date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-11-16,16.0,16.25,14.75,15.25,1934600,2.00603278080748,2.0373770430076,1.8493114698069,1.91199999420713,15430256.3229004,0.0,1.0
1993-11-17,17.25,17.63,16.0,16.25,630289,2.16275409180807,2.21039737035225,2.00603278080748,2.0373770430076,5027148.1585364,0.0,1.0
1993-11-18,17.0,18.25,17.0,17.5,363889,2.13140982960795,2.28813114060853,2.13140982960795,2.19409835400818,2902357.35711976,0.0,1.0
1993-11-19,16.88,17.37,16.75,17.0,252089,2.11636458375189,2.17779933766412,2.10006556740783,2.13140982960795,2010647.10337208,0.0,1.0
1993-11-22,16.25,17.0,16.0,16.75,170489,2.0373770430076,2.13140982960795,2.00603278080748,2.10006556740783,1359810.28131653,0.0,1.0
1993-11-23,17.25,17.63,16.25,16.25,93800,2.16275409180807,2.21039737035225,2.0373770430076,2.0373770430076,748143.307706011,0.0,1.0
1993-11-24,17.63,17.63,17.25,17.25,24800,2.21039737035225,2.21039737035225,2.16275409180807,2.16275409180807,197803.347879627,0.0,1.0
1993-11-26,17.5,17.5,17.25,17.5,4289,2.19409835400818,2.19409835400818,2.16275409180807,2.19409835400818,34208.8128651502,0.0,1.0
1993-11-29,17.63,18.0,17.25,17.25,47600,2.21039737035225,2.25678687840842,2.16275409180807,2.16275409180807,379654.812865737,0.0,1.0
1993-11-30,18.5,18.75,17.75,17.75,53800,2.31947540280865,2.35081966500877,2.2254426162083,2.2254426162083,429105.649835645,0.0,1.0
1993-12-01,18.63,19.25,18.5,19.0,75200,2.33577441915271,2.413508189409,2.31947540280865,2.38216392720889,599790.796796292,0.0,1.0
1993-12-02,18.25,18.87,18.25,18.5,30289,2.28813114060853,2.36586491086483,2.28813114060853,2.31947540280865,241583.29048089,0.0,1.0
1993-12-03,18.75,18.75,18.37,18.63,11089,2.35081966500877,2.35081966500877,2.30317638646459,2.33577441915271,88445.2147031127,0.0,1.0
1993-12-06,18.63,18.75,18.37,18.37,6800,2.33577441915271,2.35081966500877,2.30317638646459,2.30317638646459,54236.4018379626,0.0,1.0
1993-12-07,18.63,18.75,18.37,18.37,22889,2.33577441915271,2.35081966500877,2.30317638646459,2.30317638646459,182561.323774871,0.0,1.0
1993-12-08,19.0,19.0,18.37,18.75,45800,2.38216392720889,2.38216392720889,2.30317638646459,2.35081966500877,365298.11826157,0.0,1.0
1993-12-09,19.75,19.75,18.87,19.12,123200,2.47619671380924,2.47619671380924,2.36586491086483,2.39720917306494,982635.986240731,0.0,1.0
1993-12-10,19.5,19.75,19.38,19.75,30000,2.44485245160912,2.47619671380924,2.42980720575306,2.47619671380924,239278.243402776,0.0,1.0
1993-12-13,19.75,19.75,19.38,19.38,34489,2.47619671380924,2.47619671380924,2.42980720575306,2.42980720575306,275082.244557277,0.0,1.0
1993-12-14,19.75,20.25,19.0,19.75,75600,2.47619671380924,2.53888523820947,2.38216392720889,2.47619671380924,602981.173374994,0.0,1.0
1993-12-15,19.5,19.5,19.0,19.0,13600,2.44485245160912,2.44485245160912,2.38216392720889,2.38216392720889,108472.803675925,0.0,1.0
1993-12-16,19.0,19.5,18.75,18.75,30400,2.38216392720889,2.44485245160912,2.35081966500877,2.35081966500877,242468.619981479,0.0,1.0
1993-12-17,19.25,19.25,18.5,18.5,27289,2.413508189409,2.413508189409,2.31947540280865,2.31947540280865,217655.466140612,0.0,1.0
1993-12-20,18.0,19.12,18.0,19.0,218600,2.25678687840842,2.39720917306494,2.25678687840842,2.38216392720889,1743540.80026156,0.0,1.0
1993-12-21,18.63,19.0,18.0,18.0,85400,2.33577441915271,2.38216392720889,2.25678687840842,2.25678687840842,681145.399553236,0.0,1.0
1993-12-22,19.25,19.25,18.25,18.25,46889,2.413508189409,2.413508189409,2.28813114060853,2.28813114060853,373983.918497092,0.0,1.0
1993-12-23,18.5,18.5,18.5,18.5,1089,2.31947540280865,2.31947540280865,2.31947540280865,2.31947540280865,8685.80023552077,0.0,1.0
1993-12-27,20.0,20.0,19.25,19.5,8289,2.50754097600935,2.50754097600935,2.413508189409,2.44485245160912,66112.578652187,0.0,1.0
1993-12-28,20.5,20.75,19.5,19.5,144600,2.57022950040959,2.6015737626097,2.44485245160912,2.44485245160912,1153321.13320138,0.0,1.0
1993-12-29,21.5,21.5,20.25,20.25,50889,2.69560654921005,2.69560654921005,2.53888523820947,2.53888523820947,405887.684284129,0.0,1.0
1993-12-30,21.0,21.5,20.5,20.5,49600,2.63291802480982,2.69560654921005,2.57022950040959,2.57022950040959,395606.695759256,0.0,1.0
1993-12-31,20.5,21.0,20.5,20.75,9600,2.57022950040959,2.63291802480982,2.57022950040959,2.6015737626097,76569.0378888882,0.0,1.0
1994-01-03,20.75,21.0,20.5,20.5,52600,2.6015737626097,2.63291802480982,2.57022950040959,2.57022950040959,419534.520099534,0.0,1.0
1994-01-04,20.12,20.12,20.0,20.0,92600,2.52258622186541,2.52258622186541,2.50754097600935,2.50754097600935,738572.177969901,0.0,1.0
1994-01-05,21.0,21.38,19.5,19.5,20889,2.63291802480982,2.680561303354,2.44485245160912,2.44485245160912,166609.440881353,0.0,1.0
1994-01-06,22.0,22.5,21.0,21.0,93800,2.75829507361029,2.82098359801052,2.63291802480982,2.63291802480982,748143.307706012,0.0,1.0
1994-01-07,22.75,22.75,21.5,21.5,99089,2.85232786021064,2.85232786021064,2.69560654921005,2.69560654921005,790328.062017921,0.0,1.0
1994-01-10,21.87,22.75,21.75,22.0,22600,2.74199605726623,2.85232786021064,2.72695081141017,2.75829507361029,180256.276696758,0.0,1.0
1994-01-11,22.0,22.25,21.75,21.75,4489,2.75829507361029,2.78963933581041,2.72695081141017,2.72695081141017,35804.001154502,0.0,1.0
1994-01-12,21.75,22.5,21.75,22.5,800,2.72695081141017,2.82098359801052,2.72695081141017,2.82098359801052,6380.75315740736,0.0,1.0
1994-01-13,22.0,22.25,21.5,22.25,9200,2.75829507361029,2.78963933581041,2.69560654921005,2.78963933581041,73378.6613101845,0.0,1.0
1994-01-14,21.75,22.25,21.5,22.25,7289,2.72695081141017,2.78963933581041,2.69560654921005,2.78963933581041,58136.6372054278,0.0,1.0
1994-01-17,21.5,21.5,21.5,21.5,800,2.69560654921005,2.69560654921005,2.69560654921005,2.69560654921005,6380.75315740737,0.0,1.0
1994-01-18,21.5,21.5,21.5,21.5,1689,2.69560654921005,2.69560654921005,2.69560654921005,2.69560654921005,13471.3651035763,0.0,1.0
1994-01-19,22.0,22.0,21.25,21.25,13000,2.75829507361029,2.75829507361029,2.66426228700994,2.66426228700994,103687.238807869,0.0,1.0
1994-01-20,21.75,21.75,21.0,21.0,15889,2.72695081141017,2.72695081141017,2.63291802480982,2.63291802480982,126729.733647557,0.0,1.0
1994-01-21,21.75,22.25,21.25,21.75,11889,2.72695081141017,2.78963933581041,2.66426228700994,2.72695081141017,94825.9678605201,0.0,1.0
1994-01-24,23.13,23.13,21.75,21.75,21800,2.89997113875482,2.89997113875482,2.72695081141017,2.72695081141017,173875.52353935,0.0,1.0
1994-01-25,22.25,22.87,22.25,22.5,7689,2.78963933581041,2.8673731060667,2.78963933581041,2.82098359801052,61327.0137841313,0.0,1.0
1994-01-26,22.5,23.0,22.25,22.25,21289,2.82098359801052,2.88367212241076,2.78963933581041,2.78963933581041,169799.817460057,0.0,1.0
1994-01-27,22.75,22.75,22.75,22.75,400,2.85232786021064,2.85232786021064,2.85232786021064,2.85232786021064,3190.37657870368,0.0,1.0
1994-01-28,22.25,22.75,22.25,22.75,1689,2.78963933581041,2.85232786021064,2.78963933581041,2.85232786021064,13471.3651035763,0.0,1.0
1994-01-31,22.25,23.0,22.25,22.25,2000,2.78963933581041,2.88367212241076,2.78963933581041,2.78963933581041,15951.8828935184,0.0,1.0
1994-02-01,23.5,24.5,22.25,23.25,45200,2.94636064681099,3.07173769561146,2.78963933581041,2.91501638461087,360512.553393516,0.0,1.0
1994-02-02,23.37,23.75,23.37,23.75,1689,2.93006163046693,2.97770490901111,2.93006163046693,2.97770490901111,13471.3651035763,0.0,1.0
1994-02-03,23.13,23.25,23.0,23.0,7089,2.89997113875482,2.91501638461087,2.88367212241076,2.88367212241076,56541.4489160759,0.0,1.0
1994-02-04,22.5,23.25,22.25,23.0,19689,2.82098359801052,2.91501638461087,2.78963933581041,2.88367212241076,157038.311145242,0.0,1.0
1994-02-07,21.25,21.75,20.5,21.5,47800,2.66426228700994,2.72695081141017,2.57022950040959,2.69560654921005,381250.001155089,0.0,1.0
1994-02-08,21.0,21.5,20.75,21.25,40489,2.63291802480982,2.69560654921005,2.6015737626097,2.66426228700994,322937.893237833,0.0,1.0
1994-02-09,21.0,21.25,20.5,21.25,56089,2.63291802480982,2.66426228700994,2.57022950040959,2.66426228700994,447362.579807277,0.0,1.0
1994-02-10,20.5,21.25,20.5,21.25,33689,2.57022950040959,2.66426228700994,2.57022950040959,2.66426228700994,268701.49139987,0.0,1.0
1994-02-11,20.5,20.75,20.5,20.5,7800,2.57022950040959,2.6015737626097,2.57022950040959,2.57022950040959,62212.3432847216,0.0,1.0
1994-02-14,20.75,20.75,20.5,20.5,1200,2.6015737626097,2.6015737626097,2.57022950040959,2.57022950040959,9571.12973611105,0.0,1.0
1994-02-15,20.75,20.75,20.62,20.75,9689,2.6015737626097,2.6015737626097,2.58527474626564,2.6015737626097,77278.8966776499,0.0,1.0
1994-02-16,21.25,21.25,20.25,21.0,15289,2.66426228700994,2.66426228700994,2.53888523820947,2.63291802480982,121944.168779501,0.0,1.0
1994-02-17,20.5,21.0,20.5,21.0,689,2.57022950040959,2.63291802480982,2.57022950040959,2.63291802480982,5495.42365681708,0.0,1.0
1994-02-18,21.0,21.25,21.0,21.25,3289,2.63291802480982,2.66426228700994,2.63291802480982,2.66426228700994,26232.871418391,0.0,1.0
1994-02-22,20.62,21.25,20.25,20.25,8400,2.58527474626564,2.66426228700994,2.53888523820947,2.53888523820947,66997.9081527773,0.0,1.0
1994-02-23,20.25,21.0,20.25,20.5,6600,2.53888523820947,2.63291802480982,2.53888523820947,2.57022950040959,52641.2135486107,0.0,1.0
1994-02-24,21.0,21.0,20.5,21.0,7889,2.63291802480982,2.63291802480982,2.57022950040959,2.63291802480982,62922.2020734833,0.0,1.0
1994-02-25,21.5,21.5,20.25,21.0,18089,2.69560654921005,2.69560654921005,2.53888523820947,2.63291802480982,144276.804830427,0.0,1.0
1994-02-28,22.25,22.75,21.25,22.0,13600,2.78963933581041,2.85232786021064,2.66426228700994,2.75829507361029,108472.803675925,0.0,1.0
1994-03-01,22.75,22.75,22.0,22.75,6889,2.85232786021064,2.85232786021064,2.75829507361029,2.85232786021064,54946.2606267241,0.0,1.0
1994-03-02,22.5,22.75,22.0,22.0,1600,2.82098359801052,2.85232786021064,2.75829507361029,2.75829507361029,12761.5063148147,0.0,1.0
1994-03-03,23.0,23.0,22.0,22.0,6200,2.88367212241076,2.88367212241076,2.75829507361029,2.75829507361029,49450.8369699069,0.0,1.0
1994-03-04,22.87,22.87,22.5,22.5,1689,2.8673731060667,2.8673731060667,2.82098359801052,2.82098359801052,13471.3651035763,0.0,1.0
1994-03-07,22.75,22.87,22.5,22.75,89689,2.85232786021064,2.8673731060667,2.82098359801052,2.85232786021064,715354.212418385,0.0,1.0
1994-03-08,22.5,23.25,22.5,23.25,3489,2.82098359801052,2.91501638461087,2.82098359801052,2.91501638461087,27828.0597077429,0.0,1.0
1994-03-09,22.87,22.87,22.5,22.5,12600,2.8673731060667,2.8673731060667,2.82098359801052,2.82098359801052,100496.862229166,0.0,1.0
1994-03-10,23.5,23.5,23.0,23.13,5289,2.94636064681099,2.94636064681099,2.88367212241076,2.89997113875482,42184.7543119094,0.0,1.0
1994-03-11,23.0,24.0,23.0,24.0,51600,2.88367212241076,3.00904917121122,2.88367212241076,3.00904917121122,411558.578652774,0.0,1.0
1994-03-14,23.75,23.75,23.75,23.75,1000,2.97770490901111,2.97770490901111,2.97770490901111,2.97770490901111,7975.94144675919,0.0,1.0
1994-03-15,24.0,24.0,23.0,24.0,600,3.00904917121122,3.00904917121122,2.88367212241076,3.00904917121122,4785.56486805552,0.0,1.0
1994-03-16,23.5,24.0,23.5,24.0,14089,2.94636064681099,3.00904917121122,2.94636064681099,3.00904917121122,112373.03904339,0.0,1.0
1994-03-17,24.5,24.5,23.5,24.5,1089,3.07173769561146,3.07173769561146,2.94636064681099,3.07173769561146,8685.80023552075,0.0,1.0
1994-03-18,23.5,23.5,23.5,23.5,1400,2.94636064681099,2.94636064681099,2.94636064681099,2.94636064681099,11166.3180254629,0.0,1.0
1994-03-21,23.75,24.0,23.5,24.0,6400,2.97770490901111,3.00904917121122,2.94636064681099,3.00904917121122,51046.0252592588,0.0,1.0
1994-03-22,23.5,23.88,23.5,23.88,20800,2.94636064681099,2.99400392535517,2.94636064681099,2.99400392535517,165899.582092591,0.0,1.0
1994-03-23,23.88,24.25,23.5,23.75,4889,2.99400392535517,3.04039343341134,2.94636064681099,2.97770490901111,38994.3777332057,0.0,1.0
1994-03-24,23.75,23.75,23.5,23.5,2689,2.97770490901111,2.97770490901111,2.94636064681099,2.94636064681099,21447.3065503354,0.0,1.0
1994-03-25,23.0,23.5,23.0,23.0,47400,2.88367212241076,2.94636064681099,2.88367212241076,2.88367212241076,378059.624576385,0.0,1.0
1994-03-28,22.63,23.5,22.5,23.5,77200,2.83728261435458,2.94636064681099,2.82098359801052,2.94636064681099,615742.67968981,0.0,1.0
1994-03-29,22.0,22.5,22.0,22.13,66800,2.75829507361029,2.82098359801052,2.75829507361029,2.77459408995435,532792.888643514,0.0,1.0
1994-03-30,21.75,22.25,21.0,21.25,17289,2.72695081141017,2.78963933581041,2.63291802480982,2.66426228700994,137896.05167302,0.0,1.0
1994-03-31,22.25,22.5,21.5,21.5,47400,2.78963933581041,2.82098359801052,2.69560654921005,2.69560654921005,378059.624576385,0.0,1.0
1994-04-04,20.75,21.5,20.25,21.0,25400,2.6015737626097,2.69560654921005,2.53888523820947,2.63291802480982,202588.912747684,0.0,1.0
1994-04-05,22.5,22.5,21.75,22.0,34400,2.82098359801052,2.82098359801052,2.72695081141017,2.75829507361029,274372.385768517,0.0,1.0
1994-04-06,21.75,22.25,21.5,21.5,12089,2.72695081141017,2.78963933581041,2.69560654921005,2.69560654921005,96421.1561498719,0.0,1.0
1994-04-07,21.25,21.75,21.25,21.25,600,2.66426228700994,2.72695081141017,2.66426228700994,2.66426228700994,4785.56486805551,0.0,1.0
1994-04-08,22.25,22.25,21.25,21.25,2600,2.78963933581041,2.78963933581041,2.66426228700994,2.66426228700994,20737.4477615739,0.0,1.0
1994-04-11,22.0,22.5,21.75,22.13,6200,2.75829507361029,2.82098359801052,2.72695081141017,2.77459408995435,49450.836969907,0.0,1.0
1994-04-12,22.0,22.0,22.0,22.0,0,2.75829507361029,2.75829507361029,2.75829507361029,2.75829507361029,0,0.0,1.0
1994-04-13,22.0,22.0,22.0,22.0,89,2.75829507361029,2.75829507361029,2.75829507361029,2.75829507361029,709.858788761568,0.0,1.0
1994-04-14,22.25,22.25,22.0,22.0,21800,2.78963933581041,2.78963933581041,2.75829507361029,2.75829507361029,173875.52353935,0.0,1.0
1994-04-15,22.5,22.75,21.75,22.0,7889,2.82098359801052,2.85232786021064,2.72695081141017,2.75829507361029,62922.2020734833,0.0,1.0
1994-04-18,21.25,21.38,21.25,21.38,11289,2.66426228700994,2.680561303354,2.66426228700994,2.680561303354,90040.4029924644,0.0,1.0
1994-04-19,21.0,21.75,20.5,21.25,39000,2.63291802480982,2.72695081141017,2.57022950040959,2.66426228700994,311061.716423609,0.0,1.0
1994-04-20,19.88,20.5,19.88,20.5,6689,2.4924957301533,2.57022950040959,2.4924957301533,2.57022950040959,53351.0723373722,0.0,1.0
1994-04-21,20.12,20.5,20.0,20.5,65000,2.52258622186541,2.57022950040959,2.50754097600935,2.57022950040959,518436.194039347,0.0,1.0
1994-04-22,20.5,20.5,19.75,19.75,19889,2.57022950040959,2.57022950040959,2.47619671380924,2.47619671380924,158633.499434593,0.0,1.0
1994-04-25,20.25,20.25,20.0,20.0,24400,2.53888523820947,2.53888523820947,2.50754097600935,2.50754097600935,194612.971300924,0.0,1.0
1994-04-26,20.25,20.25,20.25,20.25,0,2.53888523820947,2.53888523820947,2.53888523820947,2.53888523820947,0,0.0,1.0
1994-04-28,20.5,20.5,19.75,20.5,17400,2.57022950040959,2.57022950040959,2.47619671380924,2.57022950040959,138781.38117361,0.0,1.0
1994-04-29,19.75,20.5,19.75,19.75,8689,2.47619671380924,2.57022950040959,2.47619671380924,2.47619671380924,69302.9552308905,0.0,1.0
1994-05-02,20.62,20.75,20.62,20.75,5600,2.58527474626564,2.6015737626097,2.58527474626564,2.6015737626097,44665.2721018515,0.0,1.0
1994-05-03,20.62,20.62,20.62,20.62,0,2.58527474626564,2.58527474626564,2.58527474626564,2.58527474626564,0,0.0,1.0
1994-05-04,20.75,20.75,19.75,20.25,26400,2.6015737626097,2.6015737626097,2.47619671380924,2.53888523820947,210564.854194443,0.0,1.0
1994-05-05,20.75,20.75,20.75,20.75,1489,2.6015737626097,2.6015737626097,2.6015737626097,2.6015737626097,11876.1768142245,0.0,1.0
1994-05-06,20.0,20.5,20.0,20.5,5400,2.50754097600935,2.57022950040959,2.50754097600935,2.57022950040959,43070.0838124997,0.0,1.0
1994-05-09,20.5,20.5,20.0,20.12,11800,2.57022950040959,2.57022950040959,2.50754097600935,2.52258622186541,94116.1090717584,0.0,1.0
1994-05-10,20.5,20.5,20.25,20.25,11689,2.57022950040959,2.57022950040959,2.53888523820947,2.53888523820947,93230.7795711681,0.0,1.0
1994-05-11,20.0,20.0,20.0,20.0,800,2.50754097600935,2.50754097600935,2.50754097600935,2.50754097600935,6380.75315740736,0.0,1.0
1994-05-12,20.0,20.75,20.0,20.75,17889,2.50754097600935,2.6015737626097,2.50754097600935,2.6015737626097,142681.616541075,0.0,1.0
1994-05-13,20.0,20.25,20.0,20.12,28000,2.50754097600935,2.53888523820947,2.50754097600935,2.52258622186541,223326.360509258,0.0,1.0
1994-05-16,20.0,20.25,20.0,20.0,27600,2.50754097600935,2.53888523820947,2.50754097600935,2.50754097600935,220135.983930554,0.0,1.0
1994-05-17,20.75,20.75,20.0,20.0,600,2.6015737626097,2.6015737626097,2.50754097600935,2.50754097600935,4785.56486805552,0.0,1.0
1994-05-18,20.06,20.75,19.75,20.75,12200,2.51506359893738,2.6015737626097,2.47619671380924,2.6015737626097,97306.4856504622,0.0,1.0
1994-05-19,19.75,20.75,19.75,20.0,35400,2.47619671380924,2.6015737626097,2.47619671380924,2.50754097600935,282348.327215275,0.0,1.0
1994-05-20,20.75,20.75,20.75,20.75,10400,2.6015737626097,2.6015737626097,2.6015737626097,2.6015737626097,82949.7910462957,0.0,1.0
1994-05-23,20.0,20.5,20.0,20.5,2489,2.50754097600935,2.57022950040959,2.50754097600935,2.57022950040959,19852.1182609837,0.0,1.0
1994-05-24,20.0,20.0,19.25,19.25,3400,2.50754097600935,2.50754097600935,2.413508189409,2.413508189409,27118.2009189813,0.0,1.0
1994-05-25,19.75,19.75,19.5,19.5,689,2.47619671380924,2.47619671380924,2.44485245160912,2.44485245160912,5495.42365681708,0.0,1.0
1994-05-26,19.0,19.0,19.0,19.0,289,2.38216392720889,2.38216392720889,2.38216392720889,2.38216392720889,2305.0470781134,0.0,1.0
1994-05-27,19.75,19.75,19.75,19.75,600,2.47619671380924,2.47619671380924,2.47619671380924,2.47619671380924,4785.56486805551,0.0,1.0
1994-05-31,19.0,19.75,19.0,19.0,1689,2.38216392720889,2.47619671380924,2.38216392720889,2.38216392720889,13471.3651035763,0.0,1.0
1994-06-01,19.0,19.75,19.0,19.75,1200,2.38216392720889,2.47619671380924,2.38216392720889,2.47619671380924,9571.12973611101,0.0,1.0
1994-06-02,19.0,19.0,19.0,19.0,0,2.38216392720889,2.38216392720889,2.38216392720889,2.38216392720889,0,0.0,1.0
1994-06-03,19.0,19.0,19.0,19.0,200,2.38216392720889,2.38216392720889,2.38216392720889,2.38216392720889,1595.18828935184,0.0,1.0
1994-06-06,17.63,18.75,17.5,18.75,28400,2.21039737035225,2.35081966500877,2.19409835400818,2.35081966500877,226516.737087961,0.0,1.0
1994-06-07,18.25,18.25,17.5,18.0,100600,2.28813114060853,2.28813114060853,2.19409835400818,2.25678687840842,802379.709543976,0.0,1.0
1994-06-08,17.75,18.0,17.5,18.0,18800,2.2254426162083,2.25678687840842,2.19409835400818,2.25678687840842,149947.699199073,0.0,1.0
1994-06-09,17.5,18.0,17.5,18.0,5289,2.19409835400818,2.25678687840842,2.19409835400818,2.25678687840842,42184.7543119094,0.0,1.0
1994-06-10,17.25,17.75,17.25,17.75,33889,2.16275409180807,2.2254426162083,2.16275409180807,2.2254426162083,270296.679689222,0.0,1.0
1994-06-13,17.5,17.75,17.31,17.5,54489,2.19409835400818,2.2254426162083,2.1702767147361,2.19409835400818,434601.073492463,0.0,1.0
1994-06-14,17.75,17.75,17.5,17.75,53800,2.2254426162083,2.2254426162083,2.19409835400818,2.2254426162083,429105.649835645,0.0,1.0
1994-06-15,17.75,17.75,17.5,17.75,26200,2.2254426162083,2.2254426162083,2.19409835400818,2.2254426162083,208969.665905091,0.0,1.0
1994-06-16,18.0,18.25,17.75,17.75,92400,2.25678687840842,2.28813114060853,2.2254426162083,2.2254426162083,736976.989680549,0.0,1.0
1994-06-17,18.5,18.75,17.5,17.5,40200,2.31947540280865,2.35081966500877,2.19409835400818,2.19409835400818,320632.84615972,0.0,1.0
1994-06-20,18.25,18.25,17.75,17.75,1000,2.28813114060853,2.28813114060853,2.2254426162083,2.2254426162083,7975.94144675921,0.0,1.0
1994-06-21,17.75,17.75,17.75,17.75,289,2.2254426162083,2.2254426162083,2.2254426162083,2.2254426162083,2305.04707811341,0.0,1.0
1994-06-22,19.0,19.0,18.25,18.75,173000,2.38216392720889,2.38216392720889,2.28813114060853,2.35081966500877,1379837.87028934,0.0,1.0
1994-06-23,19.12,19.12,18.63,19.0,22000,2.39720917306494,2.39720917306494,2.33577441915271,2.38216392720889,175470.711828702,0.0,1.0
1994-06-24,19.25,19.25,18.25,18.25,4000,2.413508189409,2.413508189409,2.28813114060853,2.28813114060853,31903.7657870368,0.0,1.0
1994-06-27,18.75,18.75,18.25,18.25,7000,2.35081966500877,2.35081966500877,2.28813114060853,2.28813114060853,55831.5901273143,0.0,1.0
1994-06-28,18.5,19.25,18.0,19.25,16000,2.31947540280865,2.413508189409,2.25678687840842,2.413508189409,127615.063148147,0.0,1.0
1994-06-29,17.75,17.87,17.75,17.87,22089,2.2254426162083,2.24048786206436,2.2254426162083,2.24048786206436,176180.570617464,0.0,1.0
1994-06-30,17.63,18.0,17.5,17.5,45000,2.21039737035225,2.25678687840842,2.19409835400818,2.19409835400818,358917.365104163,0.0,1.0
1994-07-01,17.63,17.63,17.63,17.63,0,2.21039737035225,2.21039737035225,2.21039737035225,2.21039737035225,0,0.0,1.0
1994-07-05,17.75,18.0,17.5,18.0,9089,2.2254426162083,2.25678687840842,2.19409835400818,2.25678687840842,72493.3318095943,0.0,1.0
1994-07-06,18.0,18.0,17.87,18.0,5800,2.25678687840842,2.25678687840842,2.24048786206436,2.25678687840842,46260.4603912033,0.0,1.0
1994-07-07,19.0,19.0,17.75,18.25,18400,2.38216392720889,2.38216392720889,2.2254426162083,2.28813114060853,146757.322620369,0.0,1.0
1994-07-08,19.25,19.25,18.75,19.25,2000,2.413508189409,2.413508189409,2.35081966500877,2.413508189409,15951.8828935184,0.0,1.0
1994-07-11,18.5,19.0,18.5,18.5,14200,2.31947540280865,2.38216392720889,2.31947540280865,2.31947540280865,113258.368543981,0.0,1.0
1994-07-12,18.87,19.25,18.5,18.75,7489,2.36586491086483,2.413508189409,2.31947540280865,2.35081966500877,59731.8254947795,0.0,1.0
1994-07-13,18.5,19.25,18.5,19.25,13089,2.31947540280865,2.413508189409,2.31947540280865,2.413508189409,104397.097596631,0.0,1.0
1994-07-14,19.25,19.25,18.5,18.5,3000,2.413508189409,2.413508189409,2.31947540280865,2.31947540280865,23927.8243402776,0.0,1.0
1994-07-15,19.0,19.25,18.5,19.25,2289,2.38216392720889,2.413508189409,2.31947540280865,2.413508189409,18256.9299716318,0.0,1.0
1994-07-18,19.0,19.0,19.0,19.0,400,2.38216392720889,2.38216392720889,2.38216392720889,2.38216392720889,3190.37657870367,0.0,1.0
1994-07-19,18.5,19.0,18.5,18.75,24800,2.31947540280865,2.38216392720889,2.31947540280865,2.35081966500877,197803.347879628,0.0,1.0
1994-07-20,19.25,19.75,18.87,18.87,15289,2.413508189409,2.47619671380924,2.36586491086483,2.36586491086483,121944.168779501,0.0,1.0
1994-07-21,19.5,19.75,19.0,19.5,18889,2.44485245160912,2.47619671380924,2.38216392720889,2.44485245160912,150657.557987834,0.0,1.0
1994-07-22,20.0,20.0,19.0,19.0,15489,2.50754097600935,2.50754097600935,2.38216392720889,2.38216392720889,123539.357068853,0.0,1.0
1994-07-25,19.5,19.88,19.0,19.75,3400,2.44485245160912,2.4924957301533,2.38216392720889,2.47619671380924,27118.2009189812,0.0,1.0
1994-07-26,19.5,19.5,19.5,19.5,0,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,0,0.0,1.0
1994-07-27,19.25,19.5,19.0,19.0,2489,2.413508189409,2.44485245160912,2.38216392720889,2.38216392720889,19852.1182609837,0.0,1.0
1994-07-28,19.5,19.5,19.0,19.0,4000,2.44485245160912,2.44485245160912,2.38216392720889,2.38216392720889,31903.7657870368,0.0,1.0
1994-07-29,19.5,19.5,19.5,19.5,0,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,0,0.0,1.0
1994-08-01,19.5,19.5,19.5,19.5,489,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,3900.23536746524,0.0,1.0
1994-08-02,20.0,20.5,19.0,19.88,27400,2.50754097600935,2.57022950040959,2.38216392720889,2.4924957301533,218540.795641202,0.0,1.0
1994-08-03,20.5,20.5,20.0,20.0,7800,2.57022950040959,2.57022950040959,2.50754097600935,2.50754097600935,62212.3432847216,0.0,1.0
1994-08-04,20.5,20.5,19.5,20.0,15600,2.57022950040959,2.57022950040959,2.44485245160912,2.50754097600935,124424.686569443,0.0,1.0
1994-08-05,20.0,20.5,20.0,20.0,3489,2.50754097600935,2.57022950040959,2.50754097600935,2.50754097600935,27828.0597077429,0.0,1.0
1994-08-08,20.5,20.5,19.5,20.5,6489,2.57022950040959,2.57022950040959,2.44485245160912,2.57022950040959,51755.8840480203,0.0,1.0
1994-08-09,20.0,20.25,20.0,20.25,1289,2.50754097600935,2.53888523820947,2.50754097600935,2.53888523820947,10280.9885248726,0.0,1.0
1994-08-10,19.5,20.5,19.5,20.0,8489,2.44485245160912,2.57022950040959,2.44485245160912,2.50754097600935,67707.7669415388,0.0,1.0
1994-08-11,19.5,19.5,19.5,19.5,0,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,0,0.0,1.0
1994-08-12,19.5,20.5,19.5,20.0,2089,2.44485245160912,2.57022950040959,2.44485245160912,2.50754097600935,16661.7416822799,0.0,1.0
1994-08-15,20.0,20.25,20.0,20.25,1089,2.50754097600935,2.53888523820947,2.50754097600935,2.53888523820947,8685.80023552077,0.0,1.0
1994-08-16,19.5,19.5,19.5,19.5,489,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,3900.23536746524,0.0,1.0
1994-08-17,20.0,20.5,19.75,20.5,4400,2.50754097600935,2.57022950040959,2.47619671380924,2.57022950040959,35094.1423657405,0.0,1.0
1994-08-18,20.25,20.5,19.75,20.0,12889,2.53888523820947,2.57022950040959,2.47619671380924,2.50754097600935,102801.909307279,0.0,1.0
1994-08-19,20.25,20.25,19.75,20.25,1200,2.53888523820947,2.53888523820947,2.47619671380924,2.53888523820947,9571.12973611103,0.0,1.0
1994-08-22,19.25,19.25,19.25,19.25,7489,2.413508189409,2.413508189409,2.413508189409,2.413508189409,59731.8254947797,0.0,1.0
1994-08-23,19.38,19.38,19.0,19.0,1400,2.42980720575306,2.42980720575306,2.38216392720889,2.38216392720889,11166.3180254629,0.0,1.0
1994-08-24,18.75,19.75,18.75,19.75,9800,2.35081966500877,2.47619671380924,2.35081966500877,2.47619671380924,78164.2261782401,0.0,1.0
1994-08-25,19.25,19.25,19.25,19.25,2400,2.413508189409,2.413508189409,2.413508189409,2.413508189409,19142.2594722221,0.0,1.0
1994-08-26,18.75,19.5,18.0,19.25,14689,2.35081966500877,2.44485245160912,2.25678687840842,2.413508189409,117158.603911446,0.0,1.0
1994-08-29,18.0,18.37,18.0,18.37,2200,2.25678687840842,2.30317638646459,2.25678687840842,2.30317638646459,17547.0711828702,0.0,1.0
1994-08-30,18.0,18.75,18.0,18.0,2800,2.25678687840842,2.35081966500877,2.25678687840842,2.25678687840842,22332.6360509257,0.0,1.0
1994-08-31,18.0,18.0,18.0,18.0,1689,2.25678687840842,2.25678687840842,2.25678687840842,2.25678687840842,13471.3651035763,0.0,1.0
1994-09-01,18.0,18.75,18.0,18.75,27600,2.25678687840842,2.35081966500877,2.25678687840842,2.35081966500877,220135.983930554,0.0,1.0
1994-09-02,18.37,18.75,18.13,18.5,13689,2.30317638646459,2.35081966500877,2.27308589475248,2.31947540280865,109182.662464687,0.0,1.0
1994-09-06,18.13,18.75,18.0,18.5,11489,2.27308589475248,2.35081966500877,2.25678687840842,2.31947540280865,91635.5912818163,0.0,1.0
1994-09-07,18.13,18.75,18.13,18.63,5489,2.27308589475248,2.35081966500877,2.27308589475248,2.33577441915271,43779.9426012612,0.0,1.0
1994-09-08,18.0,18.0,18.0,18.0,489,2.25678687840842,2.25678687840842,2.25678687840842,2.25678687840842,3900.23536746524,0.0,1.0
1994-09-09,18.0,18.63,18.0,18.63,1089,2.25678687840842,2.33577441915271,2.25678687840842,2.33577441915271,8685.80023552075,0.0,1.0
1994-09-12,18.63,18.63,18.0,18.0,280689,2.33577441915271,2.33577441915271,2.25678687840842,2.25678687840842,2238759.02874939,0.0,1.0
1994-09-13,18.5,18.75,18.37,18.75,70289,2.31947540280865,2.35081966500877,2.30317638646459,2.35081966500877,560620.948351257,0.0,1.0
1994-09-14,18.0,18.5,18.0,18.0,2200,2.25678687840842,2.31947540280865,2.25678687840842,2.25678687840842,17547.0711828702,0.0,1.0
1994-09-15,20.0,21.0,19.0,19.0,54689,2.50754097600935,2.63291802480982,2.38216392720889,2.38216392720889,436196.261781814,0.0,1.0
1994-09-16,20.0,20.0,19.5,19.75,9600,2.50754097600935,2.50754097600935,2.44485245160912,2.47619671380924,76569.0378888884,0.0,1.0
1994-09-19,21.0,21.0,20.0,20.25,6689,2.63291802480982,2.63291802480982,2.50754097600935,2.53888523820947,53351.0723373723,0.0,1.0
1994-09-20,21.5,21.75,20.38,21.0,28600,2.69560654921005,2.72695081141017,2.55518425455353,2.63291802480982,228111.925377313,0.0,1.0
1994-09-21,21.0,21.75,21.0,21.75,3800,2.63291802480982,2.72695081141017,2.63291802480982,2.72695081141017,30308.5774976849,0.0,1.0
1994-09-22,22.0,22.5,21.75,22.0,75289,2.75829507361029,2.82098359801052,2.72695081141017,2.75829507361029,600500.655585053,0.0,1.0
1994-09-23,22.0,22.5,21.75,21.75,145400,2.75829507361029,2.82098359801052,2.72695081141017,2.72695081141017,1159701.88635879,0.0,1.0
1994-09-26,21.5,22.5,20.75,22.5,19489,2.69560654921005,2.82098359801052,2.6015737626097,2.82098359801052,155443.12285589,0.0,1.0
1994-09-27,20.75,21.0,20.5,20.75,11600,2.6015737626097,2.63291802480982,2.57022950040959,2.6015737626097,92520.9207824068,0.0,1.0
1994-09-28,21.25,21.25,20.38,20.38,18400,2.66426228700994,2.66426228700994,2.55518425455353,2.55518425455353,146757.322620369,0.0,1.0
1994-09-29,21.5,21.5,20.75,21.5,5800,2.69560654921005,2.69560654921005,2.6015737626097,2.69560654921005,46260.4603912034,0.0,1.0
1994-09-30,21.75,21.75,21.75,21.75,1089,2.72695081141017,2.72695081141017,2.72695081141017,2.72695081141017,8685.80023552077,0.0,1.0
1994-10-03,21.0,21.75,21.0,21.75,5000,2.63291802480982,2.72695081141017,2.63291802480982,2.72695081141017,39879.707233796,0.0,1.0
1994-10-04,21.0,21.0,21.0,21.0,1000,2.63291802480982,2.63291802480982,2.63291802480982,2.63291802480982,7975.9414467592,0.0,1.0
1994-10-05,21.5,21.5,21.0,21.5,800,2.69560654921005,2.69560654921005,2.63291802480982,2.69560654921005,6380.75315740737,0.0,1.0
1994-10-06,22.0,22.25,21.25,22.25,800,2.75829507361029,2.78963933581041,2.66426228700994,2.78963933581041,6380.75315740735,0.0,1.0
1994-10-07,21.75,22.25,21.75,22.25,1200,2.72695081141017,2.78963933581041,2.72695081141017,2.78963933581041,9571.12973611104,0.0,1.0
1994-10-10,22.25,22.25,22.25,22.25,689,2.78963933581041,2.78963933581041,2.78963933581041,2.78963933581041,5495.42365681708,0.0,1.0
1994-10-11,22.25,22.25,22.25,22.25,1489,2.78963933581041,2.78963933581041,2.78963933581041,2.78963933581041,11876.1768142244,0.0,1.0
1994-10-12,22.0,22.0,21.25,22.0,3889,2.75829507361029,2.75829507361029,2.66426228700994,2.75829507361029,31018.4362864465,0.0,1.0
1994-10-13,22.0,22.0,22.0,22.0,1089,2.75829507361029,2.75829507361029,2.75829507361029,2.75829507361029,8685.80023552076,0.0,1.0
1994-10-14,22.0,22.0,22.0,22.0,89,2.75829507361029,2.75829507361029,2.75829507361029,2.75829507361029,709.858788761568,0.0,1.0
1994-10-17,22.0,22.0,21.0,21.0,2689,2.75829507361029,2.75829507361029,2.63291802480982,2.63291802480982,21447.3065503355,0.0,1.0
1994-10-18,21.75,22.0,21.75,22.0,689,2.72695081141017,2.75829507361029,2.72695081141017,2.75829507361029,5495.42365681709,0.0,1.0
1994-10-19,22.0,22.0,21.38,21.75,87200,2.75829507361029,2.75829507361029,2.680561303354,2.72695081141017,695502.094157401,0.0,1.0
1994-10-20,22.25,22.25,21.75,22.25,12289,2.78963933581041,2.78963933581041,2.72695081141017,2.78963933581041,98016.3444392236,0.0,1.0
1994-10-21,21.75,22.25,21.75,22.25,6689,2.72695081141017,2.78963933581041,2.72695081141017,2.78963933581041,53351.0723373723,0.0,1.0
1994-10-24,22.25,22.25,22.25,22.25,489,2.78963933581041,2.78963933581041,2.78963933581041,2.78963933581041,3900.23536746524,0.0,1.0
1994-10-25,21.12,22.25,21.12,22.25,8689,2.64796327066588,2.78963933581041,2.64796327066588,2.78963933581041,69302.9552308906,0.0,1.0
1994-10-26,21.25,21.25,20.25,21.0,127200,2.66426228700994,2.66426228700994,2.53888523820947,2.63291802480982,1014539.75202777,0.0,1.0
1994-10-27,20.75,21.25,20.25,20.25,26200,2.6015737626097,2.66426228700994,2.53888523820947,2.53888523820947,208969.665905091,0.0,1.0
1994-10-28,21.25,21.25,20.25,21.25,3600,2.66426228700994,2.66426228700994,2.53888523820947,2.66426228700994,28713.3892083331,0.0,1.0
1994-10-31,21.25,21.25,20.25,21.25,3089,2.66426228700994,2.66426228700994,2.53888523820947,2.66426228700994,24637.6831290391,0.0,1.0
1994-11-01,21.25,21.25,20.88,20.88,21000,2.66426228700994,2.66426228700994,2.61787277895376,2.61787277895376,167494.770381943,0.0,1.0
1994-11-02,21.25,21.25,21.0,21.25,6289,2.66426228700994,2.66426228700994,2.63291802480982,2.66426228700994,50160.6957586685,0.0,1.0
1994-11-03,20.25,21.25,20.25,21.25,489,2.53888523820947,2.66426228700994,2.53888523820947,2.66426228700994,3900.23536746525,0.0,1.0
1994-11-04,20.75,20.75,20.75,20.75,200,2.6015737626097,2.6015737626097,2.6015737626097,2.6015737626097,1595.18828935184,0.0,1.0
