.67,25.87,26.67,83560,0.0,1.0
2023-12-19,26.71,26.88,25.8256,26.38,44876,26.71,26.88,25.8256,26.38,44876,0.0,1.0
2023-12-20,26.51,27.265,26.22,26.72,63796,26.51,27.265,26.22,26.72,63796,0.0,1.0
2023-12-21,26.66,26.88,26.49,26.76,33241,26.66,26.88,26.49,26.76,33241,0.0,1.0
2023-12-22,26.88,27.2,26.72,26.78,45925,26.88,27.2,26.72,26.78,45925,0.0,1.0
2023-12-26,27.78,27.86,27.05,27.05,60997,27.78,27.86,27.05,27.05,60997,0.0,1.0
2023-12-27,27.49,27.89,27.43,27.72,32171,27.49,27.89,27.43,27.72,32171,0.0,1.0
2023-12-28,27.53,27.69,27.41,27.41,36136,27.53,27.69,27.41,27.41,36136,0.0,1.0
2023-12-29,26.81,27.57,26.76,27.57,33035,26.81,27.57,26.76,27.57,33035,0.0,1.0
2024-01-02,25.75,26.71,25.71,26.55,40398,25.75,26.71,25.71,26.55,40398,0.0,1.0
2024-01-03,25.2,25.63,24.74,25.63,63651,25.2,25.63,24.74,25.63,63651,0.0,1.0
2024-01-04,25.11,25.33,24.99,25.33,35148,25.11,25.33,24.99,25.33,35148,0.0,1.0
2024-01-05,25.09,25.24,24.92,24.92,71860,25.09,25.24,24.92,24.92,71860,0.0,1.0
2024-01-08,25.75,25.99,25.0,25.0,54815,25.75,25.99,25.0,25.0,54815,0.0,1.0
2024-01-09,25.32,25.84,25.25,25.35,46973,25.32,25.84,25.25,25.35,46973,0.0,1.0
2024-01-10,26.26,26.4,25.225,25.39,48896,26.26,26.4,25.225,25.39,48896,0.0,1.0
2024-01-11,26.12,26.59,25.55,26.15,37224,26.12,26.59,25.55,26.15,37224,0.0,1.0
2024-01-12,26.07,26.53,25.92,26.44,45024,26.07,26.53,25.92,26.44,45024,0.0,1.0
2024-01-16,25.75,26.4,25.37,26.0,50046,25.75,26.4,25.37,26.0,50046,0.0,1.0
2024-01-17,25.05,26.02,25.01,25.36,35076,25.05,26.02,25.01,25.36,35076,0.0,1.0
2024-01-18,24.88,25.28,24.455,25.28,37666,24.88,25.28,24.455,25.28,37666,0.0,1.0
2024-01-19,24.89,25.02,24.47,25.02,26607,24.89,25.02,24.47,25.02,26607,0.0,1.0
2024-01-22,25.81,25.85,24.91,24.91,49607,25.81,25.85,24.91,24.91,49607,0.0,1.0
2024-01-23,26.01,26.15,25.76,26.08,34058,26.01,26.15,25.76,26.08,34058,0.0,1.0
2024-01-24,25.98,26.585,25.84,26.19,32050,25.98,26.585,25.84,26.19,32050,0.0,1.0
2024-01-25,26.34,26.49,25.99,26.27,45791,26.34,26.49,25.99,26.27,45791,0.0,1.0
2024-01-26,26.67,26.75,26.45,26.54,27126,26.67,26.75,26.45,26.54,27126,0.0,1.0
2024-01-29,27.05,27.11,26.49,26.75,51515,27.05,27.11,26.49,26.75,51515,0.0,1.0
2024-01-30,26.83,27.02,26.69,27.02,27258,26.83,27.02,26.69,27.02,27258,0.0,1.0
2024-01-31,25.48,26.83,25.47,26.83,35783,25.48,26.83,25.47,26.83,35783,0.0,1.0
2024-02-01,25.8,25.88,25.42,25.48,29899,25.8,25.88,25.42,25.48,29899,0.0,1.0
2024-02-02,24.97,25.49,24.95,25.48,36129,24.97,25.49,24.95,25.48,36129,0.0,1.0
2024-02-05,24.53,24.73,24.23,24.5,49816,24.53,24.73,24.23,24.5,49816,0.0,1.0
2024-02-06,24.02,24.9,23.94,24.45,49934,24.02,24.9,23.94,24.45,49934,0.0,1.0
2024-02-07,23.32,24.03,23.2,24.03,61707,23.32,24.03,23.2,24.03,61707,0.0,1.0
2024-02-08,23.14,23.56,22.88,23.26,96584,23.14,23.56,22.88,23.26,96584,0.0,1.0
2024-02-09,21.44,23.85,21.03,22.89,89644,21.44,23.85,21.03,22.89,89644,0.0,1.0
2024-02-12,21.96,22.15,21.315,21.44,130811,21.96,22.15,21.315,21.44,130811,0.0,1.0
2024-02-13,20.01,21.41,19.88,21.35,118430,20.01,21.41,19.88,21.35,118430,0.0,1.0
2024-02-14,20.53,20.68,19.94,20.14,113781,20.53,20.68,19.94,20.14,113781,0.0,1.0
2024-02-15,20.88,21.24,20.31,20.63,88018,20.88,21.24,20.31,20.63,88018,0.0,1.0
2024-02-16,20.83,21.05,20.5,20.78,62688,20.83,21.05,20.5,20.78,62688,0.0,1.0
2024-02-20,20.265,20.85,20.21,20.56,58198,20.265,20.85,20.21,20.56,58198,0.0,1.0
2024-02-21,19.92,20.52,19.7,20.25,60300,19.92,20.52,19.7,20.25,60300,0.0,1.0
2024-02-22,19.2,19.89,18.91,19.85,111559,19.2,19.89,18.91,19.85,111559,0.0,1.0
2024-02-23,19.55,19.67,19.18,19.18,165905,19.55,19.67,19.18,19.18,165905,0.0,1.0
2024-02-26,19.99,20.17,19.48,19.54,83456,19.99,20.17,19.48,19.54,83456,0.0,1.0
2024-02-27,21.23,21.525,20.0,20.0,174660,21.23,21.525,20.0,20.0,174660,0.0,1.0
2024-02-28,20.72,21.4,20.52,20.97,170661,20.72,21.4,20.52,20.97,170661,0.0,1.0
2024-02-29,20.17,21.22,19.98,20.93,114380,20.17,21.22,19.98,20.93,114380,0.0,1.0
2024-03-01,20.4,20.545,19.5901,20.16,268322,20.4,20.545,19.5901,20.16,268322,0.0,1.0
2024-03-04,19.55,20.235,18.86,19.03,435872,19.55,20.235,18.86,19.03,435872,0.0,1.0
2024-03-05,19.09,19.73,18.985,19.47,248011,19.09,19.73,18.985,19.47,248011,0.0,1.0
2024-03-06,19.56,19.72,18.64,19.17,242483,19.56,19.72,18.64,19.17,242483,0.0,1.0
2024-03-07,20.52,20.53,19.59,19.59,199988,20.52,20.53,19.59,19.59,199988,0.0,1.0
2024-03-08,20.42,21.38,20.41,20.74,258000,20.42,21.38,20.41,20.74,258000,0.0,1.0
2024-03-11,20.0,20.55,19.81,20.55,182254,20.0,20.55,19.81,20.55,182254,0.0,1.0
2024-03-12,19.85,20.2,19.39,19.94,234179,19.85,20.2,19.39,19.94,234179,0.0,1.0
2024-03-13,19.82,19.99,19.34,19.77,256528,19.82,19.99,19.34,19.77,256528,0.0,1.0
2024-03-14,19.4,19.89,19.26,19.83,329273,19.4,19.89,19.26,19.83,329273,0.0,1.0
2024-03-15,21.0,21.01,19.01,19.26,2641351,21.0,21.01,19.01,19.26,2641351,0.0,1.0
2024-03-18,21.21,21.73,20.91,21.0,437836,21.21,21.73,20.91,21.0,437836,0.0,1.0
2024-03-19,20.71,21.29,20.36,21.21,328866,20.71,21.29,20.36,21.21,328866,0.0,1.0
2024-03-20,21.23,21.345,20.65,20.81,190603,21.23,21.345,20.65,20.81,190603,0.0,1.0
2024-03-21,21.68,21.91,21.31,21.38,124823,21.68,21.91,21.31,21.38,124823,0.0,1.0
2024-03-22,20.88,21.73,20.74,21.64,173931,20.88,21.73,20.74,21.64,173931,0.0,1.0
2024-03-25,20.65,21.05,20.51,21.04,123540,20.65,21.05,20.51,21.04,123540,0.0,1.0
2024-03-26,20.63,20.97,20.52,20.81,90522,20.63,20.97,20.52,20.81,90522,0.0,1.0
2024-03-27,21.48,21.55,20.875,20.89,114200,21.48,21.55,20.875,20.89,114200,0.0,1.0
2024-03-28,21.56,21.75,21.4435,21.64,143404,21.56,21.75,21.4435,21.64,143404,0.0,1.0
2024-04-01,20.83,21.66,20.7,21.66,129566,20.83,21.66,20.7,21.66,129566,0.0,1.0
2024-04-02,20.37,20.99,20.26,20.7,129785,20.37,20.99,20.26,20.7,129785,0.0,1.0
2024-04-03,20.95,21.0,20.18,20.2,162684,20.95,21.0,20.18,20.2,162684,0.0,1.0
2024-04-04,20.38,21.32,20.25,21.19,82461,20.38,21.32,20.25,21.19,82461,0.0,1.0
2024-04-05,20.13,20.585,20.06,20.26,114282,20.13,20.585,20.06,20.26,114282,0.0,1.0
2024-04-08,19.8,20.35,19.685,20.17,111198,19.8,20.35,19.685,20.17,111198,0.0,1.0
2024-04-09,20.57,20.57,19.63,19.94,123510,20.57,20.57,19.63,19.94,123510,0.0,1.0
2024-04-10,19.35,19.88,18.975,19.88,80563,19.35,19.88,18.975,19.88,80563,0.0,1.0
2024-04-11,19.49,19.79,19.17,19.51,93580,19.49,19.79,19.17,19.51,93580,0.0,1.0
2024-04-12,19.26,19.6,18.95,19.36,103082,19.26,19.6,18.95,19.36,103082,0.0,1.0
2024-04-15,18.95,19.64,18.92,19.35,75837,18.95,19.64,18.92,19.35,75837,0.0,1.0
2024-04-16,18.65,18.91,18.53,18.75,88653,18.65,18.91,18.53,18.75,88653,0.0,1.0
2024-04-17,18.53,19.4967,18.45,18.79,95340,18.53,19.4967,18.45,18.79,95340,0.0,1.0
2024-04-18,18.61,18.71,18.295,18.46,110709,18.61,18.71,18.295,18.46,110709,0.0,1.0
2024-04-19,18.75,18.96,18.5,18.54,111677,18.75,18.96,18.5,18.54,111677,0.0,1.0
2024-04-22,18.77,19.12,18.75,18.86,73275,18.77,19.12,18.75,18.86,73275,0.0,1.0
2024-04-23,18.97,19.06,18.68,18.68,108235,18.97,19.06,18.68,18.68,108235,0.0,1.0
2024-04-24,18.68,18.855,18.37,18.85,96487,18.68,18.855,18.37,18.85,96487,0.0,1.0
2024-04-25,18.56,18.697,18.1,18.43,124979,18.56,18.697,18.1,18.43,124979,0.0,1.0
2024-04-26,18.77,18.78,18.39,18.61,86818,18.77,18.78,18.39,18.61,86818,0.0,1.0
2024-04-29,18.89,19.19,18.8,18.9,84539,18.89,19.19,18.8,18.9,84539,0.0,1.0
2024-04-30,18.19,19.275,18.19,18.71,159374,18.19,19.275,18.19,18.71,159374,0.0,1.0
2024-05-01,17.61,19.305,17.26,18.24,250453,17.61,19.305,17.26,18.24,250453,0.0,1.0
2024-05-02,18.34,18.6,17.79,17.79,139774,18.34,18.6,17.79,17.79,139774,0.0,1.0
2024-05-03,18.19,18.895,18.16,18.81,91720,18.19,18.895,18.16,18.81,91720,0.0,1.0
2024-05-06,18.34,18.58,18.19,18.24,91526,18.34,18.58,18.19,18.24,91526,0.0,1.0
2024-05-07,19.13,19.255,18.44,18.5,107408,19.13,19.255,18.44,18.5,107408,0.0,1.0
2024-05-08,18.85,19.01,18.62,18.82,75002,18.85,19.01,18.62,18.82,75002,0.0,1.0
2024-05-09,19.18,19.19,18.74,18.94,70343,19.18,19.19,18.74,18.94,70343,0.0,1.0
2024-05-10,19.04,19.2,18.9,19.2,71912,19.04,19.2,18.9,19.2,71912,0.0,1.0
2024-05-13,19.33,19.605,19.12,19.16,101460,19.33,19.605,19.12,19.16,101460,0.0,1.0
2024-05-14,19.3,19.76,19.13,19.5,124859,19.3,19.76,19.13,19.5,124859,0.0,1.0
2024-05-15,19.04,19.54,18.95,19.54,66926,19.04,19.54,18.95,19.54,66926,0.0,1.0
2024-05-16,18.91,19.12,18.72,18.94,95707,18.91,19.12,18.72,18.94,95707,0.0,1.0
2024-05-17,18.82,18.95,18.63,18.95,79838,18.82,18.95,18.63,18.95,79838,0.0,1.0
2024-05-20,18.82,19.05,18.68,18.73,74438,18.82,19.05,18.68,18.73,74438,0.0,1.0
2024-05-21,18.3,18.75,18.235,18.71,90363,18.3,18.75,18.235,18.71,90363,0.0,1.0
2024-05-22,18.16,18.44,17.98,18.29,96999,18.16,18.44,17.98,18.29,96999,0.0,1.0
2024-05-23,17.92,18.16,17.66,18.16,120869,17.92,18.16,17.66,18.16,120869,0.0,1.0
2024-05-24,18.04,18.24,17.82,18.05,77311,18.04,18.24,17.82,18.05,77311,0.0,1.0
2024-05-28,18.0,18.27,17.88,18.0,71561,18.0,18.27,17.88,18.0,71561,0.0,1.0
2024-05-29,17.8,18.495,17.62,17.72,75321,17.8,18.495,17.62,17.72,75321,0.0,1.0
2024-05-30,18.41,18.64,17.935,17.96,96859,18.41,18.64,17.935,17.96,96859,0.0,1.0
2024-05-31,17.99,18.47,17.87,18.47,476392,17.99,18.47,17.87,18.47,476392,0.0,1.0
2024-06-03,17.81,18.04,17.585,18.04,122761,17.81,18.04,17.585,18.04,122761,0.0,1.0
2024-06-04,17.77,17.96,17.27,17.69,135350,17.77,17.96,17.27,17.69,135350,0.0,1.0
2024-06-05,17.73,17.89,17.6,17.81,94548,17.73,17.89,17.6,17.81,94548,0.0,1.0
2024-06-06,17.73,17.8,17.6,17.61,79144,17.73,17.8,17.6,17.61,79144,0.0,1.0
2024-06-07,17.47,17.67,17.42,17.6,87808,17.47,17.67,17.42,17.6,87808,0.0,1.0
2024-06-10,16.68,17.29,16.495,17.29,120845,16.68,17.29,16.495,17.29,120845,0.0,1.0