1994-11-07,20.75,21.25,20.5,20.5,5089,2.6015737626097,2.66426228700994,2.57022950040959,2.57022950040959,40589.5660225576,0.0,1.0
1994-11-08,20.62,20.62,20.62,20.62,2889,2.58527474626564,2.58527474626564,2.58527474626564,2.58527474626564,23042.4948396873,0.0,1.0
1994-11-09,21.38,21.5,20.62,21.0,14200,2.680561303354,2.69560654921005,2.58527474626564,2.63291802480982,113258.36854398,0.0,1.0
1994-11-10,22.0,22.0,22.0,22.0,1000,2.75829507361029,2.75829507361029,2.75829507361029,2.75829507361029,7975.94144675919,0.0,1.0
1994-11-11,21.5,22.25,21.5,21.5,34889,2.69560654921005,2.78963933581041,2.69560654921005,2.69560654921005,278272.621135982,0.0,1.0
1994-11-14,22.0,22.13,22.0,22.13,1689,2.75829507361029,2.77459408995435,2.75829507361029,2.77459408995435,13471.3651035763,0.0,1.0
1994-11-15,22.0,22.5,22.0,22.5,4889,2.75829507361029,2.82098359801052,2.75829507361029,2.82098359801052,38994.3777332057,0.0,1.0
1994-11-16,22.25,22.25,21.5,21.5,3600,2.78963933581041,2.78963933581041,2.69560654921005,2.69560654921005,28713.3892083331,0.0,1.0
1994-11-17,22.25,22.25,21.5,21.5,6489,2.78963933581041,2.78963933581041,2.69560654921005,2.69560654921005,51755.8840480203,0.0,1.0
1994-11-18,21.5,21.5,21.5,21.5,489,2.69560654921005,2.69560654921005,2.69560654921005,2.69560654921005,3900.23536746525,0.0,1.0
1994-11-21,21.31,21.56,21.31,21.5,18089,2.67178490993797,2.70312917213808,2.67178490993797,2.69560654921005,144276.804830427,0.0,1.0
1994-11-22,21.25,21.25,21.25,21.25,1089,2.66426228700994,2.66426228700994,2.66426228700994,2.66426228700994,8685.80023552075,0.0,1.0
1994-11-23,20.88,21.25,20.5,21.25,7289,2.61787277895376,2.66426228700994,2.57022950040959,2.66426228700994,58136.6372054279,0.0,1.0
1994-11-25,20.88,20.88,20.88,20.88,0,2.61787277895376,2.61787277895376,2.61787277895376,2.61787277895376,0,0.0,1.0
1994-11-28,21.25,21.25,20.5,20.5,2089,2.66426228700994,2.66426228700994,2.57022950040959,2.57022950040959,16661.7416822799,0.0,1.0
1994-11-29,21.5,21.5,20.75,20.75,400,2.69560654921005,2.69560654921005,2.6015737626097,2.6015737626097,3190.37657870368,0.0,1.0
1994-11-30,21.5,21.5,20.75,21.0,4400,2.69560654921005,2.69560654921005,2.6015737626097,2.63291802480982,35094.1423657405,0.0,1.0
1994-12-01,20.5,21.75,20.5,21.5,17200,2.57022950040959,2.72695081141017,2.57022950040959,2.69560654921005,137186.192884258,0.0,1.0
1994-12-02,20.5,21.5,20.5,20.5,600,2.57022950040959,2.69560654921005,2.57022950040959,2.57022950040959,4785.56486805551,0.0,1.0
1994-12-05,20.75,20.75,20.62,20.62,9889,2.6015737626097,2.6015737626097,2.58527474626564,2.58527474626564,78874.0849670018,0.0,1.0
1994-12-06,20.75,20.75,20.75,20.75,89,2.6015737626097,2.6015737626097,2.6015737626097,2.6015737626097,709.858788761569,0.0,1.0
1994-12-07,20.0,21.0,20.0,20.5,16089,2.50754097600935,2.63291802480982,2.50754097600935,2.57022950040959,128324.921936909,0.0,1.0
1994-12-08,19.38,19.38,19.25,19.25,1089,2.42980720575306,2.42980720575306,2.413508189409,2.413508189409,8685.80023552077,0.0,1.0
1994-12-09,19.25,19.25,19.25,19.25,600,2.413508189409,2.413508189409,2.413508189409,2.413508189409,4785.56486805552,0.0,1.0
1994-12-12,19.5,19.5,18.87,19.0,11600,2.44485245160912,2.44485245160912,2.36586491086483,2.38216392720889,92520.9207824066,0.0,1.0
1994-12-13,19.0,19.5,19.0,19.5,600,2.38216392720889,2.44485245160912,2.38216392720889,2.44485245160912,4785.56486805551,0.0,1.0
1994-12-14,19.5,19.5,19.5,19.5,800,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,6380.75315740735,0.0,1.0
1994-12-15,19.5,19.5,19.5,19.5,200,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,1595.18828935184,0.0,1.0
1994-12-16,19.5,19.5,19.5,19.5,200,2.44485245160912,2.44485245160912,2.44485245160912,2.44485245160912,1595.18828935184,0.0,1.0
1994-12-19,18.5,18.63,18.5,18.5,21000,2.31947540280865,2.33577441915271,2.31947540280865,2.31947540280865,167494.770381943,0.0,1.0
1994-12-20,17.75,18.5,17.75,18.5,13089,2.2254426162083,2.31947540280865,2.2254426162083,2.31947540280865,104397.097596631,0.0,1.0
1994-12-21,17.0,18.5,16.25,18.5,13289,2.13140982960795,2.31947540280865,2.0373770430076,2.31947540280865,105992.285885983,0.0,1.0
1994-12-22,17.13,17.25,16.5,16.5,7289,2.14770884595201,2.16275409180807,2.06872130520772,2.06872130520772,58136.6372054278,0.0,1.0
1994-12-23,16.5,17.25,16.25,17.25,113200,2.06872130520772,2.16275409180807,2.0373770430076,2.16275409180807,902876.571773139,0.0,1.0
1994-12-27,16.38,16.75,16.25,16.75,13600,2.05367605935166,2.10006556740783,2.0373770430076,2.10006556740783,108472.803675925,0.0,1.0
1994-12-28,16.25,16.75,16.25,16.38,29289,2.0373770430076,2.10006556740783,2.0373770430076,2.05367605935166,233607.34903413,0.0,1.0
1994-12-29,15.25,16.5,14.25,16.25,106200,1.91199999420713,2.06872130520772,1.78662294540666,2.0373770430076,847044.981645827,0.0,1.0
1994-12-30,15.5,15.5,15.0,15.5,43289,1.94334425640725,1.94334425640725,1.88065573200702,1.94334425640725,345270.529288758,0.0,1.0
1995-01-03,14.75,15.5,14.5,15.5,56800,1.8493114698069,1.94334425640725,1.81796720760678,1.94334425640725,453033.474175922,0.0,1.0
1995-01-04,15.12,15.25,14.88,15.25,115689,1.89570097786307,1.91199999420713,1.86561048615096,1.91199999420713,922728.690034125,0.0,1.0
1995-01-05,13.5,15.25,12.0,15.0,553200,1.69259015880631,1.91199999420713,1.50452458560561,1.88065573200702,4412290.80834719,0.0,1.0
1995-01-06,14.75,15.0,13.5,13.5,169289,1.8493114698069,1.88065573200702,1.69259015880631,1.69259015880631,1350239.15158042,0.0,1.0
1995-01-09,15.0,15.25,14.25,14.75,20800,1.88065573200702,1.91199999420713,1.78662294540666,1.8493114698069,165899.582092591,0.0,1.0
1995-01-10,15.0,15.25,15.0,15.25,32689,1.88065573200702,1.91199999420713,1.88065573200702,1.91199999420713,260725.549953111,0.0,1.0
1995-01-11,14.75,15.25,14.75,15.25,64089,1.8493114698069,1.91199999420713,1.8493114698069,1.91199999420713,511170.111381349,0.0,1.0
1995-01-12,15.75,16.0,15.0,15.25,65000,1.97468851860737,2.00603278080748,1.88065573200702,1.91199999420713,518436.194039346,0.0,1.0
1995-01-13,15.75,16.0,15.38,15.75,36800,1.97468851860737,2.00603278080748,1.92829901055119,1.97468851860737,293514.645240738,0.0,1.0
1995-01-16,16.5,16.5,15.62,16.0,46800,2.06872130520772,2.06872130520772,1.95838950226331,2.00603278080748,373274.05970833,0.0,1.0
1995-01-17,16.12,16.5,15.75,16.5,68289,2.02107802666354,2.06872130520772,1.97468851860737,2.06872130520772,544669.065457738,0.0,1.0
1995-01-18,15.38,16.0,15.25,15.25,56000,1.92829901055119,2.00603278080748,1.91199999420713,1.91199999420713,446652.721018515,0.0,1.0
1995-01-19,15.38,16.0,15.25,15.25,31200,1.92829901055119,2.00603278080748,1.91199999420713,1.91199999420713,248849.373138887,0.0,1.0
1995-01-20,15.12,16.0,14.75,15.75,45889,1.89570097786307,2.00603278080748,1.8493114698069,1.97468851860737,366007.977050333,0.0,1.0
1995-01-23,14.25,15.0,14.25,14.88,24400,1.78662294540666,1.88065573200702,1.78662294540666,1.86561048615096,194612.971300925,0.0,1.0
1995-01-24,14.25,14.25,11.75,12.75,162800,1.78662294540666,1.78662294540666,1.4731803234055,1.59855737220596,1298483.2675324,0.0,1.0
1995-01-25,14.75,14.75,14.0,14.25,77089,1.8493114698069,1.8493114698069,1.75527868320655,1.78662294540666,614857.350189219,0.0,1.0
1995-01-26,14.5,14.75,14.37,14.5,35889,1.81796720760678,1.8493114698069,1.80166819126272,1.81796720760678,286248.562582741,0.0,1.0
1995-01-27,15.0,15.25,14.5,14.75,18689,1.88065573200702,1.91199999420713,1.81796720760678,1.8493114698069,149062.369698482,0.0,1.0
1995-01-30,15.5,15.5,14.75,15.0,49289,1.94334425640725,1.94334425640725,1.8493114698069,1.88065573200702,393126.177969314,0.0,1.0
1995-01-31,16.0,16.75,14.81,14.81,27800,2.00603278080748,2.10006556740783,1.85683409273493,1.85683409273493,221731.172219906,0.0,1.0
1995-02-01,16.75,16.75,16.0,16.0,65000,2.10006556740783,2.10006556740783,2.00603278080748,2.00603278080748,518436.194039348,0.0,1.0
1995-02-02,16.25,17.0,16.25,17.0,5800,2.0373770430076,2.13140982960795,2.0373770430076,2.13140982960795,46260.4603912033,0.0,1.0
1995-02-03,16.25,17.0,16.25,17.0,19289,2.0373770430076,2.13140982960795,2.0373770430076,2.13140982960795,153847.934566538,0.0,1.0
1995-02-06,16.25,17.0,16.0,17.0,12000,2.0373770430076,2.13140982960795,2.00603278080748,2.13140982960795,95711.2973611103,0.0,1.0
1995-02-07,16.25,16.75,16.0,16.75,4600,2.0373770430076,2.10006556740783,2.00603278080748,2.10006556740783,36689.3306550923,0.0,1.0
1995-02-08,16.75,16.75,15.75,16.75,3800,2.10006556740783,2.10006556740783,1.97468851860737,2.10006556740783,30308.577497685,0.0,1.0
1995-02-09,16.75,16.75,16.0,16.75,27289,2.10006556740783,2.10006556740783,2.00603278080748,2.10006556740783,217655.466140612,0.0,1.0
1995-02-10,14.5,16.75,14.5,16.75,40289,1.81796720760678,2.10006556740783,1.81796720760678,2.10006556740783,321342.704948481,0.0,1.0
1995-02-13,14.5,16.0,14.5,15.25,60000,1.81796720760678,2.00603278080748,1.81796720760678,1.91199999420713,478556.486805552,0.0,1.0
1995-02-14,15.0,15.25,14.75,15.25,18000,1.88065573200702,1.91199999420713,1.8493114698069,1.91199999420713,143566.946041665,0.0,1.0
1995-02-15,15.0,15.25,14.5,15.0,56689,1.88065573200702,1.91199999420713,1.81796720760678,1.88065573200702,452148.144675331,0.0,1.0
1995-02-16,14.75,15.0,14.5,15.0,32400,1.8493114698069,1.88065573200702,1.81796720760678,1.88065573200702,258420.502874998,0.0,1.0
1995-02-17,15.0,15.0,14.5,15.0,80000,1.88065573200702,1.88065573200702,1.81796720760678,1.88065573200702,638075.315740734,0.0,1.0
1995-02-21,15.0,15.0,14.5,14.5,4289,1.88065573200702,1.88065573200702,1.81796720760678,1.81796720760678,34208.8128651501,0.0,1.0
1995-02-22,15.5,15.5,14.62,14.62,51000,1.94334425640725,1.94334425640725,1.83301245346284,1.83301245346284,406773.013784719,0.0,1.0
1995-02-23,16.0,16.0,15.25,15.75,9600,2.00603278080748,2.00603278080748,1.91199999420713,1.97468851860737,76569.0378888884,0.0,1.0
1995-02-24,16.5,16.5,15.25,16.0,16400,2.06872130520772,2.06872130520772,1.91199999420713,2.00603278080748,130805.439726851,0.0,1.0
1995-02-27,16.75,16.75,15.75,15.75,600,2.10006556740783,2.10006556740783,1.97468851860737,1.97468851860737,4785.56486805552,0.0,1.0
1995-02-28,16.75,16.75,15.75,16.25,55689,2.10006556740783,2.10006556740783,1.97468851860737,2.0373770430076,444172.203228573,0.0,1.0
1995-03-01,16.25,16.75,15.75,16.5,25289,2.0373770430076,2.10006556740783,1.97468851860737,2.06872130520772,201703.583247093,0.0,1.0
1995-03-02,15.38,16.75,15.38,15.75,27200,1.92829901055119,2.10006556740783,1.92829901055119,1.97468851860737,216945.60735185,0.0,1.0
1995-03-03,15.75,16.0,15.0,15.75,21489,1.97468851860737,2.00603278080748,1.88065573200702,1.97468851860737,171395.005749408,0.0,1.0
1995-03-06,15.62,16.25,15.5,15.75,34089,1.95838950226331,2.0373770430076,1.94334425640725,1.97468851860737,271891.867978573,0.0,1.0
1995-03-07,16.0,16.25,15.62,16.25,9089,2.00603278080748,2.0373770430076,1.95838950226331,2.0373770430076,72493.3318095944,0.0,1.0
1995-03-08,16.0,16.0,15.5,16.0,3200,2.00603278080748,2.00603278080748,1.94334425640725,2.00603278080748,25523.0126296295,0.0,1.0
1995-03-09,15.75,16.0,15.25,16.0,27600,1.97468851860737,2.00603278080748,1.91199999420713,2.00603278080748,220135.983930553,0.0,1.0
1995-03-10,15.75,15.75,15.25,15.75,4200,1.97468851860737,1.97468851860737,1.91199999420713,1.97468851860737,33498.9540763885,0.0,1.0
1995-03-13,15.75,15.75,15.5,15.5,20200,1.97468851860737,1.97468851860737,1.94334425640725,1.94334425640725,161114.017224535,0.0,1.0
1995-03-14,15.25,15.5,15.25,15.25,24000,1.91199999420713,1.94334425640725,1.91199999420713,1.91199999420713,191422.594722221,0.0,1.0
1995-03-15,15.75,15.75,15.38,15.5,18289,1.97468851860737,1.97468851860737,1.92829901055119,1.94334425640725,145871.993119779,0.0,1.0
1995-03-16,15.75,15.75,15.25,15.75,9489,1.97468851860737,1.97468851860737,1.91199999420713,1.97468851860737,75683.7083882978,0.0,1.0
1995-03-17,15.75,15.75,15.75,15.75,2200,1.97468851860737,1.97468851860737,1.97468851860737,1.97468851860737,17547.0711828702,0.0,1.0
1995-03-20,15.25,15.75,15.25,15.25,9889,1.91199999420713,1.97468851860737,1.91199999420713,1.91199999420713,78874.0849670017,0.0,1.0
1995-03-21,14.5,15.75,14.5,15.25,53289,1.81796720760678,1.97468851860737,1.81796720760678,1.91199999420713,425029.943756351,0.0,1.0
1995-03-22,14.75,15.5,14.75,15.0,37889,1.8493114698069,1.94334425640725,1.8493114698069,1.88065573200702,302200.445476259,0.0,1.0
1995-03-23,14.75,15.5,14.75,14.88,15089,1.8493114698069,1.94334425640725,1.8493114698069,1.86561048615096,120348.980490149,0.0,1.0
1995-03-24,14.5,15.5,14.5,15.5,19889,1.81796720760678,1.94334425640725,1.81796720760678,1.94334425640725,158633.499434594,0.0,1.0
1995-03-27,15.0,15.0,14.5,14.75,5889,1.88065573200702,1.88065573200702,1.81796720760678,1.8493114698069,46970.3191799648,0.0,1.0
1995-03-28,14.75,14.75,14.25,14.5,12289,1.8493114698069,1.8493114698069,1.78662294540666,1.81796720760678,98016.3444392236,0.0,1.0
1995-03-29,14.25,14.62,14.0,14.25,211689,1.78662294540666,1.83301245346284,1.75527868320655,1.78662294540666,1688419.06892301,0.0,1.0
1995-03-30,14.0,14.25,14.0,14.0,15889,1.75527868320655,1.78662294540666,1.75527868320655,1.75527868320655,126729.733647557,0.0,1.0
1995-03-31,14.5,14.75,14.0,14.0,3889,1.81796720760678,1.8493114698069,1.75527868320655,1.75527868320655,31018.4362864465,0.0,1.0
1995-04-03,14.75,14.75,14.0,14.0,689,1.8493114698069,1.8493114698069,1.75527868320655,1.75527868320655,5495.42365681708,0.0,1.0
1995-04-04,14.5,14.75,13.87,14.5,23889,1.81796720760678,1.8493114698069,1.73897966686249,1.81796720760678,190537.26522163,0.0,1.0
1995-04-05,14.0,14.5,13.75,14.5,19889,1.75527868320655,1.81796720760678,1.72393442100643,1.81796720760678,158633.499434593,0.0,1.0
1995-04-06,14.0,14.5,14.0,14.5,24089,1.75527868320655,1.81796720760678,1.75527868320655,1.81796720760678,192132.453510982,0.0,1.0
1995-04-07,13.75,13.75,13.75,13.75,689,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,5495.42365681709,0.0,1.0
1995-04-10,13.75,14.5,13.75,13.75,2600,1.72393442100643,1.81796720760678,1.72393442100643,1.72393442100643,20737.4477615739,0.0,1.0
1995-04-11,14.5,14.5,13.75,14.0,18800,1.81796720760678,1.81796720760678,1.72393442100643,1.75527868320655,149947.699199073,0.0,1.0
1995-04-12,14.13,14.5,13.75,13.75,20489,1.77157769955061,1.81796720760678,1.72393442100643,1.72393442100643,163419.064302649,0.0,1.0
1995-04-13,14.13,14.13,14.13,14.13,0,1.77157769955061,1.77157769955061,1.77157769955061,1.77157769955061,0,0.0,1.0
1995-04-17,14.0,14.0,14.0,14.0,1489,1.75527868320655,1.75527868320655,1.75527868320655,1.75527868320655,11876.1768142244,0.0,1.0
1995-04-18,15.25,15.5,14.5,14.5,23600,1.91199999420713,1.94334425640725,1.81796720760678,1.81796720760678,188232.218143517,0.0,1.0
1995-04-19,14.5,15.25,14.5,15.25,5000,1.81796720760678,1.91199999420713,1.81796720760678,1.91199999420713,39879.707233796,0.0,1.0
1995-04-20,15.25,15.75,14.5,15.25,32000,1.91199999420713,1.97468851860737,1.81796720760678,1.91199999420713,255230.126296294,0.0,1.0
1995-04-21,15.5,15.75,15.0,15.75,8689,1.94334425640725,1.97468851860737,1.88065573200702,1.97468851860737,69302.9552308906,0.0,1.0
1995-04-24,15.38,15.5,15.0,15.38,18400,1.92829901055119,1.94334425640725,1.88065573200702,1.92829901055119,146757.322620369,0.0,1.0
1995-04-25,15.75,15.75,15.75,15.75,289,1.97468851860737,1.97468851860737,1.97468851860737,1.97468851860737,2305.0470781134,0.0,1.0
1995-04-26,15.31,15.75,15.31,15.75,2400,1.91952261713516,1.97468851860737,1.91952261713516,1.97468851860737,19142.2594722221,0.0,1.0
1995-04-27,15.25,15.75,15.0,15.0,25000,1.91199999420713,1.97468851860737,1.88065573200702,1.88065573200702,199398.53616898,0.0,1.0
1995-04-28,15.25,15.25,15.0,15.0,8489,1.91199999420713,1.91199999420713,1.88065573200702,1.88065573200702,67707.7669415389,0.0,1.0
1995-05-01,15.5,16.0,15.0,15.0,4600,1.94334425640725,2.00603278080748,1.88065573200702,1.88065573200702,36689.3306550923,0.0,1.0
1995-05-02,14.5,16.0,14.5,15.0,9089,1.81796720760678,2.00603278080748,1.81796720760678,1.88065573200702,72493.3318095943,0.0,1.0
1995-05-03,14.0,14.5,14.0,14.5,12000,1.75527868320655,1.81796720760678,1.75527868320655,1.81796720760678,95711.2973611102,0.0,1.0
1995-05-04,14.5,14.5,14.0,14.25,5289,1.81796720760678,1.81796720760678,1.75527868320655,1.78662294540666,42184.7543119094,0.0,1.0
1995-05-05,14.0,14.5,14.0,14.25,5000,1.75527868320655,1.81796720760678,1.75527868320655,1.78662294540666,39879.7072337959,0.0,1.0
1995-05-08,14.25,14.5,14.0,14.5,7689,1.78662294540666,1.81796720760678,1.75527868320655,1.81796720760678,61327.0137841316,0.0,1.0
1995-05-09,14.0,14.25,13.5,13.5,11689,1.75527868320655,1.78662294540666,1.69259015880631,1.69259015880631,93230.7795711681,0.0,1.0
1995-05-10,14.25,14.25,13.5,13.5,489,1.78662294540666,1.78662294540666,1.69259015880631,1.69259015880631,3900.23536746525,0.0,1.0
1995-05-11,13.5,14.25,13.5,13.75,2489,1.69259015880631,1.78662294540666,1.69259015880631,1.72393442100643,19852.1182609837,0.0,1.0
1995-05-12,14.25,14.25,13.5,14.25,5000,1.78662294540666,1.78662294540666,1.69259015880631,1.78662294540666,39879.7072337961,0.0,1.0
1995-05-15,13.87,13.87,13.5,13.5,6089,1.73897966686249,1.73897966686249,1.69259015880631,1.69259015880631,48565.5074693166,0.0,1.0
1995-05-16,13.63,14.0,13.5,13.5,3889,1.70888917515037,1.75527868320655,1.69259015880631,1.69259015880631,31018.4362864466,0.0,1.0
1995-05-17,13.5,13.5,13.5,13.5,1000,1.69259015880631,1.69259015880631,1.69259015880631,1.69259015880631,7975.94144675921,0.0,1.0
1995-05-18,14.25,14.25,13.25,13.5,36689,1.78662294540666,1.78662294540666,1.6612458966062,1.69259015880631,292629.315740149,0.0,1.0
1995-05-19,14.25,14.25,14.25,14.25,0,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,0,0.0,1.0
1995-05-22,13.5,13.87,13.5,13.5,4889,1.69259015880631,1.73897966686249,1.69259015880631,1.69259015880631,38994.3777332058,0.0,1.0
1995-05-23,13.87,13.87,13.87,13.87,2400,1.73897966686249,1.73897966686249,1.73897966686249,1.73897966686249,19142.259472222,0.0,1.0
1995-05-24,14.0,14.0,13.5,13.87,1289,1.75527868320655,1.75527868320655,1.69259015880631,1.73897966686249,10280.9885248726,0.0,1.0
1995-05-25,13.13,13.63,13.0,13.5,18489,1.64620065075014,1.70888917515037,1.62990163440608,1.69259015880631,147467.181409131,0.0,1.0
1995-05-26,13.25,13.25,13.0,13.0,7689,1.6612458966062,1.6612458966062,1.62990163440608,1.62990163440608,61327.0137841313,0.0,1.0
1995-05-30,13.19,13.5,13.0,13.5,26889,1.65372327367817,1.69259015880631,1.62990163440608,1.69259015880631,214465.089561908,0.0,1.0
1995-05-31,13.0,13.5,13.0,13.25,30000,1.62990163440608,1.69259015880631,1.62990163440608,1.6612458966062,239278.243402776,0.0,1.0
1995-06-01,13.13,13.5,13.13,13.5,11800,1.64620065075014,1.69259015880631,1.64620065075014,1.69259015880631,94116.1090717585,0.0,1.0
1995-06-02,13.25,13.25,12.75,13.0,4089,1.6612458966062,1.6612458966062,1.59855737220596,1.62990163440608,32613.6245757983,0.0,1.0
1995-06-05,12.5,12.75,12.5,12.75,9200,1.56721311000585,1.59855737220596,1.56721311000585,1.59855737220596,73378.6613101844,0.0,1.0
1995-06-06,12.0,12.5,11.62,12.0,48600,1.50452458560561,1.56721311000585,1.45688130706143,1.50452458560561,387630.754312497,0.0,1.0
1995-06-07,12.75,12.75,12.25,12.5,51689,1.59855737220596,1.59855737220596,1.53586884780573,1.56721311000585,412268.437441537,0.0,1.0
1995-06-08,13.0,13.0,12.25,12.25,12800,1.62990163440608,1.62990163440608,1.53586884780573,1.53586884780573,102092.050518518,0.0,1.0
1995-06-09,13.0,13.0,12.5,13.0,6689,1.62990163440608,1.62990163440608,1.56721311000585,1.62990163440608,53351.0723373722,0.0,1.0
1995-06-12,12.38,13.0,12.25,13.0,13289,1.55216786414979,1.62990163440608,1.53586884780573,1.62990163440608,105992.285885983,0.0,1.0
1995-06-13,12.25,13.0,12.25,12.38,1889,1.53586884780573,1.62990163440608,1.53586884780573,1.55216786414979,15066.5533929281,0.0,1.0
1995-06-14,12.75,13.0,12.5,12.5,14000,1.59855737220596,1.62990163440608,1.56721311000585,1.56721311000585,111663.180254629,0.0,1.0
1995-06-15,13.75,13.75,13.0,13.0,9600,1.72393442100643,1.72393442100643,1.62990163440608,1.62990163440608,76569.0378888883,0.0,1.0
1995-06-16,13.75,14.25,13.25,13.75,30689,1.72393442100643,1.78662294540666,1.6612458966062,1.72393442100643,244773.667059593,0.0,1.0
1995-06-19,13.5,13.75,13.25,13.25,5689,1.69259015880631,1.72393442100643,1.6612458966062,1.6612458966062,45375.1308906131,0.0,1.0
1995-06-20,13.25,13.5,13.25,13.25,8400,1.6612458966062,1.69259015880631,1.6612458966062,1.6612458966062,66997.9081527771,0.0,1.0
1995-06-21,13.25,14.0,13.25,13.25,6089,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,48565.5074693166,0.0,1.0
1995-06-22,13.75,14.0,13.25,14.0,22200,1.72393442100643,1.75527868320655,1.6612458966062,1.75527868320655,177065.900118054,0.0,1.0
1995-06-23,13.25,13.75,13.25,13.75,2200,1.6612458966062,1.72393442100643,1.6612458966062,1.72393442100643,17547.0711828702,0.0,1.0
1995-06-26,13.25,14.0,13.25,13.25,102000,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,813546.027569436,0.0,1.0
1995-06-27,13.25,13.75,13.25,13.37,115889,1.6612458966062,1.72393442100643,1.6612458966062,1.67629114246225,924323.878323474,0.0,1.0
1995-06-28,13.63,14.0,13.25,14.0,8400,1.70888917515037,1.75527868320655,1.6612458966062,1.75527868320655,66997.9081527774,0.0,1.0
1995-06-29,13.63,13.63,13.63,13.63,1600,1.70888917515037,1.70888917515037,1.70888917515037,1.70888917515037,12761.5063148147,0.0,1.0
1995-06-30,13.5,14.25,13.25,14.0,10800,1.69259015880631,1.78662294540666,1.6612458966062,1.75527868320655,86140.1676249995,0.0,1.0
1995-07-03,14.0,14.25,14.0,14.25,200,1.75527868320655,1.78662294540666,1.75527868320655,1.78662294540666,1595.18828935184,0.0,1.0
1995-07-05,13.5,14.25,13.25,14.25,21889,1.69259015880631,1.78662294540666,1.6612458966062,1.78662294540666,174585.382328112,0.0,1.0
1995-07-06,13.87,13.87,13.5,13.5,9489,1.73897966686249,1.73897966686249,1.69259015880631,1.69259015880631,75683.7083882978,0.0,1.0
1995-07-07,13.75,14.25,13.5,14.25,20489,1.72393442100643,1.78662294540666,1.69259015880631,1.78662294540666,163419.064302649,0.0,1.0
1995-07-10,15.25,15.25,14.25,14.25,36200,1.91199999420713,1.91199999420713,1.78662294540666,1.78662294540666,288729.080372683,0.0,1.0
1995-07-11,16.5,16.5,15.5,15.5,63289,2.06872130520772,2.06872130520772,1.94334425640725,1.94334425640725,504789.358223942,0.0,1.0
1995-07-12,17.25,17.25,15.75,16.5,54200,2.16275409180807,2.16275409180807,1.97468851860737,2.06872130520772,432296.026414348,0.0,1.0
1995-07-13,17.25,17.37,16.5,16.5,10889,2.16275409180807,2.17779933766412,2.06872130520772,2.06872130520772,86850.0264137607,0.0,1.0
1995-07-14,16.88,17.25,16.5,16.5,4889,2.11636458375189,2.16275409180807,2.06872130520772,2.06872130520772,38994.3777332058,0.0,1.0
1995-07-17,16.5,16.5,16.5,16.5,289,2.06872130520772,2.06872130520772,2.06872130520772,2.06872130520772,2305.0470781134,0.0,1.0
1995-07-18,16.5,17.25,16.5,16.5,5889,2.06872130520772,2.16275409180807,2.06872130520772,2.06872130520772,46970.3191799648,0.0,1.0
1995-07-19,16.88,16.88,16.5,16.5,20200,2.11636458375189,2.11636458375189,2.06872130520772,2.06872130520772,161114.017224536,0.0,1.0
1995-07-20,17.5,17.5,16.5,16.5,16200,2.19409835400818,2.19409835400818,2.06872130520772,2.06872130520772,129210.251437499,0.0,1.0
1995-07-21,17.5,17.5,16.75,16.75,2800,2.19409835400818,2.19409835400818,2.10006556740783,2.10006556740783,22332.6360509258,0.0,1.0
1995-07-24,16.75,17.5,16.75,16.75,6889,2.10006556740783,2.19409835400818,2.10006556740783,2.10006556740783,54946.2606267242,0.0,1.0
1995-07-25,17.0,17.0,16.75,16.88,2800,2.13140982960795,2.13140982960795,2.10006556740783,2.11636458375189,22332.6360509257,0.0,1.0
1995-07-26,16.25,17.0,16.25,16.5,100689,2.0373770430076,2.13140982960795,2.0373770430076,2.06872130520772,803089.568332736,0.0,1.0
1995-07-27,15.5,16.25,15.5,16.25,17800,1.94334425640725,2.0373770430076,1.94334425640725,2.0373770430076,141971.757752314,0.0,1.0
1995-07-28,15.5,16.25,15.25,16.25,114600,1.94334425640725,2.0373770430076,1.91199999420713,2.0373770430076,914042.889798603,0.0,1.0
1995-07-31,15.5,15.5,15.5,15.5,289,1.94334425640725,1.94334425640725,1.94334425640725,1.94334425640725,2305.04707811341,0.0,1.0
1995-08-01,15.5,15.5,15.5,15.5,1000,1.94334425640725,1.94334425640725,1.94334425640725,1.94334425640725,7975.94144675919,0.0,1.0
1995-08-02,15.12,16.25,15.0,16.25,33400,1.89570097786307,2.0373770430076,1.88065573200702,2.0373770430076,266396.444321757,0.0,1.0
1995-08-03,15.12,15.75,15.0,15.75,7000,1.89570097786307,1.97468851860737,1.88065573200702,1.97468851860737,55831.5901273144,0.0,1.0
1995-08-04,15.12,15.12,15.12,15.12,0,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,0,0.0,1.0
1995-08-07,15.25,15.25,15.12,15.12,11200,1.91199999420713,1.91199999420713,1.89570097786307,1.89570097786307,89330.544203703,0.0,1.0
1995-08-08,15.25,15.25,15.25,15.25,6089,1.91199999420713,1.91199999420713,1.91199999420713,1.91199999420713,48565.5074693168,0.0,1.0
1995-08-09,15.75,15.75,15.75,15.75,289,1.97468851860737,1.97468851860737,1.97468851860737,1.97468851860737,2305.0470781134,0.0,1.0
1995-08-10,14.37,15.12,14.25,15.12,21689,1.80166819126272,1.89570097786307,1.78662294540666,1.89570097786307,172990.19403876,0.0,1.0
1995-08-11,14.25,14.75,14.25,14.75,4089,1.78662294540666,1.8493114698069,1.78662294540666,1.8493114698069,32613.6245757984,0.0,1.0
1995-08-14,14.25,14.25,14.25,14.25,1000,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,7975.94144675921,0.0,1.0
1995-08-15,14.25,14.5,14.25,14.25,36200,1.78662294540666,1.81796720760678,1.78662294540666,1.78662294540666,288729.080372683,0.0,1.0
1995-08-16,14.5,14.75,14.25,14.5,13489,1.81796720760678,1.8493114698069,1.78662294540666,1.81796720760678,107587.474175335,0.0,1.0
1995-08-17,13.75,14.75,13.75,14.75,13400,1.72393442100643,1.8493114698069,1.72393442100643,1.8493114698069,106877.615386573,0.0,1.0
1995-08-18,13.5,14.0,13.5,13.5,2600,1.69259015880631,1.75527868320655,1.69259015880631,1.69259015880631,20737.4477615739,0.0,1.0
1995-08-21,12.75,14.0,12.75,13.5,25000,1.59855737220596,1.75527868320655,1.59855737220596,1.69259015880631,199398.53616898,0.0,1.0
1995-08-22,12.75,13.25,12.5,12.63,4089,1.59855737220596,1.6612458966062,1.56721311000585,1.58351212634991,32613.6245757984,0.0,1.0
1995-08-23,13.0,13.25,12.75,12.75,15089,1.62990163440608,1.6612458966062,1.59855737220596,1.59855737220596,120348.980490149,0.0,1.0
1995-08-24,13.0,13.25,12.75,13.25,11689,1.62990163440608,1.6612458966062,1.59855737220596,1.6612458966062,93230.7795711682,0.0,1.0
1995-08-25,13.25,14.0,13.25,13.25,8289,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,66112.5786521868,0.0,1.0
1995-08-28,14.0,14.0,13.25,13.25,7089,1.75527868320655,1.75527868320655,1.6612458966062,1.6612458966062,56541.4489160758,0.0,1.0
1995-08-29,14.5,14.5,13.5,13.5,6200,1.81796720760678,1.81796720760678,1.69259015880631,1.69259015880631,49450.836969907,0.0,1.0
1995-08-30,14.0,14.0,13.75,13.75,3600,1.75527868320655,1.75527868320655,1.72393442100643,1.72393442100643,28713.3892083331,0.0,1.0
1995-08-31,13.75,13.75,13.75,13.75,1489,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,11876.1768142244,0.0,1.0
1995-09-01,13.75,14.5,13.75,13.75,15000,1.72393442100643,1.81796720760678,1.72393442100643,1.72393442100643,119639.121701388,0.0,1.0
1995-09-05,13.75,13.75,13.75,13.75,489,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,3900.23536746525,0.0,1.0
1995-09-06,13.75,13.75,13.75,13.75,11400,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,90925.7324930548,0.0,1.0
1995-09-07,13.75,13.87,13.25,13.75,8200,1.72393442100643,1.73897966686249,1.6612458966062,1.72393442100643,65402.7198634254,0.0,1.0
1995-09-08,13.75,14.0,13.5,13.5,5800,1.72393442100643,1.75527868320655,1.69259015880631,1.69259015880631,46260.4603912033,0.0,1.0
1995-09-11,14.5,14.5,14.25,14.25,289,1.81796720760678,1.81796720760678,1.78662294540666,1.78662294540666,2305.04707811341,0.0,1.0
1995-09-12,14.5,14.5,14.0,14.0,1089,1.81796720760678,1.81796720760678,1.75527868320655,1.75527868320655,8685.80023552077,0.0,1.0
1995-09-13,14.0,14.0,12.87,13.5,329000,1.75527868320655,1.75527868320655,1.61360261806202,1.69259015880631,2624084.73598377,0.0,1.0
1995-09-14,14.0,14.0,13.75,14.0,14200,1.75527868320655,1.75527868320655,1.72393442100643,1.75527868320655,113258.36854398,0.0,1.0
1995-09-15,13.75,14.13,13.75,13.75,3289,1.72393442100643,1.77157769955061,1.72393442100643,1.72393442100643,26232.871418391,0.0,1.0
1995-09-18,13.5,13.75,13.5,13.75,11000,1.69259015880631,1.72393442100643,1.69259015880631,1.72393442100643,87735.3559143513,0.0,1.0
1995-09-19,13.5,13.75,13.5,13.75,1600,1.69259015880631,1.72393442100643,1.69259015880631,1.72393442100643,12761.5063148147,0.0,1.0
1995-09-20,12.25,13.5,12.25,13.5,15289,1.53586884780573,1.69259015880631,1.53586884780573,1.69259015880631,121944.168779501,0.0,1.0
1995-09-21,12.75,12.75,12.25,12.75,2400,1.59855737220596,1.59855737220596,1.53586884780573,1.59855737220596,19142.2594722221,0.0,1.0
1995-09-22,12.5,12.75,12.0,12.75,13600,1.56721311000585,1.59855737220596,1.50452458560561,1.59855737220596,108472.803675925,0.0,1.0
1995-09-25,11.88,12.5,11.75,12.5,16600,1.48947933974956,1.56721311000585,1.4731803234055,1.56721311000585,132400.628016202,0.0,1.0
1995-09-26,11.88,12.0,11.75,12.0,2489,1.48947933974956,1.50452458560561,1.4731803234055,1.50452458560561,19852.1182609836,0.0,1.0
1995-09-27,11.88,12.25,11.75,11.75,13000,1.48947933974956,1.53586884780573,1.4731803234055,1.4731803234055,103687.238807869,0.0,1.0
1995-09-28,11.88,12.25,11.88,12.25,5689,1.48947933974956,1.53586884780573,1.48947933974956,1.53586884780573,45375.1308906129,0.0,1.0
1995-09-29,11.88,11.88,11.75,11.75,6289,1.48947933974956,1.48947933974956,1.4731803234055,1.4731803234055,50160.6957586684,0.0,1.0
1995-10-02,12.0,12.25,11.75,11.88,9800,1.50452458560561,1.53586884780573,1.4731803234055,1.48947933974956,78164.2261782402,0.0,1.0
1995-10-03,12.0,12.0,12.0,12.0,4600,1.50452458560561,1.50452458560561,1.50452458560561,1.50452458560561,36689.3306550923,0.0,1.0
1995-10-04,12.0,12.12,12.0,12.12,4089,1.50452458560561,1.51956983146167,1.50452458560561,1.51956983146167,32613.6245757984,0.0,1.0
1995-10-05,12.0,12.0,12.0,12.0,489,1.50452458560561,1.50452458560561,1.50452458560561,1.50452458560561,3900.23536746525,0.0,1.0
1995-10-06,12.5,12.5,12.0,12.0,289,1.56721311000585,1.56721311000585,1.50452458560561,1.50452458560561,2305.0470781134,0.0,1.0
1995-10-09,12.12,12.5,12.0,12.0,5289,1.51956983146167,1.56721311000585,1.50452458560561,1.50452458560561,42184.7543119093,0.0,1.0
1995-10-10,12.25,12.25,11.88,12.0,4800,1.53586884780573,1.53586884780573,1.48947933974956,1.50452458560561,38284.5189444441,0.0,1.0
1995-10-11,12.25,12.25,12.25,12.25,1000,1.53586884780573,1.53586884780573,1.53586884780573,1.53586884780573,7975.94144675919,0.0,1.0
1995-10-12,11.75,12.25,11.75,12.25,800,1.4731803234055,1.53586884780573,1.4731803234055,1.53586884780573,6380.75315740733,0.0,1.0
1995-10-13,12.12,12.12,11.75,11.75,3200,1.51956983146167,1.51956983146167,1.4731803234055,1.4731803234055,25523.0126296294,0.0,1.0
1995-10-16,12.38,12.63,11.75,11.88,42689,1.55216786414979,1.58351212634991,1.4731803234055,1.48947933974956,340484.964420703,0.0,1.0
1995-10-17,12.25,13.0,12.25,13.0,5200,1.53586884780573,1.62990163440608,1.53586884780573,1.62990163440608,41474.8955231478,0.0,1.0
1995-10-18,12.25,12.25,12.25,12.25,600,1.53586884780573,1.53586884780573,1.53586884780573,1.53586884780573,4785.56486805551,0.0,1.0
1995-10-19,12.25,12.25,12.25,12.25,1000,1.53586884780573,1.53586884780573,1.53586884780573,1.53586884780573,7975.94144675919,0.0,1.0
1995-10-20,12.5,13.0,12.25,13.0,3889,1.56721311000585,1.62990163440608,1.53586884780573,1.62990163440608,31018.4362864464,0.0,1.0
1995-10-23,12.25,13.0,12.25,12.25,18089,1.53586884780573,1.62990163440608,1.53586884780573,1.53586884780573,144276.804830427,0.0,1.0
1995-10-24,13.25,13.25,12.63,13.0,7889,1.6612458966062,1.6612458966062,1.58351212634991,1.62990163440608,62922.2020734831,0.0,1.0
1995-10-25,13.0,13.0,12.25,13.0,4600,1.62990163440608,1.62990163440608,1.53586884780573,1.62990163440608,36689.3306550923,0.0,1.0
1995-10-26,12.75,13.0,12.25,13.0,4000,1.59855737220596,1.62990163440608,1.53586884780573,1.62990163440608,31903.7657870368,0.0,1.0
1995-10-27,13.0,13.0,12.25,12.25,889,1.62990163440608,1.62990163440608,1.53586884780573,1.53586884780573,7090.61194616892,0.0,1.0
1995-10-30,11.38,12.5,11.25,12.25,15489,1.42679081534932,1.56721311000585,1.41049179900526,1.53586884780573,123539.357068853,0.0,1.0
1995-10-31,11.62,12.0,11.25,11.25,15289,1.45688130706143,1.50452458560561,1.41049179900526,1.41049179900526,121944.168779502,0.0,1.0
1995-11-01,11.75,11.75,11.75,11.75,800,1.4731803234055,1.4731803234055,1.4731803234055,1.4731803234055,6380.75315740733,0.0,1.0
1995-11-02,12.25,12.25,11.38,11.38,5400,1.53586884780573,1.53586884780573,1.42679081534932,1.42679081534932,43070.0838124996,0.0,1.0
1995-11-03,11.88,12.25,11.38,12.25,6889,1.48947933974956,1.53586884780573,1.42679081534932,1.53586884780573,54946.2606267239,0.0,1.0
1995-11-06,12.38,12.38,11.5,11.5,1600,1.55216786414979,1.55216786414979,1.44183606120538,1.44183606120538,12761.5063148147,0.0,1.0
1995-11-07,11.88,12.38,11.88,12.38,10289,1.48947933974956,1.55216786414979,1.48947933974956,1.55216786414979,82064.4615457051,0.0,1.0
1995-11-08,12.5,12.5,11.75,12.38,7600,1.56721311000585,1.56721311000585,1.4731803234055,1.55216786414979,60617.1549953697,0.0,1.0
1995-11-09,12.25,13.25,12.0,12.5,21800,1.53586884780573,1.6612458966062,1.50452458560561,1.56721311000585,173875.52353935,0.0,1.0
1995-11-10,14.25,15.0,13.75,14.25,52689,1.78662294540666,1.88065573200702,1.72393442100643,1.78662294540666,420244.378888296,0.0,1.0
1995-11-13,14.0,15.0,14.0,15.0,6889,1.75527868320655,1.88065573200702,1.75527868320655,1.88065573200702,54946.260626724,0.0,1.0
1995-11-14,15.0,15.0,14.25,14.75,15289,1.88065573200702,1.88065573200702,1.78662294540666,1.8493114698069,121944.168779501,0.0,1.0
1995-11-15,13.25,14.5,13.25,14.25,21489,1.6612458966062,1.81796720760678,1.6612458966062,1.78662294540666,171395.005749408,0.0,1.0
1995-11-16,13.25,13.75,13.25,13.5,2600,1.6612458966062,1.72393442100643,1.6612458966062,1.69259015880631,20737.4477615739,0.0,1.0
1995-11-17,13.75,13.75,13.75,13.75,2400,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,19142.2594722221,0.0,1.0
1995-11-20,13.75,13.75,13.0,13.25,11889,1.72393442100643,1.72393442100643,1.62990163440608,1.6612458966062,94825.9678605201,0.0,1.0
1995-11-21,13.75,13.75,13.25,13.25,1400,1.72393442100643,1.72393442100643,1.6612458966062,1.6612458966062,11166.3180254629,0.0,1.0
1995-11-22,13.75,13.75,13.75,13.75,1400,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,11166.3180254629,0.0,1.0
1995-11-24,13.75,13.75,13.75,13.75,0,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,0,0.0,1.0
1995-11-27,13.5,13.75,13.25,13.75,1600,1.69259015880631,1.72393442100643,1.6612458966062,1.72393442100643,12761.5063148147,0.0,1.0
1995-11-28,13.25,13.75,12.5,13.75,16400,1.6612458966062,1.72393442100643,1.56721311000585,1.72393442100643,130805.43972685,0.0,1.0
1995-11-29,12.75,13.37,12.75,13.25,5000,1.59855737220596,1.67629114246225,1.59855737220596,1.6612458966062,39879.707233796,0.0,1.0
1995-11-30,12.25,13.25,12.25,12.75,38000,1.53586884780573,1.6612458966062,1.53586884780573,1.59855737220596,303085.774976849,0.0,1.0
1995-12-01,12.75,13.0,12.25,12.25,13400,1.59855737220596,1.62990163440608,1.53586884780573,1.53586884780573,106877.615386573,0.0,1.0
1995-12-04,12.25,12.25,12.25,12.25,5600,1.53586884780573,1.53586884780573,1.53586884780573,1.53586884780573,44665.2721018514,0.0,1.0
1995-12-05,12.38,12.75,12.25,12.25,25089,1.55216786414979,1.59855737220596,1.53586884780573,1.53586884780573,200108.394957741,0.0,1.0
1995-12-06,12.25,13.0,12.25,12.25,7800,1.53586884780573,1.62990163440608,1.53586884780573,1.53586884780573,62212.3432847217,0.0,1.0
1995-12-07,13.13,13.5,12.25,13.0,10200,1.64620065075014,1.69259015880631,1.53586884780573,1.62990163440608,81354.6027569438,0.0,1.0
1995-12-08,13.13,13.5,12.75,12.75,6889,1.64620065075014,1.69259015880631,1.59855737220596,1.59855737220596,54946.2606267241,0.0,1.0
1995-12-11,13.75,14.5,13.5,13.5,39889,1.72393442100643,1.81796720760678,1.69259015880631,1.69259015880631,318152.328369778,0.0,1.0
1995-12-12,13.75,13.87,13.75,13.75,3400,1.72393442100643,1.73897966686249,1.72393442100643,1.72393442100643,27118.2009189813,0.0,1.0
1995-12-13,13.75,14.25,13.75,14.0,19600,1.72393442100643,1.78662294540666,1.72393442100643,1.75527868320655,156328.45235648,0.0,1.0
1995-12-14,13.25,14.25,13.25,14.0,14000,1.6612458966062,1.78662294540666,1.6612458966062,1.75527868320655,111663.180254628,0.0,1.0
1995-12-15,12.75,13.25,12.75,13.25,11089,1.59855737220596,1.6612458966062,1.59855737220596,1.6612458966062,88445.2147031128,0.0,1.0
1995-12-18,12.25,13.0,12.25,13.0,13289,1.53586884780573,1.62990163440608,1.53586884780573,1.62990163440608,105992.285885983,0.0,1.0
1995-12-19,12.25,12.5,12.25,12.25,3889,1.53586884780573,1.56721311000585,1.53586884780573,1.53586884780573,31018.4362864465,0.0,1.0
1995-12-20,12.75,13.0,12.0,12.75,8489,1.59855737220596,1.62990163440608,1.50452458560561,1.59855737220596,67707.7669415389,0.0,1.0
1995-12-21,12.5,13.0,12.25,12.75,24289,1.56721311000585,1.62990163440608,1.53586884780573,1.59855737220596,193727.641800334,0.0,1.0
1995-12-22,12.87,13.13,12.25,12.25,21489,1.61360261806202,1.64620065075014,1.53586884780573,1.53586884780573,171395.005749408,0.0,1.0
1995-12-26,13.25,13.25,12.5,12.5,3000,1.6612458966062,1.6612458966062,1.56721311000585,1.56721311000585,23927.8243402775,0.0,1.0
1995-12-27,12.75,12.87,12.5,12.5,1600,1.59855737220596,1.61360261806202,1.56721311000585,1.56721311000585,12761.5063148147,0.0,1.0
1995-12-28,13.13,13.25,12.5,12.5,4400,1.64620065075014,1.6612458966062,1.56721311000585,1.56721311000585,35094.1423657405,0.0,1.0
1995-12-29,13.25,13.75,12.75,12.75,16000,1.6612458966062,1.72393442100643,1.59855737220596,1.59855737220596,127615.063148147,0.0,1.0
1996-01-02,14.25,14.25,13.0,13.75,4089,1.78662294540666,1.78662294540666,1.62990163440608,1.72393442100643,32613.6245757984,0.0,1.0
1996-01-03,14.0,14.0,13.75,13.75,3400,1.75527868320655,1.75527868320655,1.72393442100643,1.72393442100643,27118.2009189812,0.0,1.0
1996-01-04,13.25,14.0,13.25,13.25,24289,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,193727.641800334,0.0,1.0
1996-01-05,13.25,13.63,13.25,13.25,10000,1.6612458966062,1.70888917515037,1.6612458966062,1.6612458966062,79759.4144675918,0.0,1.0
1996-01-08,13.25,13.75,13.25,13.25,11889,1.6612458966062,1.72393442100643,1.6612458966062,1.6612458966062,94825.9678605198,0.0,1.0
1996-01-09,13.0,14.0,13.0,14.0,39489,1.62990163440608,1.75527868320655,1.62990163440608,1.75527868320655,314961.951791074,0.0,1.0
1996-01-10,13.0,13.5,13.0,13.5,11800,1.62990163440608,1.69259015880631,1.62990163440608,1.69259015880631,94116.1090717585,0.0,1.0
1996-01-11,12.87,13.5,12.75,13.0,53200,1.61360261806202,1.69259015880631,1.59855737220596,1.62990163440608,424320.084967589,0.0,1.0
1996-01-12,12.75,13.5,12.5,12.75,7800,1.59855737220596,1.69259015880631,1.56721311000585,1.59855737220596,62212.3432847218,0.0,1.0
1996-01-15,12.75,13.0,12.5,12.75,27800,1.59855737220596,1.62990163440608,1.56721311000585,1.59855737220596,221731.172219906,0.0,1.0
1996-01-16,12.5,12.5,12.5,12.5,1000,1.56721311000585,1.56721311000585,1.56721311000585,1.56721311000585,7975.94144675917,0.0,1.0
1996-01-17,13.0,13.25,12.5,12.5,19600,1.62990163440608,1.6612458966062,1.56721311000585,1.56721311000585,156328.45235648,0.0,1.0
1996-01-18,13.37,13.37,13.0,13.0,4200,1.67629114246225,1.67629114246225,1.62990163440608,1.62990163440608,33498.9540763887,0.0,1.0
1996-01-19,13.0,13.0,13.0,13.0,400,1.62990163440608,1.62990163440608,1.62990163440608,1.62990163440608,3190.37657870368,0.0,1.0
1996-01-22,13.31,13.75,13.0,13.0,3600,1.66876851953422,1.72393442100643,1.62990163440608,1.62990163440608,28713.3892083332,0.0,1.0
1996-01-23,13.25,13.25,13.0,13.0,14800,1.6612458966062,1.6612458966062,1.62990163440608,1.62990163440608,118043.933412036,0.0,1.0
1996-01-24,13.25,13.25,13.0,13.0,50200,1.6612458966062,1.6612458966062,1.62990163440608,1.62990163440608,400392.260627311,0.0,1.0
1996-01-25,13.0,13.75,13.0,13.0,2489,1.62990163440608,1.72393442100643,1.62990163440608,1.62990163440608,19852.1182609836,0.0,1.0
1996-01-26,13.25,13.25,13.0,13.0,2489,1.6612458966062,1.6612458966062,1.62990163440608,1.62990163440608,19852.1182609836,0.0,1.0
1996-01-29,13.0,13.75,13.0,13.75,400,1.62990163440608,1.72393442100643,1.62990163440608,1.72393442100643,3190.37657870368,0.0,1.0
1996-01-30,13.75,13.75,13.75,13.75,489,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,3900.23536746525,0.0,1.0
1996-01-31,13.0,13.0,13.0,13.0,289,1.62990163440608,1.62990163440608,1.62990163440608,1.62990163440608,2305.04707811341,0.0,1.0
1996-02-01,13.0,13.75,13.0,13.75,1400,1.62990163440608,1.72393442100643,1.62990163440608,1.72393442100643,11166.3180254629,0.0,1.0
1996-02-02,13.5,13.5,13.25,13.25,12689,1.69259015880631,1.69259015880631,1.6612458966062,1.6612458966062,101206.721017928,0.0,1.0
1996-02-05,13.75,13.75,13.75,13.75,600,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,4785.56486805552,0.0,1.0
1996-02-06,13.13,13.37,13.0,13.0,26089,1.64620065075014,1.67629114246225,1.62990163440608,1.62990163440608,208084.336404501,0.0,1.0
1996-02-07,13.0,13.5,13.0,13.25,1689,1.62990163440608,1.69259015880631,1.62990163440608,1.6612458966062,13471.3651035763,0.0,1.0
1996-02-08,13.0,13.5,13.0,13.0,2889,1.62990163440608,1.69259015880631,1.62990163440608,1.62990163440608,23042.4948396873,0.0,1.0
1996-02-09,13.87,13.87,13.0,13.0,15400,1.73897966686249,1.73897966686249,1.62990163440608,1.62990163440608,122829.498280091,0.0,1.0
1996-02-12,13.87,14.0,13.63,14.0,4400,1.73897966686249,1.75527868320655,1.70888917515037,1.75527868320655,35094.1423657404,0.0,1.0
1996-02-13,13.5,14.0,13.5,13.5,1489,1.69259015880631,1.75527868320655,1.69259015880631,1.69259015880631,11876.1768142245,0.0,1.0
1996-02-14,13.5,13.5,13.5,13.5,89,1.69259015880631,1.69259015880631,1.69259015880631,1.69259015880631,709.85878876157,0.0,1.0
1996-02-15,13.63,14.0,13.5,13.5,8889,1.70888917515037,1.75527868320655,1.69259015880631,1.69259015880631,70898.1435202427,0.0,1.0
1996-02-16,14.25,14.25,13.5,14.0,25489,1.78662294540666,1.78662294540666,1.69259015880631,1.75527868320655,203298.771536446,0.0,1.0
1996-02-20,14.13,14.5,13.75,13.75,9289,1.77157769955061,1.81796720760678,1.72393442100643,1.72393442100643,74088.5200989461,0.0,1.0
1996-02-21,14.25,14.25,14.0,14.0,20289,1.78662294540666,1.78662294540666,1.75527868320655,1.75527868320655,161823.876013298,0.0,1.0
1996-02-22,14.5,14.75,14.0,14.0,78600,1.81796720760678,1.8493114698069,1.75527868320655,1.75527868320655,626908.997715273,0.0,1.0
1996-02-23,14.37,15.0,14.37,14.5,4489,1.80166819126272,1.88065573200702,1.80166819126272,1.81796720760678,35804.001154502,0.0,1.0
1996-02-26,14.62,15.0,14.37,14.37,24889,1.83301245346284,1.88065573200702,1.80166819126272,1.80166819126272,198513.206668389,0.0,1.0
1996-02-27,14.75,15.12,14.5,14.62,2400,1.8493114698069,1.89570097786307,1.81796720760678,1.83301245346284,19142.259472222,0.0,1.0
1996-02-28,15.0,15.25,14.5,14.5,7889,1.88065573200702,1.91199999420713,1.81796720760678,1.81796720760678,62922.2020734831,0.0,1.0
1996-02-29,15.38,15.38,14.5,15.0,5800,1.92829901055119,1.92829901055119,1.81796720760678,1.88065573200702,46260.4603912034,0.0,1.0
1996-03-01,15.0,15.12,14.5,14.5,26689,1.88065573200702,1.89570097786307,1.81796720760678,1.81796720760678,212869.901272556,0.0,1.0
1996-03-04,16.5,16.5,15.0,15.0,79800,2.06872130520772,2.06872130520772,1.88065573200702,1.88065573200702,636480.127451383,0.0,1.0
1996-03-05,15.5,16.25,15.5,16.25,61200,1.94334425640725,2.0373770430076,1.94334425640725,2.0373770430076,488127.616541662,0.0,1.0
1996-03-06,15.5,16.25,15.5,16.25,10689,1.94334425640725,2.0373770430076,1.94334425640725,2.0373770430076,85254.838124409,0.0,1.0
1996-03-07,15.75,16.5,15.5,15.5,12289,1.97468851860737,2.06872130520772,1.94334425640725,1.94334425640725,98016.3444392235,0.0,1.0
1996-03-08,14.5,15.5,14.5,15.5,58689,1.81796720760678,1.94334425640725,1.81796720760678,1.94334425640725,468100.027568851,0.0,1.0
1996-03-11,15.25,15.75,14.75,15.0,26400,1.91199999420713,1.97468851860737,1.8493114698069,1.88065573200702,210564.854194443,0.0,1.0
1996-03-12,16.0,16.0,15.0,15.0,19200,2.00603278080748,2.00603278080748,1.88065573200702,1.88065573200702,153138.075777777,0.0,1.0
1996-03-13,15.75,16.0,15.25,16.0,6889,1.97468851860737,2.00603278080748,1.91199999420713,2.00603278080748,54946.260626724,0.0,1.0
1996-03-14,15.62,15.75,15.25,15.25,2000,1.95838950226331,1.97468851860737,1.91199999420713,1.91199999420713,15951.8828935183,0.0,1.0
1996-03-15,16.25,16.25,15.25,15.25,26289,2.0373770430076,2.0373770430076,1.91199999420713,1.91199999420713,209679.524693852,0.0,1.0
1996-03-18,16.25,16.25,15.75,15.75,489,2.0373770430076,2.0373770430076,1.97468851860737,1.97468851860737,3900.23536746524,0.0,1.0
1996-03-19,15.75,16.25,15.75,15.75,3800,1.97468851860737,2.0373770430076,1.97468851860737,1.97468851860737,30308.5774976849,0.0,1.0
1996-03-20,15.25,16.0,15.25,15.75,5400,1.91199999420713,2.00603278080748,1.91199999420713,1.97468851860737,43070.0838124997,0.0,1.0
1996-03-21,15.25,15.5,15.0,15.25,14400,1.91199999420713,1.94334425640725,1.88065573200702,1.91199999420713,114853.556833332,0.0,1.0
1996-03-22,15.75,15.75,15.0,15.25,4289,1.97468851860737,1.97468851860737,1.88065573200702,1.91199999420713,34208.8128651501,0.0,1.0
1996-03-25,15.25,15.75,15.0,15.0,28800,1.91199999420713,1.97468851860737,1.88065573200702,1.88065573200702,229707.113666665,0.0,1.0
1996-03-26,15.75,15.75,15.0,15.0,7600,1.97468851860737,1.97468851860737,1.88065573200702,1.88065573200702,60617.1549953697,0.0,1.0
1996-03-27,15.25,15.25,15.0,15.0,8889,1.91199999420713,1.91199999420713,1.88065573200702,1.88065573200702,70898.1435202425,0.0,1.0
1996-03-28,15.25,15.25,15.25,15.25,289,1.91199999420713,1.91199999420713,1.91199999420713,1.91199999420713,2305.04707811341,0.0,1.0
1996-03-29,14.37,15.25,14.25,15.25,28800,1.80166819126272,1.91199999420713,1.78662294540666,1.91199999420713,229707.113666665,0.0,1.0
1996-04-01,14.25,14.75,14.0,14.75,7689,1.78662294540666,1.8493114698069,1.75527868320655,1.8493114698069,61327.0137841316,0.0,1.0
1996-04-02,14.75,15.0,14.25,14.62,58400,1.8493114698069,1.88065573200702,1.78662294540666,1.83301245346284,465794.980490736,0.0,1.0
1996-04-03,14.25,15.0,14.25,14.62,2800,1.78662294540666,1.88065573200702,1.78662294540666,1.83301245346284,22332.6360509258,0.0,1.0
1996-04-04,14.25,14.75,14.25,14.75,8489,1.78662294540666,1.8493114698069,1.78662294540666,1.8493114698069,67707.766941539,0.0,1.0
1996-04-08,15.0,15.0,14.37,14.5,14000,1.88065573200702,1.88065573200702,1.80166819126272,1.81796720760678,111663.180254628,0.0,1.0
1996-04-09,14.0,14.75,14.0,14.5,27689,1.75527868320655,1.8493114698069,1.75527868320655,1.81796720760678,220845.842719315,0.0,1.0
1996-04-10,13.5,14.0,13.5,14.0,11289,1.69259015880631,1.75527868320655,1.69259015880631,1.75527868320655,90040.4029924647,0.0,1.0
1996-04-11,14.0,14.0,13.5,13.5,3000,1.75527868320655,1.75527868320655,1.69259015880631,1.69259015880631,23927.8243402775,0.0,1.0
1996-04-12,13.75,13.75,13.75,13.75,889,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,7090.61194616892,0.0,1.0
1996-04-15,13.75,14.0,13.5,13.5,3200,1.72393442100643,1.75527868320655,1.69259015880631,1.69259015880631,25523.0126296294,0.0,1.0
1996-04-16,14.25,14.25,13.25,13.25,11200,1.78662294540666,1.78662294540666,1.6612458966062,1.6612458966062,89330.5442037032,0.0,1.0
1996-04-17,14.25,15.0,14.0,14.5,7689,1.78662294540666,1.88065573200702,1.75527868320655,1.81796720760678,61327.0137841316,0.0,1.0
1996-04-18,14.62,15.0,14.0,14.0,12089,1.83301245346284,1.88065573200702,1.75527868320655,1.75527868320655,96421.1561498717,0.0,1.0
1996-04-19,15.25,15.25,14.75,15.0,6489,1.91199999420713,1.91199999420713,1.8493114698069,1.88065573200702,51755.8840480205,0.0,1.0
1996-04-22,15.0,15.25,14.75,15.0,2200,1.88065573200702,1.91199999420713,1.8493114698069,1.88065573200702,17547.0711828702,0.0,1.0
1996-04-23,15.25,15.25,15.25,15.25,3489,1.91199999420713,1.91199999420713,1.91199999420713,1.91199999420713,27828.0597077429,0.0,1.0
1996-04-24,15.25,15.75,14.75,14.75,6400,1.91199999420713,1.97468851860737,1.8493114698069,1.8493114698069,51046.0252592589,0.0,1.0
1996-04-25,15.75,16.12,15.25,15.25,38489,1.97468851860737,2.02107802666354,1.91199999420713,1.91199999420713,306986.010344314,0.0,1.0
1996-04-26,16.0,16.0,15.75,16.0,6489,2.00603278080748,2.00603278080748,1.97468851860737,2.00603278080748,51755.8840480205,0.0,1.0
1996-04-29,15.75,15.88,15.75,15.75,3200,1.97468851860737,1.99098753495143,1.97468851860737,1.97468851860737,25523.0126296294,0.0,1.0
1996-04-30,16.0,16.0,15.75,16.0,1600,2.00603278080748,2.00603278080748,1.97468851860737,2.00603278080748,12761.5063148147,0.0,1.0
1996-05-01,15.75,16.0,15.75,16.0,13600,1.97468851860737,2.00603278080748,1.97468851860737,2.00603278080748,108472.803675925,0.0,1.0
1996-05-02,15.75,16.25,15.75,15.75,13800,1.97468851860737,2.0373770430076,1.97468851860737,1.97468851860737,110067.991965277,0.0,1.0
1996-05-03,15.75,16.25,15.75,16.25,6600,1.97468851860737,2.0373770430076,1.97468851860737,2.0373770430076,52641.2135486106,0.0,1.0
1996-05-06,16.25,16.25,15.75,16.25,5800,2.0373770430076,2.0373770430076,1.97468851860737,2.0373770430076,46260.4603912033,0.0,1.0
1996-05-07,15.75,16.25,15.75,15.75,13200,1.97468851860737,2.0373770430076,1.97468851860737,1.97468851860737,105282.427097221,0.0,1.0
1996-05-08,14.5,16.25,13.75,16.25,34800,1.81796720760678,2.0373770430076,1.72393442100643,2.0373770430076,277562.76234722,0.0,1.0
1996-05-09,14.5,15.25,14.5,14.5,9400,1.81796720760678,1.91199999420713,1.81796720760678,1.81796720760678,74973.8495995365,0.0,1.0
1996-05-10,14.5,14.5,14.5,14.5,289,1.81796720760678,1.81796720760678,1.81796720760678,1.81796720760678,2305.04707811341,0.0,1.0
1996-05-13,14.5,14.5,14.25,14.25,3689,1.81796720760678,1.81796720760678,1.78662294540666,1.78662294540666,29423.2479970947,0.0,1.0
1996-05-14,15.0,15.25,14.5,15.25,5489,1.88065573200702,1.91199999420713,1.81796720760678,1.91199999420713,43779.9426012611,0.0,1.0
1996-05-15,14.25,15.25,14.25,15.25,289,1.78662294540666,1.91199999420713,1.78662294540666,1.91199999420713,2305.04707811341,0.0,1.0
1996-05-16,14.5,14.5,14.25,14.25,400,1.81796720760678,1.81796720760678,1.78662294540666,1.78662294540666,3190.37657870368,0.0,1.0
1996-05-17,14.25,14.25,14.25,14.25,400,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,3190.37657870368,0.0,1.0
1996-05-20,15.25,15.25,14.75,14.75,23400,1.91199999420713,1.91199999420713,1.8493114698069,1.8493114698069,186637.029854165,0.0,1.0
1996-05-21,14.25,15.25,14.25,15.0,11400,1.78662294540666,1.91199999420713,1.78662294540666,1.88065573200702,90925.732493055,0.0,1.0
1996-05-22,15.0,15.25,14.25,15.25,93089,1.88065573200702,1.91199999420713,1.78662294540666,1.91199999420713,742472.413337365,0.0,1.0
1996-05-23,15.23,15.25,14.25,14.25,9889,1.90949245323112,1.91199999420713,1.78662294540666,1.78662294540666,78874.0849670018,0.0,1.0
1996-05-24,14.59,14.59,14.25,14.25,1200,1.82925114199882,1.82925114199882,1.78662294540666,1.78662294540666,9571.12973611105,0.0,1.0
1996-05-28,14.5,15.25,14.25,14.25,16600,1.81796720760678,1.91199999420713,1.78662294540666,1.78662294540666,132400.628016203,0.0,1.0
1996-05-29,14.25,14.62,14.0,14.25,45089,1.78662294540666,1.83301245346284,1.75527868320655,1.78662294540666,359627.223892926,0.0,1.0
1996-05-30,14.13,14.13,14.0,14.0,289,1.77157769955061,1.77157769955061,1.75527868320655,1.75527868320655,2305.0470781134,0.0,1.0
1996-05-31,14.5,14.5,14.0,14.0,35489,1.81796720760678,1.81796720760678,1.75527868320655,1.75527868320655,283058.186004037,0.0,1.0
1996-06-03,13.75,14.5,13.25,14.5,26689,1.72393442100643,1.81796720760678,1.6612458966062,1.81796720760678,212869.901272556,0.0,1.0
1996-06-04,13.75,13.75,13.25,13.25,2289,1.72393442100643,1.72393442100643,1.6612458966062,1.6612458966062,18256.9299716318,0.0,1.0
1996-06-05,13.5,13.75,13.25,13.75,7089,1.69259015880631,1.72393442100643,1.6612458966062,1.72393442100643,56541.448916076,0.0,1.0
1996-06-06,14.0,14.0,13.5,13.75,21000,1.75527868320655,1.75527868320655,1.69259015880631,1.72393442100643,167494.770381943,0.0,1.0
1996-06-07,14.0,14.0,13.25,13.25,8000,1.75527868320655,1.75527868320655,1.6612458966062,1.6612458966062,63807.5315740735,0.0,1.0
1996-06-10,13.25,14.0,13.25,14.0,1400,1.6612458966062,1.75527868320655,1.6612458966062,1.75527868320655,11166.3180254628,0.0,1.0
1996-06-11,13.25,14.0,13.25,13.25,5889,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,46970.3191799648,0.0,1.0
1996-06-12,14.25,14.25,13.5,14.0,2489,1.78662294540666,1.78662294540666,1.69259015880631,1.75527868320655,19852.1182609837,0.0,1.0
1996-06-13,14.25,14.25,13.5,14.25,12889,1.78662294540666,1.78662294540666,1.69259015880631,1.78662294540666,102801.909307279,0.0,1.0
1996-06-14,14.25,14.25,13.5,14.25,19889,1.78662294540666,1.78662294540666,1.69259015880631,1.78662294540666,158633.499434594,0.0,1.0
1996-06-17,14.25,14.25,14.25,14.25,0,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,0,0.0,1.0
1996-06-18,14.0,14.25,13.5,14.25,53000,1.75527868320655,1.78662294540666,1.69259015880631,1.78662294540666,422724.896678237,0.0,1.0
1996-06-19,13.87,13.87,13.5,13.5,65400,1.73897966686249,1.73897966686249,1.69259015880631,1.69259015880631,521626.57061805,0.0,1.0
1996-06-20,13.75,14.0,13.75,14.0,2200,1.72393442100643,1.75527868320655,1.72393442100643,1.75527868320655,17547.0711828702,0.0,1.0
1996-06-21,13.63,13.63,13.63,13.63,400,1.70888917515037,1.70888917515037,1.70888917515037,1.70888917515037,3190.37657870369,0.0,1.0
1996-06-24,14.88,15.0,14.0,14.5,254400,1.86561048615096,1.88065573200702,1.75527868320655,1.81796720760678,2029079.50405554,0.0,1.0
1996-06-25,15.0,15.25,14.5,15.25,4489,1.88065573200702,1.91199999420713,1.81796720760678,1.91199999420713,35804.0011545019,0.0,1.0
1996-06-26,15.0,15.25,15.0,15.25,3000,1.88065573200702,1.91199999420713,1.88065573200702,1.91199999420713,23927.8243402775,0.0,1.0
1996-06-27,15.25,15.25,14.75,15.25,8489,1.91199999420713,1.91199999420713,1.8493114698069,1.91199999420713,67707.7669415389,0.0,1.0
1996-06-28,15.0,15.5,15.0,15.12,2489,1.88065573200702,1.94334425640725,1.88065573200702,1.89570097786307,19852.1182609836,0.0,1.0
1996-07-01,16.0,16.0,15.0,15.0,32089,2.00603278080748,2.00603278080748,1.88065573200702,1.88065573200702,255939.985085056,0.0,1.0
1996-07-02,15.75,16.0,15.75,16.0,2689,1.97468851860737,2.00603278080748,1.97468851860737,2.00603278080748,21447.3065503354,0.0,1.0
1996-07-03,16.12,16.5,15.75,16.5,9689,2.02107802666354,2.06872130520772,1.97468851860737,2.06872130520772,77278.8966776498,0.0,1.0
1996-07-05,16.12,16.12,16.12,16.12,0,2.02107802666354,2.02107802666354,2.02107802666354,2.02107802666354,0,0.0,1.0
1996-07-08,16.0,16.5,15.5,16.5,12489,2.00603278080748,2.06872130520772,1.94334425640725,2.06872130520772,99611.5327285757,0.0,1.0
1996-07-09,15.5,15.75,15.5,15.5,24889,1.94334425640725,1.97468851860737,1.94334425640725,1.94334425640725,198513.206668389,0.0,1.0
1996-07-10,15.5,15.91,15.5,15.62,9489,1.94334425640725,1.99474884641544,1.94334425640725,1.95838950226331,75683.7083882979,0.0,1.0
1996-07-11,14.75,16.0,14.75,15.5,6800,1.8493114698069,2.00603278080748,1.8493114698069,1.94334425640725,54236.4018379625,0.0,1.0
1996-07-12,15.12,15.12,14.75,14.75,800,1.89570097786307,1.89570097786307,1.8493114698069,1.8493114698069,6380.75315740736,0.0,1.0
1996-07-15,15.12,15.12,15.0,15.0,12600,1.89570097786307,1.89570097786307,1.88065573200702,1.88065573200702,100496.862229166,0.0,1.0
1996-07-16,14.0,15.0,14.0,14.75,7600,1.75527868320655,1.88065573200702,1.75527868320655,1.8493114698069,60617.1549953698,0.0,1.0
1996-07-17,15.0,15.0,15.0,15.0,1000,1.88065573200702,1.88065573200702,1.88065573200702,1.88065573200702,7975.94144675917,0.0,1.0
1996-07-18,14.0,14.0,14.0,14.0,489,1.75527868320655,1.75527868320655,1.75527868320655,1.75527868320655,3900.23536746524,0.0,1.0
1996-07-19,14.0,14.5,14.0,14.5,1000,1.75527868320655,1.81796720760678,1.75527868320655,1.81796720760678,7975.94144675918,0.0,1.0
1996-07-22,14.75,14.75,14.0,14.0,4089,1.8493114698069,1.8493114698069,1.75527868320655,1.75527868320655,32613.6245757983,0.0,1.0
1996-07-23,14.25,14.25,14.25,14.25,400,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,3190.37657870368,0.0,1.0
1996-07-24,14.0,14.37,13.87,14.25,35089,1.75527868320655,1.80166819126272,1.73897966686249,1.78662294540666,279867.809425333,0.0,1.0
1996-07-25,14.0,14.0,12.63,14.0,242089,1.75527868320655,1.75527868320655,1.58351212634991,1.75527868320655,1930887.68890448,0.0,1.0
1996-07-26,12.63,13.5,12.25,13.25,20600,1.58351212634991,1.69259015880631,1.53586884780573,1.6612458966062,164304.393803239,0.0,1.0
1996-07-29,12.63,13.0,12.25,12.38,14400,1.58351212634991,1.62990163440608,1.53586884780573,1.55216786414979,114853.556833332,0.0,1.0
1996-07-30,13.0,13.5,13.0,13.25,7400,1.62990163440608,1.69259015880631,1.62990163440608,1.6612458966062,59021.966706018,0.0,1.0
1996-07-31,12.5,12.5,12.5,12.5,1000,1.56721311000585,1.56721311000585,1.56721311000585,1.56721311000585,7975.94144675917,0.0,1.0
1996-08-01,12.5,12.5,12.5,12.5,289,1.56721311000585,1.56721311000585,1.56721311000585,1.56721311000585,2305.0470781134,0.0,1.0
1996-08-02,12.5,13.13,12.5,12.5,37689,1.56721311000585,1.64620065075014,1.56721311000585,1.56721311000585,300605.257186906,0.0,1.0
1996-08-05,12.25,13.0,12.25,12.25,6600,1.53586884780573,1.62990163440608,1.53586884780573,1.53586884780573,52641.2135486106,0.0,1.0
1996-08-06,12.25,12.75,12.25,12.25,20000,1.53586884780573,1.59855737220596,1.53586884780573,1.53586884780573,159518.828935184,0.0,1.0
1996-08-07,12.25,12.25,12.19,12.19,13089,1.53586884780573,1.53586884780573,1.5283462248777,1.5283462248777,104397.097596631,0.0,1.0
1996-08-08,10.81,11.75,10.75,11.5,23800,1.35532589753306,1.4731803234055,1.34780327460503,1.44183606120538,189827.406432868,0.0,1.0
1996-08-09,10.88,11.38,10.75,10.75,10089,1.36410229094909,1.42679081534932,1.34780327460503,1.34780327460503,80469.2732563534,0.0,1.0
1996-08-12,11.25,11.75,10.75,11.75,50800,1.41049179900526,1.4731803234055,1.34780327460503,1.4731803234055,405177.825495367,0.0,1.0
1996-08-13,11.0,11.75,11.0,11.75,25000,1.37914753680514,1.4731803234055,1.37914753680514,1.4731803234055,199398.53616898,0.0,1.0
1996-08-14,10.75,11.25,10.25,11.0,25000,1.34780327460503,1.41049179900526,1.28511475020479,1.37914753680514,199398.536168979,0.0,1.0
1996-08-15,11.25,11.25,10.25,10.25,2089,1.41049179900526,1.41049179900526,1.28511475020479,1.28511475020479,16661.74168228,0.0,1.0
1996-08-16,11.25,11.25,11.25,11.25,0,1.41049179900526,1.41049179900526,1.41049179900526,1.41049179900526,0,0.0,1.0
1996-08-19,10.75,11.25,10.25,10.25,20600,1.34780327460503,1.41049179900526,1.28511475020479,1.28511475020479,164304.393803239,0.0,1.0
1996-08-20,11.12,11.25,10.25,10.25,1000,1.3941927826612,1.41049179900526,1.28511475020479,1.28511475020479,7975.9414467592,0.0,1.0
1996-08-21,10.5,11.25,10.0,10.75,64800,1.31645901240491,1.41049179900526,1.25377048800468,1.34780327460503,516841.005749996,0.0,1.0
1996-08-22,11.0,11.0,10.25,11.0,1000,1.37914753680514,1.37914753680514,1.28511475020479,1.37914753680514,7975.94144675922,0.0,1.0
1996-08-23,11.0,11.0,11.0,11.0,89,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,709.85878876157,0.0,1.0
1996-08-26,11.0,11.0,10.25,10.25,1089,1.37914753680514,1.37914753680514,1.28511475020479,1.28511475020479,8685.80023552079,0.0,1.0
1996-08-27,11.0,11.25,11.0,11.0,15889,1.37914753680514,1.41049179900526,1.37914753680514,1.37914753680514,126729.733647557,0.0,1.0
1996-08-28,11.12,11.25,10.75,10.75,33800,1.3941927826612,1.41049179900526,1.34780327460503,1.34780327460503,269586.820900461,0.0,1.0
1996-08-29,11.0,11.25,11.0,11.25,6800,1.37914753680514,1.41049179900526,1.37914753680514,1.41049179900526,54236.4018379627,0.0,1.0
1996-08-30,11.25,11.25,11.25,11.25,1400,1.41049179900526,1.41049179900526,1.41049179900526,1.41049179900526,11166.3180254629,0.0,1.0
1996-09-03,10.75,11.25,10.75,11.25,800,1.34780327460503,1.41049179900526,1.34780327460503,1.41049179900526,6380.75315740734,0.0,1.0
1996-09-04,11.25,11.25,10.75,10.75,1689,1.41049179900526,1.41049179900526,1.34780327460503,1.34780327460503,13471.3651035763,0.0,1.0
1996-09-05,10.5,10.5,10.5,10.5,689,1.31645901240491,1.31645901240491,1.31645901240491,1.31645901240491,5495.42365681709,0.0,1.0
1996-09-06,11.25,11.25,11.25,11.25,2089,1.41049179900526,1.41049179900526,1.41049179900526,1.41049179900526,16661.74168228,0.0,1.0
1996-09-09,10.5,10.5,10.5,10.5,489,1.31645901240491,1.31645901240491,1.31645901240491,1.31645901240491,3900.23536746525,0.0,1.0
1996-09-10,10.5,10.75,10.5,10.5,6689,1.31645901240491,1.34780327460503,1.31645901240491,1.31645901240491,53351.0723373723,0.0,1.0
1996-09-11,10.5,10.5,10.5,10.5,1200,1.31645901240491,1.31645901240491,1.31645901240491,1.31645901240491,9571.12973611104,0.0,1.0
1996-09-12,11.0,11.25,10.75,11.25,3489,1.37914753680514,1.41049179900526,1.34780327460503,1.41049179900526,27828.0597077429,0.0,1.0
1996-09-13,10.75,11.25,10.75,11.25,4200,1.34780327460503,1.41049179900526,1.34780327460503,1.41049179900526,33498.9540763885,0.0,1.0
1996-09-16,10.75,10.75,10.75,10.75,600,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,4785.56486805551,0.0,1.0
1996-09-17,10.75,11.0,10.75,10.75,3889,1.34780327460503,1.37914753680514,1.34780327460503,1.34780327460503,31018.4362864464,0.0,1.0
1996-09-18,10.75,10.75,10.75,10.75,1000,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,7975.94144675918,0.0,1.0
1996-09-19,10.75,10.75,10.75,10.75,600,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,4785.56486805551,0.0,1.0
1996-09-20,11.12,11.12,11.0,11.0,1600,1.3941927826612,1.3941927826612,1.37914753680514,1.37914753680514,12761.5063148147,0.0,1.0
1996-09-23,11.5,11.5,11.38,11.38,1800,1.44183606120538,1.44183606120538,1.42679081534932,1.42679081534932,14356.6946041665,0.0,1.0
1996-09-24,11.0,11.75,10.75,10.75,46200,1.37914753680514,1.4731803234055,1.34780327460503,1.34780327460503,368488.494840276,0.0,1.0
1996-09-25,11.75,11.75,10.75,10.75,34400,1.4731803234055,1.4731803234055,1.34780327460503,1.34780327460503,274372.385768515,0.0,1.0
1996-09-26,11.5,11.5,10.75,10.75,24200,1.44183606120538,1.44183606120538,1.34780327460503,1.34780327460503,193017.783011572,0.0,1.0
1996-09-27,11.5,11.5,10.75,10.75,8800,1.44183606120538,1.44183606120538,1.34780327460503,1.34780327460503,70188.2847314808,0.0,1.0
1996-09-30,10.75,10.75,10.75,10.75,89,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,709.858788761567,0.0,1.0
1996-10-01,11.5,11.5,10.75,10.75,14289,1.44183606120538,1.44183606120538,1.34780327460503,1.34780327460503,113968.227332742,0.0,1.0
1996-10-02,11.5,11.75,11.5,11.75,1289,1.44183606120538,1.4731803234055,1.44183606120538,1.4731803234055,10280.9885248726,0.0,1.0
1996-10-03,10.75,11.75,10.75,11.75,2289,1.34780327460503,1.4731803234055,1.34780327460503,1.4731803234055,18256.9299716318,0.0,1.0
1996-10-04,11.31,11.31,11.31,11.31,200,1.41801442193329,1.41801442193329,1.41801442193329,1.41801442193329,1595.18828935184,0.0,1.0
1996-10-07,11.31,11.31,11.31,11.31,0,1.41801442193329,1.41801442193329,1.41801442193329,1.41801442193329,0,0.0,1.0
1996-10-08,10.88,11.25,10.75,10.75,7600,1.36410229094909,1.41049179900526,1.34780327460503,1.34780327460503,60617.1549953698,0.0,1.0
1996-10-09,10.75,11.75,10.75,10.75,59489,1.34780327460503,1.4731803234055,1.34780327460503,1.34780327460503,474480.780726257,0.0,1.0
1996-10-10,11.75,11.75,10.75,10.75,1600,1.4731803234055,1.4731803234055,1.34780327460503,1.34780327460503,12761.5063148147,0.0,1.0
1996-10-11,10.88,10.88,10.75,10.75,200,1.36410229094909,1.36410229094909,1.34780327460503,1.34780327460503,1595.18828935184,0.0,1.0
1996-10-14,10.75,10.75,10.75,10.75,489,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,3900.23536746524,0.0,1.0
1996-10-15,10.75,10.75,10.75,10.75,0,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,0,0.0,1.0
1996-10-16,10.75,11.75,10.75,11.75,6600,1.34780327460503,1.4731803234055,1.34780327460503,1.4731803234055,52641.2135486106,0.0,1.0