2024-06-11,17.11,17.12,16.51,16.68,161978,17.11,17.12,16.51,16.68,161978,0.0,1.0
2024-06-12,16.78,17.64,16.77,17.61,119397,16.78,17.64,16.77,17.61,119397,0.0,1.0
2024-06-13,16.4,17.01,16.25,16.72,99196,16.4,17.01,16.25,16.72,99196,0.0,1.0
2024-06-14,16.46,16.49,16.14,16.25,110030,16.46,16.49,16.14,16.25,110030,0.0,1.0
2024-06-17,16.68,16.81,16.19,16.33,84910,16.68,16.81,16.19,16.33,84910,0.0,1.0
2024-06-18,16.61,16.69,16.35,16.64,227412,16.61,16.69,16.35,16.64,227412,0.0,1.0
2024-06-20,16.69,16.98,16.35,16.5,148423,16.69,16.98,16.35,16.5,148423,0.0,1.0
2024-06-21,16.85,17.08,16.31,16.68,210721,16.85,17.08,16.31,16.68,210721,0.0,1.0
2024-06-24,17.5,17.55,16.81,16.84,227693,17.5,17.55,16.81,16.84,227693,0.0,1.0
2024-06-25,16.79,17.6,16.76,17.5,179102,16.79,17.6,16.76,17.5,179102,0.0,1.0
2024-06-26,16.96,17.005,16.49,16.63,172117,16.96,17.005,16.49,16.63,172117,0.0,1.0
2024-06-27,16.9,17.3,16.79,17.01,125088,16.9,17.3,16.79,17.01,125088,0.0,1.0
2024-06-28,17.08,17.4,16.885,17.03,741354,17.08,17.4,16.885,17.03,741354,0.0,1.0
2024-07-01,17.17,17.3,16.7,17.08,182604,17.17,17.3,16.7,17.08,182604,0.0,1.0
2024-07-02,17.3,17.54,17.09,17.18,137487,17.3,17.54,17.09,17.18,137487,0.0,1.0
2024-07-03,17.18,17.4,16.94,17.3,48817,17.18,17.4,16.94,17.3,48817,0.0,1.0
2024-07-05,16.64,17.08,16.58,17.08,120754,16.64,17.08,16.58,17.08,120754,0.0,1.0
2024-07-08,17.1,17.19,16.75,16.75,127987,17.1,17.19,16.75,16.75,127987,0.0,1.0
2024-07-09,16.69,17.12,16.57,17.07,83451,16.69,17.12,16.57,17.07,83451,0.0,1.0
2024-07-10,16.58,16.94,16.36,16.69,96077,16.58,16.94,16.36,16.69,96077,0.0,1.0
2024-07-11,17.46,17.53,16.95,17.01,145008,17.46,17.53,16.95,17.01,145008,0.0,1.0
2024-07-12,17.41,17.775,17.33,17.73,90597,17.41,17.775,17.33,17.73,90597,0.0,1.0
2024-07-15,17.7,17.77,17.5,17.57,76815,17.7,17.77,17.5,17.57,76815,0.0,1.0
2024-07-16,18.66,18.78,17.81,17.81,88843,18.66,18.78,17.81,17.81,88843,0.0,1.0
2024-07-17,18.68,18.84,18.5,18.58,62657,18.68,18.84,18.5,18.58,62657,0.0,1.0
2024-07-18,18.09,18.76,18.02,18.51,37180,18.09,18.76,18.02,18.51,37180,0.0,1.0
2024-07-19,18.13,18.3,17.85,18.13,51722,18.13,18.3,17.85,18.13,51722,0.0,1.0
2024-07-22,18.52,18.52,17.72,18.11,43417,18.52,18.52,17.72,18.11,43417,0.0,1.0
2024-07-23,18.66,18.838,18.23,18.47,48212,18.66,18.838,18.23,18.47,48212,0.0,1.0
2024-07-24,18.3,18.91,18.27,18.63,72342,18.3,18.91,18.27,18.63,72342,0.0,1.0
2024-07-25,19.14,19.26,18.35,18.42,77635,19.14,19.26,18.35,18.42,77635,0.0,1.0
2024-07-26,19.25,19.52,18.83,19.37,53968,19.25,19.52,18.83,19.37,53968,0.0,1.0
2024-07-29,18.94,19.44,18.79,19.23,105804,18.94,19.44,18.79,19.23,105804,0.0,1.0
2024-07-30,19.4,19.68,18.88,18.94,147673,19.4,19.68,18.88,18.94,147673,0.0,1.0
2024-07-31,20.19,20.62,19.34,19.72,184232,20.19,20.62,19.34,19.72,184232,0.0,1.0
2024-08-01,19.03,20.28,18.8,20.01,181759,19.03,20.28,18.8,20.01,181759,0.0,1.0
2024-08-02,19.04,19.14,18.04,18.5,129715,19.04,19.14,18.04,18.5,129715,0.0,1.0
2024-08-05,18.69,18.88,16.68,16.68,146868,18.69,18.88,16.68,16.68,146868,0.0,1.0
2024-08-06,18.34,18.77,18.27,18.52,122051,18.34,18.77,18.27,18.52,122051,0.0,1.0
2024-08-07,18.02,18.74,18.0,18.6,82029,18.02,18.74,18.0,18.6,82029,0.0,1.0
2024-08-08,18.2,18.38,17.94,18.12,82042,18.2,18.38,17.94,18.12,82042,0.0,1.0
2024-08-09,18.06,18.43,18.0,18.2,75008,18.06,18.43,18.0,18.2,75008,0.0,1.0
2024-08-12,17.52,18.17,17.5,18.17,56978,17.52,18.17,17.5,18.17,56978,0.0,1.0
2024-08-13,18.17,18.18,17.1089,17.65,64308,18.17,18.18,17.1089,17.65,64308,0.0,1.0
2024-08-14,18.1,18.24,17.97,18.24,86055,18.1,18.24,17.97,18.24,86055,0.0,1.0
2024-08-15,18.79,19.01,18.48,18.59,61155,18.79,19.01,18.48,18.59,61155,0.0,1.0
2024-08-16,18.77,19.05,18.7,18.77,129441,18.77,19.05,18.7,18.77,129441,0.0,1.0
2024-08-19,18.75,18.98,18.72,18.72,60777,18.75,18.98,18.72,18.72,60777,0.0,1.0
2024-08-20,18.1,18.65,18.1,18.65,39852,18.1,18.65,18.1,18.65,39852,0.0,1.0
2024-08-21,18.1,18.35,18.08,18.24,38775,18.1,18.35,18.08,18.24,38775,0.0,1.0
2024-08-22,17.77,18.1,17.76,18.1,35092,17.77,18.1,17.76,18.1,35092,0.0,1.0
2024-08-23,18.42,18.55,17.75,17.89,93839,18.42,18.55,17.75,17.89,93839,0.0,1.0
2024-08-26,18.95,18.95,18.49,18.49,69234,18.95,18.95,18.49,18.49,69234,0.0,1.0
2024-08-27,18.91,19.56,18.91,18.91,76697,18.91,19.56,18.91,18.91,76697,0.0,1.0
2024-08-28,19.09,19.3599,18.8,18.8,105572,19.09,19.3599,18.8,18.8,105572,0.0,1.0
2024-08-29,19.23,19.715,19.08,19.14,61929,19.23,19.715,19.08,19.14,61929,0.0,1.0
2024-08-30,19.18,19.4,18.93,19.25,38758,19.18,19.4,18.93,19.25,38758,0.0,1.0
2024-09-03,18.39,19.0,18.38,18.89,79226,18.39,19.0,18.38,18.89,79226,0.0,1.0
2024-09-04,18.02,18.4,17.95,18.34,67519,18.02,18.4,17.95,18.34,67519,0.0,1.0
2024-09-05,17.91,18.04,17.73,18.0,62267,17.91,18.04,17.73,18.0,62267,0.0,1.0