1996-10-17,10.75,10.75,10.75,10.75,89,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,709.858788761567,0.0,1.0
1996-10-18,10.75,10.75,10.75,10.75,689,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,5495.42365681707,0.0,1.0
1996-10-21,10.75,10.75,10.75,10.75,289,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,2305.0470781134,0.0,1.0
1996-10-22,9.5,10.75,9.5,10.75,5089,1.19108196360444,1.34780327460503,1.19108196360444,1.34780327460503,40589.5660225576,0.0,1.0
1996-10-23,9.5,9.75,9.25,9.25,17400,1.19108196360444,1.22242622580456,1.15973770140433,1.15973770140433,138781.38117361,0.0,1.0
1996-10-24,7.88,8.5,6.5,7.0,20689,0.987971144547685,1.06570491480398,0.81495081720304,0.877639341603274,165014.252592001,0.0,1.0
1996-10-25,9.0,9.0,7.75,8.25,19489,1.12839343920421,1.12839343920421,0.971672128203624,1.03436065260386,155443.12285589,0.0,1.0
1996-10-28,8.75,9.0,7.75,9.0,10889,1.09704917700409,1.12839343920421,0.971672128203624,1.12839343920421,86850.026413761,0.0,1.0
1996-10-29,8.0,9.0,8.0,8.75,10400,1.00301639040374,1.12839343920421,1.00301639040374,1.09704917700409,82949.7910462957,0.0,1.0
1996-10-30,8.02,9.0,8.0,8.0,6289,1.00552393137975,1.12839343920421,1.00301639040374,1.00301639040374,50160.6957586686,0.0,1.0
1996-10-31,8.75,8.75,8.0,8.0,6000,1.09704917700409,1.09704917700409,1.00301639040374,1.00301639040374,47855.6486805552,0.0,1.0
1996-11-01,9.0,9.37,8.37,8.37,7400,1.12839343920421,1.17478294726038,1.04940589845991,1.04940589845991,59021.966706018,0.0,1.0
1996-11-04,8.75,9.37,8.5,8.75,38089,1.09704917700409,1.17478294726038,1.06570491480398,1.09704917700409,303795.633765611,0.0,1.0
1996-11-05,9.5,9.87,8.87,8.87,4800,1.19108196360444,1.23747147166062,1.11209442286015,1.11209442286015,38284.5189444442,0.0,1.0
1996-11-06,9.5,9.87,9.5,9.5,8000,1.19108196360444,1.23747147166062,1.19108196360444,1.19108196360444,63807.5315740737,0.0,1.0
1996-11-07,9.0,9.5,9.0,9.0,800,1.12839343920421,1.19108196360444,1.12839343920421,1.12839343920421,6380.75315740735,0.0,1.0
1996-11-08,9.0,9.25,9.0,9.25,9200,1.12839343920421,1.15973770140433,1.12839343920421,1.15973770140433,73378.6613101845,0.0,1.0
1996-11-11,8.87,9.5,8.5,9.0,7000,1.11209442286015,1.19108196360444,1.06570491480398,1.12839343920421,55831.5901273143,0.0,1.0
1996-11-12,8.5,9.25,8.5,8.5,3689,1.06570491480398,1.15973770140433,1.06570491480398,1.06570491480398,29423.2479970945,0.0,1.0
1996-11-13,8.75,8.87,8.0,8.0,32689,1.09704917700409,1.11209442286015,1.00301639040374,1.00301639040374,260725.549953112,0.0,1.0
1996-11-14,8.5,8.5,8.5,8.5,1089,1.06570491480398,1.06570491480398,1.06570491480398,1.06570491480398,8685.80023552072,0.0,1.0
1996-11-15,8.94,8.94,8.75,8.75,2089,1.12087081627618,1.12087081627618,1.09704917700409,1.09704917700409,16661.74168228,0.0,1.0
1996-11-18,8.81,9.5,8.75,9.5,2689,1.10457179993212,1.19108196360444,1.09704917700409,1.19108196360444,21447.3065503355,0.0,1.0
1996-11-19,9.5,9.75,8.75,8.75,16400,1.19108196360444,1.22242622580456,1.09704917700409,1.09704917700409,130805.439726851,0.0,1.0
1996-11-20,10.0,10.25,9.25,10.25,31400,1.25377048800468,1.28511475020479,1.15973770140433,1.28511475020479,250444.561428238,0.0,1.0
1996-11-21,10.0,10.0,10.0,10.0,2600,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,20737.4477615738,0.0,1.0
1996-11-22,10.12,10.88,10.0,10.0,10889,1.26881573386073,1.36410229094909,1.25377048800468,1.25377048800468,86850.026413761,0.0,1.0
1996-11-25,10.5,11.0,10.38,10.75,30800,1.31645901240491,1.37914753680514,1.30141376654885,1.34780327460503,245658.996560183,0.0,1.0
1996-11-26,10.5,10.75,10.5,10.75,6089,1.31645901240491,1.34780327460503,1.31645901240491,1.34780327460503,48565.5074693167,0.0,1.0
1996-11-27,10.38,11.0,10.38,11.0,4800,1.30141376654885,1.37914753680514,1.30141376654885,1.37914753680514,38284.5189444443,0.0,1.0
1996-11-29,10.38,10.38,10.38,10.38,0,1.30141376654885,1.30141376654885,1.30141376654885,1.30141376654885,0,0.0,1.0
1996-12-02,11.0,11.0,10.31,10.31,22200,1.37914753680514,1.37914753680514,1.29263737313282,1.29263737313282,177065.900118055,0.0,1.0
1996-12-03,10.38,11.0,10.0,10.25,3400,1.30141376654885,1.37914753680514,1.25377048800468,1.28511475020479,27118.2009189813,0.0,1.0
1996-12-04,11.0,11.0,10.0,10.0,5000,1.37914753680514,1.37914753680514,1.25377048800468,1.25377048800468,39879.7072337961,0.0,1.0
1996-12-05,11.0,11.0,10.5,11.0,9889,1.37914753680514,1.37914753680514,1.31645901240491,1.37914753680514,78874.0849670019,0.0,1.0
1996-12-06,10.0,10.75,10.0,10.75,6489,1.25377048800468,1.34780327460503,1.25377048800468,1.34780327460503,51755.8840480203,0.0,1.0
1996-12-09,11.0,11.0,10.25,10.38,100600,1.37914753680514,1.37914753680514,1.28511475020479,1.30141376654885,802379.709543977,0.0,1.0
1996-12-10,10.5,10.5,10.31,10.45,50489,1.31645901240491,1.31645901240491,1.29263737313282,1.31019015996489,402697.307705425,0.0,1.0
1996-12-11,10.12,10.12,10.12,10.12,89,1.26881573386073,1.26881573386073,1.26881573386073,1.26881573386073,709.85878876157,0.0,1.0
1996-12-12,10.12,10.12,10.12,10.12,0,1.26881573386073,1.26881573386073,1.26881573386073,1.26881573386073,0,0.0,1.0
1996-12-13,10.5,10.5,9.75,9.75,4600,1.31645901240491,1.31645901240491,1.22242622580456,1.22242622580456,36689.3306550923,0.0,1.0
1996-12-16,9.75,10.0,9.75,9.87,15200,1.22242622580456,1.25377048800468,1.22242622580456,1.23747147166062,121234.30999074,0.0,1.0
1996-12-17,9.75,10.5,9.75,9.75,3889,1.22242622580456,1.31645901240491,1.22242622580456,1.22242622580456,31018.4362864465,0.0,1.0
1996-12-18,9.75,9.87,9.75,9.75,3400,1.22242622580456,1.23747147166062,1.22242622580456,1.22242622580456,27118.2009189812,0.0,1.0
1996-12-19,10.0,10.12,9.75,10.12,16089,1.25377048800468,1.26881573386073,1.22242622580456,1.26881573386073,128324.921936908,0.0,1.0
1996-12-20,10.0,10.25,9.75,10.25,41200,1.25377048800468,1.28511475020479,1.22242622580456,1.28511475020479,328608.787606478,0.0,1.0
1996-12-23,10.25,10.25,9.75,10.25,4000,1.28511475020479,1.28511475020479,1.22242622580456,1.28511475020479,31903.7657870369,0.0,1.0
1996-12-24,9.75,10.0,9.75,9.75,131800,1.22242622580456,1.25377048800468,1.22242622580456,1.22242622580456,1051229.08268286,0.0,1.0
1996-12-26,9.75,9.75,9.75,9.75,3200,1.22242622580456,1.22242622580456,1.22242622580456,1.22242622580456,25523.0126296294,0.0,1.0
1996-12-27,9.75,10.0,9.75,9.75,5200,1.22242622580456,1.25377048800468,1.22242622580456,1.22242622580456,41474.8955231478,0.0,1.0
1996-12-30,9.75,10.0,9.75,9.75,6689,1.22242622580456,1.25377048800468,1.22242622580456,1.22242622580456,53351.0723373722,0.0,1.0
1996-12-31,10.0,10.25,9.5,9.75,28889,1.25377048800468,1.28511475020479,1.19108196360444,1.22242622580456,230416.972455426,0.0,1.0
1997-01-02,10.12,10.25,10.0,10.25,20000,1.26881573386073,1.28511475020479,1.25377048800468,1.28511475020479,159518.828935184,0.0,1.0
1997-01-03,10.0,10.0,10.0,10.0,3000,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,23927.8243402775,0.0,1.0
1997-01-06,10.0,10.0,10.0,10.0,0,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,0,0.0,1.0
1997-01-07,10.5,10.5,9.75,9.75,489,1.31645901240491,1.31645901240491,1.22242622580456,1.22242622580456,3900.23536746525,0.0,1.0
1997-01-08,9.75,9.75,9.75,9.75,1089,1.22242622580456,1.22242622580456,1.22242622580456,1.22242622580456,8685.80023552076,0.0,1.0
1997-01-09,10.5,10.5,9.75,9.75,800,1.31645901240491,1.31645901240491,1.22242622580456,1.22242622580456,6380.75315740736,0.0,1.0
1997-01-10,10.0,10.0,9.75,9.75,400,1.25377048800468,1.25377048800468,1.22242622580456,1.22242622580456,3190.37657870367,0.0,1.0
1997-01-13,10.0,10.0,10.0,10.0,289,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,2305.0470781134,0.0,1.0
1997-01-14,10.25,10.25,10.12,10.12,60000,1.28511475020479,1.28511475020479,1.26881573386073,1.26881573386073,478556.486805553,0.0,1.0
1997-01-15,10.25,10.25,10.25,10.25,400,1.28511475020479,1.28511475020479,1.28511475020479,1.28511475020479,3190.37657870369,0.0,1.0
1997-01-16,10.38,11.0,10.25,11.0,24600,1.30141376654885,1.37914753680514,1.28511475020479,1.37914753680514,196208.159590277,0.0,1.0
1997-01-17,10.62,11.0,10.5,10.5,23889,1.33150425826097,1.37914753680514,1.31645901240491,1.31645901240491,190537.26522163,0.0,1.0
1997-01-20,10.62,10.62,10.25,10.25,800,1.33150425826097,1.33150425826097,1.28511475020479,1.28511475020479,6380.75315740734,0.0,1.0
1997-01-21,10.0,10.0,9.75,9.75,682089,1.25377048800468,1.25377048800468,1.22242622580456,1.22242622580456,5440301.92547852,0.0,1.0
1997-01-22,10.0,10.0,10.0,10.0,1089,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,8685.80023552074,0.0,1.0
1997-01-23,10.02,11.0,9.75,10.0,381689,1.25627802898069,1.37914753680514,1.22242622580456,1.25377048800468,3044329.11487206,0.0,1.0
1997-01-24,11.0,11.0,10.0,10.0,1689,1.37914753680514,1.37914753680514,1.25377048800468,1.25377048800468,13471.3651035763,0.0,1.0
1997-01-27,10.5,10.5,10.5,10.5,889,1.31645901240491,1.31645901240491,1.31645901240491,1.31645901240491,7090.61194616892,0.0,1.0
1997-01-28,10.25,11.0,10.0,10.0,8889,1.28511475020479,1.37914753680514,1.25377048800468,1.25377048800468,70898.1435202427,0.0,1.0
1997-01-29,10.25,10.25,10.0,10.0,400,1.28511475020479,1.28511475020479,1.25377048800468,1.25377048800468,3190.37657870369,0.0,1.0
1997-01-30,10.0,10.25,10.0,10.25,6889,1.25377048800468,1.28511475020479,1.25377048800468,1.28511475020479,54946.2606267239,0.0,1.0
1997-01-31,10.0,10.0,10.0,10.0,89,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,709.858788761566,0.0,1.0
1997-02-03,10.02,10.75,10.0,10.75,2489,1.25627802898069,1.34780327460503,1.25377048800468,1.34780327460503,19852.1182609836,0.0,1.0
1997-02-04,10.0,10.0,10.0,10.0,289,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,2305.0470781134,0.0,1.0
1997-02-05,10.38,10.38,10.25,10.25,11489,1.30141376654885,1.30141376654885,1.28511475020479,1.28511475020479,91635.5912818167,0.0,1.0
1997-02-06,11.0,11.0,11.0,11.0,800,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,6380.75315740737,0.0,1.0
1997-02-07,10.0,10.0,10.0,10.0,2289,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,18256.9299716317,0.0,1.0
1997-02-10,10.02,10.5,10.0,10.5,1489,1.25627802898069,1.31645901240491,1.25377048800468,1.31645901240491,11876.1768142244,0.0,1.0
1997-02-11,10.12,10.12,10.0,10.0,800,1.26881573386073,1.26881573386073,1.25377048800468,1.25377048800468,6380.75315740737,0.0,1.0
1997-02-12,10.0,10.0,10.0,10.0,200,1.25377048800468,1.25377048800468,1.25377048800468,1.25377048800468,1595.18828935183,0.0,1.0
1997-02-13,10.75,11.0,10.0,10.0,8689,1.34780327460503,1.37914753680514,1.25377048800468,1.25377048800468,69302.9552308905,0.0,1.0
1997-02-14,10.75,10.75,10.75,10.75,200,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,1595.18828935184,0.0,1.0
1997-02-18,11.25,11.25,11.25,11.25,489,1.41049179900526,1.41049179900526,1.41049179900526,1.41049179900526,3900.23536746525,0.0,1.0
1997-02-19,11.25,11.25,11.25,11.25,0,1.41049179900526,1.41049179900526,1.41049179900526,1.41049179900526,0,0.0,1.0
1997-02-20,11.25,11.25,11.0,11.0,3400,1.41049179900526,1.41049179900526,1.37914753680514,1.37914753680514,27118.2009189813,0.0,1.0
1997-02-21,10.75,10.75,10.75,10.75,1200,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,9571.12973611101,0.0,1.0
1997-02-24,10.75,10.75,10.75,10.75,400,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,3190.37657870367,0.0,1.0
1997-02-25,10.75,10.75,10.75,10.75,1800,1.34780327460503,1.34780327460503,1.34780327460503,1.34780327460503,14356.6946041665,0.0,1.0
1997-02-26,10.75,11.25,10.75,10.75,1600,1.34780327460503,1.41049179900526,1.34780327460503,1.34780327460503,12761.5063148147,0.0,1.0
1997-02-27,11.5,11.75,10.75,10.75,29089,1.44183606120538,1.4731803234055,1.34780327460503,1.34780327460503,232012.160744778,0.0,1.0
1997-02-28,11.25,11.25,11.0,11.0,6089,1.41049179900526,1.41049179900526,1.37914753680514,1.37914753680514,48565.5074693168,0.0,1.0
1997-03-03,11.0,11.0,11.0,11.0,3089,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,24637.6831290392,0.0,1.0
1997-03-04,11.5,11.5,11.0,11.25,87489,1.44183606120538,1.44183606120538,1.37914753680514,1.41049179900526,697807.141235514,0.0,1.0
1997-03-05,11.0,11.38,11.0,11.25,41689,1.37914753680514,1.42679081534932,1.37914753680514,1.41049179900526,332509.022973945,0.0,1.0
1997-03-06,11.0,11.0,11.0,11.0,0,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,0,0.0,1.0
1997-03-07,11.0,11.0,11.0,11.0,400,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,3190.37657870369,0.0,1.0
1997-03-10,11.0,11.0,11.0,11.0,0,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,0,0.0,1.0
1997-03-11,11.0,11.0,11.0,11.0,2489,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,19852.1182609837,0.0,1.0
1997-03-12,11.38,11.38,11.0,11.0,2200,1.42679081534932,1.42679081534932,1.37914753680514,1.37914753680514,17547.0711828703,0.0,1.0
1997-03-13,11.38,11.38,11.38,11.38,0,1.42679081534932,1.42679081534932,1.42679081534932,1.42679081534932,0,0.0,1.0
1997-03-14,11.38,11.38,11.38,11.38,5000,1.42679081534932,1.42679081534932,1.42679081534932,1.42679081534932,39879.707233796,0.0,1.0
1997-03-17,11.38,11.38,11.38,11.38,0,1.42679081534932,1.42679081534932,1.42679081534932,1.42679081534932,0,0.0,1.0
1997-03-18,11.5,11.62,11.0,11.0,46089,1.44183606120538,1.45688130706143,1.37914753680514,1.37914753680514,367603.165339684,0.0,1.0
1997-03-19,11.38,11.38,11.25,11.25,20489,1.42679081534932,1.42679081534932,1.41049179900526,1.41049179900526,163419.064302649,0.0,1.0
1997-03-20,11.0,11.75,11.0,11.25,22200,1.37914753680514,1.4731803234055,1.37914753680514,1.41049179900526,177065.900118055,0.0,1.0
1997-03-21,12.0,12.0,11.0,11.0,4000,1.50452458560561,1.50452458560561,1.37914753680514,1.37914753680514,31903.7657870368,0.0,1.0
1997-03-24,11.88,12.0,11.0,11.0,22489,1.48947933974956,1.50452458560561,1.37914753680514,1.37914753680514,179370.947196167,0.0,1.0
1997-03-25,12.0,12.0,11.5,11.62,30089,1.50452458560561,1.50452458560561,1.44183606120538,1.45688130706143,239988.102191538,0.0,1.0
1997-03-26,12.0,12.0,11.25,11.5,21000,1.50452458560561,1.50452458560561,1.41049179900526,1.44183606120538,167494.770381943,0.0,1.0
1997-03-27,11.62,11.62,11.62,11.62,89,1.45688130706143,1.45688130706143,1.45688130706143,1.45688130706143,709.85878876157,0.0,1.0
1997-03-31,11.62,11.75,11.62,11.62,5689,1.45688130706143,1.4731803234055,1.45688130706143,1.45688130706143,45375.1308906132,0.0,1.0
1997-04-01,11.5,11.62,11.0,11.0,78000,1.44183606120538,1.45688130706143,1.37914753680514,1.37914753680514,622123.432847216,0.0,1.0
1997-04-02,11.5,11.5,11.5,11.5,0,1.44183606120538,1.44183606120538,1.44183606120538,1.44183606120538,0,0.0,1.0
1997-04-03,11.0,11.0,11.0,11.0,489,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,3900.23536746526,0.0,1.0
1997-04-04,11.0,11.0,11.0,11.0,400,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,3190.37657870369,0.0,1.0
1997-04-07,11.0,11.0,11.0,11.0,1000,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,7975.94144675922,0.0,1.0
1997-04-08,11.0,11.0,11.0,11.0,89,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,709.85878876157,0.0,1.0
1997-04-09,11.0,11.0,11.0,11.0,400,1.37914753680514,1.37914753680514,1.37914753680514,1.37914753680514,3190.37657870369,0.0,1.0
1997-04-10,11.44,11.44,11.0,11.0,1800,1.43431343827735,1.43431343827735,1.37914753680514,1.37914753680514,14356.6946041665,0.0,1.0
1997-04-11,11.44,11.44,11.44,11.44,0,1.43431343827735,1.43431343827735,1.43431343827735,1.43431343827735,0,0.0,1.0
1997-04-14,11.5,11.75,11.5,11.75,5489,1.44183606120538,1.4731803234055,1.44183606120538,1.4731803234055,43779.9426012612,0.0,1.0
1997-04-15,11.5,12.25,11.5,11.62,25200,1.44183606120538,1.53586884780573,1.44183606120538,1.45688130706143,200993.724458331,0.0,1.0
1997-04-16,11.75,11.75,11.5,11.5,200,1.4731803234055,1.4731803234055,1.44183606120538,1.44183606120538,1595.18828935183,0.0,1.0
1997-04-17,11.75,11.75,11.75,11.75,0,1.4731803234055,1.4731803234055,1.4731803234055,1.4731803234055,0,0.0,1.0
1997-04-18,11.75,11.75,11.75,11.75,0,1.4731803234055,1.4731803234055,1.4731803234055,1.4731803234055,0,0.0,1.0
1997-04-21,12.5,12.5,12.5,12.5,200,1.56721311000585,1.56721311000585,1.56721311000585,1.56721311000585,1595.18828935183,0.0,1.0
1997-04-22,12.0,12.25,11.77,11.77,12200,1.50452458560561,1.53586884780573,1.4756878643815,1.4756878643815,97306.4856504623,0.0,1.0
1997-04-23,13.0,13.25,12.5,12.75,53600,1.62990163440608,1.6612458966062,1.56721311000585,1.59855737220596,427510.461546293,0.0,1.0
1997-04-24,13.19,13.25,13.0,13.0,30689,1.65372327367817,1.6612458966062,1.62990163440608,1.62990163440608,244773.667059593,0.0,1.0
1997-04-25,13.5,13.5,13.0,13.37,34289,1.69259015880631,1.69259015880631,1.62990163440608,1.67629114246225,273487.056267927,0.0,1.0
1997-04-28,13.5,13.5,13.5,13.5,0,1.69259015880631,1.69259015880631,1.69259015880631,1.69259015880631,0,0.0,1.0
1997-04-29,14.0,14.0,13.25,13.25,3400,1.75527868320655,1.75527868320655,1.6612458966062,1.6612458966062,27118.2009189812,0.0,1.0
1997-04-30,13.5,13.5,13.25,13.25,800,1.69259015880631,1.69259015880631,1.6612458966062,1.6612458966062,6380.75315740737,0.0,1.0
1997-05-01,13.25,13.5,13.25,13.37,20089,1.6612458966062,1.69259015880631,1.6612458966062,1.67629114246225,160228.687723945,0.0,1.0
1997-05-02,13.25,13.75,13.25,13.75,9889,1.6612458966062,1.72393442100643,1.6612458966062,1.72393442100643,78874.0849670015,0.0,1.0
1997-05-05,13.5,13.5,13.5,13.5,3489,1.69259015880631,1.69259015880631,1.69259015880631,1.69259015880631,27828.0597077429,0.0,1.0
1997-05-06,13.25,13.25,13.25,13.25,2689,1.6612458966062,1.6612458966062,1.6612458966062,1.6612458966062,21447.3065503354,0.0,1.0
1997-05-07,13.25,13.63,13.25,13.5,61289,1.6612458966062,1.70888917515037,1.6612458966062,1.69259015880631,488837.475330423,0.0,1.0
1997-05-08,13.31,13.37,13.25,13.25,9289,1.66876851953422,1.67629114246225,1.6612458966062,1.6612458966062,74088.5200989464,0.0,1.0
1997-05-09,13.25,13.25,13.25,13.25,1089,1.6612458966062,1.6612458966062,1.6612458966062,1.6612458966062,8685.80023552074,0.0,1.0
1997-05-12,13.63,13.63,13.25,13.25,21000,1.70888917515037,1.70888917515037,1.6612458966062,1.6612458966062,167494.770381943,0.0,1.0
1997-05-13,13.25,14.0,13.25,13.25,10000,1.6612458966062,1.75527868320655,1.6612458966062,1.6612458966062,79759.4144675918,0.0,1.0
1997-05-14,13.5,13.5,13.25,13.25,9689,1.69259015880631,1.69259015880631,1.6612458966062,1.6612458966062,77278.89667765,0.0,1.0
1997-05-15,13.25,13.25,13.25,13.25,200,1.6612458966062,1.6612458966062,1.6612458966062,1.6612458966062,1595.18828935184,0.0,1.0
1997-05-16,14.0,14.0,14.0,14.0,89,1.75527868320655,1.75527868320655,1.75527868320655,1.75527868320655,709.858788761567,0.0,1.0
1997-05-19,13.25,13.25,13.25,13.25,1000,1.6612458966062,1.6612458966062,1.6612458966062,1.6612458966062,7975.94144675918,0.0,1.0
1997-05-20,14.0,14.25,13.5,13.5,71800,1.75527868320655,1.78662294540666,1.69259015880631,1.69259015880631,572672.595877309,0.0,1.0
1997-05-21,14.0,14.5,14.0,14.5,10600,1.75527868320655,1.81796720760678,1.75527868320655,1.81796720760678,84544.9793356473,0.0,1.0
1997-05-22,14.0,14.0,14.0,14.0,200,1.75527868320655,1.75527868320655,1.75527868320655,1.75527868320655,1595.18828935184,0.0,1.0
1997-05-23,14.75,14.75,14.0,14.0,1089,1.8493114698069,1.8493114698069,1.75527868320655,1.75527868320655,8685.80023552075,0.0,1.0
1997-05-27,14.75,14.75,14.75,14.75,0,1.8493114698069,1.8493114698069,1.8493114698069,1.8493114698069,0,0.0,1.0
1997-05-28,13.75,14.0,13.75,14.0,1400,1.72393442100643,1.75527868320655,1.72393442100643,1.75527868320655,11166.3180254629,0.0,1.0
1997-05-29,13.75,13.75,13.75,13.75,2689,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,21447.3065503355,0.0,1.0
1997-05-30,13.75,14.25,13.75,14.25,1600,1.72393442100643,1.78662294540666,1.72393442100643,1.78662294540666,12761.5063148147,0.0,1.0
1997-06-02,13.75,13.75,13.75,13.75,489,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,3900.23536746525,0.0,1.0
1997-06-03,13.75,14.25,13.75,14.25,1600,1.72393442100643,1.78662294540666,1.72393442100643,1.78662294540666,12761.5063148147,0.0,1.0
1997-06-04,13.75,13.75,13.75,13.75,489,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,3900.23536746525,0.0,1.0
1997-06-05,13.75,13.75,13.75,13.75,689,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,5495.42365681709,0.0,1.0
1997-06-06,13.75,13.75,13.75,13.75,89,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,709.858788761568,0.0,1.0
1997-06-09,14.0,14.0,13.75,13.87,4400,1.75527868320655,1.75527868320655,1.72393442100643,1.73897966686249,35094.1423657404,0.0,1.0
1997-06-10,14.0,14.0,14.0,14.0,0,1.75527868320655,1.75527868320655,1.75527868320655,1.75527868320655,0,0.0,1.0
1997-06-11,13.75,13.87,13.75,13.75,3089,1.72393442100643,1.73897966686249,1.72393442100643,1.72393442100643,24637.6831290392,0.0,1.0
1997-06-12,13.75,13.75,13.75,13.75,200,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,1595.18828935184,0.0,1.0
1997-06-13,13.75,14.25,13.75,14.0,800,1.72393442100643,1.78662294540666,1.72393442100643,1.75527868320655,6380.75315740736,0.0,1.0
1997-06-16,13.75,13.75,13.75,13.75,0,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,0,0.0,1.0
1997-06-17,13.75,14.0,13.75,14.0,3889,1.72393442100643,1.75527868320655,1.72393442100643,1.75527868320655,31018.4362864465,0.0,1.0
1997-06-18,13.75,13.75,13.75,13.75,2000,1.72393442100643,1.72393442100643,1.72393442100643,1.72393442100643,15951.8828935184,0.0,1.0
1997-06-19,14.25,14.25,13.75,13.75,12000,1.78662294540666,1.78662294540666,1.72393442100643,1.72393442100643,95711.2973611105,0.0,1.0
1997-06-20,13.87,13.87,13.87,13.87,3400,1.73897966686249,1.73897966686249,1.73897966686249,1.73897966686249,27118.2009189812,0.0,1.0
1997-06-23,13.94,14.25,13.87,13.87,4800,1.74775606027852,1.78662294540666,1.73897966686249,1.73897966686249,38284.5189444441,0.0,1.0
1997-06-24,13.87,13.87,13.87,13.87,689,1.73897966686249,1.73897966686249,1.73897966686249,1.73897966686249,5495.42365681707,0.0,1.0
1997-06-25,13.87,13.87,13.87,13.87,1089,1.73897966686249,1.73897966686249,1.73897966686249,1.73897966686249,8685.80023552074,0.0,1.0
1997-06-26,14.5,14.5,13.87,13.87,23000,1.81796720760678,1.81796720760678,1.73897966686249,1.73897966686249,183446.653275462,0.0,1.0
1997-06-27,14.25,14.25,14.25,14.25,2889,1.78662294540666,1.78662294540666,1.78662294540666,1.78662294540666,23042.4948396874,0.0,1.0
1997-06-30,14.25,14.5,14.25,14.5,2200,1.78662294540666,1.81796720760678,1.78662294540666,1.81796720760678,17547.0711828703,0.0,1.0
1997-07-01,14.75,14.75,14.62,14.62,3600,1.8493114698069,1.8493114698069,1.83301245346284,1.83301245346284,28713.3892083331,0.0,1.0
1997-07-02,15.12,15.62,14.37,14.37,23200,1.89570097786307,1.95838950226331,1.80166819126272,1.80166819126272,185041.841564813,0.0,1.0
1997-07-03,15.12,15.12,15.12,15.12,2489,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,19852.1182609836,0.0,1.0
1997-07-07,15.12,15.12,15.12,15.12,400,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,3190.37657870368,0.0,1.0
1997-07-08,15.12,15.25,15.12,15.25,14489,1.89570097786307,1.91199999420713,1.89570097786307,1.91199999420713,115563.415622094,0.0,1.0
1997-07-09,15.12,15.38,15.12,15.25,6600,1.89570097786307,1.92829901055119,1.89570097786307,1.91199999420713,52641.2135486107,0.0,1.0
1997-07-10,15.12,15.12,15.12,15.12,2000,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,15951.8828935184,0.0,1.0
1997-07-11,14.75,14.75,14.75,14.75,2889,1.8493114698069,1.8493114698069,1.8493114698069,1.8493114698069,23042.4948396873,0.0,1.0
1997-07-14,15.75,15.75,15.75,15.75,1000,1.97468851860737,1.97468851860737,1.97468851860737,1.97468851860737,7975.94144675918,0.0,1.0
1997-07-15,14.75,14.75,14.75,14.75,1200,1.8493114698069,1.8493114698069,1.8493114698069,1.8493114698069,9571.12973611102,0.0,1.0
1997-07-16,15.12,15.12,14.75,14.75,1489,1.89570097786307,1.89570097786307,1.8493114698069,1.8493114698069,11876.1768142244,0.0,1.0
1997-07-17,15.75,15.75,15.12,15.38,35800,1.97468851860737,1.97468851860737,1.89570097786307,1.92829901055119,285538.703793978,0.0,1.0
1997-07-18,15.12,15.12,15.12,15.12,400,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,3190.37657870368,0.0,1.0
1997-07-21,15.12,15.12,15.12,15.12,0,1.89570097786307,1.89570097786307,1.89570097786307,1.89570097786307,0,0.0,1.0
1997-07-22,15.25,15.75,15.0,15.25,5089,1.91199999420713,1.97468851860737,1.88065573200702,1.91199999420713,40589.5660225576,0.0,1.0
1997-07-23,17.0,20.0,16.0,17.25,52089,2.13140982960795,2.50754097600935,2.00603278080748,2.16275409180807,415458.81402024,0.0,1.0
1997-07-24,17.37,18.13,16.5,16.5,29889,2.17779933766412,2.27308589475248,2.06872130520772,2.06872130520772,238392.913902186,0.0,1.0
1997-07-25,18.0,18.5,17.37,17.37,5400,2.25678687840842,2.31947540280865,2.17779933766412,2.17779933766412,43070.0838124996,0.0,1.0
1997-07-28,18.02,18.37,17.63,18.37,14800,2.25929441938443,2.30317638646459,2.21039737035225,2.30317638646459,118043.933412036,0.0,1.0
1997-07-29,18.0,18.13,17.63,17.63,23200,2.25678687840842,2.27308589475248,2.21039737035225,2.21039737035225,185041.841564813,0.0,1.0
1997-07-30,17.63,18.13,17.63,18.13,2289,2.21039737035225,2.27308589475248,2.21039737035225,2.27308589475248,18256.9299716317,0.0,1.0
1997-07-31,17.63,17.63,17.63,17.63,8489,2.21039737035225,2.21039737035225,2.21039737035225,2.21039737035225,67707.7669415386,0.0,1.0
1997-08-01,17.75,18.0,17.63,17.63,16200,2.2254426162083,2.25678687840842,2.21039737035225,2.21039737035225,129210.251437499,0.0,1.0
1997-08-04,17.63,18.13,17.63,18.13,12400,2.21039737035225,2.27308589475248,2.21039737035225,2.27308589475248,98901.6739398137,0.0,1.0
1997-08-05,17.75,18.0,17.63,18.0,10889,2.2254426162083,2.25678687840842,2.21039737035225,2.25678687840842,86850.0264137609,0.0,1.0
1997-08-06,17.63,17.63,17.63,17.63,5489,2.21039737035225,2.21039737035225,2.21039737035225,2.21039737035225,43779.9426012611,0.0,1.0
1997-08-07,18.13,18.25,17.63,17.63,26289,2.27308589475248,2.28813114060853,2.21039737035225,2.21039737035225,209679.524693852,0.0,1.0
1997-08-08,18.0,18.25,17.63,18.25,1289,2.25678687840842,2.28813114060853,2.21039737035225,2.28813114060853,10280.9885248726,0.0,1.0
1997-08-11,17.63,18.0,17.63,18.0,1600,2.21039737035225,2.25678687840842,2.21039737035225,2.25678687840842,12761.5063148147,0.0,1.0
1997-08-12,17.63,18.0,17.63,17.87,11600,2.21039737035225,2.25678687840842,2.21039737035225,2.24048786206436,92520.9207824064,0.0,1.0
1997-08-13,17.75,17.87,17.63,17.63,2289,2.2254426162083,2.24048786206436,2.21039737035225,2.21039737035225,18256.9299716318,0.0,1.0
1997-08-14,17.63,17.63,17.63,17.63,200,2.21039737035225,2.21039737035225,2.21039737035225,2.21039737035225,1595.18828935183,0.0,1.0
1997-08-15,19.12,19.5,18.0,18.13,31200,2.39720917306494,2.44485245160912,2.25678687840842,2.27308589475248,248849.373138887,0.0,1.0
1997-08-18,21.0,21.38,19.38,20.0,89200,2.63291802480982,2.680561303354,2.42980720575306,2.50754097600935,711453.97705092,0.0,1.0
1997-08-19,20.0,21.0,20.0,21.0,29289,2.50754097600935,2.63291802480982,2.50754097600935,2.63291802480982,233607.34903413,0.0,1.0
1997-08-20,19.0,21.0,18.75,20.0,23489,2.38216392720889,2.63291802480982,2.35081966500877,2.50754097600935,187346.888642926,0.0,1.0
1997-08-21,19.25,20.25,19.0,19.02,3889,2.413508189409,2.53888523820947,2.38216392720889,2.3846714681849,31018.4362864465,0.0,1.0
1997-08-22,18.5,19.0,16.5,18.5,12489,2.31947540280865,2.38216392720889,2.06872130520772,2.31947540280865,99611.5327285756,0.0,1.0
1997-08-25,17.75,18.5,17.37,18.5,6089,2.2254426162083,2.31947540280865,2.17779933766412,2.31947540280865,48565.5074693167,0.0,1.0
1997-08-26,17.25,18.37,17.25,18.37,3889,2.16275409180807,2.30317638646459,2.16275409180807,2.30317638646459,31018.4362864465,0.0,1.0
1997-08-27,18.5,18.75,17.25,17.75,5800,2.31947540280865,2.35081966500877,2.16275409180807,2.2254426162083,46260.4603912033,0.0,1.0
1997-08-28,18.5,18.5,17.75,17.75,2889,2.31947540280865,2.31947540280865,2.2254426162083,2.2254426162083,23042.4948396873,0.0,1.0
1997-08-29,18.63,18.75,18.25,18.75,3489,2.33577441915271,2.35081966500877,2.28813114060853,2.35081966500877,27828.0597077429,0.0,1.0
1997-09-02,18.75,18.75,18.25,18.75,2689,2.35081966500877,2.35081966500877,2.28813114060853,2.35081966500877,21447.3065503355,0.0,1.0
1997-09-03,18.5,18.75,18.25,18.75,2600,2.31947540280865,2.35081966500877,2.28813114060853,2.35081966500877,20737.4477615739,0.0,1.0
1997-09-04,18.25,18.37,18.25,18.25,889,2.28813114060853,2.30317638646459,2.28813114060853,2.28813114060853,7090.61194616894,0.0,1.0
1997-09-05,18.5,19.0,18.25,18.25,1200,2.31947540280865,2.38216392720889,2.28813114060853,2.28813114060853,9571.12973611104,0.0,1.0
1997-09-08,18.75,19.0,18.25,18.25,1889,2.35081966500877,2.38216392720889,2.28813114060853,2.28813114060853,15066.5533929281,0.0,1.0
1997-09-09,18.25,19.0,18.25,19.0,689,2.28813114060853,2.38216392720889,2.28813114060853,2.38216392720889,5495.4236568171,0.0,1.0
1997-09-10,19.25,19.25,19.25,19.25,200,2.413508189409,2.413508189409,2.413508189409,2.413508189409,1595.18828935184,0.0,1.0
1997-09-11,19.0,19.25,18.25,19.0,8000,2.38216392720889,2.413508189409,2.28813114060853,2.38216392720889,63807.5315740734,0.0,1.0
1997-09-12,19.25,19.25,19.25,19.25,400,2.413508189409,2.413508189409,2.413508189409,2.413508189409,3190.37657870368,0.0,1.0
1997-09-15,19.25,19.25,18.5,18.5,200,2.413508189409,2.413508189409,2.31947540280865,2.31947540280865,1595.18828935184,0.0,1.0
1997-09-16,19.25,19.25,18.5,18.5,1489,2.413508189409,2.413508189409,2.31947540280865,2.31947540280865,11876.1768142245,0.0,1.0
1997-09-17,18.5,19.12,18.5,19.0,3889,2.31947540280865,2.39720917306494,2.31947540280865,2.38216392720889,31018.4362864465,0.0,1.0
1997-09-18,18.25,19.0,18.25,19.0,1000,2.28813114060853,2.38216392720889,2.28813114060853,2.38216392720889,7975.94144675921,0.0,1.0
1997-09-19,19.0,19.0,18.25,18.25,1089,2.38216392720889,2.38216392720889,2.28813114060853,2.28813114060853,8685.80023552075,0.0,1.0
1997-09-22,21.0,22.0,20.0,20.5,53689,2.63291802480982,2.75829507361029,2.50754097600935,2.57022950040959,428220.320335054,0.0,1.0
1997-09-23,20.5,21.87,20.0,21.87,22289,2.57022950040959,2.74199605726623,2.50754097600935,2.74199605726623,177775.758906815,0.0,1.0
1997-09-24,21.5,21.5,20.12,20.69,59000,2.69560654921005,2.69560654921005,2.52258622186541,2.59405113968168,470580.545358793,0.0,1.0
1997-09-25,20.5,21.5,20.5,21.5,17400,2.57022950040959,2.69560654921005,2.57022950040959,2.69560654921005,138781.38117361,0.0,1.0
1997-09-26,19.12,20.5,18.0,20.5,55489,2.39720917306494,2.57022950040959,2.25678687840842,2.57022950040959,442577.014939221,0.0,1.0
1997-09-29,20.0,20.0,19.12,19.12,84000,2.50754097600935,2.50754097600935,2.39720917306494,2.39720917306494,669979.081527773,0.0,1.0
1997-09-30,19.75,20.5,19.5,20.25,32489,2.47619671380924,2.57022950040959,2.44485245160912,2.53888523820947,259130.361663759,0.0,1.0
1997-10-01,21.0,21.0,19.5,19.5,15889,2.63291802480982,2.63291802480982,2.44485245160912,2.44485245160912,126729.733647557,0.0,1.0
1997-10-02,23.25,23.75,21.0,21.0,26400,2.91501638461087,2.97770490901111,2.63291802480982,2.63291802480982,210564.854194443,0.0,1.0
1997-10-03,23.62,24.0,22.87,22.87,3689,2.96140589266705,3.00904917121122,2.8673731060667,2.8673731060667,29423.2479970946,0.0,1.0
1997-10-06,22.37,23.62,22.37,23.62,7600,2.80468458166646,2.96140589266705,2.80468458166646,2.96140589266705,60617.1549953699,0.0,1.0
1997-10-07,21.87,23.0,20.88,22.37,24089,2.74199605726623,2.88367212241076,2.61787277895376,2.80468458166646,192132.453510982,0.0,1.0
1997-10-08,22.37,22.5,21.0,21.0,90600,2.80468458166646,2.82098359801052,2.63291802480982,2.63291802480982,722620.295076383,0.0,1.0
1997-10-09,22.5,22.75,22.0,22.5,19800,2.82098359801052,2.85232786021064,2.75829507361029,2.82098359801052,157923.640645832,0.0,1.0
1997-10-10,23.75,24.25,22.75,22.75,42689,2.97770490901111,3.04039343341134,2.85232786021064,2.85232786021064,340484.964420703,0.0,1.0
1997-10-13,26.0,26.13,23.5,24.25,29489,3.25980326881216,3.27610228515622,2.94636064681099,3.04039343341134,235202.537323482,0.0,1.0
1997-10-14,24.75,26.0,24.75,26.0,11089,3.10308195781157,3.25980326881216,3.10308195781157,3.25980326881216,88445.2147031128,0.0,1.0