2024-09-06,17.78,18.045,17.5,17.89,69057,17.78,18.045,17.5,17.89,69057,0.0,1.0
2024-09-09,17.79,18.0,17.67,17.73,67290,17.79,18.0,17.67,17.73,67290,0.0,1.0
2024-09-10,18.35,18.41,17.78,17.87,72517,18.35,18.41,17.78,17.87,72517,0.0,1.0
2024-09-11,18.32,18.34,17.995,18.29,57371,18.32,18.34,17.995,18.29,57371,0.0,1.0
2024-09-12,18.57,18.82,18.23,18.46,69984,18.57,18.82,18.23,18.46,69984,0.0,1.0
2024-09-13,19.13,19.4,18.64,18.64,56653,19.13,19.4,18.64,18.64,56653,0.0,1.0
2024-09-16,18.69,19.2275,18.51,19.18,45749,18.69,19.2275,18.51,19.18,45749,0.0,1.0
2024-09-17,19.07,19.2,18.84,18.92,62843,19.07,19.2,18.84,18.92,62843,0.0,1.0
2024-09-18,19.0,19.74,18.265,18.98,60533,19.0,19.74,18.265,18.98,60533,0.0,1.0
2024-09-19,18.82,19.47,18.775,19.47,54007,18.82,19.47,18.775,19.47,54007,0.0,1.0
2024-09-20,18.05,18.68,18.03,18.64,129801,18.05,18.68,18.03,18.64,129801,0.0,1.0
2024-09-23,17.9,18.265,17.875,18.06,87805,17.9,18.265,17.875,18.06,87805,0.0,1.0
2024-09-24,17.63,18.06,17.58,18.06,47099,17.63,18.06,17.58,18.06,47099,0.0,1.0
2024-09-25,17.1,17.64,16.97,17.64,69808,17.1,17.64,16.97,17.64,69808,0.0,1.0
2024-09-26,16.95,17.38,16.94,17.35,59362,16.95,17.38,16.94,17.35,59362,0.0,1.0
2024-09-27,17.17,17.37,17.0,17.13,105001,17.17,17.37,17.0,17.13,105001,0.0,1.0
2024-09-30,18.01,18.16,16.92,16.92,164731,18.01,18.16,16.92,16.92,164731,0.0,1.0
2024-10-01,16.93,17.9225,16.93,17.9,69273,16.93,17.9225,16.93,17.9,69273,0.0,1.0
2024-10-02,16.49,16.94,16.1343,16.82,67378,16.49,16.94,16.1343,16.82,67378,0.0,1.0
2024-10-03,15.89,16.435,15.88,16.34,62219,15.89,16.435,15.88,16.34,62219,0.0,1.0
2024-10-04,15.91,16.195,15.9,16.14,64882,15.91,16.195,15.9,16.14,64882,0.0,1.0
2024-10-07,16.17,16.23,15.79,15.86,150482,16.17,16.23,15.79,15.86,150482,0.0,1.0
2024-10-08,16.08,16.565,15.99,16.2,105552,16.08,16.565,15.99,16.2,105552,0.0,1.0
2024-10-09,16.31,16.455,15.91,16.02,50887,16.31,16.455,15.91,16.02,50887,0.0,1.0
2024-10-10,15.89,16.31,15.86,16.13,47002,15.89,16.31,15.86,16.13,47002,0.0,1.0
2024-10-11,16.2,16.26,15.83,15.86,45066,16.2,16.26,15.83,15.86,45066,0.0,1.0
2024-10-14,16.01,16.2,15.92,16.2,39986,16.01,16.2,15.92,16.2,39986,0.0,1.0
2024-10-15,16.21,16.48,16.07,16.07,85995,16.21,16.48,16.07,16.07,85995,0.0,1.0
2024-10-16,16.26,16.62,16.22,16.22,79997,16.26,16.62,16.22,16.22,79997,0.0,1.0
2024-10-17,16.52,16.625,15.99,16.25,83911,16.52,16.625,15.99,16.25,83911,0.0,1.0
2024-10-18,16.12,16.52,15.99,16.52,38138,16.12,16.52,15.99,16.52,38138,0.0,1.0
2024-10-21,15.85,16.62,15.81,16.07,49940,15.85,16.62,15.81,16.07,49940,0.0,1.0
2024-10-22,15.73,15.8,15.54,15.78,57221,15.73,15.8,15.54,15.78,57221,0.0,1.0
2024-10-23,15.56,15.91,15.4001,15.73,70234,15.56,15.91,15.4001,15.73,70234,0.0,1.0
2024-10-24,15.04,16.115,15.04,16.115,57077,15.04,16.115,15.04,16.115,57077,0.0,1.0
2024-10-25,14.6,15.45,14.58,15.09,72284,14.6,15.45,14.58,15.09,72284,0.0,1.0
2024-10-28,14.86,15.3,14.385,14.76,92797,14.86,15.3,14.385,14.76,92797,0.0,1.0
2024-10-29,15.0,15.07,14.77,14.85,95914,15.0,15.07,14.77,14.85,95914,0.0,1.0
2024-10-30,15.06,15.42,14.79,14.9,143254,15.06,15.42,14.79,14.9,143254,0.0,1.0
2024-10-31,14.67,15.12,14.67,15.12,73935,14.67,15.12,14.67,15.12,73935,0.0,1.0
2024-11-01,14.59,14.78,14.3834,14.67,71265,14.59,14.78,14.3834,14.67,71265,0.0,1.0
2024-11-04,14.69,15.31,14.65,14.65,71049,14.69,15.31,14.65,14.65,71049,0.0,1.0
2024-11-05,14.96,14.98,14.42,14.63,48069,14.96,14.98,14.42,14.63,48069,0.0,1.0
2024-11-06,16.0,16.66,15.0812,15.67,168182,16.0,16.66,15.0812,15.67,168182,0.0,1.0
2024-11-07,16.44,16.44,15.68,15.92,79558,16.44,16.44,15.68,15.92,79558,0.0,1.0
2024-11-08,16.24,16.78,15.685,16.42,58165,16.24,16.78,15.685,16.42,58165,0.0,1.0
2024-11-11,16.95,17.11,16.32,16.32,61848,16.95,17.11,16.32,16.32,61848,0.0,1.0
2024-11-12,17.09,17.46,16.64,16.8,104219,17.09,17.46,16.64,16.8,104219,0.0,1.0
2024-11-13,17.09,17.63,17.07,17.27,58870,17.09,17.63,17.07,17.27,58870,0.0,1.0
2024-11-14,16.72,17.04,16.5195,17.02,70371,16.72,17.04,16.5195,17.02,70371,0.0,1.0
2024-11-15,16.09,16.81,15.84,16.81,95404,16.09,16.81,15.84,16.81,95404,0.0,1.0
2024-11-18,16.4,17.04,16.015,16.1,154098,16.4,17.04,16.015,16.1,154098,0.0,1.0
2024-11-19,16.52,16.68,15.915,16.15,65433,16.52,16.68,15.915,16.15,65433,0.0,1.0
2024-11-20,16.89,16.9,16.43,16.5,84712,16.89,16.9,16.43,16.5,84712,0.0,1.0
2024-11-21,16.76,17.29,16.69,17.02,82634,16.76,17.29,16.69,17.02,82634,0.0,1.0
2024-11-22,16.71,17.205,16.69,16.82,67578,16.71,17.205,16.69,16.82,67578,0.0,1.0
2024-11-25,17.17,17.59,16.88,16.88,59729,17.17,17.59,16.88,16.88,59729,0.0,1.0
2024-11-26,16.93,17.22,16.825,17.06,52339,16.93,17.22,16.825,17.06,52339,0.0,1.0
2024-11-27,17.2,17.65,16.94,16.94,61622,17.2,17.65,16.94,16.94,61622,0.0,1.0
2024-11-29,17.25,17.48,17.2,17.28,35698,17.25,17.48,17.2,17.28,35698,0.0,1.0
2024-12-02,17.31,17.48,17.0,17.32,68039,17.31,17.48,17.0,17.32,68039,0.0,1.0
2024-12-03,16.7,17.23,16.68,17.23,64170,16.7,17.23,16.68,17.23,64170,0.0,1.0
2024-12-04,16.76,16.93,16.64,16.79,59931,16.76,16.93,16.64,16.79,59931,0.0,1.0
2024-12-05,16.9,17.0125,16.66,16.66,48009,16.9,17.0125,16.66,16.66,48009,0.0,1.0
2024-12-06,16.95,17.14,16.9,17.03,27051,16.95,17.14,16.9,17.03,27051,0.0,1.0
2024-12-09,17.01,17.51,16.83,17.0,52288,17.01,17.51,16.83,17.0,52288,0.0,1.0
2024-12-10,17.0,17.16,16.7,16.92,47851,17.0,17.16,16.7,16.92,47851,0.0,1.0
2024-12-11,16.83,17.31,16.83,17.06,41675,16.83,17.31,16.83,17.06,41675,0.0,1.0
2024-12-12,16.47,16.8,16.47,16.73,30940,16.47,16.8,16.47,16.73,30940,0.0,1.0
2024-12-13,16.11,16.47,16.1,16.42,50927,16.11,16.47,16.1,16.42,50927,0.0,1.0
2024-12-16,15.66,16.305,15.61,15.98,48115,15.66,16.305,15.61,15.98,48115,0.0,1.0
2024-12-17,15.67,15.89,15.285,15.64,61035,15.67,15.89,15.285,15.64,61035,0.0,1.0
2024-12-18,15.27,16.04,15.09,15.79,69174,15.27,16.04,15.09,15.79,69174,0.0,1.0
2024-12-19,15.33,15.41,15.01,15.31,62320,15.33,15.41,15.01,15.31,62320,0.0,1.0
2024-12-20,15.3,15.71,14.95,15.07,182237,15.3,15.71,14.95,15.07,182237,0.0,1.0
2024-12-23,15.54,15.69,15.25,15.25,53880,15.54,15.69,15.25,15.25,53880,0.0,1.0
2024-12-24,15.53,15.735,15.38,15.52,30327,15.53,15.735,15.38,15.52,30327,0.0,1.0
2024-12-26,16.09,16.17,15.33,15.5,46721,16.09,16.17,15.33,15.5,46721,0.0,1.0
2024-12-27,15.71,16.09,15.51,15.96,36354,15.71,16.09,15.51,15.96,36354,0.0,1.0
2024-12-30,15.79,15.87,15.495,15.57,30004,15.79,15.87,15.495,15.57,30004,0.0,1.0
2024-12-31,15.67,16.095,15.4918,15.89,51072,15.67,16.095,15.4918,15.89,51072,0.0,1.0
2025-01-02,15.61,15.99,15.535,15.9,34300,15.61,15.99,15.535,15.9,34300,0.0,1.0
2025-01-03,15.85,15.93,15.6,15.6,27560,15.85,15.93,15.6,15.6,27560,0.0,1.0
2025-01-06,15.26,15.87,15.25,15.83,41188,15.26,15.87,15.25,15.83,41188,0.0,1.0
2025-01-07,14.87,15.38,14.4,15.38,47653,14.87,15.38,14.4,15.38,47653,0.0,1.0
2025-01-08,14.78,14.825,14.2,14.705,76204,14.78,14.825,14.2,14.705,76204,0.0,1.0
2025-01-10,14.19,14.42,13.96,14.32,48536,14.19,14.42,13.96,14.32,48536,0.0,1.0
2025-01-13,14.29,14.405,13.99,14.0,30450,14.29,14.405,13.99,14.0,30450,0.0,1.0
2025-01-14,14.53,14.59,14.06,14.41,37791,14.53,14.59,14.06,14.41,37791,0.0,1.0
2025-01-15,14.8,14.9425,14.52,14.84,24822,14.8,14.9425,14.52,14.84,24822,0.0,1.0
2025-01-16,14.87,15.05,14.37,14.89,59793,14.87,15.05,14.37,14.89,59793,0.0,1.0
2025-01-17,15.19,15.24,14.71,15.02,50044,15.19,15.24,14.71,15.02,50044,0.0,1.0
2025-01-21,15.4,15.63,15.235,15.24,52196,15.4,15.63,15.235,15.24,52196,0.0,1.0
2025-01-22,15.11,15.495,14.93,15.32,56617,15.11,15.495,14.93,15.32,56617,0.0,1.0
2025-01-23,15.32,15.32,14.89,15.0,43013,15.32,15.32,14.89,15.0,43013,0.0,1.0
2025-01-24,15.15,15.38,15.1,15.21,49234,15.15,15.38,15.1,15.21,49234,0.0,1.0
2025-01-27,15.57,15.63,15.11,15.12,73093,15.57,15.63,15.11,15.12,73093,0.0,1.0
2025-01-28,15.57,15.745,15.43,15.5,36130,15.57,15.745,15.43,15.5,36130,0.0,1.0
2025-01-29,15.58,15.8009,15.255,15.6,48855,15.58,15.8009,15.255,15.6,48855,0.0,1.0
2025-01-30,15.38,15.8,15.31,15.71,36533,15.38,15.8,15.31,15.71,36533,0.0,1.0
2025-01-31,15.25,15.6,15.1,15.33,42926,15.25,15.6,15.1,15.33,42926,0.0,1.0
2025-02-03,14.94,15.2,14.705,14.95,32490,14.94,15.2,14.705,14.95,32490,0.0,1.0
2025-02-04,15.28,15.44,14.69,14.8,49714,15.28,15.44,14.69,14.8,49714,0.0,1.0
2025-02-05,14.82,15.38,14.695,15.38,41765,14.82,15.38,14.695,15.38,41765,0.0,1.0
2025-02-06,14.73,14.77,14.56,14.74,30032,14.73,14.77,14.56,14.74,30032,0.0,1.0
2025-02-07,14.78,14.79,13.915,14.53,53032,14.78,14.79,13.915,14.53,53032,0.0,1.0
2025-02-10,15.06,15.18,14.61,14.81,68995,15.06,15.18,14.61,14.81,68995,0.0,1.0
2025-02-11,15.1,15.255,14.41,14.98,46149,15.1,15.255,14.41,14.98,46149,0.0,1.0
2025-02-12,13.27,13.64,11.79,13.08,250439,13.27,13.64,11.79,13.08,250439,0.0,1.0
2025-02-13,13.15,13.31,12.55,13.13,100166,13.15,13.31,12.55,13.13,100166,0.0,1.0
2025-02-14,13.22,13.325,13.09,13.32,103304,13.22,13.325,13.09,13.32,103304,0.0,1.0
2025-02-18,12.72,13.32,12.58,13.22,144055,12.72,13.32,12.58,13.22,144055,0.0,1.0
2025-02-19,12.51,12.93,12.4,12.83,116274,12.51,12.93,12.4,12.83,116274,0.0,1.0
2025-02-20,12.2,12.7,12.15,12.7,129340,12.2,12.7,12.15,12.7,129340,0.0,1.0
2025-02-21,11.93,12.7,11.81,12.7,99980,11.93,12.7,11.81,12.7,99980,0.0,1.0
2025-02-24,11.52,12.03,11.485,11.99,91958,11.52,12.03,11.485,11.99,91958,0.0,1.0
2025-02-25,11.59,11.66,11.385,11.57,95836,11.59,11.66,11.385,11.57,95836,0.0,1.0
2025-02-26,11.94,11.94,11.655,11.66,83523,11.94,11.94,11.655,11.66,83523,0.0,1.0
2025-02-27,11.44,12.105,11.41,11.95,83750,11.44,12.105,11.41,11.95,83750,0.0,1.0
2025-02-28,11.08,11.46,10.86,11.42,72933,11.08,11.46,10.86,11.42,72933,0.0,1.0