1997-10-15,25.0,26.0,24.5,24.5,14289,3.13442622001169,3.25980326881216,3.07173769561146,3.07173769561146,113968.227332742,0.0,1.0
1997-10-16,25.12,26.0,25.0,25.0,14289,3.14947146586775,3.25980326881216,3.13442622001169,3.13442622001169,113968.227332742,0.0,1.0
1997-10-17,25.25,25.75,25.0,25.0,8889,3.16577048221181,3.22845900661204,3.13442622001169,3.13442622001169,70898.1435202424,0.0,1.0
1997-10-20,25.62,26.0,25.19,26.0,8000,3.21215999026798,3.25980326881216,3.15824785928378,3.25980326881216,63807.5315740736,0.0,1.0
1997-10-21,25.0,25.62,25.0,25.62,7489,3.13442622001169,3.21215999026798,3.13442622001169,3.21215999026798,59731.8254947796,0.0,1.0
1997-10-22,25.75,28.25,25.0,26.5,87800,3.22845900661204,3.54190162861321,3.13442622001169,3.32249179321239,700287.659025458,0.0,1.0
1997-10-23,25.5,25.62,24.62,25.0,25889,3.19711474441193,3.21215999026798,3.08678294146751,3.13442622001169,206489.148115148,0.0,1.0
1997-10-24,25.0,25.5,24.88,25.0,41000,3.13442622001169,3.19711474441193,3.11938097415564,3.13442622001169,327013.599317127,0.0,1.0
1997-10-27,23.0,25.0,23.0,25.0,31889,2.88367212241076,3.13442622001169,2.88367212241076,3.13442622001169,254344.796795704,0.0,1.0
1997-10-28,22.5,23.13,21.0,21.5,27800,2.82098359801052,2.89997113875482,2.63291802480982,2.69560654921005,221731.172219906,0.0,1.0
1997-10-29,24.5,25.0,22.5,23.0,10689,3.07173769561146,3.13442622001169,2.82098359801052,2.88367212241076,85254.8381244089,0.0,1.0
1997-10-30,25.0,25.0,22.63,23.5,12689,3.13442622001169,3.13442622001169,2.83728261435458,2.94636064681099,101206.721017927,0.0,1.0
1997-10-31,24.5,25.0,23.88,24.12,7200,3.07173769561146,3.13442622001169,2.99400392535517,3.02409441706728,57426.7784166661,0.0,1.0
1997-11-03,24.75,25.12,24.03,25.12,73289,3.10308195781157,3.14947146586775,3.01281048267524,3.14947146586775,584548.772691535,0.0,1.0
1997-11-04,24.5,25.0,23.88,25.0,50689,3.07173769561146,3.13442622001169,2.99400392535517,3.13442622001169,404292.495994776,0.0,1.0
1997-11-05,24.62,24.75,24.38,24.38,56689,3.08678294146751,3.10308195781157,3.0566924497554,3.0566924497554,452148.144675332,0.0,1.0
1997-11-06,25.0,25.12,24.5,24.56,71200,3.13442622001169,3.14947146586775,3.07173769561146,3.07926031853949,567887.031009255,0.0,1.0
1997-11-07,25.75,25.75,24.5,25.0,46400,3.22845900661204,3.22845900661204,3.07173769561146,3.13442622001169,370083.683129627,0.0,1.0
1997-11-10,26.0,26.5,25.75,26.0,37000,3.25980326881216,3.32249179321239,3.22845900661204,3.25980326881216,295109.83353009,0.0,1.0
1997-11-11,25.12,26.13,25.12,26.13,8889,3.14947146586775,3.27610228515622,3.14947146586775,3.27610228515622,70898.1435202424,0.0,1.0
1997-11-12,25.0,25.38,24.62,24.62,19489,3.13442622001169,3.18206949855587,3.08678294146751,3.08678294146751,155443.12285589,0.0,1.0
1997-11-13,26.69,27.0,24.62,24.62,62689,3.34631343248448,3.38518031761263,3.08678294146751,3.08678294146751,500003.793355887,0.0,1.0
1997-11-14,27.5,27.87,26.0,27.0,19889,3.44786884201286,3.49425835006903,3.25980326881216,3.38518031761263,158633.499434594,0.0,1.0
1997-11-17,28.88,29.0,27.75,29.0,20289,3.62088916935751,3.63593441521356,3.47921310421298,3.63593441521356,161823.876013297,0.0,1.0
1997-11-18,29.5,29.88,28.25,29.0,42889,3.6986229396138,3.74626621815797,3.54190162861321,3.63593441521356,342080.152710055,0.0,1.0
1997-11-19,29.25,30.0,28.88,29.38,44489,3.66727867741368,3.76131146401403,3.62088916935751,3.68357769375774,354841.65902487,0.0,1.0
1997-11-20,29.12,29.75,29.12,29.5,93689,3.65097966106962,3.72996720181391,3.65097966106962,3.6986229396138,747257.978205422,0.0,1.0
1997-11-21,29.75,30.0,28.75,29.62,9489,3.72996720181391,3.76131146401403,3.60459015301345,3.71366818546985,75683.7083882981,0.0,1.0
1997-11-24,28.75,30.0,28.5,30.0,33089,3.60459015301345,3.76131146401403,3.57324589081333,3.76131146401403,263915.926531815,0.0,1.0
1997-11-25,28.88,29.12,27.75,27.75,17000,3.62088916935751,3.65097966106962,3.47921310421298,3.47921310421298,135591.004594906,0.0,1.0
1997-11-26,28.25,28.75,27.0,27.5,5400,3.54190162861321,3.60459015301345,3.38518031761263,3.44786884201286,43070.0838124997,0.0,1.0
1997-11-28,28.25,28.25,28.25,28.25,1400,3.54190162861321,3.54190162861321,3.54190162861321,3.54190162861321,11166.3180254629,0.0,1.0
1997-12-01,29.12,29.5,27.0,27.0,34400,3.65097966106962,3.6986229396138,3.38518031761263,3.38518031761263,274372.385768516,0.0,1.0
1997-12-02,29.0,29.75,29.0,29.5,40089,3.63593441521356,3.72996720181391,3.63593441521356,3.6986229396138,319747.516659129,0.0,1.0
1997-12-03,29.12,29.12,28.88,28.88,54689,3.65097966106962,3.65097966106962,3.62088916935751,3.62088916935751,436196.261781813,0.0,1.0
1997-12-04,29.12,29.25,28.75,29.25,14200,3.65097966106962,3.66727867741368,3.60459015301345,3.66727867741368,113258.36854398,0.0,1.0
1997-12-05,28.88,29.62,28.5,28.5,25889,3.62088916935751,3.71366818546985,3.57324589081333,3.57324589081333,206489.148115149,0.0,1.0
1997-12-08,29.38,29.38,28.88,28.88,38089,3.68357769375774,3.68357769375774,3.62088916935751,3.62088916935751,303795.633765611,0.0,1.0
1997-12-09,29.75,29.75,29.12,29.75,43289,3.72996720181391,3.72996720181391,3.65097966106962,3.72996720181391,345270.529288759,0.0,1.0
1997-12-10,29.25,29.5,29.0,29.5,23800,3.66727867741368,3.6986229396138,3.63593441521356,3.6986229396138,189827.406432869,0.0,1.0
1997-12-11,29.25,29.75,28.5,29.25,15889,3.66727867741368,3.72996720181391,3.57324589081333,3.66727867741368,126729.733647557,0.0,1.0
1997-12-12,28.5,29.5,28.5,29.5,35889,3.57324589081333,3.6986229396138,3.57324589081333,3.6986229396138,286248.562582741,0.0,1.0
1997-12-15,28.75,28.75,28.25,28.75,3489,3.60459015301345,3.60459015301345,3.54190162861321,3.60459015301345,27828.0597077428,0.0,1.0
1997-12-16,29.12,29.25,28.5,28.75,34289,3.65097966106962,3.66727867741368,3.57324589081333,3.60459015301345,273487.056267926,0.0,1.0
1997-12-17,29.25,29.5,28.62,29.25,35289,3.66727867741368,3.6986229396138,3.58829113666939,3.66727867741368,281462.997714685,0.0,1.0
1997-12-18,25.0,28.62,25.0,28.5,31089,3.13442622001169,3.58829113666939,3.13442622001169,3.57324589081333,247964.043638297,0.0,1.0
1997-12-19,24.5,24.88,23.25,24.5,32489,3.07173769561146,3.11938097415564,2.91501638461087,3.07173769561146,259130.361663759,0.0,1.0
1997-12-22,23.25,24.0,23.25,24.0,5200,2.91501638461087,3.00904917121122,2.91501638461087,3.00904917121122,41474.8955231478,0.0,1.0
1997-12-23,23.25,25.0,23.25,23.25,3200,2.91501638461087,3.13442622001169,2.91501638461087,2.91501638461087,25523.0126296294,0.0,1.0
1997-12-24,24.75,24.75,23.25,23.25,2689,3.10308195781157,3.10308195781157,2.91501638461087,2.91501638461087,21447.3065503355,0.0,1.0
1997-12-26,23.25,23.25,23.25,23.25,889,2.91501638461087,2.91501638461087,2.91501638461087,2.91501638461087,7090.61194616893,0.0,1.0
1997-12-29,23.62,24.0,23.25,23.25,9400,2.96140589266705,3.00904917121122,2.91501638461087,2.91501638461087,74973.8495995363,0.0,1.0
1997-12-30,24.12,24.12,23.0,23.25,7800,3.02409441706728,3.02409441706728,2.88367212241076,2.91501638461087,62212.3432847217,0.0,1.0
1997-12-31,24.25,24.25,23.0,24.0,12689,3.04039343341134,3.04039343341134,2.88367212241076,3.00904917121122,101206.721017927,0.0,1.0
1998-01-02,23.25,24.38,23.25,24.38,8689,2.91501638461087,3.0566924497554,2.91501638461087,3.0566924497554,69302.9552308907,0.0,1.0
1998-01-05,23.75,24.12,23.25,23.25,26200,2.97770490901111,3.02409441706728,2.91501638461087,2.91501638461087,208969.665905091,0.0,1.0
1998-01-06,25.0,25.0,23.37,23.37,10689,3.13442622001169,3.13442622001169,2.93006163046693,2.93006163046693,85254.8381244091,0.0,1.0
1998-01-07,25.12,25.25,24.5,24.5,37200,3.14947146586775,3.16577048221181,3.07173769561146,3.07173769561146,296705.021819442,0.0,1.0
1998-01-08,25.5,25.5,25.0,25.25,49089,3.19711474441193,3.19711474441193,3.13442622001169,3.16577048221181,391530.989679962,0.0,1.0
1998-01-09,23.75,25.5,23.25,25.5,24800,2.97770490901111,3.19711474441193,2.91501638461087,3.19711474441193,197803.347879628,0.0,1.0
1998-01-12,23.0,23.75,22.37,22.5,18289,2.88367212241076,2.97770490901111,2.80468458166646,2.82098359801052,145871.993119779,0.0,1.0
1998-01-13,23.37,23.75,22.75,22.75,4289,2.93006163046693,2.97770490901111,2.85232786021064,2.85232786021064,34208.8128651502,0.0,1.0
1998-01-14,24.0,24.0,23.25,23.75,5889,3.00904917121122,3.00904917121122,2.91501638461087,2.97770490901111,46970.319179965,0.0,1.0
1998-01-15,25.0,25.0,24.0,24.0,28289,3.13442622001169,3.13442622001169,3.00904917121122,3.00904917121122,225631.407587371,0.0,1.0
1998-01-16,25.5,25.5,24.62,25.0,24200,3.19711474441193,3.19711474441193,3.08678294146751,3.13442622001169,193017.783011572,0.0,1.0
1998-01-20,27.25,27.5,25.0,25.5,55400,3.41652457981274,3.44786884201286,3.13442622001169,3.19711474441193,441867.15615046,0.0,1.0
1998-01-21,27.06,27.5,27.0,27.5,10400,3.39270294054066,3.44786884201286,3.38518031761263,3.44786884201286,82949.7910462955,0.0,1.0
1998-01-22,28.5,29.0,27.37,27.5,58800,3.57324589081333,3.63593441521356,3.4315698256688,3.44786884201286,468985.35706944,0.0,1.0
1998-01-23,29.25,30.0,28.25,30.0,34489,3.66727867741368,3.76131146401403,3.54190162861321,3.76131146401403,275082.244557278,0.0,1.0
1998-01-26,28.31,29.62,28.0,28.0,14000,3.54942425154124,3.71366818546985,3.51055736641309,3.51055736641309,111663.180254629,0.0,1.0
1998-01-27,28.25,28.38,28.0,28.38,25600,3.54190162861321,3.55820064495727,3.51055736641309,3.55820064495727,204184.101037035,0.0,1.0
1998-01-28,28.0,29.0,28.0,28.0,4089,3.51055736641309,3.63593441521356,3.51055736641309,3.51055736641309,32613.6245757984,0.0,1.0
1998-01-29,27.5,29.0,27.5,28.0,18489,3.44786884201286,3.63593441521356,3.44786884201286,3.51055736641309,147467.181409131,0.0,1.0
1998-01-30,27.75,28.06,27.25,28.0,10600,3.47921310421298,3.51807998934112,3.41652457981274,3.51055736641309,84544.9793356474,0.0,1.0
1998-02-02,28.0,29.0,28.0,28.12,24889,3.51055736641309,3.63593441521356,3.51055736641309,3.52560261226915,198513.20666839,0.0,1.0
1998-02-03,28.12,29.0,28.12,29.0,1889,3.52560261226915,3.63593441521356,3.52560261226915,3.63593441521356,15066.5533929281,0.0,1.0
1998-02-04,29.25,29.25,28.0,29.25,9089,3.66727867741368,3.66727867741368,3.51055736641309,3.66727867741368,72493.3318095943,0.0,1.0
1998-02-05,29.25,29.25,28.12,29.25,8289,3.66727867741368,3.66727867741368,3.52560261226915,3.66727867741368,66112.5786521869,0.0,1.0
1998-02-06,29.25,29.25,27.87,28.5,12600,3.66727867741368,3.66727867741368,3.49425835006903,3.57324589081333,100496.862229166,0.0,1.0
1998-02-09,29.0,29.25,28.0,28.0,11889,3.63593441521356,3.66727867741368,3.51055736641309,3.51055736641309,94825.9678605201,0.0,1.0
1998-02-10,29.25,29.5,29.0,29.25,148800,3.66727867741368,3.6986229396138,3.63593441521356,3.66727867741368,1186820.08727777,0.0,1.0
1998-02-11,29.75,31.0,29.75,30.0,194400,3.72996720181391,3.8866885128145,3.72996720181391,3.76131146401403,1550523.01724999,0.0,1.0
1998-02-12,28.5,30.75,27.5,30.75,53800,3.57324589081333,3.85534425061438,3.44786884201286,3.85534425061438,429105.649835644,0.0,1.0
1998-02-13,29.25,29.25,27.5,29.0,49400,3.66727867741368,3.66727867741368,3.44786884201286,3.63593441521356,394011.507469904,0.0,1.0
1998-02-17,28.5,29.25,28.25,29.25,22000,3.57324589081333,3.66727867741368,3.54190162861321,3.66727867741368,175470.711828702,0.0,1.0
1998-02-18,28.0,28.88,27.75,28.0,30889,3.51055736641309,3.62088916935751,3.47921310421298,3.51055736641309,246368.855348945,0.0,1.0
1998-02-19,25.62,28.5,25.38,27.87,79600,3.21215999026798,3.57324589081333,3.18206949855587,3.49425835006903,634884.939162032,0.0,1.0
1998-02-20,26.37,26.5,25.0,25.44,65800,3.30619277686833,3.32249179321239,3.13442622001169,3.1895921214839,524816.947196755,0.0,1.0
1998-02-23,27.0,27.0,25.5,25.5,34489,3.38518031761263,3.38518031761263,3.19711474441193,3.19711474441193,275082.244557278,0.0,1.0
1998-02-24,27.0,27.0,26.0,26.75,18400,3.38518031761263,3.38518031761263,3.25980326881216,3.35383605541251,146757.322620369,0.0,1.0
1998-02-25,27.06,27.06,26.0,26.5,38489,3.39270294054066,3.39270294054066,3.25980326881216,3.32249179321239,306986.010344314,0.0,1.0
1998-02-26,27.81,27.81,26.63,26.63,35489,3.48673572714101,3.48673572714101,3.33879080955645,3.33879080955645,283058.186004037,0.0,1.0
1998-02-27,29.0,29.0,27.5,28.0,50800,3.63593441521356,3.63593441521356,3.44786884201286,3.51055736641309,405177.825495367,0.0,1.0
1998-03-02,29.0,29.5,28.0,29.25,25689,3.63593441521356,3.6986229396138,3.51055736641309,3.66727867741368,204893.959825797,0.0,1.0
1998-03-03,28.0,29.0,28.0,29.0,11089,3.51055736641309,3.63593441521356,3.51055736641309,3.63593441521356,88445.2147031128,0.0,1.0
1998-03-04,27.94,29.0,27.63,29.0,5000,3.50303474348507,3.63593441521356,3.46416785835692,3.63593441521356,39879.7072337959,0.0,1.0
1998-03-05,26.0,27.63,26.0,26.75,36600,3.25980326881216,3.46416785835692,3.25980326881216,3.35383605541251,291919.456951386,0.0,1.0
1998-03-06,26.0,26.75,25.75,26.75,9889,3.25980326881216,3.35383605541251,3.22845900661204,3.35383605541251,78874.0849670016,0.0,1.0
1998-03-09,26.13,26.63,25.5,25.5,9800,3.27610228515622,3.33879080955645,3.19711474441193,3.19711474441193,78164.2261782401,0.0,1.0
1998-03-10,25.75,26.63,25.75,25.75,3289,3.22845900661204,3.33879080955645,3.22845900661204,3.22845900661204,26232.871418391,0.0,1.0
1998-03-11,26.63,26.63,25.75,26.63,10489,3.33879080955645,3.33879080955645,3.22845900661204,3.33879080955645,83659.6498350573,0.0,1.0
1998-03-12,27.63,27.63,26.0,26.0,11889,3.46416785835692,3.46416785835692,3.25980326881216,3.25980326881216,94825.9678605201,0.0,1.0
1998-03-13,29.0,29.88,28.0,28.38,58489,3.63593441521356,3.74626621815797,3.51055736641309,3.55820064495727,466504.839279499,0.0,1.0
1998-03-16,29.19,30.0,28.0,29.0,36689,3.65975605448565,3.76131146401403,3.51055736641309,3.63593441521356,292629.315740148,0.0,1.0
1998-03-17,29.75,29.88,29.0,29.5,17800,3.72996720181391,3.74626621815797,3.63593441521356,3.6986229396138,141971.757752314,0.0,1.0
1998-03-18,32.5,32.88,29.75,29.88,58089,4.0747540860152,4.12239736455938,3.72996720181391,3.74626621815797,463314.462700795,0.0,1.0
1998-03-19,30.5,32.37,30.5,32.37,30689,3.82399998841426,4.05845506967114,3.82399998841426,4.05845506967114,244773.667059593,0.0,1.0
1998-03-20,30.0,31.87,30.0,31.87,22489,3.76131146401403,3.99576654527091,3.76131146401403,3.99576654527091,179370.947196167,0.0,1.0
1998-03-23,30.0,31.5,29.0,31.5,20489,3.76131146401403,3.94937703721473,3.63593441521356,3.94937703721473,163419.064302649,0.0,1.0
1998-03-24,30.12,30.5,29.0,29.06,14489,3.77635670987009,3.82399998841426,3.63593441521356,3.64345703814159,115563.415622094,0.0,1.0
1998-03-25,31.5,32.0,30.25,31.5,14000,3.94937703721473,4.01206556161497,3.79265572621415,3.94937703721473,111663.180254629,0.0,1.0
1998-03-26,31.87,31.87,30.25,31.5,8289,3.99576654527091,3.99576654527091,3.79265572621415,3.94937703721473,66112.5786521869,0.0,1.0
1998-03-27,31.25,31.87,30.25,31.87,5600,3.91803277501461,3.99576654527091,3.79265572621415,3.99576654527091,44665.2721018515,0.0,1.0
1998-03-30,32.13,33.0,30.25,32.0,39289,4.02836457795903,4.13744261041543,3.79265572621415,4.01206556161497,313366.763501722,0.0,1.0
1998-03-31,33.0,33.38,32.25,32.25,5889,4.13744261041543,4.18508588895961,4.04340982381508,4.04340982381508,46970.3191799649,0.0,1.0
1998-04-01,34.75,35.25,32.37,32.37,33689,4.35685244581625,4.41954097021649,4.05845506967114,4.05845506967114,268701.491399871,0.0,1.0
1998-04-02,35.63,36.25,34.38,34.38,18400,4.46718424876066,4.54491801901695,4.31046293776008,4.31046293776008,146757.322620369,0.0,1.0
1998-04-03,35.5,37.25,35.5,36.25,42200,4.4508852324166,4.67029506781742,4.4508852324166,4.54491801901695,336584.729053238,0.0,1.0
1998-04-06,36.0,37.12,35.13,37.12,20000,4.51357375681684,4.65399605147336,4.40449572436043,4.65399605147336,159518.828935184,0.0,1.0
1998-04-07,35.0,36.25,35.0,36.25,15689,4.38819670801637,4.54491801901695,4.38819670801637,4.54491801901695,125134.545358205,0.0,1.0
1998-04-08,32.88,35.0,32.75,35.0,22489,4.12239736455938,4.38819670801637,4.10609834821532,4.38819670801637,179370.947196167,0.0,1.0
1998-04-09,32.75,33.62,32.75,33.62,14600,4.10609834821532,4.21517638067172,4.10609834821532,4.21517638067172,116448.745122684,0.0,1.0
1998-04-13,33.0,33.62,32.75,32.75,3800,4.13744261041543,4.21517638067172,4.10609834821532,4.10609834821532,30308.577497685,0.0,1.0
1998-04-14,33.5,33.5,33.0,33.0,1400,4.20013113481567,4.20013113481567,4.13744261041543,4.13744261041543,11166.3180254629,0.0,1.0
1998-04-15,32.0,33.75,32.0,33.5,17289,4.01206556161497,4.23147539701578,4.01206556161497,4.20013113481567,137896.05167302,0.0,1.0
1998-04-16,31.13,32.0,30.75,32.0,17600,3.90298752915856,4.01206556161497,3.85534425061438,4.01206556161497,140376.569462962,0.0,1.0
1998-04-17,30.25,32.25,30.0,31.0,30289,3.79265572621415,4.04340982381508,3.76131146401403,3.8866885128145,241583.290480889,0.0,1.0
1998-04-20,31.75,31.75,29.75,31.0,44400,3.98072129941485,3.98072129941485,3.72996720181391,3.8866885128145,354131.800236108,0.0,1.0
1998-04-21,33.0,33.0,31.13,31.63,54000,4.13744261041543,4.13744261041543,3.90298752915856,3.96567605355879,430700.838124997,0.0,1.0
1998-04-22,35.0,37.5,34.25,35.63,83200,4.38819670801637,4.70163933001754,4.29416392141602,4.46718424876066,663598.328370365,0.0,1.0
1998-04-23,35.0,35.75,34.75,34.75,26800,4.38819670801637,4.48222949461672,4.35685244581625,4.35685244581625,213755.230773146,0.0,1.0
1998-04-24,35.5,36.5,34.75,36.5,17889,4.4508852324166,4.57626228121707,4.35685244581625,4.57626228121707,142681.616541075,0.0,1.0
1998-04-27,34.0,35.5,33.5,33.5,13089,4.2628196592159,4.4508852324166,4.20013113481567,4.20013113481567,104397.097596631,0.0,1.0
1998-04-28,34.0,34.5,33.25,34.5,56200,4.2628196592159,4.32550818361613,4.16878687261555,4.32550818361613,448247.909307867,0.0,1.0
1998-04-29,33.25,34.0,33.25,33.5,15200,4.16878687261555,4.2628196592159,4.16878687261555,4.20013113481567,121234.30999074,0.0,1.0
1998-04-30,33.12,33.5,33.12,33.25,4089,4.15248785627149,4.20013113481567,4.15248785627149,4.16878687261555,32613.6245757983,0.0,1.0
1998-05-01,34.0,34.5,33.0,33.0,26600,4.2628196592159,4.32550818361613,4.13744261041543,4.13744261041543,212160.042483795,0.0,1.0
1998-05-04,33.75,34.25,33.75,34.25,8889,4.23147539701578,4.29416392141602,4.23147539701578,4.29416392141602,70898.1435202425,0.0,1.0
1998-05-05,33.88,34.06,33.38,34.06,10800,4.24777441335985,4.27034228214393,4.18508588895961,4.27034228214393,86140.1676249992,0.0,1.0
1998-05-06,33.38,34.0,33.25,33.25,4600,4.18508588895961,4.2628196592159,4.16878687261555,4.16878687261555,36689.3306550923,0.0,1.0
1998-05-07,30.06,33.38,30.06,33.38,29689,3.76883408694206,4.18508588895961,3.76883408694206,4.18508588895961,236797.725612834,0.0,1.0
1998-05-08,33.12,33.62,31.0,31.0,26200,4.15248785627149,4.21517638067172,3.8866885128145,3.8866885128145,208969.665905091,0.0,1.0
1998-05-11,32.37,33.75,32.37,33.75,5889,4.05845506967114,4.23147539701578,4.05845506967114,4.23147539701578,46970.3191799649,0.0,1.0
1998-05-12,32.94,32.94,31.63,32.62,10000,4.1299199874874,4.1299199874874,3.96567605355879,4.08979933187126,79759.414467592,0.0,1.0
1998-05-13,32.0,33.0,31.63,32.0,4289,4.01206556161497,4.13744261041543,3.96567605355879,4.01206556161497,34208.8128651501,0.0,1.0
1998-05-14,32.0,33.0,31.37,33.0,2600,4.01206556161497,4.13744261041543,3.93307802087067,4.13744261041543,20737.4477615739,0.0,1.0
1998-05-15,32.25,32.25,30.87,31.0,7200,4.04340982381508,4.04340982381508,3.87038949647044,3.8866885128145,57426.7784166662,0.0,1.0
1998-05-18,32.75,32.75,31.25,31.25,12289,4.10609834821532,4.10609834821532,3.91803277501461,3.91803277501461,98016.3444392236,0.0,1.0
1998-05-19,31.5,32.5,31.5,32.0,5289,3.94937703721473,4.0747540860152,3.94937703721473,4.01206556161497,42184.7543119094,0.0,1.0
1998-05-20,31.5,32.25,31.5,31.5,13800,3.94937703721473,4.04340982381508,3.94937703721473,3.94937703721473,110067.991965277,0.0,1.0
1998-05-21,31.25,32.25,31.25,32.25,3289,3.91803277501461,4.04340982381508,3.91803277501461,4.04340982381508,26232.871418391,0.0,1.0
1998-05-22,30.75,31.25,30.75,31.25,6000,3.85534425061438,3.91803277501461,3.85534425061438,3.91803277501461,47855.6486805552,0.0,1.0
1998-05-26,31.25,31.25,30.5,31.0,14200,3.91803277501461,3.91803277501461,3.82399998841426,3.8866885128145,113258.368543981,0.0,1.0
1998-05-27,30.5,31.75,30.5,30.5,4889,3.82399998841426,3.98072129941485,3.82399998841426,3.82399998841426,38994.3777332057,0.0,1.0
1998-05-28,31.75,31.87,30.5,31.87,1400,3.98072129941485,3.99576654527091,3.82399998841426,3.99576654527091,11166.3180254629,0.0,1.0
1998-05-29,30.5,31.75,30.5,31.75,4489,3.82399998841426,3.98072129941485,3.82399998841426,3.98072129941485,35804.0011545021,0.0,1.0
1998-06-01,31.0,31.75,30.5,30.5,4289,3.8866885128145,3.98072129941485,3.82399998841426,3.82399998841426,34208.8128651502,0.0,1.0
1998-06-02,30.75,32.13,30.75,32.13,5289,3.85534425061438,4.02836457795903,3.85534425061438,4.02836457795903,42184.7543119094,0.0,1.0
1998-06-03,31.0,31.0,30.75,30.75,689,3.8866885128145,3.8866885128145,3.85534425061438,3.85534425061438,5495.42365681708,0.0,1.0
1998-06-04,32.5,32.75,30.87,31.0,23400,4.0747540860152,4.10609834821532,3.87038949647044,3.8866885128145,186637.029854165,0.0,1.0
1998-06-05,31.37,32.5,31.37,32.5,6089,3.93307802087067,4.0747540860152,3.93307802087067,4.0747540860152,48565.5074693167,0.0,1.0
1998-06-08,31.63,31.63,31.25,31.37,2200,3.96567605355879,3.96567605355879,3.91803277501461,3.93307802087067,17547.0711828702,0.0,1.0
1998-06-09,32.25,32.25,31.0,31.0,3600,4.04340982381508,4.04340982381508,3.8866885128145,3.8866885128145,28713.3892083331,0.0,1.0
1998-06-10,31.13,32.0,30.75,31.0,1689,3.90298752915856,4.01206556161497,3.85534425061438,3.8866885128145,13471.3651035763,0.0,1.0
1998-06-11,31.0,32.0,31.0,32.0,6489,3.8866885128145,4.01206556161497,3.8866885128145,4.01206556161497,51755.8840480204,0.0,1.0
1998-06-12,30.75,32.0,30.75,32.0,2800,3.85534425061438,4.01206556161497,3.85534425061438,4.01206556161497,22332.6360509257,0.0,1.0
1998-06-15,27.25,31.0,27.25,30.25,27200,3.41652457981274,3.8866885128145,3.41652457981274,3.79265572621415,216945.60735185,0.0,1.0
1998-06-16,28.0,28.0,25.5,27.0,36489,3.51055736641309,3.51055736641309,3.19711474441193,3.38518031761263,291034.127450797,0.0,1.0
1998-06-17,29.38,29.38,28.5,29.0,22600,3.68357769375774,3.68357769375774,3.57324589081333,3.63593441521356,180256.276696758,0.0,1.0
1998-06-18,29.25,29.88,28.5,28.5,3889,3.66727867741368,3.74626621815797,3.57324589081333,3.57324589081333,31018.4362864465,0.0,1.0
1998-06-19,29.5,29.5,28.25,28.25,6200,3.6986229396138,3.6986229396138,3.54190162861321,3.54190162861321,49450.8369699069,0.0,1.0
1998-06-22,29.5,29.75,28.5,29.75,4089,3.6986229396138,3.72996720181391,3.57324589081333,3.72996720181391,32613.6245757983,0.0,1.0
1998-06-23,30.87,31.0,29.12,29.12,14200,3.87038949647044,3.8866885128145,3.65097966106962,3.65097966106962,113258.36854398,0.0,1.0
1998-06-24,29.88,30.87,29.88,30.87,6489,3.74626621815797,3.87038949647044,3.74626621815797,3.87038949647044,51755.8840480205,0.0,1.0
1998-06-25,31.5,31.87,30.0,30.87,95000,3.94937703721473,3.99576654527091,3.76131146401403,3.87038949647044,757714.437442124,0.0,1.0
1998-06-26,31.25,31.25,31.25,31.25,600,3.91803277501461,3.91803277501461,3.91803277501461,3.91803277501461,4785.56486805552,0.0,1.0
1998-06-29,30.5,32.0,30.5,32.0,12000,3.82399998841426,4.01206556161497,3.82399998841426,4.01206556161497,95711.2973611104,0.0,1.0
1998-06-30,29.75,31.5,29.25,30.12,8489,3.72996720181391,3.94937703721473,3.66727867741368,3.77635670987009,67707.7669415389,0.0,1.0
1998-07-01,31.0,31.0,29.38,30.0,11489,3.8866885128145,3.8866885128145,3.68357769375774,3.76131146401403,91635.5912818163,0.0,1.0
1998-07-02,31.0,31.0,29.38,29.38,4400,3.8866885128145,3.8866885128145,3.68357769375774,3.68357769375774,35094.1423657404,0.0,1.0
1998-07-06,29.38,30.25,29.38,29.38,1689,3.68357769375774,3.79265572621415,3.68357769375774,3.68357769375774,13471.3651035763,0.0,1.0
1998-07-07,29.25,29.25,27.63,28.0,10689,3.66727867741368,3.66727867741368,3.46416785835692,3.51055736641309,85254.838124409,0.0,1.0
1998-07-08,28.81,29.0,28.0,28.5,22089,3.61211277594147,3.63593441521356,3.51055736641309,3.57324589081333,176180.570617464,0.0,1.0
1998-07-09,28.5,28.5,26.37,28.0,23089,3.57324589081333,3.57324589081333,3.30619277686833,3.51055736641309,184156.512064223,0.0,1.0
1998-07-10,28.38,28.5,27.75,27.75,3089,3.55820064495727,3.57324589081333,3.47921310421298,3.47921310421298,24637.6831290392,0.0,1.0
1998-07-13,30.75,31.5,30.0,30.0,33689,3.85534425061438,3.94937703721473,3.76131146401403,3.76131146401403,268701.49139987,0.0,1.0
1998-07-14,31.0,31.37,30.56,31.37,31000,3.8866885128145,3.93307802087067,3.83152261134229,3.93307802087067,247254.184849535,0.0,1.0
1998-07-15,31.37,31.37,30.56,30.56,3289,3.93307802087067,3.93307802087067,3.83152261134229,3.83152261134229,26232.871418391,0.0,1.0
1998-07-16,30.5,31.25,30.25,31.0,12089,3.82399998841426,3.91803277501461,3.79265572621415,3.8866885128145,96421.156149872,0.0,1.0
1998-07-17,29.0,31.0,29.0,30.5,11889,3.63593441521356,3.8866885128145,3.63593441521356,3.82399998841426,94825.9678605201,0.0,1.0
1998-07-20,28.12,29.75,27.5,28.25,11889,3.52560261226915,3.72996720181391,3.44786884201286,3.54190162861321,94825.9678605201,0.0,1.0
1998-07-21,27.5,29.0,27.25,29.0,23200,3.44786884201286,3.63593441521356,3.41652457981274,3.63593441521356,185041.841564813,0.0,1.0
1998-07-22,27.94,28.38,27.37,27.5,20489,3.50303474348507,3.55820064495727,3.4315698256688,3.44786884201286,163419.064302649,0.0,1.0
1998-07-23,26.5,27.37,25.75,27.37,36489,3.32249179321239,3.4315698256688,3.22845900661204,3.4315698256688,291034.127450796,0.0,1.0
1998-07-24,26.25,27.0,26.0,26.5,34600,3.29114753101228,3.38518031761263,3.25980326881216,3.32249179321239,275967.574057868,0.0,1.0
1998-07-27,27.0,27.0,26.13,26.75,5600,3.38518031761263,3.38518031761263,3.27610228515622,3.35383605541251,44665.2721018514,0.0,1.0
1998-07-28,25.5,27.0,25.5,27.0,26400,3.19711474441193,3.38518031761263,3.19711474441193,3.38518031761263,210564.854194442,0.0,1.0
1998-07-29,25.5,26.5,25.5,26.5,1889,3.19711474441193,3.32249179321239,3.19711474441193,3.32249179321239,15066.5533929281,0.0,1.0
1998-07-30,23.75,26.5,23.5,25.5,40600,2.97770490901111,3.32249179321239,2.94636064681099,3.19711474441193,323823.222738423,0.0,1.0
1998-07-31,24.0,25.0,24.0,24.5,30800,3.00904917121122,3.13442622001169,3.00904917121122,3.07173769561146,245658.996560183,0.0,1.0
1998-08-03,23.0,24.38,23.0,24.0,18089,2.88367212241076,3.0566924497554,2.88367212241076,3.00904917121122,144276.804830427,0.0,1.0
1998-08-04,22.5,24.0,21.87,23.0,23689,2.82098359801052,3.00904917121122,2.74199605726623,2.88367212241076,188942.076932279,0.0,1.0
1998-08-05,23.0,24.0,22.0,22.0,24800,2.88367212241076,3.00904917121122,2.75829507361029,2.75829507361029,197803.347879628,0.0,1.0
1998-08-06,25.38,25.38,23.0,23.0,8489,3.18206949855587,3.18206949855587,2.88367212241076,2.88367212241076,67707.7669415388,0.0,1.0
1998-08-07,25.25,25.25,24.0,25.25,1400,3.16577048221181,3.16577048221181,3.00904917121122,3.16577048221181,11166.3180254629,0.0,1.0
1998-08-10,25.25,25.25,23.88,25.25,5600,3.16577048221181,3.16577048221181,2.99400392535517,3.16577048221181,44665.2721018515,0.0,1.0
1998-08-11,22.69,24.5,22.0,22.0,12200,2.84480523728261,3.07173769561146,2.75829507361029,2.75829507361029,97306.4856504622,0.0,1.0
1998-08-12,24.19,24.5,22.63,24.0,28689,3.03287081048331,3.07173769561146,2.83728261435458,3.00904917121122,228821.784166075,0.0,1.0
1998-08-13,24.0,24.0,22.63,23.0,15689,3.00904917121122,3.00904917121122,2.83728261435458,2.88367212241076,125134.545358205,0.0,1.0
1998-08-14,24.0,24.25,23.62,23.62,38200,3.00904917121122,3.04039343341134,2.96140589266705,2.96140589266705,304680.963266202,0.0,1.0
1998-08-17,24.38,24.75,24.12,24.25,11489,3.0566924497554,3.10308195781157,3.02409441706728,3.04039343341134,91635.5912818164,0.0,1.0
1998-08-18,24.88,24.88,23.88,24.38,2600,3.11938097415564,3.11938097415564,2.99400392535517,3.0566924497554,20737.4477615739,0.0,1.0
1998-08-19,23.81,25.0,23.81,24.19,17489,2.98522753193914,3.13442622001169,2.98522753193914,3.03287081048331,139491.239962371,0.0,1.0
1998-08-20,23.81,23.81,23.62,23.62,4889,2.98522753193914,2.98522753193914,2.96140589266705,2.96140589266705,38994.3777332056,0.0,1.0
1998-08-21,24.0,24.0,22.25,22.25,2689,3.00904917121122,3.00904917121122,2.78963933581041,2.78963933581041,21447.3065503355,0.0,1.0
1998-08-24,22.25,23.19,22.25,23.19,12800,2.78963933581041,2.90749376168285,2.78963933581041,2.90749376168285,102092.050518518,0.0,1.0
1998-08-25,23.0,23.0,22.0,22.94,32000,2.88367212241076,2.88367212241076,2.75829507361029,2.87614949948273,255230.126296294,0.0,1.0
1998-08-26,22.13,22.13,22.0,22.0,10000,2.77459408995435,2.77459408995435,2.75829507361029,2.75829507361029,79759.4144675919,0.0,1.0
1998-08-27,22.13,22.13,22.0,22.0,13889,2.77459408995435,2.77459408995435,2.75829507361029,2.75829507361029,110777.850754038,0.0,1.0
1998-08-28,21.0,22.75,21.0,22.75,57489,2.63291802480982,2.85232786021064,2.63291802480982,2.85232786021064,458528.897832739,0.0,1.0
1998-08-31,21.0,22.0,21.0,22.0,42200,2.63291802480982,2.75829507361029,2.63291802480982,2.75829507361029,336584.729053238,0.0,1.0
1998-09-01,18.38,21.63,17.5,21.0,29289,2.3044301569526,2.71190556555412,2.19409835400818,2.63291802480982,233607.34903413,0.0,1.0
1998-09-02,15.5,18.75,15.5,18.75,58000,1.94334425640725,2.35081966500877,1.94334425640725,2.35081966500877,462604.603912033,0.0,1.0
1998-09-03,16.31,18.0,16.0,18.0,54800,2.04489966593563,2.25678687840842,2.00603278080748,2.25678687840842,437081.591282403,0.0,1.0
1998-09-04,17.25,17.5,16.0,17.5,29600,2.16275409180807,2.19409835400818,2.00603278080748,2.19409835400818,236087.866824072,0.0,1.0
1998-09-08,16.88,17.25,15.75,17.25,58089,2.11636458375189,2.16275409180807,1.97468851860737,2.16275409180807,463314.462700796,0.0,1.0
1998-09-09,16.88,17.5,16.38,17.5,29400,2.11636458375189,2.19409835400818,2.05367605935166,2.19409835400818,234492.678534721,0.0,1.0
1998-09-10,15.63,17.5,15.5,16.25,21000,1.95964327275131,2.19409835400818,1.94334425640725,2.0373770430076,167494.770381943,0.0,1.0
1998-09-11,15.63,16.75,15.5,15.5,11089,1.95964327275131,2.10006556740783,1.94334425640725,1.94334425640725,88445.2147031127,0.0,1.0
1998-09-14,16.5,17.0,16.0,16.0,2289,2.06872130520772,2.13140982960795,2.00603278080748,2.00603278080748,18256.9299716318,0.0,1.0
1998-09-15,20.5,22.0,16.5,17.0,27689,2.57022950040959,2.75829507361029,2.06872130520772,2.13140982960795,220845.842719315,0.0,1.0
1998-09-16,19.75,22.25,18.13,19.75,9000,2.47619671380924,2.78963933581041,2.27308589475248,2.47619671380924,71783.4730208326,0.0,1.0
1998-09-17,19.0,20.0,16.5,17.0,8889,2.38216392720889,2.50754097600935,2.06872130520772,2.13140982960795,70898.1435202423,0.0,1.0
1998-09-18,17.0,18.0,17.0,17.75,11089,2.13140982960795,2.25678687840842,2.13140982960795,2.2254426162083,88445.2147031127,0.0,1.0
1998-09-21,16.25,16.5,15.75,16.5,2400,2.0373770430076,2.06872130520772,1.97468851860737,2.06872130520772,19142.2594722221,0.0,1.0
1998-09-22,17.56,20.0,17.0,17.13,22000,2.20162097693621,2.50754097600935,2.13140982960795,2.14770884595201,175470.711828702,0.0,1.0
1998-09-23,19.0,19.25,19.0,19.25,1289,2.38216392720889,2.413508189409,2.38216392720889,2.413508189409,10280.9885248726,0.0,1.0
1998-09-24,16.0,16.5,12.5,12.5,12089,2.91109208298342,3.00206371057665,2.2742906898308,2.2742906898308,66443.793080489,7.2187,1.0
1998-09-25,14.13,15.0,14.13,14.88,27689,2.57085819578473,2.72914882779695,2.57085819578473,2.70731563717458,152184.811531612,0.0,1.0
1998-09-28,14.5,16.63,14.25,14.5,79800,2.63817720020372,3.02571633375089,2.59269138640711,2.63817720020372,438598.286692285,0.0,1.0
1998-09-29,14.38,15.25,14.25,15.25,23089,2.61634400958135,2.77463464159357,2.59269138640711,2.77463464159357,126902.203526794,0.0,1.0
1998-09-30,14.63,14.63,14.13,14.13,31200,2.66182982337796,2.66182982337796,2.57085819578473,2.57085819578473,171482.036902247,0.0,1.0
1998-10-01,14.0,14.25,13.5,13.75,15600,2.54720557261049,2.59269138640711,2.45623394501726,2.50171975881388,85741.0184511233,0.0,1.0
1998-10-02,14.25,14.63,13.88,14.63,12200,2.59269138640711,2.66182982337796,2.52537238198812,2.66182982337796,67053.8734040835,0.0,1.0
1998-10-05,14.0,14.06,14.0,14.0,8289,2.54720557261049,2.55812216792168,2.54720557261049,2.54720557261049,45558.1603808565,0.0,1.0
1998-10-06,14.13,14.63,14.0,14.0,7000,2.57085819578473,2.66182982337796,2.54720557261049,2.54720557261049,38473.5339203758,0.0,1.0
1998-10-07,14.38,14.38,14.13,14.13,8800,2.61634400958135,2.61634400958135,2.57085819578473,2.57085819578473,48366.7283570438,0.0,1.0
1998-10-08,13.88,14.0,13.5,14.0,33200,2.52537238198812,2.54720557261049,2.45623394501726,2.54720557261049,182474.475165211,0.0,1.0
1998-10-09,13.75,14.5,13.63,13.63,13889,2.50171975881388,2.63817720020372,2.4798865681915,2.4798865681915,76336.9875171569,0.0,1.0
1998-10-12,13.5,13.88,13.13,13.63,15600,2.45623394501726,2.52537238198812,2.38891494059827,2.4798865681915,85741.0184511232,0.0,1.0
1998-10-13,13.63,14.13,13.25,13.63,6400,2.4798865681915,2.57085819578473,2.41074813122064,2.4798865681915,35175.8024414864,0.0,1.0
1998-10-14,13.75,13.75,13.63,13.63,800,2.50171975881388,2.50171975881388,2.4798865681915,2.4798865681915,4396.9753051858,0.0,1.0
1998-10-15,13.88,14.0,13.13,13.13,24000,2.52537238198812,2.54720557261049,2.38891494059827,2.38891494059827,131909.259155574,0.0,1.0
1998-10-16,13.63,13.63,13.5,13.5,21889,2.4798865681915,2.4798865681915,2.45623394501726,2.45623394501726,120306.740569015,0.0,1.0
1998-10-19,13.63,13.63,13.38,13.38,39600,2.4798865681915,2.4798865681915,2.43440075439488,2.43440075439488,217650.277606697,0.0,1.0
1998-10-20,14.0,14.5,14.0,14.13,14800,2.54720557261049,2.63817720020372,2.54720557261049,2.57085819578473,81344.0431459374,0.0,1.0
1998-10-21,14.25,14.63,14.25,14.63,6089,2.59269138640711,2.66182982337796,2.59269138640711,2.66182982337796,33466.4782915954,0.0,1.0
1998-10-22,14.25,14.25,14.25,14.25,289,2.59269138640711,2.59269138640711,2.59269138640711,2.59269138640711,1588.40732899837,0.0,1.0
1998-10-23,14.75,14.75,14.63,14.69,9200,2.68366301400034,2.68366301400034,2.66182982337796,2.67274641868915,50565.2160096368,0.0,1.0
1998-10-26,15.5,15.5,14.75,14.88,33089,2.82012045539019,2.82012045539019,2.68366301400034,2.70731563717458,181864.394841616,0.0,1.0
1998-10-27,15.75,16.0,14.88,14.88,11800,2.8656062691868,2.91109208298342,2.70731563717458,2.70731563717458,64855.3857514907,0.0,1.0
1998-10-28,15.63,16.0,15.25,15.5,6089,2.84377307856443,2.91109208298342,2.77463464159357,2.82012045539019,33466.4782915954,0.0,1.0
1998-10-29,15.62,15.62,15.62,15.62,0,2.84195364601256,2.84195364601256,2.84195364601256,2.84195364601256,0,0.0,1.0
1998-10-30,15.38,16.06,15.38,16.0,3289,2.79828726476781,2.92200867829461,2.79828726476781,2.91109208298342,18077.0647234452,0.0,1.0
1998-11-02,16.13,16.31,15.13,16.31,4289,2.93474470615766,2.96749449209122,2.7528014509712,2.96749449209122,23573.2838549274,0.0,1.0
1998-11-03,16.31,16.5,16.31,16.31,600,2.96749449209122,3.00206371057665,2.96749449209122,2.96749449209122,3297.73147888936,0.0,1.0
1998-11-04,16.13,16.13,15.88,16.0,3000,2.93474470615766,2.93474470615766,2.88925889236104,2.91109208298342,16488.6573944468,0.0,1.0
1998-11-05,15.88,16.25,15.88,16.0,10689,2.88925889236104,2.95657789678003,2.88925889236104,2.91109208298342,58749.0862964139,0.0,1.0
1998-11-06,18.25,18.38,16.0,16.5,10489,3.32046440715296,3.3441170303272,2.91109208298342,3.00206371057665,57649.8424701174,0.0,1.0
1998-11-09,18.0,18.13,17.5,17.75,9000,3.27497859335635,3.29863121653059,3.18400696576311,3.22949277955973,49465.9721833403,0.0,1.0
1998-11-10,18.38,18.63,18.25,18.5,12400,3.3441170303272,3.38960284412382,3.32046440715296,3.36595022094958,68153.11723038,0.0,1.0
1998-11-11,19.06,19.06,18.25,18.25,18689,3.467838443854,3.467838443854,3.32046440715296,3.32046440715296,102718.839348272,0.0,1.0
1998-11-12,19.75,19.75,19.0,19.06,7000,3.59337928993266,3.59337928993266,3.45692184854281,3.467838443854,38473.5339203758,0.0,1.0
1998-11-13,20.38,20.5,19.5,19.5,10089,3.70800354070013,3.72983673132251,3.54789347613604,3.54789347613604,55451.3548175245,0.0,1.0
1998-11-16,20.88,20.88,20.25,20.25,3089,3.79897516829336,3.79897516829336,3.68435091752589,3.68435091752589,16977.8208971487,0.0,1.0
1998-11-17,19.88,20.0,19.88,20.0,3289,3.6170319131069,3.63886510372927,3.6170319131069,3.63886510372927,18077.0647234451,0.0,1.0
1998-11-18,18.88,20.0,18.88,19.75,11000,3.43508865792043,3.63886510372927,3.43508865792043,3.59337928993266,60458.4104463049,0.0,1.0
1998-11-19,18.0,18.5,18.0,18.5,7689,3.27497859335635,3.36595022094958,3.27497859335635,3.36595022094958,42260.428901967,0.0,1.0
1998-11-20,17.13,18.5,17.13,18.0,4489,3.11668796134412,3.36595022094958,3.11668796134412,3.27497859335635,24672.5276812239,0.0,1.0
1998-11-23,15.88,17.0,15.75,17.0,14089,2.88925889236104,3.09303533816988,2.8656062691868,3.09303533816988,77436.2313434536,0.0,1.0
1998-11-24,15.88,17.0,15.63,15.75,1889,2.88925889236104,3.09303533816988,2.84377307856443,2.8656062691868,10382.35793937,0.0,1.0
1998-11-25,17.0,17.0,15.88,15.88,1289,3.09303533816988,3.09303533816988,2.88925889236104,2.88925889236104,7084.62646048063,0.0,1.0
1998-11-27,15.88,15.88,15.88,15.88,2000,2.88925889236104,2.88925889236104,2.88925889236104,2.88925889236104,10992.4382629645,0.0,1.0
1998-11-30,15.75,16.5,15.75,15.88,5200,2.8656062691868,3.00206371057665,2.8656062691868,2.88925889236104,28580.3394837078,0.0,1.0
1998-12-01,15.75,15.75,14.75,15.75,11400,2.8656062691868,2.8656062691868,2.68366301400034,2.8656062691868,62656.8980988978,0.0,1.0
1998-12-02,15.56,16.0,14.13,14.25,21000,2.83103705070137,2.91109208298342,2.57085819578473,2.59269138640711,115420.601761128,0.0,1.0
1998-12-03,15.13,15.5,13.5,15.38,12089,2.7528014509712,2.82012045539019,2.45623394501726,2.79828726476781,66443.7930804889,0.0,1.0
1998-12-04,15.0,15.5,14.5,15.5,12089,2.72914882779695,2.82012045539019,2.63817720020372,2.82012045539019,66443.7930804891,0.0,1.0
1998-12-07,15.0,15.5,13.75,13.75,17400,2.72914882779695,2.82012045539019,2.50171975881388,2.50171975881388,95634.2128877914,0.0,1.0
1998-12-08,15.38,16.19,15.0,15.0,10000,2.79828726476781,2.94566130146885,2.72914882779695,2.72914882779695,54962.1913148226,0.0,1.0
1998-12-09,16.13,16.25,15.63,15.63,6289,2.93474470615766,2.95657789678003,2.84377307856443,2.84377307856443,34565.7221178919,0.0,1.0
1998-12-10,17.0,17.63,16.88,17.0,12289,3.09303533816988,3.20765958893735,3.07120214754751,3.09303533816988,67543.0369067855,0.0,1.0
1998-12-11,18.88,18.88,17.75,17.75,23200,3.43508865792043,3.43508865792043,3.22949277955973,3.22949277955973,127512.283850389,0.0,1.0
1998-12-14,19.0,19.0,18.0,18.5,18800,3.45692184854281,3.45692184854281,3.27497859335635,3.36595022094958,103328.919671866,0.0,1.0
1998-12-15,19.25,19.5,19.13,19.13,21200,3.50240766233943,3.54789347613604,3.48057447171705,3.48057447171705,116519.845587424,0.0,1.0
1998-12-16,19.88,20.5,19.38,19.88,6200,3.6170319131069,3.72983673132251,3.52606028551367,3.6170319131069,34076.55861519,0.0,1.0
1998-12-17,19.88,20.0,19.25,19.25,3289,3.6170319131069,3.63886510372927,3.50240766233943,3.50240766233943,18077.0647234451,0.0,1.0
1998-12-18,19.5,19.5,19.38,19.38,4089,3.54789347613604,3.54789347613604,3.52606028551367,3.52606028551367,22474.040028631,0.0,1.0
1998-12-21,19.0,19.38,18.63,19.38,20000,3.45692184854281,3.52606028551367,3.38960284412382,3.52606028551367,109924.382629645,0.0,1.0
1998-12-22,18.13,18.5,17.5,18.13,86800,3.29863121653059,3.36595022094958,3.18400696576311,3.29863121653059,477071.820612659,0.0,1.0
1998-12-23,18.5,18.5,17.25,17.25,13289,3.36595022094958,3.36595022094958,3.1385211519665,3.1385211519665,73039.2560382677,0.0,1.0
1998-12-24,18.25,19.0,18.25,18.25,2600,3.32046440715296,3.45692184854281,3.32046440715296,3.32046440715296,14290.1697418539,0.0,1.0
1998-12-28,18.88,19.0,18.25,19.0,24089,3.43508865792043,3.45692184854281,3.32046440715296,3.45692184854281,132398.422658276,0.0,1.0
1998-12-29,18.75,19.5,18.31,18.31,7689,3.41143603474619,3.54789347613604,3.33138100246415,3.33138100246415,42260.4289019671,0.0,1.0
1998-12-30,19.13,19.5,18.38,18.38,4000,3.48057447171705,3.54789347613604,3.3441170303272,3.3441170303272,21984.876525929,0.0,1.0
1998-12-31,18.75,19.5,18.75,19.13,13489,3.41143603474619,3.54789347613604,3.41143603474619,3.48057447171705,74138.4998645642,0.0,1.0
1999-01-04,19.0,19.0,18.69,18.69,2200,3.45692184854281,3.45692184854281,3.40051943943501,3.40051943943501,12091.682089261,0.0,1.0
1999-01-05,19.13,19.25,18.5,19.0,2000,3.48057447171705,3.50240766233943,3.36595022094958,3.45692184854281,10992.4382629645,0.0,1.0
1999-01-06,19.25,19.88,18.5,18.5,8089,3.50240766233943,3.6170319131069,3.36595022094958,3.36595022094958,44458.9165545599,0.0,1.0
1999-01-07,19.25,19.25,19.0,19.0,1000,3.50240766233943,3.50240766233943,3.45692184854281,3.45692184854281,5496.21913148225,0.0,1.0
1999-01-08,20.25,20.5,19.25,19.25,5200,3.68435091752589,3.72983673132251,3.50240766233943,3.50240766233943,28580.3394837077,0.0,1.0
1999-01-11,20.63,20.63,20.0,20.0,13400,3.75348935449675,3.75348935449675,3.63886510372927,3.63886510372927,73649.3363618622,0.0,1.0
1999-01-12,21.75,21.75,20.25,20.25,2889,3.95726580030558,3.95726580030558,3.68435091752589,3.68435091752589,15878.5770708523,0.0,1.0
1999-01-13,20.5,21.75,20.5,20.63,5089,3.72983673132251,3.95726580030558,3.72983673132251,3.75348935449675,27970.2591601132,0.0,1.0
1999-01-14,21.75,22.06,20.75,22.06,7800,3.95726580030558,4.01366820941339,3.77532254511912,4.01366820941339,42870.5092255617,0.0,1.0
1999-01-15,21.81,22.06,21.0,21.25,18489,3.96818239561677,4.01366820941339,3.82080835891574,3.86629417271235,101619.595521976,0.0,1.0
1999-01-19,21.63,22.25,20.88,20.88,22000,3.93543260968321,4.04823742789882,3.79897516829336,3.79897516829336,120916.82089261,0.0,1.0
1999-01-20,23.0,23.0,22.0,22.0,7600,4.18469486928866,4.18469486928866,4.0027516141022,4.0027516141022,41771.2653992652,0.0,1.0
1999-01-21,23.13,23.13,22.5,23.0,5800,4.2083474924629,4.2083474924629,4.09372324169543,4.18469486928866,31878.0709625971,0.0,1.0
1999-01-22,22.63,23.13,22.5,22.5,10800,4.11737586486967,4.2083474924629,4.09372324169543,4.09372324169543,59359.1666200084,0.0,1.0
1999-01-25,22.63,23.25,22.5,22.63,2689,4.11737586486967,4.23018068308528,4.09372324169543,4.11737586486967,14779.3332445558,0.0,1.0
1999-01-26,22.5,22.63,22.5,22.63,14289,4.09372324169543,4.11737586486967,4.09372324169543,4.11737586486967,78535.47516975,0.0,1.0
1999-01-27,21.5,22.5,21.25,22.5,8889,3.91177998650897,4.09372324169543,3.86629417271235,4.09372324169543,48855.8918597458,0.0,1.0
1999-01-28,22.0,23.0,21.5,23.0,13400,4.0027516141022,4.18469486928866,3.91177998650897,4.18469486928866,73649.3363618623,0.0,1.0
1999-01-29,22.81,22.81,21.75,22.75,4689,4.15012565080324,4.15012565080324,3.95726580030558,4.13920905549205,25771.7715075203,0.0,1.0
1999-02-01,22.25,22.75,21.75,21.75,17200,4.04823742789882,4.13920905549205,3.95726580030558,3.95726580030558,94534.9690614947,0.0,1.0
1999-02-02,22.0,22.63,22.0,22.63,4000,4.0027516141022,4.11737586486967,4.0027516141022,4.11737586486967,21984.876525929,0.0,1.0
1999-02-03,22.25,22.38,22.0,22.25,32000,4.04823742789882,4.07189005107306,4.0027516141022,4.04823742789882,175879.012207432,0.0,1.0
1999-02-04,22.25,22.38,22.25,22.31,6600,4.04823742789882,4.07189005107306,4.04823742789882,4.05915402321,36275.0462677829,0.0,1.0
1999-02-05,22.63,22.69,22.25,22.25,157289,4.11737586486967,4.12829246018086,4.04823742789882,4.04823742789882,864494.810971713,0.0,1.0
1999-02-08,23.0,23.13,22.5,22.63,72689,4.18469486928866,4.2083474924629,4.09372324169543,4.11737586486967,399514.672448314,0.0,1.0
1999-02-09,26.25,27.0,23.25,23.25,198889,4.77601044864467,4.91246789003452,4.23018068308528,4.23018068308528,1093137.52684137,0.0,1.0
1999-02-10,29.0,30.25,26.0,26.0,118800,5.27635440040745,5.50378346939053,4.73052463484805,4.73052463484805,652950.832820092,0.0,1.0
1999-02-11,29.25,31.0,29.0,30.13,155289,5.32184021420406,5.64024091078037,5.27635440040745,5.48195027876815,853502.372708749,0.0,1.0
1999-02-12,29.25,29.88,29.25,29.88,14689,5.32184021420406,5.43646446497153,5.32184021420406,5.43646446497153,80733.9628223429,0.0,1.0
1999-02-16,28.75,29.5,28.75,29.5,51200,5.23086858661083,5.36732602800068,5.23086858661083,5.36732602800068,281406.419531892,0.0,1.0
1999-02-17,27.06,29.0,27.0,28.75,58089,4.92338448534571,5.27635440040745,4.91246789003452,5.23086858661083,319269.873128673,0.0,1.0
1999-02-18,26.0,26.75,24.5,26.63,40200,4.73052463484805,4.8669820762379,4.45760975206836,4.84514888561553,220948.009085587,0.0,1.0
1999-02-19,27.0,27.13,25.5,25.5,30800,4.91246789003452,4.93612051320876,4.63955300725482,4.63955300725482,169283.549249653,0.0,1.0
1999-02-22,27.63,28.13,27.13,27.13,14089,5.02709214080199,5.11806376839522,4.93612051320876,4.93612051320876,77436.2313434535,0.0,1.0
1999-02-23,28.56,29.0,27.63,27.63,26800,5.1962993681254,5.27635440040745,5.02709214080199,5.02709214080199,147298.672723725,0.0,1.0
1999-02-24,28.25,28.25,28.0,28.0,28600,5.1398969590176,5.1398969590176,5.09441114522098,5.09441114522098,157191.867160393,0.0,1.0
1999-02-25,28.44,29.0,28.13,28.13,6200,5.17446617750303,5.27635440040745,5.11806376839522,5.11806376839522,34076.55861519,0.0,1.0
1999-02-26,29.88,30.25,28.75,29.13,156689,5.43646446497153,5.50378346939053,5.23086858661083,5.30000702358169,861197.079492824,0.0,1.0
1999-03-01,29.88,31.5,29.63,30.13,272000,5.43646446497153,5.73121253837361,5.39097865117492,5.48195027876815,1494971.60376318,0.0,1.0
1999-03-02,29.5,30.13,29.5,30.13,11600,5.36732602800068,5.48195027876815,5.36732602800068,5.48195027876815,63756.1419251942,0.0,1.0
1999-03-03,29.75,30.0,29.25,29.25,31600,5.41281184179729,5.45829765559391,5.32184021420406,5.32184021420406,173680.524554839,0.0,1.0
1999-03-04,29.25,30.0,29.25,29.25,20689,5.32184021420406,5.45829765559391,5.32184021420406,5.32184021420406,113711.277611236,0.0,1.0
1999-03-05,29.25,30.0,29.0,30.0,29200,5.32184021420406,5.45829765559391,5.27635440040745,5.45829765559391,160489.598639282,0.0,1.0
1999-03-08,29.13,29.75,29.0,29.25,47289,5.30000702358169,5.41281184179729,5.27635440040745,5.32184021420406,259910.706508664,0.0,1.0
1999-03-09,29.63,30.0,29.13,29.13,125689,5.39097865117492,5.45829765559391,5.30000702358169,5.30000702358169,690814.286416873,0.0,1.0
1999-03-10,29.69,30.13,29.63,30.0,27800,5.40189524648611,5.48195027876815,5.39097865117492,5.45829765559391,152794.891855207,0.0,1.0
1999-03-11,29.5,30.0,29.5,30.0,18089,5.36732602800068,5.45829765559391,5.36732602800068,5.45829765559391,99421.1078693825,0.0,1.0
1999-03-12,30.0,30.13,29.69,30.0,113689,5.45829765559391,5.48195027876815,5.40189524648611,5.45829765559391,624859.656839086,0.0,1.0
1999-03-15,29.75,30.0,29.75,30.0,16600,5.41281184179729,5.45829765559391,5.41281184179729,5.45829765559391,91237.2375826055,0.0,1.0
1999-03-16,29.63,30.56,29.31,29.94,182800,5.39097865117492,5.56018587849833,5.33275680951525,5.44738106028272,1004708.85723496,0.0,1.0
1999-03-17,29.78,29.94,29.78,29.81,8600,5.41827013945289,5.44738106028272,5.41827013945289,5.42372843710848,47267.4845307474,0.0,1.0
1999-03-18,28.0,29.75,27.63,29.75,17200,5.09441114522098,5.41281184179729,5.02709214080199,5.41281184179729,94534.9690614949,0.0,1.0
1999-03-19,29.75,29.75,28.0,28.0,4200,5.41281184179729,5.41281184179729,5.09441114522098,5.09441114522098,23084.1203522255,0.0,1.0
1999-03-22,14.88,15.0,14.13,15.0,14222,5.41463127434916,5.45829765559391,5.14171639156946,5.45829765559391,39083.6142439703,0.0,2.0
1999-03-23,14.06,14.75,14.0,14.25,9200,5.11624433584336,5.36732602800068,5.09441114522098,5.18538277281421,25282.6080048184,0.0,1.0
1999-03-24,13.0,14.25,13.0,14.06,8444,4.73052463484805,5.18538277281421,4.73052463484805,5.11624433584336,23205.0371731181,0.0,1.0
1999-03-25,13.13,14.0,13.13,13.63,25867,4.77782988119654,5.09441114522098,4.77782988119654,4.959773136383,71085.3501370257,0.0,1.0
1999-03-26,13.13,13.75,13.13,13.19,38267,4.77782988119654,5.00343951762775,4.77782988119654,4.79966307181891,105161.908752216,0.0,1.0
1999-03-29,13.13,13.88,13.13,13.13,19644,4.77782988119654,5.05074476397623,4.77782988119654,4.77782988119654,53983.8643094187,0.0,1.0
1999-03-30,13.13,13.88,13.13,13.13,21200,4.77782988119654,5.05074476397623,4.77782988119654,4.77782988119654,58259.9227937119,0.0,1.0
1999-03-31,13.13,13.5,13.13,13.19,49067,4.77782988119654,4.91246789003452,4.77782988119654,4.79966307181891,134841.49206222,0.0,1.0
1999-04-01,13.69,14.0,13.13,13.5,68400,4.98160632700537,5.09441114522098,4.77782988119654,4.91246789003452,187970.694296693,0.0,1.0
1999-04-05,13.38,14.0,13.0,13.5,160978,4.86880150878977,5.09441114522098,4.73052463484805,4.91246789003452,442385.181673875,0.0,1.0
1999-04-06,13.5,13.75,13.0,13.75,74800,4.91246789003452,5.00343951762775,4.73052463484805,5.00343951762775,205558.595517436,0.0,1.0
1999-04-07,13.5,13.88,13.0,13.38,15600,4.91246789003452,5.05074476397623,4.73052463484805,4.86880150878977,42870.5092255616,0.0,1.0
1999-04-08,16.31,16.63,14.81,14.88,294267,5.93498898418244,6.05143266750178,5.38915921862305,5.41463127434916,808677.957581945,0.0,1.0
1999-04-09,15.88,16.5,15.75,16.38,184044,5.77851778472209,6.0041274211533,5.73121253837361,5.96046103990855,505773.07691726,0.0,1.0
1999-04-12,15.63,15.88,15.38,15.38,21867,5.68754615712885,5.77851778472209,5.59657452953562,5.59657452953562,60092.9118740613,0.0,1.0
1999-04-13,15.25,15.63,15.25,15.31,186178,5.54926928318714,5.68754615712885,5.54926928318714,5.57110247380952,511637.542730552,0.0,1.0
1999-04-14,15.88,15.88,15.38,15.38,81467,5.77851778472209,5.77851778472209,5.59657452953562,5.59657452953562,223880.241992232,0.0,1.0
1999-04-15,16.0,16.0,15.5,15.88,118578,5.82218416596684,5.82218416596684,5.64024091078037,5.77851778472209,325865.336086451,0.0,1.0
1999-04-16,18.88,19.75,15.75,15.75,59467,6.87017731584087,7.18675857986532,5.73121253837361,5.73121253837361,163421.831545928,0.0,1.0
1999-04-19,21.5,22.25,18.75,19.25,186267,7.82355997301794,8.09647485579763,6.82287206949239,7.00481532467885,511882.124481903,0.0,1.0
1999-04-20,21.38,23.0,21.0,21.5,289200,7.77989359177319,8.36938973857733,7.64161671783147,7.82355997301794,794753.286412334,0.0,1.0
1999-04-21,20.88,22.0,20.0,20.88,399200,7.59795033658672,8.0055032282044,7.27773020745855,7.59795033658672,1097045.33864386,0.0,1.0
1999-04-22,21.63,22.0,21.0,21.75,131378,7.87086521936642,8.0055032282044,7.64161671783147,7.91453160061117,361041.138527938,0.0,1.0
1999-04-23,21.13,22.0,21.0,21.5,18978,7.68892196417995,8.0055032282044,7.64161671783147,7.82355997301794,52153.6233386352,0.0,1.0
1999-04-26,21.63,22.13,21.5,21.5,22444,7.87086521936642,8.05280847455288,7.82355997301794,7.82355997301794,61678.5710934939,0.0,1.0
1999-04-27,20.25,21.88,20.25,21.88,85778,7.36870183505178,7.96183684695965,7.36870183505178,7.96183684695965,235727.342330142,0.0,1.0
1999-04-28,20.25,20.63,19.25,20.25,78267,7.36870183505178,7.50697870899349,7.00481532467885,7.36870183505178,215086.291381861,0.0,1.0
1999-04-29,23.0,23.06,20.63,20.63,2032444,8.36938973857733,8.3912229291997,7.50697870899349,7.50697870899349,5585378.79823316,0.0,1.0
1999-04-30,22.25,23.63,21.88,23.38,511378,8.09647485579763,8.59863824011227,7.96183684695965,8.50766661251904,1405322.77350957,0.0,1.0
1999-05-03,23.13,23.88,21.63,22.38,103467,8.41669498492581,8.6896098677055,7.87086521936642,8.14378010214611,284338.652438537,0.0,1.0
1999-05-04,24.25,24.56,23.63,24.0,238844,8.82424787654349,8.93705269475909,8.59863824011227,8.73327624895026,656369.481119874,0.0,1.0
1999-05-05,25.06,25.13,24.13,24.75,255244,9.11899594994556,9.14446800567166,8.78058149529874,9.00619113172995,701438.477998029,0.0,1.0
1999-05-06,25.25,25.25,24.5,25.06,121378,9.18813438691642,9.18813438691642,8.91521950413672,9.11899594994556,333560.042870526,0.0,1.0
1999-05-07,25.0,25.25,24.38,24.5,178044,9.09716275932318,9.18813438691642,8.87155312289197,8.91521950413672,489284.419522814,0.0,1.0
1999-05-10,27.25,27.5,24.75,25.25,284400,9.91590740766227,10.0068790352555,9.00619113172995,9.18813438691642,781562.360496777,0.0,1.0
1999-05-11,27.69,28.69,27.13,27.19,372400,10.0760174722264,10.4399039825993,9.87224102641752,9.8940742170399,1023396.00228199,0.0,1.0
1999-05-12,26.13,27.63,25.88,27.63,96978,9.50835451604459,10.054184281604,9.41738288845136,10.054184281604,266506.169466443,0.0,1.0
1999-05-13,27.0,27.13,26.0,26.88,46444,9.82493578006904,9.87224102641752,9.46104926969611,9.78126939882429,127633.200671281,0.0,1.0
1999-05-14,26.38,26.5,24.88,26.0,40000,9.59932614363782,9.64299252488257,9.05349637807843,9.46104926969611,109924.382629645,0.0,1.0
1999-05-17,25.63,26.25,25.5,26.0,58044,9.32641126085813,9.55202089728934,9.27910601450965,9.46104926969611,159511.271633878,0.0,1.0
1999-05-18,25.63,26.75,25.38,25.75,104578,9.32641126085813,9.73396415247581,9.2354396332649,9.37007764210288,287391.802166076,0.0,1.0
1999-05-19,26.75,27.13,25.25,26.25,75867,9.73396415247581,9.87224102641752,9.18813438691642,9.55202089728934,208490.828424082,0.0,1.0
1999-05-20,27.13,27.13,26.0,27.13,24400,9.87224102641752,9.87224102641752,9.46104926969611,9.87224102641752,67053.8734040835,0.0,1.0
1999-05-21,27.5,28.63,26.5,27.31,44178,10.0068790352555,10.4180707919769,9.64299252488257,9.93774059828464,121405.984395312,0.0,1.0
1999-05-24,28.25,28.25,27.25,28.0,124044,10.2797939180352,10.2797939180352,9.91590740766227,10.188822290442,340886.502972792,0.0,1.0
1999-05-25,27.5,28.0,27.5,27.5,250844,10.0068790352555,10.188822290442,10.0068790352555,10.0068790352555,689346.795908768,0.0,1.0
1999-05-26,27.88,28.0,27.25,28.0,128978,10.1451559091972,10.188822290442,9.91590740766227,10.188822290442,354445.67557016,0.0,1.0
1999-05-27,27.75,27.88,27.25,27.81,65244,10.0978506628487,10.1451559091972,9.91590740766227,10.1196838534711,179297.660507215,0.0,1.0
1999-05-28,27.38,27.5,27.19,27.25,99067,9.96321265401075,10.0068790352555,9.8940742170399,9.91590740766227,272246.970349276,0.0,1.0
1999-06-01,26.88,27.75,26.75,27.13,12178,9.78126939882429,10.0978506628487,9.73396415247581,9.87224102641752,33466.4782915954,0.0,1.0
1999-06-02,25.13,26.38,24.75,26.0,27644,9.14446800567166,9.59932614363782,9.00619113172995,9.46104926969611,75968.7408353478,0.0,1.0
1999-06-03,27.0,27.25,24.75,24.88,270178,9.82493578006904,9.91590740766227,9.00619113172995,9.05349637807843,742478.746252806,0.0,1.0
1999-06-04,27.13,27.13,26.5,27.0,17867,9.87224102641752,9.87224102641752,9.64299252488257,9.82493578006904,49100.4736110967,0.0,1.0
1999-06-07,27.0,27.75,26.88,27.06,115867,9.82493578006904,10.0978506628487,9.78126939882429,9.84676897069141,318415.211053727,0.0,1.0
1999-06-08,27.25,27.63,27.0,27.38,17200,9.91590740766227,10.054184281604,9.82493578006904,9.96321265401075,47267.4845307474,0.0,1.0
1999-06-09,27.5,27.63,27.25,27.25,16978,10.0068790352555,10.054184281604,9.91590740766227,9.91590740766227,46657.4042071529,0.0,1.0
1999-06-10,27.44,27.63,27.44,27.5,25644,9.98504584463313,10.054184281604,9.98504584463313,10.0068790352555,70472.5217038655,0.0,1.0
1999-06-11,27.25,27.63,26.63,27.31,92000,9.91590740766227,10.054184281604,9.69029777123106,9.93774059828464,252826.080048184,0.0,1.0
1999-06-14,27.25,27.25,26.63,26.63,12978,9.91590740766227,9.91590740766227,9.69029777123106,9.69029777123106,35664.9659441884,0.0,1.0
1999-06-15,27.5,27.94,27.0,27.13,29467,10.0068790352555,10.1669890998196,9.82493578006904,9.87224102641752,80978.5445736938,0.0,1.0
1999-06-16,27.0,27.75,26.13,27.75,42844,9.82493578006904,10.0978506628487,9.50835451604459,10.0978506628487,117740.006234613,0.0,1.0
1999-06-17,27.63,27.63,26.75,27.38,86578,10.054184281604,10.054184281604,9.73396415247581,9.96321265401075,237925.829982735,0.0,1.0
1999-06-18,27.63,27.63,27.13,27.19,71600,10.054184281604,10.054184281604,9.87224102641752,9.8940742170399,196764.644907064,0.0,1.0
1999-06-21,27.63,27.63,27.38,27.56,58044,10.054184281604,10.054184281604,9.96321265401075,10.0287122258779,159511.271633878,0.0,1.0
1999-06-22,27.38,27.94,27.0,27.94,50667,9.96321265401075,10.1669890998196,9.82493578006904,10.1669890998196,139238.467367406,0.0,1.0
1999-06-23,27.56,27.63,27.25,27.5,27244,10.0287122258779,10.054184281604,9.91590740766227,10.0068790352555,74869.4970090511,0.0,1.0
1999-06-24,27.25,27.56,27.25,27.41,54178,9.91590740766227,10.0287122258779,9.91590740766227,9.97412924932194,148887.080052723,0.0,1.0
1999-06-25,27.0,27.56,26.88,27.56,28978,9.82493578006904,10.0287122258779,9.78126939882429,10.0287122258779,79634.7189960464,0.0,1.0
1999-06-28,27.56,27.56,27.13,27.56,40444,10.0287122258779,10.0287122258779,9.87224102641752,10.0287122258779,111144.543276834,0.0,1.0
1999-06-29,27.63,28.13,27.25,27.56,90978,10.054184281604,10.2361275367904,9.91590740766227,10.0287122258779,250017.512071996,0.0,1.0
1999-06-30,28.13,28.75,27.75,27.81,243467,10.2361275367904,10.4617371732217,10.0978506628487,10.1196838534711,669073.991642298,0.0,1.0
1999-07-01,31.0,31.81,28.06,28.06,88667,11.2804818215607,11.5752298949628,10.2106554810643,10.2106554810643,243666.63086557,0.0,1.0
1999-07-02,30.38,33.0,30.0,31.25,143644,11.0548721851295,12.0082548423066,10.9165953111878,11.371453449154,394749.45046132,0.0,1.0
1999-07-06,29.69,30.38,29.63,30.25,118578,10.8037904929722,11.0548721851295,10.7819573023498,11.0075669387811,325865.336086452,0.0,1.0
1999-07-07,30.75,31.38,28.75,29.69,156267,11.1895101939675,11.4187586955025,10.4617371732217,10.8037904929722,429438.83750967,0.0,1.0
1999-07-08,31.0,31.5,30.38,30.47,59600,11.2804818215607,11.4624250767472,11.0548721851295,11.0876219710631,163787.330118172,0.0,1.0
1999-07-09,30.88,31.88,30.88,30.88,100000,11.236815440316,11.6007019506889,11.236815440316,11.236815440316,274810.956574113,0.0,1.0
1999-07-12,31.13,31.63,30.63,31.0,146844,11.3277870679092,11.5097303230957,11.1458438127228,11.2804818215607,403543.401071691,0.0,1.0
1999-07-13,30.25,31.25,30.25,31.13,31467,11.0075669387811,11.371453449154,11.0075669387811,11.3277870679092,86474.7637051757,0.0,1.0
1999-07-14,29.13,31.0,28.88,30.5,92800,10.6000140471634,11.2804818215607,10.5090424195701,11.0985385663743,255024.567700776,0.0,1.0
1999-07-15,27.75,29.38,26.5,29.0,229067,10.0978506628487,10.6909856747566,9.64299252488257,10.5527088008149,629501.213895625,0.0,1.0
1999-07-16,27.75,28.25,26.63,27.0,148800,10.0978506628487,10.2797939180352,9.69029777123106,9.82493578006904,408918.703382281,0.0,1.0
1999-07-19,28.94,29.0,27.56,27.63,76267,10.5308756101925,10.5527088008149,10.0287122258779,10.054184281604,209590.072250379,0.0,1.0
1999-07-20,26.38,27.38,25.5,27.38,257600,9.59932614363782,9.96321265401075,9.27910601450965,9.96321265401075,707913.024134915,0.0,1.0
1999-07-21,24.81,26.63,24.75,26.13,102178,9.02802432235233,9.69029777123106,9.00619113172995,9.50835451604459,280796.339208297,0.0,1.0
1999-07-22,22.75,25.0,22.63,25.0,196800,8.2784181109841,9.09716275932318,8.23475172973935,9.09716275932318,540827.962537854,0.0,1.0
1999-07-23,24.0,24.38,22.88,23.5,110400,8.73327624895026,8.87155312289197,8.32572335733258,8.55133299376379,303391.29605782,0.0,1.0
1999-07-26,23.34,24.0,23.13,24.0,265600,8.49311115210412,8.73327624895026,8.41669498492581,8.73327624895026,729897.900660844,0.0,1.0
1999-07-27,23.63,23.75,23.06,23.5,215067,8.59863824011227,8.64230462135702,8.3912229291997,8.55133299376379,591027.679975247,0.0,1.0
1999-07-28,23.63,24.13,23.25,23.88,73867,8.59863824011227,8.78058149529874,8.46036136617056,8.6896098677055,202994.6092926,0.0,1.0
1999-07-29,23.69,24.0,23.5,23.5,98400,8.62047143073465,8.73327624895026,8.55133299376379,8.55133299376379,270413.981268927,0.0,1.0
1999-07-30,23.44,24.0,22.75,23.63,36578,8.52949980314142,8.73327624895026,8.2784181109841,8.59863824011227,100520.351695679,0.0,1.0
1999-08-02,20.38,23.25,19.63,23.0,88800,7.41600708140026,8.46036136617056,7.14309219862056,8.36938973857733,244032.129437812,0.0,1.0
1999-08-03,21.0,21.75,20.75,21.0,318000,7.64161671783147,7.91453160061117,7.55064509023824,7.64161671783147,873898.841905679,0.0,1.0
1999-08-04,20.75,21.5,20.63,21.25,156444,7.55064509023824,7.82355997301794,7.50697870899349,7.73258834542471,429925.252902805,0.0,1.0
1999-08-05,20.0,20.5,19.5,20.5,29378,7.27773020745855,7.45967346264501,7.09578695227208,7.45967346264501,80733.9628223428,0.0,1.0
1999-08-06,20.75,21.5,20.63,20.75,61378,7.55064509023824,7.82355997301794,7.50697870899349,7.55064509023824,168673.468926059,0.0,1.0
1999-08-09,21.0,21.75,20.75,20.88,144578,7.64161671783147,7.91453160061117,7.55064509023824,7.59795033658672,397316.184795721,0.0,1.0
1999-08-10,19.88,21.5,19.56,21.13,76578,7.2340638262138,7.82355997301794,7.11762014289446,7.68892196417995,210444.734325324,0.0,1.0
1999-08-11,20.38,20.63,20.13,20.13,108400,7.41600708140026,7.50697870899349,7.32503545380703,7.32503545380703,297895.076926338,0.0,1.0
1999-08-12,20.25,20.5,20.19,20.5,40844,7.36870183505178,7.45967346264501,7.3468686444294,7.45967346264501,112243.787103131,0.0,1.0
1999-08-13,21.25,21.25,20.13,20.56,283067,7.73258834542471,7.73258834542471,7.32503545380703,7.48150665326739,777899.130445644,0.0,1.0
1999-08-16,22.88,23.0,21.31,21.31,158000,8.32572335733258,8.36938973857733,7.75442153604708,7.75442153604708,434201.311387098,0.0,1.0
1999-08-17,22.63,23.13,22.38,22.88,333600,8.23475172973935,8.41669498492581,8.14378010214611,8.32572335733258,916769.35113124,0.0,1.0
1999-08-18,22.5,22.88,22.25,22.56,30178,8.18744648339086,8.32572335733258,8.09647485579763,8.20927967401324,82932.4504749358,0.0,1.0
1999-08-19,22.75,23.0,22.38,23.0,50667,8.2784181109841,8.36938973857733,8.14378010214611,8.36938973857733,139238.467367406,0.0,1.0
1999-08-20,22.5,22.63,22.44,22.63,4178,8.18744648339086,8.23475172973935,8.16561329276849,8.23475172973935,11481.6017656664,0.0,1.0
1999-08-23,21.38,22.44,21.25,22.44,39378,7.77989359177319,8.16561329276849,7.73258834542471,8.16561329276849,108215.058479754,0.0,1.0
1999-08-24,20.13,21.56,20.0,21.25,163200,7.32503545380703,7.84539316364031,7.27773020745855,7.73258834542471,448491.481128952,0.0,1.0
1999-08-25,20.75,20.88,20.0,20.31,210444,7.55064509023824,7.59795033658672,7.27773020745855,7.39053502567415,578323.169452826,0.0,1.0
1999-08-26,20.94,22.0,20.88,20.88,161778,7.6197835272091,8.0055032282044,7.59795033658672,7.59795033658672,444583.669326468,0.0,1.0
1999-08-27,21.0,21.44,20.75,20.75,118267,7.64161671783147,7.80172678239556,7.55064509023824,7.55064509023824,325010.674011506,0.0,1.0
1999-08-30,21.13,21.13,20.88,21.0,184978,7.68892196417995,7.68892196417995,7.59795033658672,7.64161671783147,508339.811251663,0.0,1.0
1999-08-31,22.5,22.75,21.0,21.06,136044,8.18744648339086,8.2784181109841,7.64161671783147,7.66344990845385,373863.817761686,0.0,1.0
1999-09-01,25.25,25.25,22.38,22.38,234000,9.18813438691642,9.18813438691642,8.14378010214611,8.14378010214611,643057.638383424,0.0,1.0
1999-09-02,24.38,24.88,24.13,24.25,148267,8.87155312289197,9.05349637807843,8.78058149529874,8.82424787654349,407453.96098374,0.0,1.0
1999-09-03,24.56,24.69,24.5,24.53,4844,8.93705269475909,8.98435794110758,8.91521950413672,8.92613609944791,13311.84273645,0.0,1.0
1999-09-07,24.0,24.63,23.5,24.63,176044,8.73327624895026,8.9625247504852,8.55133299376379,8.9625247504852,483788.200391331,0.0,1.0
1999-09-08,23.88,24.25,23.88,24.0,43644,8.6896098677055,8.82424787654349,8.6896098677055,8.73327624895026,119938.493887206,0.0,1.0
1999-09-09,23.44,23.75,23.25,23.75,506267,8.52949980314142,8.64230462135702,8.46036136617056,8.64230462135702,1391277.18551906,0.0,1.0
1999-09-10,23.44,23.5,23.38,23.44,218844,8.52949980314142,8.55133299376379,8.50766661251904,8.52949980314142,601407.289805051,0.0,1.0
1999-09-13,23.38,23.44,23.38,23.38,1867,8.50766661251904,8.52949980314142,8.50766661251904,8.50766661251904,5130.72055923869,0.0,1.0
1999-09-14,23.38,23.75,23.38,23.38,173778,8.50766661251904,8.64230462135702,8.50766661251904,8.50766661251904,477560.984115362,0.0,1.0
1999-09-15,24.44,25.0,23.88,24.5,14178,8.89338631351434,9.09716275932318,8.6896098677055,8.91521950413672,38962.6974230777,0.0,1.0
1999-09-16,23.38,24.56,23.38,24.25,12400,8.50766661251904,8.93705269475909,8.50766661251904,8.82424787654349,34076.55861519,0.0,1.0
1999-09-17,25.0,25.0,23.38,23.75,41200,9.09716275932318,9.09716275932318,8.50766661251904,8.64230462135702,113222.114108535,0.0,1.0