2025-03-03,10.79,11.11,10.74,11.01,102248,10.79,11.11,10.74,11.01,102248,0.0,1.0
2025-03-04,10.77,10.97,10.525,10.63,80808,10.77,10.97,10.525,10.63,80808,0.0,1.0
2025-03-05,10.54,10.99,10.41,10.77,63721,10.54,10.99,10.41,10.77,63721,0.0,1.0
2025-03-06,10.19,10.94,10.13,10.52,106847,10.19,10.94,10.13,10.52,106847,0.0,1.0
2025-03-07,10.35,10.64,10.06,10.37,116391,10.35,10.64,10.06,10.37,116391,0.0,1.0
2025-03-10,10.43,10.7,10.24,10.24,101323,10.43,10.7,10.24,10.24,101323,0.0,1.0
2025-03-11,10.2,10.34,9.75,10.34,222391,10.2,10.34,9.75,10.34,222391,0.0,1.0
2025-03-12,10.65,10.76,9.96,10.31,104176,10.65,10.76,9.96,10.31,104176,0.0,1.0
2025-03-13,9.65,10.58,9.5101,10.58,102064,9.65,10.58,9.5101,10.58,102064,0.0,1.0
2025-03-14,10.12,10.4,9.72,10.3,81946,10.12,10.4,9.72,10.3,81946,0.0,1.0
2025-03-17,10.2,10.27,9.99,10.08,82274,10.2,10.27,9.99,10.08,82274,0.0,1.0
2025-03-18,10.15,10.16,9.81,10.11,104277,10.15,10.16,9.81,10.11,104277,0.0,1.0
2025-03-19,9.69,10.07,9.6,10.07,79221,9.69,10.07,9.6,10.07,79221,0.0,1.0
2025-03-20,9.62,9.935,9.58,9.61,80282,9.62,9.935,9.58,9.61,80282,0.0,1.0
2025-03-21,9.43,10.2,9.17,10.18,99409,9.43,10.2,9.17,10.18,99409,0.0,1.0
2025-03-24,9.28,9.67,9.26,9.54,38516,9.28,9.67,9.26,9.54,38516,0.0,1.0
2025-03-25,9.41,9.68,9.1,9.22,87570,9.41,9.68,9.1,9.22,87570,0.0,1.0
2025-03-26,9.44,10.0,9.33,9.75,91220,9.44,10.0,9.33,9.75,91220,0.0,1.0
2025-03-27,9.55,9.71,9.245,9.4,62185,9.55,9.71,9.245,9.4,62185,0.0,1.0
2025-03-28,9.75,9.895,9.55,9.55,78379,9.75,9.895,9.55,9.55,78379,0.0,1.0
2025-03-31,9.24,9.665,9.23,9.58,77391,9.24,9.665,9.23,9.58,77391,0.0,1.0
2025-04-01,9.36,9.77,9.19,9.67,54701,9.36,9.77,9.19,9.67,54701,0.0,1.0
2025-04-02,9.45,9.6053,9.12,9.21,61213,9.45,9.6053,9.12,9.21,61213,0.0,1.0
2025-04-03,9.22,9.45,8.72,9.11,72360,9.22,9.45,8.72,9.11,72360,0.0,1.0
2025-04-04,9.46,9.49,8.705,8.95,112829,9.46,9.49,8.705,8.95,112829,0.0,1.0
2025-04-07,9.51,9.92,8.7177,9.14,100177,9.51,9.92,8.7177,9.14,100177,0.0,1.0
2025-04-08,9.05,9.71,8.85,9.66,104429,9.05,9.71,8.85,9.66,104429,0.0,1.0
2025-04-09,9.38,9.75,8.9619,9.0,69419,9.38,9.75,8.9619,9.0,69419,0.0,1.0
2025-04-10,9.02,9.38,8.83,9.25,35512,9.02,9.38,8.83,9.25,35512,0.0,1.0
2025-04-11,8.94,9.3072,8.785,9.0,42587,8.94,9.3072,8.785,9.0,42587,0.0,1.0
2025-04-14,8.78,9.0,8.5,9.0,60241,8.78,9.0,8.5,9.0,60241,0.0,1.0
2025-04-15,8.66,8.99,8.66,8.79,68136,8.66,8.99,8.66,8.79,68136,0.0,1.0
2025-04-16,9.25,9.3,8.7,8.7,100688,9.25,9.3,8.7,8.7,100688,0.0,1.0
2025-04-17,9.12,9.7499,8.8098,9.26,137570,9.12,9.7499,8.8098,9.26,137570,0.0,1.0
2025-04-21,9.46,9.5,9.0,9.22,101600,9.46,9.5,9.0,9.22,101600,0.0,1.0
2025-04-22,9.9,9.94,9.36,9.47,90053,9.9,9.94,9.36,9.47,90053,0.0,1.0
2025-04-23,9.91,10.12,9.06,10.05,52091,9.91,10.12,9.06,10.05,52091,0.0,1.0
2025-04-24,10.04,10.045,9.2041,9.87,45673,10.04,10.045,9.2041,9.87,45673,0.0,1.0
2025-04-25,10.18,10.24,9.73,9.97,123499,10.18,10.24,9.73,9.97,123499,0.0,1.0
2025-04-28,9.62,10.14,9.58,10.1,43179,9.62,10.14,9.58,10.1,43179,0.0,1.0
2025-04-29,9.35,9.68,9.25,9.55,36722,9.35,9.68,9.25,9.55,36722,0.0,1.0
2025-04-30,9.35,9.49,8.8968,9.49,80927,9.35,9.49,8.8968,9.49,80927,0.0,1.0
2025-05-01,9.53,9.66,9.24,9.295,73643,9.53,9.66,9.24,9.295,73643,0.0,1.0
2025-05-02,9.56,9.72,9.49,9.62,24530,9.56,9.72,9.49,9.62,24530,0.0,1.0
2025-05-05,9.73,9.97,9.18,9.41,77438,9.73,9.97,9.18,9.41,77438,0.0,1.0
2025-05-06,9.72,10.15,9.5,9.62,95022,9.72,10.15,9.5,9.62,95022,0.0,1.0
2025-05-07,10.16,10.36,9.35,9.66,86974,10.16,10.36,9.35,9.66,86974,0.0,1.0
2025-05-08,10.71,10.815,10.175,10.22,66933,10.71,10.815,10.175,10.22,66933,0.0,1.0
2025-05-09,10.1,10.81,10.08,10.72,52097,10.1,10.81,10.08,10.72,52097,0.0,1.0
2025-05-12,10.46,10.685,10.16,10.51,51921,10.46,10.685,10.16,10.51,51921,0.0,1.0
2025-05-13,10.17,10.62,10.15,10.59,70493,10.17,10.62,10.15,10.59,70493,0.0,1.0
2025-05-14,10.0,10.17,9.6526,10.05,150387,10.0,10.17,9.6526,10.05,150387,0.0,1.0
2025-05-15,11.09,11.1,9.965,10.09,69251,11.09,11.1,9.965,10.09,69251,0.0,1.0
2025-05-16,10.61,11.08,10.54,11.08,42727,10.61,11.08,10.54,11.08,42727,0.0,1.0
2025-05-19,10.6,10.9699,10.46,10.58,63153,10.6,10.9699,10.46,10.58,63153,0.0,1.0
2025-05-20,10.73,10.805,10.51,10.61,43588,10.73,10.805,10.51,10.61,43588,0.0,1.0
2025-05-21,10.61,10.785,10.54,10.56,55099,10.61,10.785,10.54,10.56,55099,0.0,1.0
2025-05-22,10.62,10.65,10.34,10.64,86398,10.62,10.65,10.34,10.64,86398,0.0,1.0
2025-05-23,10.65,10.75,10.425,10.45,74586,10.65,10.75,10.425,10.45,74586,0.0,1.0
2025-05-27,10.71,11.04,10.6,10.68,61818,10.71,11.04,10.6,10.68,61818,0.0,1.0
2025-05-28,10.55,10.8,10.39,10.68,78830,10.55,10.8,10.39,10.68,78830,0.0,1.0
2025-05-29,10.72,10.905,10.49,10.61,52541,10.72,10.905,10.49,10.61,52541,0.0,1.0
2025-05-30,10.63,10.73,10.47,10.66,55381,10.63,10.73,10.47,10.66,55381,0.0,1.0
2025-06-02,10.26,10.765,10.19,10.58,62047,10.26,10.765,10.19,10.58,62047,0.0,1.0
2025-06-03,10.37,10.45,10.02,10.24,47688,10.37,10.45,10.02,10.24,47688,0.0,1.0
2025-06-04,10.31,10.575,10.225,10.41,25427,10.31,10.575,10.225,10.41,25427,0.0,1.0
2025-06-05,10.15,10.51,9.98,10.51,59170,10.15,10.51,9.98,10.51,59170,0.0,1.0
2025-06-06,10.68,10.73,9.91,10.17,136581,10.68,10.73,9.91,10.17,136581,0.0,1.0
2025-06-09,10.68,10.8598,10.37,10.67,99963,10.68,10.8598,10.37,10.67,99963,0.0,1.0
2025-06-10,10.95,11.12,10.6,10.76,84594,10.95,11.12,10.6,10.76,84594,0.0,1.0
2025-06-11,10.85,11.28,10.52,10.95,65551,10.85,11.28,10.52,10.95,65551,0.0,1.0
2025-06-12,10.34,10.94,10.32,10.85,54357,10.34,10.94,10.32,10.85,54357,0.0,1.0
2025-06-13,10.02,10.59,9.69,10.2,42169,10.02,10.59,9.69,10.2,42169,0.0,1.0
2025-06-16,9.9,10.12,9.75,10.03,50201,9.9,10.12,9.75,10.03,50201,0.0,1.0
2025-06-17,9.79,10.02,9.6706,9.89,69711,9.79,10.02,9.6706,9.89,69711,0.0,1.0
2025-06-18,9.73,10.11,9.5914,9.79,38735,9.73,10.11,9.5914,9.79,38735,0.0,1.0
2025-06-20,9.55,9.95,9.52,9.95,48746,9.55,9.95,9.52,9.95,48746,0.0,1.0
2025-06-23,9.66,9.69,9.27,9.48,101360,9.66,9.69,9.27,9.48,101360,0.0,1.0
2025-06-24,9.66,9.73,9.44,9.73,193192,9.66,9.73,9.44,9.73,193192,0.0,1.0
2025-06-25,9.66,9.805,9.525,9.73,60964,9.66,9.805,9.525,9.73,60964,0.0,1.0
2025-06-26,9.83,9.93,9.6033,9.65,73137,9.83,9.93,9.6033,9.65,73137,0.0,1.0
2025-06-27,9.83,9.9,9.46,9.88,124988,9.83,9.9,9.46,9.88,124988,0.0,1.0
2025-06-30,9.9,10.175,9.76,9.86,73822,9.9,10.175,9.76,9.86,73822,0.0,1.0
2025-07-01,10.27,10.37,9.78,9.92,55730,10.27,10.37,9.78,9.92,55730,0.0,1.0
2025-07-02,10.18,10.48,10.12,10.24,39586,10.18,10.48,10.12,10.24,39586,0.0,1.0
2025-07-03,10.83,10.83,10.31,10.31,26363,10.83,10.83,10.31,10.31,26363,0.0,1.0
2025-07-07,10.53,11.0,10.33,10.77,63285,10.53,11.0,10.33,10.77,63285,0.0,1.0
2025-07-08,10.6,10.79,10.54,10.62,52208,10.6,10.79,10.54,10.62,52208,0.0,1.0
2025-07-09,10.18,10.7,10.1,10.7,49848,10.18,10.7,10.1,10.7,49848,0.0,1.0
2025-07-10,10.35,10.42,10.14,10.14,62856,10.35,10.42,10.14,10.14,62856,0.0,1.0
2025-07-11,9.83,10.25,9.77,10.25,42899,9.83,10.25,9.77,10.25,42899,0.0,1.0
2025-07-14,9.88,9.96,9.53,9.76,98485,9.88,9.96,9.53,9.76,98485,0.0,1.0
2025-07-15,9.53,10.0,9.5,9.88,101876,9.53,10.0,9.5,9.88,101876,0.0,1.0
2025-07-16,9.62,9.765,9.53,9.66,74882,9.62,9.765,9.53,9.66,74882,0.0,1.0
2025-07-17,9.58,9.77,9.47,9.66,76489,9.58,9.77,9.47,9.66,76489,0.0,1.0
2025-07-18,9.56,9.66,9.395,9.66,57840,9.56,9.66,9.395,9.66,57840,0.0,1.0
2025-07-21,9.96,10.04,9.42,9.56,123983,9.96,10.04,9.42,9.56,123983,0.0,1.0
2025-07-22,10.71,10.76,9.86,9.86,103533,10.71,10.76,9.86,9.86,103533,0.0,1.0
2025-07-23,11.23,11.29,10.48,10.68,90886,11.23,11.29,10.48,10.68,90886,0.0,1.0
2025-07-24,10.7,11.3,10.7,11.29,44441,10.7,11.3,10.7,11.29,44441,0.0,1.0
2025-07-25,10.38,10.65,10.29,10.65,81794,10.38,10.65,10.29,10.65,81794,0.0,1.0
2025-07-28,10.8,10.87,10.1864,10.34,85148,10.8,10.87,10.1864,10.34,85148,0.0,1.0
2025-07-29,10.41,10.88,10.05,10.88,67485,10.41,10.88,10.05,10.88,67485,0.0,1.0
2025-07-30,9.7,10.38,9.5831,10.38,73205,9.7,10.38,9.5831,10.38,73205,0.0,1.0
2025-07-31,9.74,9.74,9.35,9.7,79338,9.74,9.74,9.35,9.7,79338,0.0,1.0
2025-08-01,10.94,11.4988,9.71,9.71,226042,10.94,11.4988,9.71,9.71,226042,0.0,1.0
2025-08-04,10.36,10.88,10.24,10.88,201776,10.36,10.88,10.24,10.88,201776,0.0,1.0
2025-08-05,10.41,10.48,10.11,10.28,141869,10.41,10.48,10.11,10.28,141869,0.0,1.0
2025-08-06,10.26,10.675,10.19,10.36,86636,10.26,10.675,10.19,10.36,86636,0.0,1.0
2025-08-07,10.16,10.411,10.115,10.27,49409,10.16,10.411,10.115,10.27,49409,0.0,1.0
2025-08-08,9.98,10.215,9.87,10.17,48910,9.98,10.215,9.87,10.17,48910,0.0,1.0
2025-08-11,9.87,10.02,9.68,9.99,39732,9.87,10.02,9.68,9.99,39732,0.0,1.0
2025-08-12,9.93,10.19,9.82,9.96,164810,9.93,10.19,9.82,9.96,164810,0.0,1.0
2025-08-13,10.2,10.45,10.01,10.01,144043,10.2,10.45,10.01,10.01,144043,0.0,1.0
2025-08-14,9.74,10.08,9.65,10.08,90148,9.74,10.08,9.65,10.08,90148,0.0,1.0
2025-08-15,9.58,9.94,9.42,9.94,48996,9.58,9.94,9.42,9.94,48996,0.0,1.0
2025-08-18,9.5,9.72,9.47,9.57,106127,9.5,9.72,9.47,9.57,106127,0.0,1.0
2025-08-19,9.44,9.585,9.32,9.5,120251,9.44,9.585,9.32,9.5,120251,0.0,1.0
2025-08-20,9.61,9.655,9.31,9.5,95172,9.61,9.655,9.31,9.5,95172,0.0,1.0
2025-08-21,9.47,9.63,9.38,9.61,37356,9.47,9.63,9.38,9.61,37356,0.0,1.0
2025-08-22,10.06,10.13,9.455,9.58,120358,10.06,10.13,9.455,9.58,120358,0.0,1.0
2025-08-25,9.87,10.005,9.6901,9.98,65676,9.87,10.005,9.6901,9.98,65676,0.0,1.0
2025-08-26,9.77,10.335,9.73,9.91,62756,9.77,10.335,9.73,9.91,62756,0.0,1.0
2025-08-27,9.71,9.825,9.635,9.74,69234,9.71,9.825,9.635,9.74,69234,0.0,1.0
2025-08-28,9.66,9.73,9.57,9.7145,48607,9.66,9.73,9.57,9.7145,48607,0.0,1.0