1999-09-20,23.75,24.38,23.75,24.38,3200,8.64230462135702,8.87155312289197,8.64230462135702,8.87155312289197,8793.95061037162,0.0,1.0
1999-09-21,22.88,24.0,22.88,23.69,64800,8.32572335733258,8.73327624895026,8.32572335733258,8.62047143073465,178077.499860025,0.0,1.0
1999-09-22,22.88,23.5,22.88,23.5,5867,8.32572335733258,8.55133299376379,8.32572335733258,8.55133299376379,16123.1588222032,0.0,1.0
1999-09-23,23.13,23.13,22.5,22.88,8978,8.41669498492581,8.41669498492581,8.18744648339086,8.32572335733258,24672.5276812238,0.0,1.0
1999-09-24,20.81,23.25,19.88,22.94,26400,7.57247828086062,8.46036136617056,7.2340638262138,8.34755654795495,72550.0925355658,0.0,1.0
1999-09-27,23.0,23.25,21.25,21.44,27067,8.36938973857733,8.46036136617056,7.73258834542471,7.80172678239556,74383.0816159151,0.0,1.0
1999-09-28,23.88,24.63,23.0,23.38,35067,8.6896098677055,8.9625247504852,8.36938973857733,8.50766661251904,96367.9581418442,0.0,1.0
1999-09-29,23.88,24.5,23.75,23.75,9378,8.6896098677055,8.91521950413672,8.64230462135702,8.64230462135702,25771.7715075203,0.0,1.0
1999-09-30,23.63,24.0,23.25,24.0,51778,8.59863824011227,8.73327624895026,8.46036136617056,8.73327624895026,142291.617094944,0.0,1.0
1999-10-01,23.0,23.75,22.5,23.5,38844,8.36938973857733,8.64230462135702,8.18744648339086,8.55133299376379,106747.567971648,0.0,1.0
1999-10-04,22.0,23.25,22.0,23.25,9200,8.0055032282044,8.46036136617056,8.0055032282044,8.46036136617056,25282.6080048184,0.0,1.0
1999-10-05,22.88,22.88,21.88,22.25,73778,8.32572335733258,8.32572335733258,7.96183684695965,8.09647485579763,202750.027541249,0.0,1.0
1999-10-06,21.5,22.44,21.25,22.44,134044,7.82355997301794,8.16561329276849,7.73258834542471,8.16561329276849,368367.598630204,0.0,1.0
1999-10-07,21.25,22.0,21.13,21.5,174667,7.73258834542471,8.0055032282044,7.68892196417995,7.82355997301794,480004.053519305,0.0,1.0
1999-10-08,20.5,21.25,20.38,21.25,24178,7.45967346264501,7.73258834542471,7.41600708140026,7.73258834542471,66443.793080489,0.0,1.0
1999-10-11,21.25,21.38,20.63,20.63,78178,7.73258834542471,7.77989359177319,7.50697870899349,7.50697870899349,214841.70963051,0.0,1.0
1999-10-12,23.94,24.75,21.63,21.63,121067,8.71144305832788,9.00619113172995,7.87086521936642,7.87086521936642,332705.380795581,0.0,1.0
1999-10-13,25.0,26.0,23.25,23.75,83200,9.09716275932318,9.46104926969611,8.46036136617056,8.64230462135702,228642.715869662,0.0,1.0
1999-10-14,25.88,27.38,25.63,26.5,91378,9.41738288845136,9.96321265401075,9.32641126085813,9.64299252488257,251116.755898293,0.0,1.0
1999-10-15,24.13,25.75,23.38,25.13,210400,8.78058149529874,9.37007764210288,8.50766661251904,9.14446800567166,578202.252631933,0.0,1.0
1999-10-18,23.38,24.88,23.13,24.16,24578,8.50766661251904,9.05349637807843,8.41669498492581,8.79149809060992,67543.0369067855,0.0,1.0
1999-10-19,25.0,25.0,23.75,23.78,92844,9.09716275932318,9.09716275932318,8.64230462135702,8.65322121666821,255145.484521669,0.0,1.0
1999-10-20,27.0,27.25,24.38,24.63,102800,9.82493578006904,9.91590740766227,8.87155312289197,8.9625247504852,282505.663358188,0.0,1.0
1999-10-21,26.5,26.88,26.0,26.88,441867,9.64299252488257,9.78126939882429,9.46104926969611,9.78126939882429,1214298.92948534,0.0,1.0
1999-10-22,27.0,27.13,26.5,26.53,139778,9.82493578006904,9.87224102641752,9.64299252488257,9.65390912019376,384125.258880163,0.0,1.0
1999-10-25,26.38,27.84,26.25,27.84,152844,9.59932614363782,10.1306004487823,9.55202089728934,10.1306004487823,420032.058466137,0.0,1.0
1999-10-26,28.0,28.38,26.88,26.88,119600,10.188822290442,10.3270991643837,9.78126939882429,9.78126939882429,328673.904062638,0.0,1.0
1999-10-27,28.88,29.25,28.0,28.0,103867,10.5090424195701,10.6436804284081,10.188822290442,10.188822290442,285437.896264835,0.0,1.0
1999-10-28,29.13,29.25,28.63,28.81,155467,10.6000140471634,10.6436804284081,10.4180707919769,10.483570363844,427240.349857075,0.0,1.0
1999-10-29,29.44,30.13,28.88,28.88,103778,10.712818865379,10.9639005575363,10.5090424195701,10.5090424195701,285193.314513482,0.0,1.0
1999-11-01,27.5,29.75,27.5,29.75,30044,10.0068790352555,10.8256236835946,10.0068790352555,10.8256236835946,82564.2037931265,0.0,1.0
1999-11-02,28.06,28.31,26.88,27.81,26044,10.2106554810643,10.3016271086576,9.78126939882429,10.1196838534711,71571.7655301622,0.0,1.0
1999-11-03,29.25,29.5,28.25,28.25,39600,10.6436804284081,10.7346520560014,10.2797939180352,10.2797939180352,108825.138803349,0.0,1.0
1999-11-04,29.06,29.5,28.88,29.5,24267,10.5745419914373,10.7346520560014,10.5090424195701,10.7346520560014,66688.3748318398,0.0,1.0
1999-11-05,28.88,29.5,28.25,29.5,64267,10.5090424195701,10.7346520560014,10.2797939180352,10.7346520560014,176612.757461486,0.0,1.0
1999-11-08,29.31,29.38,28.63,28.63,25244,10.6655136190305,10.6909856747566,10.4180707919769,10.4180707919769,69373.2778775691,0.0,1.0
1999-11-09,30.0,30.75,29.38,29.81,110578,10.9165953111878,11.1895101939675,10.6909856747566,10.847456874217,303880.459560523,0.0,1.0
1999-11-10,29.63,30.13,29.38,30.03,120578,10.7819573023498,10.9639005575363,10.6909856747566,10.927511906499,331361.555217935,0.0,1.0
1999-11-11,29.25,29.75,29.25,29.69,47644,10.6436804284081,10.8256236835946,10.6436804284081,10.8037904929722,130930.932150171,0.0,1.0
1999-11-12,29.5,29.63,29.38,29.38,53200,10.7346520560014,10.7819573023498,10.6909856747566,10.6909856747566,146199.428897427,0.0,1.0
1999-11-15,30.13,30.13,29.5,29.56,118978,10.9639005575363,10.9639005575363,10.7346520560014,10.7564852466237,326964.579912748,0.0,1.0
1999-11-16,31.13,31.5,30.25,30.38,184178,11.3277870679092,11.4624250767472,11.0075669387811,11.0548721851295,506141.323599071,0.0,1.0
1999-11-17,33.75,33.75,31.94,32.13,190444,12.2811697250863,12.2811697250863,11.6225351413113,11.6916735782822,523360.978138003,0.0,1.0
1999-11-18,34.13,34.75,33.63,34.06,186178,12.419446599028,12.6450562354592,12.2375033438415,12.3939745433019,511637.542730552,0.0,1.0
1999-11-19,33.44,34.38,33.44,34.34,79778,12.1683649068707,12.5104182266212,12.1683649068707,12.4958627662063,219238.684935696,0.0,1.0
1999-11-22,33.63,33.63,32.38,33.38,53378,12.2375033438415,12.2375033438415,11.7826452058754,12.1465317162483,146688.592400131,0.0,1.0
1999-11-23,32.56,33.75,31.63,33.75,127244,11.8481447777425,12.2811697250863,11.5097303230957,12.2811697250863,349680.453583165,0.0,1.0
1999-11-24,33.0,33.0,32.38,32.44,48400,12.0082548423066,12.0082548423066,11.7826452058754,11.8044783964978,133008.502981871,0.0,1.0
1999-11-26,33.06,33.63,32.88,33.63,9600,12.030088032929,12.2375033438415,11.9645884610619,12.2375033438415,26381.8518311148,0.0,1.0
1999-11-29,31.38,32.94,30.25,32.94,87644,11.4187586955025,11.9864216516842,11.0075669387811,11.9864216516842,240855.314779815,0.0,1.0
1999-11-30,31.13,31.56,30.5,31.5,35778,11.3277870679092,11.4842582673696,11.0985385663743,11.4624250767472,98321.8640430863,0.0,1.0
1999-12-01,31.38,31.44,31.0,31.44,10978,11.4187586955025,11.4405918861248,11.2804818215607,11.4405918861248,30168.746812706,0.0,1.0
1999-12-02,30.13,31.63,30.0,31.63,30978,10.9639005575363,11.5097303230957,10.9165953111878,11.5097303230957,85130.9381275287,0.0,1.0
1999-12-03,32.25,33.5,30.0,30.0,76844,11.7353399595269,12.1901980974931,10.9165953111878,10.9165953111878,211175.731469811,0.0,1.0
1999-12-06,33.0,33.25,32.19,32.19,65067,12.0082548423066,12.0992264698998,11.7135067689045,11.7135067689045,178811.245114078,0.0,1.0
1999-12-07,34.88,35.31,33.13,33.13,55067,12.6923614818077,12.8488326812681,12.0555600886551,12.0555600886551,151330.149456667,0.0,1.0
1999-12-08,34.63,34.88,33.75,34.88,52044,12.6013898542145,12.6923614818077,12.2811697250863,12.6923614818077,143022.614239431,0.0,1.0
1999-12-09,33.5,34.63,33.38,33.88,126178,12.1901980974931,12.6013898542145,12.1465317162483,12.3284749714348,346750.968786083,0.0,1.0
1999-12-10,33.25,33.5,33.0,33.5,182044,12.0992264698998,12.1901980974931,12.0082548423066,12.1901980974931,500276.857785779,0.0,1.0
1999-12-13,33.75,33.75,33.0,33.06,98667,12.2811697250863,12.2811697250863,12.0082548423066,12.030088032929,271147.72652298,0.0,1.0
1999-12-14,35.38,35.38,33.38,33.75,42044,12.8743047369942,12.8743047369942,12.1465317162483,12.2811697250863,115541.51858202,0.0,1.0
1999-12-15,37.13,37.75,34.5,35.0,95600,13.5111061301468,13.736715766578,12.554084607866,12.7360278630525,262719.274484852,0.0,1.0
1999-12-16,39.13,40.13,37.19,37.25,265644,14.2388791508926,14.6027656612656,13.5329393207692,13.5547725113915,730018.817481739,0.0,1.0
1999-12-17,38.13,38.5,37.63,38.5,84978,13.8749926405197,14.0096306493577,13.6930493853333,14.0096306493577,233528.85467755,0.0,1.0
1999-12-20,39.25,39.25,37.75,38.13,24844,14.2825455321374,14.2825455321374,13.736715766578,13.8749926405197,68274.0340512726,0.0,1.0
1999-12-21,39.5,40.38,38.13,38.16,72267,14.3735171597306,14.6937372888588,13.8749926405197,13.8859092358309,198597.633987415,0.0,1.0
1999-12-22,37.75,39.69,37.0,39.69,50578,13.736715766578,14.4426555967015,13.4638008837983,14.4426555967015,138993.885616055,0.0,1.0
1999-12-23,38.06,38.13,37.38,37.63,65200,13.8495205847936,13.8749926405197,13.60207775774,13.6930493853333,179176.743686322,0.0,1.0
1999-12-27,39.5,39.5,37.88,38.88,50844,14.3735171597306,14.3735171597306,13.7840210129265,14.1479075232994,139724.882760542,0.0,1.0
1999-12-28,41.25,42.19,39.0,39.0,89244,15.0103185528833,15.3523718726338,14.1915739045442,14.1915739045442,245252.290085001,0.0,1.0
1999-12-29,43.0,43.0,41.25,41.69,94578,15.6471199460359,15.6471199460359,15.0103185528833,15.1704286174473,259910.706508664,0.0,1.0
1999-12-30,42.0,44.25,41.88,43.13,23644,15.2832334356629,16.101978084002,15.2395670544182,15.6944251923844,64976.3025723834,0.0,1.0
1999-12-31,43.38,43.38,41.75,42.25,15244,15.7853968199776,15.7853968199776,15.1922618080697,15.3742050632562,41892.1822201577,0.0,1.0
2000-01-03,42.63,43.25,42.0,42.63,70267,15.5124819371979,15.7380915736291,15.2832334356629,15.5124819371979,193101.414855932,0.0,1.0
2000-01-04,44.0,45.0,42.0,42.06,99644,16.0110064564088,16.3748929667817,15.2832334356629,15.3050666262853,273832.629568709,0.0,1.0
2000-01-05,44.13,44.88,43.75,44.0,59200,16.0583117027573,16.331226585537,15.9200348288156,16.0110064564088,162688.086291875,0.0,1.0
2000-01-06,46.0,46.0,43.63,44.75,128178,16.7387794771547,16.7387794771547,15.8763684475708,16.2839213391885,352247.187917565,0.0,1.0
2000-01-07,45.88,47.38,45.5,46.25,123244,16.6951130959099,17.2409428614693,16.5568362219682,16.8297511047479,338688.0153202,0.0,1.0
2000-01-10,45.88,46.75,45.5,46.75,80400,16.6951130959099,17.0116943599344,16.5568362219682,17.0116943599344,220948.009085587,0.0,1.0
2000-01-11,43.44,50.0,43.25,46.06,282178,15.8072300106,18.1943255186464,15.7380915736291,16.760612667777,775456.061041698,0.0,1.0
2000-01-12,43.56,44.63,43.25,44.59,55378,15.8508963918447,16.2402549579437,15.7380915736291,16.2256994975288,152184.811531612,0.0,1.0
2000-01-13,43.63,43.75,42.88,43.5,170444,15.8763684475708,15.9200348288156,15.6034535647911,15.8290632012223,468398.786823181,0.0,1.0
2000-01-14,44.13,44.5,43.25,43.56,144000,16.0583117027573,16.1929497115953,15.7380915736291,15.8508963918447,395727.777466722,0.0,1.0
2000-01-18,43.75,44.25,43.5,44.25,57200,15.9200348288156,16.101978084002,15.8290632012223,16.101978084002,157191.867160392,0.0,1.0
2000-01-19,42.0,44.0,40.88,43.75,43600,15.2832334356629,16.0110064564088,14.8756805440453,15.9200348288156,119817.577066314,0.0,1.0
2000-01-20,38.0,42.38,38.0,41.94,250578,13.8276873941712,15.4215103096047,13.8276873941712,15.2614002450406,688615.798764282,0.0,1.0
2000-01-21,38.5,39.25,38.0,38.16,60178,14.0096306493577,14.2825455321374,13.8276873941712,13.8859092358309,165375.73744717,0.0,1.0
2000-01-24,39.31,39.75,38.13,38.69,25378,14.3043787227598,14.4644887873239,13.8749926405197,14.0787690863286,69741.5245593782,0.0,1.0
2000-01-25,39.0,39.75,38.5,39.69,12400,14.1915739045442,14.4644887873239,14.0096306493577,14.4426555967015,34076.5586151899,0.0,1.0
2000-01-26,42.81,43.38,39.0,39.38,28578,15.577981509065,15.7853968199776,14.1915739045442,14.3298507784859,78535.4751697501,0.0,1.0
2000-01-27,42.56,43.5,41.5,42.75,31467,15.4870098814718,15.8290632012223,15.1012901804765,15.5561483184426,86474.763705176,0.0,1.0
2000-01-28,40.5,43.5,39.25,43.25,90578,14.7374036701036,15.8290632012223,14.2825455321374,15.7380915736291,248918.268245699,0.0,1.0
2000-01-31,26.94,27.75,26.75,27.63,16000,14.70465388417,15.1467759942731,14.6009462287137,15.081276422406,29313.1687012387,0.0,1.5
2000-02-01,26.25,27.25,25.5,27.0,83667,14.328031345934,14.8738611114934,13.9186590217645,14.7374036701036,153284.055357909,0.0,1.0
2000-02-02,26.5,26.5,26.13,26.28,60600,14.4644887873239,14.4644887873239,14.2625317740669,14.3444062389008,111023.626455941,0.0,1.0
2000-02-03,30.13,30.13,26.5,26.69,109467,16.4458508363044,16.4458508363044,14.4644887873239,14.5681964427801,200551.539888657,0.0,1.0
2000-02-04,28.63,30.13,28.38,29.94,121667,15.6271061879654,16.4458508363044,15.4906487465755,16.3421431808482,222902.83102335,0.0,1.0
2000-02-07,30.63,30.63,28.63,28.81,125000,16.7187657190841,16.7187657190841,15.6271061879654,15.7253555457661,229009.130478428,0.0,1.0
2000-02-08,31.25,32.13,31.0,31.25,330467,17.057180173731,17.5375103674232,16.9207227323411,17.057180173731,605439.682574515,0.0,1.0
2000-02-09,29.75,32.0,29.75,32.0,126467,16.2384355253919,17.4665524979005,16.2384355253919,17.4665524979005,231696.781633722,0.0,1.0
2000-02-10,29.0,30.38,28.13,29.88,77267,15.8290632012223,16.5823082776943,15.3541913051857,16.3093933949146,141558.787877414,0.0,1.0
2000-02-11,28.13,28.97,27.13,28.94,456267,15.3541913051857,15.8126883082556,14.8083615396263,15.7963134152888,835914.471488003,0.0,1.0
2000-02-14,26.5,28.38,26.0,28.38,120267,14.4644887873239,15.4906487465755,14.1915739045442,15.4906487465755,220337.928761992,0.0,1.0
2000-02-15,24.06,27.25,23.63,26.75,216000,13.1326641593589,14.8738611114934,12.8979573601684,14.6009462287137,395727.777466724,0.0,1.0
2000-02-16,23.25,24.75,23.19,24.72,149800,12.6905420492558,13.5092866975949,12.6577922633223,13.4929118046281,274444.541965348,0.0,1.0
2000-02-17,22.88,23.38,22.75,23.31,205400,12.4885850359989,12.7614999187786,12.4176271664761,12.7232918351894,376307.803202151,0.0,1.0
2000-02-18,20.0,23.13,19.75,23.0,249267,10.9165953111878,12.6250424773887,10.780137869798,12.554084607866,456675.35141573,0.0,1.0
2000-02-22,21.5,21.88,20.25,21.25,206600,11.7353399595269,11.9427552704395,11.0530527525777,11.5988825181371,378506.290854745,0.0,1.0
2000-02-23,23.69,24.75,21.5,21.5,473600,12.930707146102,13.5092866975949,11.7353399595269,11.7353399595269,867669.793556664,0.0,1.0
2000-02-24,24.0,24.38,23.88,23.88,158800,13.0999143734254,13.307329684338,13.0344148015583,13.0344148015583,290933.199359794,0.0,1.0
2000-02-25,23.06,24.0,22.75,24.0,210667,12.5868343937996,13.0999143734254,12.4176271664761,13.0999143734254,385957.33192399,0.0,1.0
2000-02-28,23.0,23.19,22.88,22.91,79267,12.554084607866,12.6577922633223,12.4885850359989,12.5049599289656,145222.933965068,0.0,1.0
2000-02-29,23.0,23.25,22.88,23.19,95867,12.554084607866,12.6905420492558,12.4885850359989,12.6577922633223,175635.346492603,0.0,1.0
2000-03-01,23.94,24.0,22.88,23.09,238867,13.0671645874918,13.0999143734254,12.4885850359989,12.6032092867663,437621.791759925,0.0,1.0
2000-03-02,24.94,25.38,23.69,24.06,589800,13.6129943530512,13.8531594498973,12.930707146102,13.1326641593589,1080556.68124941,0.0,1.0
2000-03-03,25.44,25.5,25.0,25.25,131267,13.8859092358309,13.9186590217645,13.6457441389848,13.7822015803746,240490.732244094,0.0,1.0
2000-03-06,24.63,25.25,24.25,24.25,69667,13.4437871257278,13.7822015803746,13.2363718148152,13.2363718148152,127635.032744325,0.0,1.0
2000-03-07,24.13,24.81,24.13,24.81,60067,13.1708722429481,13.5420364835285,13.1708722429481,13.5420364835285,110047.131523582,0.0,1.0
2000-03-08,24.13,24.75,24.0,24.5,142000,13.1708722429481,13.5092866975949,13.0999143734254,13.3728292562051,260154.372223494,0.0,1.0
2000-03-09,23.94,24.63,23.88,24.38,60800,13.0671645874918,13.4437871257278,13.0344148015583,13.307329684338,111390.041064707,0.0,1.0
2000-03-10,24.38,24.5,24.0,24.0,119200,13.307329684338,13.3728292562051,13.0999143734254,13.0999143734254,218383.106824228,0.0,1.0
2000-03-13,24.5,25.5,23.88,24.88,143867,13.3728292562051,13.9186590217645,13.0344148015583,13.5802445671176,263574.852596319,0.0,1.0
2000-03-14,24.13,25.13,23.94,25.03,32667,13.1708722429481,13.7167020085075,13.0671645874918,13.6621190319516,59848.3301227103,0.0,1.0
2000-03-15,23.94,24.19,23.88,24.13,101867,13.0671645874918,13.2036220288817,13.0344148015583,13.1708722429481,186627.784755568,0.0,1.0
2000-03-16,24.06,24.75,23.88,23.88,67800,13.1326641593589,13.5092866975949,13.0344148015583,13.0344148015583,124214.552371499,0.0,1.0
2000-03-17,24.0,24.88,23.88,24.38,126400,13.0999143734254,13.5802445671176,13.0344148015583,13.307329684338,231574.032739785,0.0,1.0
2000-03-20,24.0,24.44,23.13,24.13,150400,13.0999143734254,13.3400794702715,12.6250424773887,13.1708722429481,275543.785791643,0.0,1.0
2000-03-21,24.13,24.13,23.75,23.88,149067,13.1708722429481,13.1708722429481,12.9634569320355,13.0344148015583,273101.632424222,0.0,1.0
2000-03-22,23.88,24.61,23.88,24.0,204267,13.0344148015583,13.4328705304166,13.0344148015583,13.0999143734254,374232.064443494,0.0,1.0
2000-03-23,24.13,24.48,23.8,24.44,422600,13.1708722429481,13.3619126608939,12.9907484203135,13.3400794702715,774234.068321467,0.0,1.0
2000-03-24,24.06,24.38,23.88,24.25,46000,13.1326641593589,13.307329684338,13.0344148015583,13.2363718148152,84275.3600160616,0.0,1.0
2000-03-27,24.13,24.38,23.25,24.22,82200,13.1708722429481,13.307329684338,12.6905420492558,13.2199969218484,150596.404202614,0.0,1.0
2000-03-28,24.06,24.25,23.75,24.13,221000,13.1326641593589,13.2363718148152,12.9634569320355,13.1708722429481,404888.142685861,0.0,1.0
2000-03-29,23.25,24.06,22.81,24.03,44600,12.6905420492558,13.1326641593589,12.4503769524097,13.1162892663922,81710.4577547032,0.0,1.0
2000-03-30,23.75,23.88,23.06,23.5,35267,12.9634569320355,13.0344148015583,12.5868343937996,12.8269994906457,64611.7200366618,0.0,1.0
2000-03-31,23.69,24.13,22.94,23.13,19267,12.930707146102,13.1708722429481,12.5213348219324,12.6250424773887,35298.5513354228,0.0,1.0
2000-04-03,22.75,24.13,22.75,23.75,52867,12.4176271664761,13.1708722429481,12.4176271664761,12.9634569320355,96856.2056080245,0.0,1.0
2000-04-04,21.13,23.38,20.0,23.38,113267,11.5333829462699,12.7614999187786,10.9165953111878,12.7614999187786,207513.417455201,0.0,1.0
2000-04-05,22.5,22.5,21.06,21.06,92267,12.2811697250863,12.2811697250863,11.4951748626808,11.4951748626808,169039.883534824,0.0,1.0
2000-04-06,23.0,23.13,22.38,22.63,54800,12.554084607866,12.6250424773887,12.2156701532192,12.352127594609,100397.602801743,0.0,1.0
2000-04-07,23.61,23.63,22.38,23.0,164800,12.8870407648572,12.8979573601684,12.2156701532192,12.554084607866,301925.637622759,0.0,1.0
2000-04-10,23.75,24.25,22.88,23.63,166000,12.9634569320355,13.2363718148152,12.4885850359989,12.8979573601684,304124.125275352,0.0,1.0
2000-04-11,23.94,24.13,23.75,23.75,63467,13.0671645874918,13.1708722429481,12.9634569320355,12.9634569320355,116276.179872595,0.0,1.0
2000-04-12,27.88,28.5,24.38,24.5,640400,15.2177338637958,15.5561483184426,13.307329684338,13.3728292562051,1173259.57726708,0.0,1.0
2000-04-13,31.13,31.13,28.0,28.34,190467,16.9916806018638,16.9916806018638,15.2832334356629,15.4688155559531,348949.456438678,0.0,1.0
2000-04-14,28.75,30.0,28.75,29.75,59667,15.6926057598325,16.3748929667817,15.6926057598325,16.2384355253919,109314.302306051,0.0,1.0
2000-04-17,27.63,30.0,26.88,29.59,144800,15.081276422406,16.3748929667817,14.6719040982364,16.1511027629024,265284.17674621,0.0,1.0
2000-04-18,31.25,32.06,28.06,28.06,86667,17.057180173731,17.4993022838341,15.3159832215965,15.3159832215965,158780.274489391,0.0,1.0
2000-04-19,32.13,32.75,31.44,31.44,481867,17.5375103674232,17.8759248220701,17.1608878291873,17.1608878291873,882815.541409989,0.0,1.0
2000-04-20,31.81,32.63,31.0,32.56,143000,17.3628448424442,17.8104252502029,16.9207227323411,17.7722171666138,261986.445267321,0.0,1.0
2000-04-24,30.0,31.75,29.56,31.75,188067,16.3748929667817,17.3300950565107,16.1347278699356,17.3300950565107,344552.481133492,0.0,1.0
2000-04-25,30.19,30.88,30.0,30.25,169400,16.478600622238,16.855223160474,16.3748929667817,16.5113504081716,310353.173624365,0.0,1.0
2000-04-26,32.38,32.81,30.0,30.31,121200,17.6739678088131,17.9086746080036,16.3748929667817,16.5441001941051,222047.252911883,0.0,1.0
2000-04-27,31.81,32.0,31.25,31.25,39467,17.3628448424442,17.4665524979005,17.057180173731,17.057180173731,72306.4268207369,0.0,1.0
2000-04-28,34.38,35.75,31.75,31.75,171467,18.7656273399319,19.5134141187482,17.3300950565107,17.3300950565107,314140.068605955,0.0,1.0
2000-05-01,33.81,34.88,32.88,34.75,111667,18.454504373563,19.0385422227116,17.9468826915928,18.9675843531888,204582.100585076,0.0,1.0
2000-05-02,34.81,35.0,33.75,33.88,50667,19.0003341391224,19.1040417945787,18.4217545876294,18.4927124571522,92825.6449116038,0.0,1.0
2000-05-03,36.75,37.0,34.81,35.0,112867,20.0592438843076,20.1957013256975,19.0003341391224,19.1040417945787,206780.588237669,0.0,1.0
2000-05-04,36.06,37.38,36.06,36.5,182000,19.6826213460716,20.40311663661,19.6826213460716,19.9227864429178,333437.293976591,0.0,1.0
2000-05-05,35.88,36.38,35.06,36.0,132867,19.5843719882709,19.8572868710506,19.1367915805122,19.6498715601381,243422.049114218,0.0,1.0
2000-05-08,35.69,36.5,34.88,34.88,39867,19.4806643328147,19.9227864429178,19.0385422227116,19.0385422227116,73039.2560382676,0.0,1.0
2000-05-09,36.25,36.25,34.75,36.19,33867,19.7863290015279,19.7863290015279,18.9675843531888,19.7535792155944,62046.8177753033,0.0,1.0
2000-05-10,35.88,36.13,35.63,35.78,120867,19.5843719882709,19.7208294296608,19.4479145468811,19.529789011715,221437.172588289,0.0,1.0
2000-05-11,36.0,37.25,35.63,35.81,81867,19.6498715601381,20.3321587670873,19.4479145468811,19.5461639046818,149986.323879019,0.0,1.0
2000-05-12,34.25,36.13,34.13,35.88,38867,18.6946694704091,19.7208294296608,18.629169898542,19.5843719882709,71207.1829944405,0.0,1.0
2000-05-15,34.13,34.5,33.0,34.06,116267,18.629169898542,18.831126911799,18.0123822634599,18.5909618149529,213009.636586683,0.0,1.0
2000-05-16,33.63,34.63,33.38,34.5,102200,18.3562550157623,18.9020847813217,18.2197975743725,18.831126911799,187237.865079162,0.0,1.0
2000-05-17,32.86,33.75,32.75,33.5,158067,17.9359660962816,18.4217545876294,17.8759248220701,18.2852971462396,289590.289818668,0.0,1.0
2000-05-18,31.5,32.92,30.75,32.75,89267,17.1936376151208,17.9687158822152,16.7842652909513,17.8759248220701,163543.664403342,0.0,1.0
2000-05-19,32.38,33.0,30.5,31.44,109000,17.6739678088131,18.0123822634599,16.6478078495614,17.1608878291873,199695.961777188,0.0,1.0
2000-05-22,31.88,32.63,29.63,32.38,165067,17.4010529260334,17.8104252502029,16.1729359535248,17.6739678088131,302414.80112546,0.0,1.0
2000-05-23,31.25,31.88,30.63,31.88,80067,17.057180173731,17.4010529260334,16.7187657190841,17.4010529260334,146688.59240013,0.0,1.0
2000-05-24,33.5,33.5,30.75,30.91,84200,18.2852971462396,18.2852971462396,16.7842652909513,16.8715980534408,154260.550290269,0.0,1.0
2000-05-25,32.5,34.0,31.0,33.38,109067,17.7394673806802,18.5582120290193,16.9207227323411,18.2197975743725,199818.710671125,0.0,1.0
2000-05-26,32.19,32.44,31.88,31.88,26600,17.5702601533568,17.7067175947466,17.4010529260334,17.4010529260334,48733.1429658093,0.0,1.0
2000-05-30,32.31,32.38,31.75,31.88,50000,17.6357597252239,17.6739678088131,17.3300950565107,17.4010529260334,91603.6521913711,0.0,1.0
2000-05-31,32.06,32.25,32.06,32.25,52800,17.4993022838341,17.6030099392904,17.4993022838341,17.6030099392904,96733.4567140876,0.0,1.0
2000-06-01,31.88,33.0,31.88,31.88,92200,17.4010529260334,18.0123822634599,17.4010529260334,17.4010529260334,168917.134640888,0.0,1.0
2000-06-02,31.63,32.75,31.38,32.0,312067,17.2645954846435,17.8759248220701,17.1281380432537,17.4665524979005,571729.538568092,0.0,1.0
2000-06-05,31.63,31.75,31.38,31.63,567467,17.2645954846435,17.3300950565107,17.1281380432537,17.2645954846435,1039640.99396162,0.0,1.0
2000-06-06,31.44,32.5,31.44,31.84,232200,17.1608878291873,17.7394673806802,17.1608878291873,17.379219735411,425407.360776726,0.0,1.0
2000-06-07,31.63,31.63,31.25,31.56,105800,17.2645954846435,17.2645954846435,17.057180173731,17.2263874010544,193833.328036941,0.0,1.0
2000-06-08,31.88,32.38,31.56,31.63,155800,17.4010529260334,17.6739678088131,17.2263874010544,17.2645954846435,285436.980228312,0.0,1.0
2000-06-09,35.03,35.38,32.19,32.19,120667,19.1204166875455,19.3114571054913,17.5702601533568,17.5702601533568,221070.757979523,0.0,1.0
2000-06-12,32.88,35.13,32.56,35.06,40867,17.9468826915928,19.1749996641014,17.7722171666138,19.1367915805122,74871.329082095,0.0,1.0
2000-06-13,33.5,33.88,32.69,32.69,21600,18.2852971462396,18.4927124571522,17.8431750361365,17.8431750361365,39572.7777466722,0.0,1.0
2000-06-14,33.31,33.88,33.25,33.28,23867,18.1815894907833,18.4927124571522,18.1488397048497,18.1652145978165,43726.0873370291,0.0,1.0
2000-06-15,33.5,34.5,33.13,33.56,61400,18.2852971462396,18.831126911799,18.0833401329826,18.3180469321732,112489.284891004,0.0,1.0
2000-06-16,33.38,34.38,33.13,33.94,70400,18.2197975743725,18.7656273399319,18.0833401329826,18.5254622430857,128977.94228545,0.0,1.0
2000-06-19,35.25,35.5,33.13,33.5,31600,19.2404992359685,19.3769566773584,18.0833401329826,18.2852971462396,57893.5081849465,0.0,1.0
2000-06-20,33.0,35.5,30.88,35.5,51867,18.0123822634599,19.3769566773584,16.855223160474,19.3769566773584,95024.1325641967,0.0,1.0
2000-06-21,34.19,36.19,30.53,30.53,81600,18.6619196844756,19.7535792155944,16.6641827425282,16.6641827425282,149497.160376317,0.0,1.0
2000-06-22,34.63,35.0,34.0,34.0,92867,18.9020847813217,19.1040417945787,18.5582120290193,18.5582120290193,170139.127361121,0.0,1.0
2000-06-23,35.06,35.19,34.38,34.5,57200,19.1367915805122,19.207749450035,18.7656273399319,18.831126911799,104794.578106929,0.0,1.0
2000-06-26,36.19,36.34,34.81,36.34,76667,19.7535792155944,19.8354536804283,19.0003341391224,19.8354536804283,140459.544051116,0.0,1.0
2000-06-27,36.94,37.69,35.0,35.81,88800,20.1629515397639,20.5723238639334,19.1040417945787,19.5461639046818,162688.086291875,0.0,1.0
2000-06-28,41.0,41.0,36.63,37.0,74867,22.379020387935,22.379020387935,19.9937443124405,20.1957013256975,137161.812572228,0.0,1.0
2000-06-29,39.06,40.13,37.5,38.0,230867,21.3201106427498,21.9041484918984,20.4686162084772,20.7415310912569,422965.207409305,0.0,1.0
2000-06-30,40.0,40.5,38.0,38.56,248067,21.8331906223756,22.1061055051553,20.7415310912569,21.0471957599701,454476.863763137,0.0,1.0
2000-07-03,38.69,39.56,38.63,39.25,263200,21.1181536294928,21.5930255255295,21.0854038435593,21.4238182982061,482201.625135378,0.0,1.0
2000-07-05,39.5,39.63,38.88,38.97,63800,21.5602757395959,21.6312336091187,21.2218612849491,21.2709859638495,116886.26019619,0.0,1.0
2000-07-06,38.5,40.0,38.13,39.75,157267,21.0144459740366,21.8331906223756,20.8124889607796,21.6967331809858,288124.631383606,0.0,1.0
2000-07-07,38.5,38.75,37.88,38.56,102467,21.0144459740366,21.1509034154264,20.6760315193897,21.0471957599701,187727.028581864,0.0,1.0
2000-07-10,38.06,38.5,37.5,38.38,44400,20.7742808771904,21.0144459740366,20.4686162084772,20.9489464021694,81344.0431459375,0.0,1.0
2000-07-11,37.38,38.5,35.0,38.0,225667,20.40311663661,21.0144459740366,19.1040417945787,20.7415310912569,413438.427581403,0.0,1.0
2000-07-12,37.13,38.06,36.63,37.06,92467,20.2666591952202,20.7742808771904,19.9937443124405,20.228451111631,169406.29814359,0.0,1.0
2000-07-13,37.13,37.56,36.5,36.5,42067,20.2666591952202,20.5013659944107,19.9227864429178,19.9227864429178,77069.816734688,0.0,1.0
2000-07-14,37.25,37.75,36.88,36.88,34667,20.3321587670873,20.605073649867,20.1302017538303,20.1302017538303,63512.4762103652,0.0,1.0
2000-07-17,37.5,37.56,36.75,37.53,59067,20.4686162084772,20.5013659944107,20.0592438843076,20.4849911014439,108215.058479754,0.0,1.0
2000-07-18,36.38,37.63,36.38,37.0,48200,19.8572868710506,20.5395740779999,19.8572868710506,20.1957013256975,88305.9207124818,0.0,1.0
2000-07-19,37.31,37.75,36.88,37.63,108067,20.3649085530209,20.605073649867,20.1302017538303,20.5395740779999,197986.637627297,0.0,1.0
2000-07-20,37.13,37.75,37.13,37.25,127200,20.2666591952202,20.605073649867,20.2666591952202,20.3321587670873,233039.691174848,0.0,1.0
2000-07-21,39.75,40.0,37.09,37.13,285000,21.6967331809858,21.8331906223756,20.2448260045978,20.2666591952202,522140.817490814,0.0,1.0
2000-07-24,41.13,43.0,39.5,40.22,402400,22.4499782574578,23.4706799190538,21.5602757395959,21.9532731707987,737226.192836152,0.0,1.0
2000-07-25,41.63,42.0,40.5,42.0,240800,22.7228931402374,22.9248501534944,22.1061055051553,22.9248501534944,441163.188953643,0.0,1.0
2000-07-26,41.25,42.0,40.5,40.53,122467,22.5154778293249,22.9248501534944,22.1061055051553,22.1224803981221,224368.489458412,0.0,1.0
2000-07-27,43.19,43.25,41.63,42.84,1771867,23.5743875745101,23.6071373604437,22.7228931402374,23.3833471565643,3246189.76794736,0.0,1.0
2000-07-28,43.63,44.0,42.13,42.53,367800,23.8145526713562,24.0165096846132,22.9958080230171,23.2141399292409,673836.465519726,0.0,1.0
2000-07-31,45.13,46.75,43.5,44.0,306800,24.6332973196953,25.5175415399015,23.7435948018335,24.0165096846132,562080.009846253,0.0,1.0
2000-08-01,48.0,48.25,45.0,45.63,190400,26.1998287468508,26.3362861882406,24.5623394501726,24.906212202475,348826.70754474,0.0,1.0
2000-08-02,44.75,47.84,43.63,47.84,857800,24.4258820087827,26.1124959843613,23.8145526713562,26.1124959843613,1571552.25699516,0.0,1.0
2000-08-03,44.13,44.38,43.0,43.69,289200,24.0874675541359,24.2239249955258,23.4706799190538,23.8473024572898,529835.52427489,0.0,1.0
2000-08-04,43.88,44.16,43.0,44.16,146867,23.9510101127461,24.1038424471027,23.4706799190538,24.1038424471027,269071.071727801,0.0,1.0
2000-08-07,45.31,46.13,44.16,44.16,287467,24.731546677496,25.1791270852547,24.1038424471027,24.1038424471027,526660.541689937,0.0,1.0
2000-08-08,44.94,45.28,44.63,45.28,116400,24.529589664239,24.7151717845292,24.3603824369156,24.7151717845292,213253.302301512,0.0,1.0
2000-08-09,42.0,45.06,40.88,45.06,95800,22.9248501534944,24.5950892361062,22.3135208160679,24.5950892361062,175512.597598667,0.0,1.0
2000-08-10,41.5,42.25,41.0,42.0,83200,22.6519352707147,23.0613075948843,22.379020387935,22.9248501534944,152428.477246441,0.0,1.0
2000-08-11,41.25,42.5,41.25,42.0,36667,22.5154778293249,23.1977650362741,22.5154778293249,22.9248501534944,67176.6222980199,0.0,1.0
2000-08-14,41.5,42.38,40.75,42.25,62667,22.6519352707147,23.132265464407,22.2425629465452,23.0613075948843,114810.521437533,0.0,1.0
2000-08-15,41.69,41.88,41.0,41.88,69000,22.755642926171,22.8593505816273,22.379020387935,22.8593505816273,126413.040024092,0.0,1.0
2000-08-16,41.97,42.06,41.72,41.72,61800,22.9084752605276,22.957599939428,22.7720178191378,22.7720178191378,113222.114108535,0.0,1.0
2000-08-17,40.86,42.0,40.0,41.97,120800,22.3026042207567,22.9248501534944,21.8331906223756,22.9084752605276,221314.423694352,0.0,1.0
2000-08-18,37.0,40.38,36.88,40.38,105867,20.1957013256975,22.0406059332882,20.1302017538303,22.0406059332882,193956.076930877,0.0,1.0
2000-08-21,37.25,37.44,36.38,36.41,105067,20.3321587670873,20.4358664225436,19.8572868710506,19.8736617640174,192490.418495816,0.0,1.0
2000-08-22,39.75,39.75,36.88,37.0,176600,21.6967331809858,21.6967331809858,20.1302017538303,20.1957013256975,323544.099539922,0.0,1.0
2000-08-23,39.69,40.0,38.75,38.78,123800,21.6639833950522,21.8331906223756,21.1509034154264,21.1672783083932,226810.642825835,0.0,1.0
2000-08-24,41.13,41.19,39.5,40.25,141667,22.4499782574578,22.4827280433913,21.5602757395959,21.9696480637655,259544.291899898,0.0,1.0
2000-08-25,43.5,44.38,41.06,41.13,113467,23.7435948018335,24.2239249955258,22.4117701738686,22.4499782574578,207879.832063966,0.0,1.0
2000-08-28,44.63,44.88,44.0,44.19,68067,24.3603824369156,24.4968398783055,24.0165096846132,24.1202173400695,124703.715874201,0.0,1.0
2000-08-29,45.0,45.25,43.75,44.44,132867,24.5623394501726,24.6987968915624,23.8800522432234,24.2566747814593,243422.049114218,0.0,1.0
2000-08-30,44.88,45.0,44.13,44.75,52667,24.4968398783055,24.5623394501726,24.0874675541359,24.4258820087827,96489.7909992585,0.0,1.0