2025-08-29,9.74,9.8995,9.65,9.68,92312,9.74,9.8995,9.65,9.68,92312,0.0,1.0
2025-09-02,9.59,9.84,9.525,9.6,57620,9.59,9.84,9.525,9.6,57620,0.0,1.0
2025-09-03,9.62,9.815,9.47,9.5,99846,9.62,9.815,9.47,9.5,99846,0.0,1.0
2025-09-04,9.71,9.84,9.4,9.4,55531,9.71,9.84,9.4,9.4,55531,0.0,1.0
2025-09-05,9.78,9.9,9.7,9.71,92594,9.78,9.9,9.7,9.71,92594,0.0,1.0
2025-09-08,9.94,10.15,9.6283,9.77,75277,9.94,10.15,9.6283,9.77,75277,0.0,1.0
2025-09-09,9.86,9.955,9.74,9.86,141931,9.86,9.955,9.74,9.86,141931,0.0,1.0
2025-09-10,9.86,10.415,9.835,9.85,66918,9.86,10.415,9.835,9.85,66918,0.0,1.0
2025-09-11,10.01,10.14,9.755,9.84,105437,10.01,10.14,9.755,9.84,105437,0.0,1.0
2025-09-12,10.22,10.3238,9.9311,10.01,76791,10.22,10.3238,9.9311,10.01,76791,0.0,1.0
2025-09-15,10.365,10.69,10.21,10.21,69609,10.365,10.69,10.21,10.21,69609,0.0,1.0
2025-09-16,10.49,10.56,10.3,10.34,69380,10.49,10.56,10.3,10.34,69380,0.0,1.0
2025-09-17,10.85,11.0,10.4341,10.46,120660,10.85,11.0,10.4341,10.46,120660,0.0,1.0
2025-09-18,11.21,11.57,10.93,10.96,115441,11.21,11.57,10.93,10.96,115441,0.0,1.0
2025-09-19,11.01,11.42,10.91,11.21,164544,11.01,11.42,10.91,11.21,164544,0.0,1.0
2025-09-22,10.71,11.035,10.615,11.0,73817,10.71,11.035,10.615,11.0,73817,0.0,1.0
2025-09-23,10.28,10.85,10.26,10.73,98860,10.28,10.85,10.26,10.73,98860,0.0,1.0
2025-09-24,10.43,10.59,10.27,10.27,45247,10.43,10.59,10.27,10.27,45247,0.0,1.0
2025-09-25,10.24,10.755,10.19,10.39,59758,10.24,10.755,10.19,10.39,59758,0.0,1.0
2025-09-26,10.47,10.575,10.2,10.22,65669,10.47,10.575,10.2,10.22,65669,0.0,1.0
2025-09-29,10.36,10.56,10.21,10.49,92335,10.36,10.56,10.21,10.49,92335,0.0,1.0
2025-09-30,10.6,10.61,10.0301,10.36,102670,10.6,10.61,10.0301,10.36,102670,0.0,1.0
2025-10-01,9.94,10.54,9.92,10.54,117686,9.94,10.54,9.92,10.54,117686,0.0,1.0
2025-10-02,9.26,10.145,9.24,9.98,77658,9.26,10.145,9.24,9.98,77658,0.0,1.0
2025-10-03,9.48,9.535,9.27,9.27,43996,9.48,9.535,9.27,9.27,43996,0.0,1.0
2025-10-06,9.06,9.55,9.03,9.51,114246,9.06,9.55,9.03,9.51,114246,0.0,1.0
2025-10-07,8.54,9.1125,8.51,9.02,87020,8.54,9.1125,8.51,9.02,87020,0.0,1.0
2025-10-08,9.1,9.13,8.45,8.63,111945,9.1,9.13,8.45,8.63,111945,0.0,1.0
2025-10-09,8.99,9.125,8.83,9.04,96975,8.99,9.125,8.83,9.04,96975,0.0,1.0
2025-10-10,8.68,9.05,8.6,8.98,75436,8.68,9.05,8.6,8.98,75436,0.0,1.0
2025-10-13,8.63,8.8049,8.585,8.73,117964,8.63,8.8049,8.585,8.73,117964,0.0,1.0
2025-10-14,8.86,8.89,8.5,8.54,81364,8.86,8.89,8.5,8.54,81364,0.0,1.0
2025-10-15,8.64,8.9,8.535,8.86,114595,8.64,8.9,8.535,8.86,114595,0.0,1.0
2025-10-16,8.62,8.865,8.51,8.6,125691,8.62,8.865,8.51,8.6,125691,0.0,1.0
2025-10-17,8.62,8.72,8.53,8.6,91002,8.62,8.72,8.53,8.6,91002,0.0,1.0
2025-10-20,8.82,8.895,8.545,8.65,85670,8.82,8.895,8.545,8.65,85670,0.0,1.0
2025-10-21,9.15,9.34,8.705,8.8,178170,9.15,9.34,8.705,8.8,178170,0.0,1.0
2025-10-22,9.43,9.445,9.13,9.17,98765,9.43,9.445,9.13,9.17,98765,0.0,1.0
2025-10-23,9.27,9.535,9.18,9.48,127432,9.27,9.535,9.18,9.48,127432,0.0,1.0
2025-10-24,9.31,9.37,9.245,9.35,44478,9.31,9.37,9.245,9.35,44478,0.0,1.0
2025-10-27,8.9,9.39,8.9,9.31,97702,8.9,9.39,8.9,9.31,97702,0.0,1.0
2025-10-28,8.86,8.9899,8.8,8.89,126742,8.86,8.9899,8.8,8.89,126742,0.0,1.0
2025-10-29,8.35,8.85,8.28,8.82,191689,8.35,8.85,8.28,8.82,191689,0.0,1.0
2025-10-30,8.19,8.445,8.095,8.37,112629,8.19,8.445,8.095,8.37,112629,0.0,1.0
2025-10-31,7.13,8.435,7.07,8.12,331440,7.13,8.435,7.07,8.12,331440,0.0,1.0
2025-11-03,7.68,7.84,7.12,7.12,178118,7.68,7.84,7.12,7.12,178118,0.0,1.0
2025-11-04,7.58,7.85,7.3005,7.57,147841,7.58,7.85,7.3005,7.57,147841,0.0,1.0
2025-11-05,7.81,7.815,7.525,7.66,134012,7.81,7.815,7.525,7.66,134012,0.0,1.0
2025-11-06,7.52,7.84,7.38,7.8,152550,7.52,7.84,7.38,7.8,152550,0.0,1.0
2025-11-07,7.52,7.71,7.39,7.5,136546,7.52,7.71,7.39,7.5,136546,0.0,1.0
2025-11-10,7.59,7.7,7.495,7.52,114416,7.59,7.7,7.495,7.52,114416,0.0,1.0
2025-11-11,7.8,7.87,7.565,7.63,77795,7.8,7.87,7.565,7.63,77795,0.0,1.0
2025-11-12,7.95,8.08,7.7581,7.79,123723,7.95,8.08,7.7581,7.79,123723,0.0,1.0
2025-11-13,7.83,8.015,7.82,7.94,100673,7.83,8.015,7.82,7.94,100673,0.0,1.0
2025-11-14,7.62,7.86,7.6,7.82,81816,7.62,7.86,7.6,7.82,81816,0.0,1.0
2025-11-17,7.29,7.88,7.29,7.58,109726,7.29,7.88,7.29,7.58,109726,0.0,1.0
2025-11-18,7.17,7.345,7.095,7.29,109100,7.17,7.345,7.095,7.29,109100,0.0,1.0
2025-11-19,6.91,7.2,6.705,7.2,131741,6.91,7.2,6.705,7.2,131741,0.0,1.0
2025-11-20,6.64,7.08,6.62,7.01,95114,6.64,7.08,6.62,7.01,95114,0.0,1.0
2025-11-21,7.12,7.21,6.62,6.62,106357,7.12,7.21,6.62,6.62,106357,0.0,1.0
2025-11-24,6.96,7.215,6.93,7.07,95387,6.96,7.215,6.93,7.07,95387,0.0,1.0
2025-11-25,7.17,7.35,6.94,6.95,103528,7.17,7.35,6.94,6.95,103528,0.0,1.0
2025-11-26,7.12,7.205,6.96,7.1,106639,7.12,7.205,6.96,7.1,106639,0.0,1.0