2000-08-31,45.88,45.88,42.63,44.63,107267,25.0426696438649,25.0426696438649,23.2687229057968,24.3603824369156,196520.979192235,0.0,1.0
2000-09-01,42.25,46.0,40.13,45.94,324667,23.0613075948843,25.108169215732,21.9041484918984,25.0754194297984,594813.658920316,0.0,1.0
2000-09-05,41.13,42.38,39.63,42.38,124467,22.4499782574578,23.132265464407,21.6312336091187,23.132265464407,228032.635546067,0.0,1.0
2000-09-06,41.88,41.88,40.31,41.38,96067,22.8593505816273,22.8593505816273,22.0023978496991,22.5864356988476,176001.761101369,0.0,1.0
2000-09-07,45.0,45.0,40.91,40.91,185467,24.5623394501726,24.5623394501726,22.3298957090347,22.3298957090347,339789.09121954,0.0,1.0
2000-09-08,44.06,44.59,43.75,44.59,145800,24.0492594705468,24.3385492462932,23.8800522432234,24.3385492462932,267116.249790037,0.0,1.0
2000-09-11,43.88,44.13,43.75,43.78,136600,23.9510101127461,24.0874675541359,23.8800522432234,23.8964271361901,250261.177786825,0.0,1.0
2000-09-12,44.5,44.5,43.5,44.0,193200,24.2894245673929,24.2894245673929,23.7435948018335,24.0165096846132,353956.512067457,0.0,1.0
2000-09-13,42.06,43.63,41.63,43.63,371067,22.957599939428,23.8145526713562,22.7228931402374,23.8145526713562,679821.848153909,0.0,1.0
2000-09-14,41.56,41.75,41.13,41.63,1022867,22.6846850566483,22.7883927121046,22.4499782574578,22.7228931402374,1873967.05812062,0.0,1.0
2000-09-15,42.63,42.75,41.31,41.44,251067,23.2687229057968,23.334222477664,22.5482276152584,22.6191854847812,459973.082894619,0.0,1.0
2000-09-18,45.5,45.5,42.0,42.44,111067,24.8352543329523,24.8352543329523,22.9248501534944,23.1650152503406,203482.85675878,0.0,1.0
2000-09-19,44.0,47.81,43.75,45.13,176800,24.0165096846132,26.0961210913945,23.8800522432234,24.6332973196953,323910.514148688,0.0,1.0
2000-09-20,44.06,44.38,44.0,44.28,197867,24.0492594705468,24.2239249955258,24.0165096846132,24.1693420189698,362506.796962999,0.0,1.0
2000-09-21,41.25,44.19,40.69,44.13,99600,22.5154778293249,24.1202173400695,22.2098131606116,24.0874675541359,182474.475165211,0.0,1.0
2000-09-22,45.09,45.36,39.75,40.5,77000,24.6114641290729,24.758838165774,21.6967331809858,22.1061055051553,141069.624374712,0.0,1.0
2000-09-25,41.31,45.13,41.31,44.63,91267,22.5482276152584,24.6332973196953,22.5482276152584,24.3603824369156,167207.810490997,0.0,1.0
2000-09-26,37.13,42.25,37.06,42.13,316400,20.2666591952202,23.0613075948843,20.228451111631,22.9958080230171,579667.911066995,0.0,1.0
2000-09-27,39.13,39.88,37.28,38.25,286000,21.358318726339,21.7676910505085,20.3485336600541,20.8779885326467,523972.890534641,0.0,1.0
2000-09-28,38.31,39.75,36.94,39.75,51000,20.9107383185803,21.6967331809858,20.1629515397639,21.6967331809858,93435.7252351982,0.0,1.0
2000-09-29,35.19,37.94,33.63,37.94,276267,19.207749450035,20.7087813053233,18.3562550157623,20.7087813053233,506141.323599069,0.0,1.0
2000-10-02,35.0,35.94,33.33,35.88,291400,19.1040417945787,19.6171217742045,18.1925060860945,19.5843719882709,533866.08497131,0.0,1.0
2000-10-03,36.38,36.88,34.75,35.56,142267,19.8572868710506,20.1302017538303,18.9675843531888,19.4097064632919,260643.535726196,0.0,1.0
2000-10-04,37.44,39.63,36.13,36.86,96000,20.4358664225436,21.6312336091187,19.7208294296608,20.1192851585192,175879.012207432,0.0,1.0
2000-10-05,36.63,39.19,36.63,37.06,58600,19.9937443124405,21.3910685122725,19.9937443124405,20.228451111631,107359.480368287,0.0,1.0
2000-10-06,37.13,38.0,36.0,36.63,36667,20.2666591952202,20.7415310912569,19.6498715601381,19.9937443124405,67176.6222980199,0.0,1.0
2000-10-09,35.38,37.13,33.0,36.88,67067,19.3114571054913,20.2666591952202,18.0123822634599,20.1302017538303,122871.642830373,0.0,1.0
2000-10-10,34.81,35.75,34.0,34.67,90000,19.0003341391224,19.5134141187482,18.5582120290193,18.9239179719441,164886.573944468,0.0,1.0
2000-10-11,36.19,36.75,33.88,34.88,55400,19.7535792155944,20.0592438843076,18.4927124571522,19.0385422227116,101496.846628039,0.0,1.0
2000-10-12,35.81,36.69,35.5,36.36,33400,19.5461639046818,20.0264940983741,19.3769566773584,19.8463702757395,61191.2396638358,0.0,1.0
2000-10-13,37.38,37.38,35.13,35.69,39667,20.40311663661,20.40311663661,19.1749996641014,19.4806643328147,72672.8414295024,0.0,1.0
2000-10-16,37.5,39.75,36.69,37.5,60267,20.4686162084772,21.6967331809858,20.0264940983741,20.4686162084772,110413.546132347,0.0,1.0
2000-10-17,35.0,38.0,34.69,38.0,89867,19.1040417945787,20.7415310912569,18.9348345672553,20.7415310912569,164642.908229639,0.0,1.0
2000-10-18,32.75,35.13,32.75,35.0,398267,17.8759248220701,19.1749996641014,17.8759248220701,19.1040417945787,729654.234946013,0.0,1.0
2000-10-19,35.38,35.5,33.0,33.02,162067,19.3114571054913,19.3769566773584,18.0123822634599,18.0232988587711,296918.581993978,0.0,1.0
2000-10-20,39.56,40.63,34.75,35.5,214200,21.5930255255295,22.1770633746781,18.9675843531888,19.3769566773584,392430.045987833,0.0,1.0
2000-10-23,39.47,39.56,38.25,38.69,417267,21.5439008466292,21.5930255255295,20.8779885326467,21.1181536294928,764463.622778734,0.0,1.0
2000-10-24,39.5,39.75,38.69,39.5,129400,21.5602757395959,21.6967331809858,21.1181536294928,21.5602757395959,237070.251871268,0.0,1.0
2000-10-25,40.94,40.94,39.0,39.48,114467,22.3462706020015,22.3462706020015,21.2873608568162,21.5493591442848,209711.905107793,0.0,1.0
2000-10-26,39.13,41.69,38.25,40.56,170667,21.358318726339,22.755642926171,20.8779885326467,22.1388552910889,312674.410170894,0.0,1.0
2000-10-27,39.19,40.0,39.13,40.0,87667,21.3910685122725,21.8331906223756,21.358318726339,21.8331906223756,160612.347533219,0.0,1.0
2000-10-30,41.13,41.81,38.75,38.75,59267,22.4499782574578,22.8211424980381,21.1509034154264,21.1509034154264,108581.473088519,0.0,1.0
2000-10-31,41.13,41.75,40.75,41.75,70067,22.4499782574578,22.7883927121046,22.2425629465452,22.7883927121046,128367.861961855,0.0,1.0
2000-11-01,40.63,41.13,38.63,41.08,243400,22.1770633746781,22.4499782574578,21.0854038435593,22.4226867691798,445926.578867593,0.0,1.0
2000-11-02,40.06,40.31,39.5,39.88,81267,21.8659404083092,22.0023978496991,21.5602757395959,21.7676910505085,148887.080052723,0.0,1.0
2000-11-03,40.25,40.5,39.5,40.13,72267,21.9696480637655,22.1061055051553,21.5602757395959,21.9041484918984,132398.422658276,0.0,1.0
2000-11-06,42.25,42.94,40.0,40.0,76667,23.0613075948843,23.4379301331202,21.8331906223756,21.8331906223756,140459.544051117,0.0,1.0
2000-11-07,43.19,44.0,38.5,39.13,144667,23.5743875745101,24.0165096846132,21.0144459740366,21.358318726339,265040.511031381,0.0,1.0
2000-11-08,40.75,43.13,40.75,42.63,39400,22.2425629465452,23.5416377885765,22.2425629465452,23.2687229057968,72183.6779268003,0.0,1.0
2000-11-09,41.73,41.75,39.0,40.38,89667,22.7774761167934,22.7883927121046,21.2873608568162,22.0406059332882,164276.493620873,0.0,1.0
2000-11-10,40.06,42.0,40.0,42.0,51267,21.8659404083092,22.9248501534944,21.8331906223756,22.9248501534944,93924.8887379003,0.0,1.0
2000-11-13,40.88,40.88,39.0,40.25,92467,22.3135208160679,22.3135208160679,21.2873608568162,21.9696480637655,169406.29814359,0.0,1.0
2000-11-14,43.06,44.56,41.22,41.22,50067,23.5034297049874,24.3221743533265,22.4991029363581,22.4991029363581,91726.4010853073,0.0,1.0
2000-11-15,41.25,42.5,40.0,41.75,128267,22.5154778293249,23.1977650362741,21.8331906223756,22.7883927121046,234994.513112611,0.0,1.0
2000-11-16,40.5,42.38,40.5,41.0,81267,22.1061055051553,23.132265464407,22.1061055051553,22.379020387935,148887.080052723,0.0,1.0
2000-11-17,43.0,44.0,41.5,41.97,67800,23.4706799190538,24.0165096846132,22.6519352707147,22.9084752605276,124214.552371499,0.0,1.0
2000-11-20,42.5,43.75,42.0,43.73,36800,23.1977650362741,23.8800522432234,22.9248501534944,23.8691356479122,67420.2880128491,0.0,1.0
2000-11-21,43.31,43.31,42.25,43.25,20800,23.6398871463772,23.6398871463772,23.0613075948843,23.6071373604437,38107.1193116104,0.0,1.0
2000-11-22,43.5,43.75,41.0,42.25,83867,23.7435948018335,23.8800522432234,22.379020387935,23.0613075948843,153650.469966674,0.0,1.0
2000-11-24,44.38,44.44,43.5,43.5,10200,24.2239249955258,24.2566747814593,23.7435948018335,23.7435948018335,18687.1450470397,0.0,1.0
2000-11-27,47.5,47.75,44.63,44.69,93267,25.9269138640711,26.0633713054609,24.3603824369156,24.3931322228492,170871.956578652,0.0,1.0
2000-11-28,44.25,47.5,43.88,47.44,297000,24.1529671260031,25.9269138640711,23.9510101127461,25.8941640781375,544125.694016742,0.0,1.0
2000-11-29,44.66,45.5,43.63,44.88,44067,24.3767573298824,24.8352543329523,23.8145526713562,24.4968398783055,80733.9628223429,0.0,1.0
2000-11-30,42.0,44.97,42.0,44.38,330667,22.9248501534944,24.5459645572058,22.9248501534944,24.2239249955258,605806.097183282,0.0,1.0
2000-12-01,40.5,42.5,39.75,42.19,111200,22.1061055051553,23.1977650362741,21.6967331809858,23.0285578089507,203726.522473609,0.0,1.0
2000-12-04,42.5,43.13,40.5,41.22,115000,23.1977650362741,23.5416377885765,22.1061055051553,22.4991029363581,210688.400040153,0.0,1.0
2000-12-05,43.44,45.63,43.31,44.98,114000,23.7108450158999,24.906212202475,23.6398871463772,24.5514228548614,208856.326996326,0.0,1.0
2000-12-06,40.5,44.0,40.31,43.98,118000,22.1061055051553,24.0165096846132,22.0023978496991,24.005593089302,216184.619171636,0.0,1.0
2000-12-07,38.75,40.38,38.75,40.25,88267,21.1509034154264,22.0406059332882,21.1509034154264,21.9696480637655,161711.591359515,0.0,1.0
2000-12-08,38.81,40.0,38.75,39.33,53000,21.18365320136,21.8331906223756,21.1509034154264,21.4674846794508,97099.8713228531,0.0,1.0
2000-12-11,38.38,39.88,38.25,39.83,106467,20.9489464021694,21.7676910505085,20.8779885326467,21.7403995622305,195055.320757174,0.0,1.0
2000-12-12,37.25,39.0,37.25,38.98,83267,20.3321587670873,21.2873608568162,20.3321587670873,21.2764442615051,152551.226140378,0.0,1.0
2000-12-13,33.06,38.0,33.0,37.78,671400,18.0451320493935,20.7415310912569,18.0123822634599,20.6214485428338,1230053.84162573,0.0,1.0
2000-12-14,31.75,33.94,27.75,33.13,815600,17.3300950565107,18.5254622430857,15.1467759942731,18.0833401329826,1494238.77454564,0.0,1.0
2000-12-15,32.5,32.5,30.25,30.95,424200,17.7394673806802,17.7394673806802,16.5113504081716,16.8934312440632,777165.385191591,0.0,1.0
2000-12-18,36.06,37.38,32.31,32.67,250400,19.6826213460716,20.40311663661,17.6357597252239,17.8322584408253,458751.090174387,0.0,1.0
2000-12-19,36.25,37.63,35.88,36.25,193200,19.7863290015279,20.5395740779999,19.5843719882709,19.7863290015279,353956.512067458,0.0,1.0
2000-12-20,33.0,36.19,31.75,36.0,293067,18.0123822634599,19.7535792155944,17.3300950565107,19.6498715601381,536920.15073537,0.0,1.0
2000-12-21,33.19,33.88,32.38,33.25,195667,18.1160899189162,18.4927124571522,17.6739678088131,18.1488397048497,358476.236266579,0.0,1.0
2000-12-22,37.94,38.0,33.0,33.13,125600,20.7087813053233,20.7415310912569,18.0123822634599,18.0833401329826,230108.374304724,0.0,1.0
2000-12-26,37.09,38.0,37.09,38.0,57067,20.2448260045978,20.7415310912569,20.2448260045978,20.7415310912569,104550.912392099,0.0,1.0
2000-12-27,36.31,37.69,35.5,37.69,155200,19.8190787874615,20.5723238639334,19.3769566773584,20.5723238639334,284337.736402015,0.0,1.0
2000-12-28,39.5,39.5,36.27,36.27,127867,21.5602757395959,21.5602757395959,19.7972455968391,19.7972455968391,234261.683895081,0.0,1.0
2000-12-29,37.31,39.48,37.06,39.48,187067,20.3649085530209,21.5493591442848,20.228451111631,21.5493591442848,342720.408089663,0.0,1.0
2001-01-02,36.8,38.75,35.77,37.25,96867,20.0865353725856,21.1509034154264,19.5243307140594,20.3321587670873,177467.41953643,0.0,1.0
2001-01-03,41.13,41.13,34.75,36.25,123267,22.4499782574578,22.4499782574578,18.9675843531888,19.7863290015279,225834.147893474,0.0,1.0
2001-01-04,39.0,42.5,38.75,40.69,167467,21.2873608568162,23.1977650362741,21.1509034154264,22.2098131606116,306811.776430647,0.0,1.0
2001-01-05,39.5,39.5,38.5,39.06,149200,21.5602757395959,21.5602757395959,21.0144459740366,21.3201106427498,273345.298139051,0.0,1.0
2001-01-08,39.75,40.31,38.97,39.34,178867,21.6967331809858,22.0023978496991,21.2709859638495,21.4729429771064,327697.409130279,0.0,1.0
2001-01-09,37.5,40.38,37.44,39.38,94600,20.4686162084772,22.0406059332882,20.4358664225436,21.4947761677288,173314.109946073,0.0,1.0
2001-01-10,38.95,41.0,36.2,37.5,93200,21.2600693685383,22.379020387935,19.75903751325,20.4686162084772,170749.207684715,0.0,1.0
2001-01-11,39.38,40.0,38.88,39.0,35467,21.4947761677288,21.8331906223756,21.2218612849491,21.2873608568162,64978.1346454271,0.0,1.0
2001-01-12,38.0,39.75,36.88,39.5,45267,20.7415310912569,21.6967331809858,20.1302017538303,21.5602757395959,82932.4504749356,0.0,1.0
2001-01-16,38.13,38.13,36.88,37.13,44400,20.8124889607796,20.8124889607796,20.1302017538303,20.2666591952202,81344.0431459373,0.0,1.0
2001-01-17,38.25,39.75,37.75,38.06,75000,20.8779885326467,21.6967331809858,20.605073649867,20.7742808771904,137405.478287056,0.0,1.0
2001-01-18,35.75,38.25,35.75,37.94,182000,19.5134141187482,20.8779885326467,19.5134141187482,20.7087813053233,333437.293976591,0.0,1.0
2001-01-19,34.0,36.23,33.63,36.23,354267,18.5582120290193,19.7754124062167,18.3562550157623,19.7754124062167,649043.021017608,0.0,1.0
2001-01-22,35.56,35.88,34.06,34.08,111267,19.4097064632919,19.5843719882709,18.5909618149529,18.601878410264,203849.271367546,0.0,1.0
2001-01-23,35.13,35.88,34.81,34.81,285067,19.1749996641014,19.5843719882709,19.0003341391224,19.0003341391224,522263.566384751,0.0,1.0
2001-01-24,34.23,35.75,33.5,35.5,218800,18.683752875098,19.5134141187482,18.2852971462396,19.3769566773584,400857.581989438,0.0,1.0
2001-01-25,35.06,35.06,34.0,34.0,138867,19.1367915805122,19.1367915805122,18.5582120290193,18.5582120290193,254414.487377183,0.0,1.0
2001-01-26,36.19,36.19,34.44,34.5,69600,19.7535792155944,19.7535792155944,18.7983771258654,18.831126911799,127512.283850388,0.0,1.0
2001-01-29,35.0,37.13,35.0,35.84,380067,19.1040417945787,20.2666591952202,19.1040417945787,19.5625387976486,696310.505548355,0.0,1.0
2001-01-30,37.25,37.25,35.02,35.48,60000,20.3321587670873,20.3321587670873,19.1149583898899,19.3660400820472,109924.382629645,0.0,1.0
2001-01-31,40.0,40.5,36.38,36.63,187867,21.8331906223756,22.1061055051553,19.8572868710506,19.9937443124405,344186.066524726,0.0,1.0
2001-02-01,39.94,40.69,39.25,39.63,303200,21.8004408364421,22.2098131606116,21.4238182982061,21.6312336091187,555484.546888473,0.0,1.0
2001-02-02,39.5,41.0,39.5,39.63,181400,21.5602757395959,22.379020387935,21.5602757395959,21.6312336091187,332338.050150294,0.0,1.0
2001-02-05,40.25,40.5,38.02,39.44,120467,21.9696480637655,22.1061055051553,20.752447686568,21.5275259536624,220704.343370758,0.0,1.0
2001-02-06,38.5,41.0,38.0,39.53,64800,21.0144459740366,22.379020387935,20.7415310912569,21.5766506325627,118718.333240016,0.0,1.0
2001-02-07,40.88,41.25,38.38,38.66,119267,22.3135208160679,22.5154778293249,20.9489464021694,21.1017787365261,218505.855718165,0.0,1.0
2001-02-08,41.0,41.31,40.38,40.7,52200,22.379020387935,22.5482276152584,22.0406059332882,22.2152714582672,95634.2128877914,0.0,1.0
2001-02-09,41.91,42.31,41.0,41.0,141667,22.8757254745941,23.0940573808178,22.379020387935,22.379020387935,259544.291899899,0.0,1.0
2001-02-12,43.25,44.19,41.44,41.5,134400,23.6071373604437,24.1202173400695,22.6191854847812,22.6519352707147,246230.617090405,0.0,1.0
2001-02-13,34.56,39.88,34.56,39.88,1021867,18.8638766977326,21.7676910505085,18.8638766977326,21.7676910505085,1872134.98507679,0.0,1.0
2001-02-14,37.0,37.69,34.5,35.06,607000,20.1957013256975,20.5723238639334,18.831126911799,19.1367915805122,1112068.33760324,0.0,1.0
2001-02-15,36.0,37.75,35.88,37.61,412267,19.6498715601381,20.605073649867,19.5843719882709,20.5286574826887,755303.257559598,0.0,1.0
2001-02-16,35.25,36.2,35.25,36.19,275600,19.2404992359685,19.75903751325,19.2404992359685,19.7535792155944,504919.330878838,0.0,1.0
2001-02-20,34.63,35.88,34.19,35.81,480800,18.9020847813217,19.5843719882709,18.6619196844756,19.5461639046818,880860.719472224,0.0,1.0
2001-02-21,33.0,34.5,32.5,34.47,330400,18.0123822634599,18.831126911799,17.7394673806802,18.8147520188322,605316.933680579,0.0,1.0
2001-02-22,32.84,33.5,31.75,32.95,234867,17.9250495009704,18.2852971462396,17.3300950565107,17.9850907751819,430293.499584614,0.0,1.0
2001-02-23,33.52,35.25,33.38,34.75,313267,18.2962137415508,19.2404992359685,18.2197975743725,18.9675843531888,573928.026220684,0.0,1.0
2001-02-26,35.33,35.69,33.5,34.13,130267,19.2841656172133,19.4806643328147,18.2852971462396,18.629169898542,238658.659200266,0.0,1.0
2001-02-27,36.88,37.69,35.56,35.92,222200,20.1302017538303,20.5723238639334,19.4097064632919,19.6062051788933,407086.630338453,0.0,1.0
2001-02-28,36.94,37.19,36.75,36.88,320467,20.1629515397639,20.2994089811537,20.0592438843076,20.1302017538303,587118.952136242,0.0,1.0
2001-03-01,36.63,37.19,36.38,36.75,549200,19.9937443124405,20.2994089811537,19.8572868710506,20.0592438843076,1006174.51567002,0.0,1.0
2001-03-02,37.19,37.75,35.5,36.5,132400,20.2994089811537,20.605073649867,19.3769566773584,19.9227864429178,242566.471002751,0.0,1.0
2001-03-05,37.69,38.56,36.88,37.36,240667,20.5723238639334,21.0471957599701,20.1302017538303,20.3922000412988,440919.523238814,0.0,1.0
2001-03-06,38.0,38.56,37.63,37.69,68867,20.7415310912569,21.0471957599701,20.5395740779999,20.5723238639334,126169.374309263,0.0,1.0
2001-03-07,39.06,39.25,37.88,38.38,105867,21.3201106427498,21.4238182982061,20.6760315193897,20.9489464021694,193956.076930877,0.0,1.0
2001-03-08,38.25,38.89,37.44,38.89,190800,20.8779885326467,21.2273195826047,20.4358664225436,21.2273195826047,349559.536762272,0.0,1.0
2001-03-09,36.25,37.92,36.25,37.66,191600,19.7863290015279,20.6978647100121,19.7863290015279,20.5559489709667,351025.195197334,0.0,1.0
2001-03-12,32.0,36.02,31.75,36.02,143000,17.4665524979005,19.6607881554493,17.3300950565107,19.6607881554493,261986.445267321,0.0,1.0
2001-03-13,31.88,32.13,31.44,31.86,572600,17.4010529260334,17.5375103674232,17.1608878291873,17.3901363307222,1049045.02489558,0.0,1.0
2001-03-14,30.75,31.0,29.5,31.0,334067,16.7842652909513,16.9207227323411,16.101978084002,16.9207227323411,612035.145532293,0.0,1.0
2001-03-15,31.06,32.0,30.63,30.88,270400,16.9534725182747,17.4665524979005,16.7187657190841,16.855223160474,495392.551050934,0.0,1.0
2001-03-16,30.81,31.69,30.78,31.13,183667,16.8170150768848,17.2973452705771,16.8006401839181,16.9916806018638,336491.359740651,0.0,1.0
2001-03-19,30.38,31.63,30.25,30.75,238600,16.5823082776943,17.2645954846435,16.5113504081716,16.7842652909513,437132.628257222,0.0,1.0
2001-03-20,30.81,31.75,30.81,31.47,302067,16.8170150768848,17.3300950565107,16.8170150768848,17.177262722154,553408.808129818,0.0,1.0
2001-03-21,30.63,31.19,30.5,31.0,422067,16.7187657190841,17.0244303877974,16.6478078495614,16.9207227323411,773257.573389109,0.0,1.0
2001-03-22,30.56,30.88,29.88,30.53,154067,16.680557635495,16.855223160474,16.3093933949146,16.6641827425282,282261.997643359,0.0,1.0
2001-03-23,30.88,31.25,30.5,30.5,382667,16.855223160474,17.057180173731,16.6478078495614,16.6478078495614,701073.895462307,0.0,1.0
2001-03-26,32.31,33.88,31.0,31.0,99600,17.6357597252239,18.4927124571522,16.9207227323411,16.9207227323411,182474.475165211,0.0,1.0
2001-03-27,34.0,35.0,31.89,32.13,225400,18.5582120290193,19.1040417945787,17.406511223689,17.5375103674232,412949.2640787,0.0,1.0
2001-03-28,33.94,34.25,33.13,34.0,138867,18.5254622430857,18.6946694704091,18.0833401329826,18.5582120290193,254414.487377183,0.0,1.0
2001-03-29,33.69,34.0,33.0,33.94,73067,18.3890048016959,18.5582120290193,18.0123822634599,18.5254622430857,133864.081093338,0.0,1.0
2001-03-30,32.69,34.0,32.63,33.64,170867,17.8431750361365,18.5582120290193,17.8104252502029,18.3617133134179,313040.824779659,0.0,1.0
2001-04-02,32.56,33.63,32.13,32.69,136600,17.7722171666138,18.3562550157623,17.5375103674232,17.8431750361365,250261.177786825,0.0,1.0
2001-04-03,32.38,32.75,30.75,32.75,302667,17.6739678088131,17.8759248220701,16.7842652909513,17.8759248220701,554508.051956113,0.0,1.0
2001-04-04,31.63,32.47,30.75,32.31,118667,17.2645954846435,17.7230924877134,16.7842652909513,17.6357597252239,217406.611891869,0.0,1.0
2001-04-05,33.75,34.0,31.81,31.88,51200,18.4217545876294,18.5582120290193,17.3628448424442,17.4010529260334,93802.1398439641,0.0,1.0
2001-04-06,33.38,34.0,32.5,33.5,77467,18.2197975743725,18.5582120290193,17.7394673806802,18.2852971462396,141925.202486178,0.0,1.0
2001-04-09,35.2,35.25,33.0,33.75,59067,19.2132077476906,19.2404992359685,18.0123822634599,18.4217545876294,108215.058479754,0.0,1.0
2001-04-10,36.1,37.24,34.65,34.65,176667,19.704454536694,20.3267004694317,18.9130013766329,18.9130013766329,323666.848433859,0.0,1.0
2001-04-11,35.75,36.7,35.5,35.77,107200,19.5134141187482,20.0319523960297,19.3769566773584,19.5243307140594,196398.2302983,0.0,1.0
2001-04-12,36.0,36.0,35.05,36.0,119000,19.6498715601381,19.6498715601381,19.1313332828567,19.6498715601381,218016.692215463,0.0,1.0
2001-04-16,36.6,36.7,35.5,35.8,277667,19.9773694194737,20.0319523960297,19.3769566773584,19.5407056070262,508706.225860428,0.0,1.0
2001-04-17,37.5,38.2,36.3,36.49,57467,20.4686162084772,20.8506970443687,19.8136204898059,19.9173281452622,105283.74160963,0.0,1.0
2001-04-18,36.2,39.14,36.06,38.41,474267,19.75903751325,21.3637770239946,19.6826213460716,20.9653212951362,868891.786276897,0.0,1.0
2001-04-19,33.2,36.35,32.2,36.17,1055267,18.1215482165718,19.8409119780839,17.5757184510124,19.7426626202832,1933326.22474063,0.0,1.0
2001-04-20,32.0,33.65,31.41,33.65,726400,17.4665524979005,18.3671716110735,17.1445129362205,18.3671716110735,1330817.85903624,0.0,1.0
2001-04-23,30.85,31.99,30.4,31.99,441800,16.8388482675072,17.4610942002449,16.5932248730055,17.4610942002449,809409.870762954,0.0,1.0
2001-04-24,30.2,31.2,30.2,30.69,567800,16.4840589198936,17.029888685453,16.4840589198936,16.7515155050177,1040251.07428521,0.0,1.0
2001-04-25,31.0,31.23,30.05,30.4,567600,16.9207227323411,17.0462635784198,16.4021844550597,16.5932248730055,1039884.65967644,0.0,1.0
2001-04-26,32.11,32.5,30.91,30.91,812600,17.526593772112,17.7394673806802,16.8715980534408,16.8715980534408,1488742.55541416,0.0,1.0
2001-04-27,33.51,33.72,32.11,32.11,528400,18.2907554438952,18.4053796946627,17.526593772112,17.526593772112,968067.396358408,0.0,1.0
2001-04-30,34.7,34.75,33.3,33.51,328867,18.9402928649109,18.9675843531888,18.1761311931277,18.2907554438952,602508.365704391,0.0,1.0
2001-05-01,34.75,35.09,33.9,34.26,129200,18.9675843531888,19.153166473479,18.5036290524634,18.7001277680647,236703.837262503,0.0,1.0
2001-05-02,35.2,35.62,35.0,35.24,283600,19.2132077476906,19.4424562492255,19.1040417945787,19.2350409383129,519575.915229455,0.0,1.0
2001-05-03,34.35,35.09,34.15,35.0,381400,18.7492524469651,19.153166473479,18.6400864938532,19.1040417945787,698752.658915777,0.0,1.0
2001-05-04,34.84,35.7,33.5,34.3,132267,19.0167090320892,19.4861226304703,18.2852971462396,18.7219609586871,242322.805287921,0.0,1.0
2001-05-07,35.0,35.58,34.5,35.15,189600,19.1040417945787,19.4206230586031,18.831126911799,19.1859162594126,347361.049109678,0.0,1.0
2001-05-08,34.82,35.35,34.8,35.01,214667,19.005792436778,19.2950822125245,18.9948758414668,19.1095000922343,393285.6240993,0.0,1.0
2001-05-09,34.25,34.75,33.5,34.73,98267,18.6946694704091,18.9675843531888,18.2852971462396,18.9566677578776,180032.321797789,0.0,1.0
2001-05-10,34.39,34.55,34.35,34.55,92200,18.7710856375875,18.858418400077,18.7492524469651,18.858418400077,168917.134640888,0.0,1.0
2001-05-11,33.85,34.38,33.75,34.38,236267,18.4763375641854,18.7656273399319,18.4217545876294,18.7656273399319,432858.401845973,0.0,1.0
2001-05-14,34.5,34.5,33.48,33.56,265667,18.831126911799,18.831126911799,18.2743805509284,18.3180469321732,486721.349334499,0.0,1.0
2001-05-15,34.3,35.0,33.9,34.17,293400,18.7219609586871,19.1040417945787,18.5036290524634,18.6510030891644,537530.231058965,0.0,1.0
2001-05-16,35.6,35.6,34.0,34.0,134667,19.4315396539143,19.4315396539143,18.5582120290193,18.5582120290193,246719.780593107,0.0,1.0
2001-05-17,37.4,38.25,35.05,35.05,270600,20.4140332319212,20.8779885326467,19.1313332828567,19.1313332828567,495758.9656597,0.0,1.0
2001-05-18,38.05,38.25,37.25,37.25,252600,20.7688225795348,20.8779885326467,20.3321587670873,20.3321587670873,462781.650870807,0.0,1.0
2001-05-21,38.0,38.05,36.99,37.5,86200,20.7415310912569,20.7688225795348,20.1902430280419,20.4686162084772,157924.696377923,0.0,1.0
2001-05-22,38.13,38.2,37.5,38.0,137267,20.8124889607796,20.8506970443687,20.4686162084772,20.7415310912569,251483.170507058,0.0,1.0
2001-05-23,37.31,38.13,37.05,37.95,131600,20.3649085530209,20.8124889607796,20.2229928139754,20.7142396029789,241100.812567688,0.0,1.0
2001-05-24,32.9,34.0,32.5,33.11,1302000,17.957799286904,18.5582120290193,17.7394673806802,18.0724235376714,2385359.10306329,0.0,1.0
2001-05-25,31.97,33.03,31.73,32.99,346667,17.4501776049337,18.0287571564267,17.3191784611995,18.0069239658043,635119.265884521,0.0,1.0
2001-05-29,31.09,32.24,30.64,32.24,334400,16.9698474112415,17.5975516416348,16.7242240167397,17.5975516416348,612645.225855888,0.0,1.0
2001-05-30,31.0,31.2,30.15,31.08,314600,16.9207227323411,17.029888685453,16.4567674316156,16.9643891135859,576370.179588107,0.0,1.0
2001-05-31,30.5,31.19,30.5,30.9,262000,16.6478078495614,17.0244303877974,16.6478078495614,16.8661397557852,480003.137482785,0.0,1.0
2001-06-01,29.98,30.84,29.75,30.32,358200,16.3639763714705,16.8333899698516,16.2384355253919,16.5495584917607,656248.564298983,0.0,1.0
2001-06-04,29.95,30.25,29.88,30.01,147267,16.3476014785038,16.5113504081716,16.3093933949146,16.3803512644373,269803.900945332,0.0,1.0
2001-06-05,28.75,30.0,28.5,29.9,381600,15.6926057598325,16.3748929667817,15.5561483184426,16.3203099902258,699119.073524543,0.0,1.0
2001-06-06,27.63,29.0,27.6,28.68,630800,15.081276422406,15.8290632012223,15.0649015294392,15.6543976762433,1155671.67604633,0.0,1.0
2001-06-07,28.15,28.4,27.13,27.21,587667,15.3651079004969,15.5015653418867,14.8083615396263,14.852027920871,1076648.86944692,0.0,1.0
2001-06-08,27.95,28.38,27.0,28.02,460800,15.255941947385,15.4906487465755,14.7374036701036,15.2941500309741,844219.258595673,0.0,1.0
2001-06-11,28.35,28.5,27.66,28.24,324067,15.4742738536087,15.5561483184426,15.0976513153728,15.4142325793972,593714.415094022,0.0,1.0
2001-06-12,28.5,29.04,25.75,26.55,319200,15.5561483184426,15.8508963918447,14.0551164631543,14.4917802756018,584797.715589714,0.0,1.0
2001-06-13,28.7,30.1,28.26,28.75,390600,15.6653142715545,16.4294759433377,15.4251491747084,15.6926057598325,715607.730918991,0.0,1.0
2001-06-14,27.25,28.5,26.5,28.5,302467,14.8738611114934,15.5561483184426,14.4644887873239,15.5561483184426,554141.637347348,0.0,1.0
2001-06-15,26.19,26.25,22.0,22.26,2128867,14.2952815600005,14.328031345934,12.0082548423066,12.150170581352,3900239.84459373,0.0,1.0
2001-06-18,26.51,27.0,25.0,25.0,367800,14.4699470849795,14.7374036701036,13.6457441389848,13.6457441389848,673836.465519723,0.0,1.0
2001-06-19,25.52,27.01,25.52,27.01,170400,13.9295756170757,14.7428619677592,13.9295756170757,14.7428619677592,312185.246668191,0.0,1.0
2001-06-20,25.5,25.74,25.31,25.5,374600,13.9186590217645,14.0496581654987,13.8149513663082,13.9186590217645,686294.56221775,0.0,1.0
2001-06-21,25.56,25.65,25.5,25.6,102600,13.951408807698,14.0005334865984,13.9186590217645,13.9732419983204,187970.694296694,0.0,1.0
2001-06-22,24.75,25.75,24.6,25.56,372800,13.5092866975949,14.0551164631543,13.427412232761,13.951408807698,682996.830738863,0.0,1.0
2001-06-25,23.95,25.0,23.95,24.99,246800,13.0726228851474,13.6457441389848,13.0726228851474,13.6402858413292,452155.627216608,0.0,1.0
2001-06-26,24.17,25.0,23.7,23.76,287600,13.1927054335705,13.6457441389848,12.9361654437576,12.9689152296911,526904.207404765,0.0,1.0
2001-06-27,25.6,25.85,24.27,24.84,96800,13.9732419983204,14.1096994397103,13.2472884101264,13.5584113764953,177344.670642494,0.0,1.0
2001-06-28,26.06,26.84,25.85,25.85,113800,14.2243236904777,14.6500709076141,14.1096994397103,14.1096994397103,208489.912387561,0.0,1.0
2001-06-29,29.95,29.95,26.15,26.16,229800,16.3476014785038,16.3476014785038,14.2734483693781,14.2789066670337,421010.38547154,0.0,1.0
2001-07-02,26.6,28.6,26.0,28.0,233267,14.5190717638798,15.6107312949986,14.1915739045442,15.2832334356629,427362.182714491,0.0,1.0
2001-07-03,26.84,27.38,26.1,26.1,59200,14.6500709076141,14.9448189810161,14.2461568811001,14.2461568811001,108458.724194583,0.0,1.0
2001-07-05,26.65,26.79,26.55,26.64,86800,14.5463632521578,14.6227794193361,14.4917802756018,14.5409049545022,159023.94020422,0.0,1.0
2001-07-06,26.05,26.64,25.7,26.64,56067,14.2188653928221,14.5409049545022,14.0278249748763,14.5409049545022,102718.839348272,0.0,1.0
2001-07-09,25.18,26.1,24.95,25.69,44000,13.7439934967855,14.2461568811001,13.6184526507068,14.0223666772208,80611.2139284062,0.0,1.0
2001-07-10,25.27,26.0,25.24,25.5,69867,13.7931181756858,14.1915739045442,13.776743282719,13.9186590217645,128001.44735309,0.0,1.0
2001-07-11,25.21,25.25,24.07,24.75,267667,13.7603683897522,13.7822015803746,13.1381224570145,13.5092866975949,490385.495422155,0.0,1.0
2001-07-12,25.9,26.25,25.31,25.6,118200,14.1369909279882,14.328031345934,13.8149513663082,13.9732419983204,216551.033780401,0.0,1.0
2001-07-13,25.55,26.18,25.31,26.18,97867,13.9459505100424,14.2898232623449,13.8149513663082,14.2898232623449,179299.492580259,0.0,1.0
2001-07-16,26.31,27.12,25.1,26.25,107800,14.3607811318676,14.8029032419707,13.7003271155407,14.328031345934,197497.474124595,0.0,1.0
2001-07-17,26.65,26.65,25.31,26.58,103267,14.5463632521578,14.5463632521578,13.8149513663082,14.5081551685686,189192.687016926,0.0,1.0
2001-07-18,25.62,26.88,25.45,26.0,57267,13.9841585936316,14.6719040982364,13.8913675334865,14.1915739045442,104917.327000865,0.0,1.0
2001-07-19,24.98,25.0,23.75,24.24,143667,13.6348275436736,13.6457441389848,12.9634569320355,13.2309135171596,263208.437987554,0.0,1.0
2001-07-20,24.85,25.0,24.68,24.91,112200,13.5638696741509,13.6457441389848,13.4710786140058,13.5966194600844,205558.595517436,0.0,1.0
2001-07-23,24.75,25.14,24.25,24.71,135400,13.5092866975949,13.7221603061631,13.2363718148152,13.4874535069726,248062.690134233,0.0,1.0
2001-07-24,24.72,25.0,24.26,24.26,56867,13.4929118046281,13.6457441389848,13.2418301124708,13.2418301124708,104184.497783334,0.0,1.0
2001-07-25,24.74,24.96,24.25,24.25,68667,13.5038283999393,13.6239109483624,13.2363718148152,13.2363718148152,125802.959700498,0.0,1.0
2001-07-26,26.54,26.94,24.27,24.27,108600,14.4863219779462,14.70465388417,13.2472884101264,13.2472884101264,198963.132559658,0.0,1.0
2001-07-27,27.39,27.65,26.2,26.8,72200,14.9502772786717,15.0921930177172,14.300739857656,14.6282377169917,132275.67376434,0.0,1.0
2001-07-30,26.88,27.5,26.11,27.08,38400,14.6719040982364,15.0103185528833,14.2516151787557,14.7810700513483,70351.604882973,0.0,1.0
2001-07-31,27.65,27.94,26.26,26.51,92067,15.0921930177172,15.2504836497294,14.3334896435896,14.4699470849795,168673.468926059,0.0,1.0
2001-08-01,26.39,27.84,26.39,27.7,92800,14.4044475131123,15.1959006731734,14.4044475131123,15.1194845059951,170016.378467185,0.0,1.0
2001-08-02,26.68,26.7,25.96,26.27,50467,14.5627381451246,14.5736547404357,14.1697407139218,14.3389479412452,92459.230302838,0.0,1.0
2001-08-03,26.24,27.41,25.98,26.25,53267,14.3225730482784,14.9611938739829,14.180657309233,14.328031345934,97589.0348255553,0.0,1.0
2001-08-06,25.42,25.99,24.72,25.53,72600,13.8749926405197,14.1861156068886,13.4929118046281,13.9350339147313,133008.502981871,0.0,1.0
2001-08-07,26.3,27.5,25.06,25.07,85600,14.355322834212,15.0103185528833,13.6784939249183,13.6839522225739,156825.452551627,0.0,1.0
2001-08-08,25.09,26.56,25.09,26.3,44067,13.6948688178851,14.4972385732574,13.6948688178851,14.355322834212,80733.962822343,0.0,1.0
2001-08-09,26.03,26.81,25.09,25.15,161067,14.2079487975109,14.6336960146473,13.6948688178851,13.7276186038187,295086.508950152,0.0,1.0
2001-08-10,26.0,27.5,25.65,25.75,121600,14.1915739045442,15.0103185528833,14.0005334865984,14.0551164631543,222780.082129414,0.0,1.0
2001-08-13,25.76,27.0,25.65,26.4,89067,14.0605747608099,14.7374036701036,14.0005334865984,14.4099058107679,163177.249794577,0.0,1.0
2001-08-14,26.72,26.79,25.66,25.77,74600,14.5845713357469,14.6227794193361,14.005991784254,14.0660330584655,136672.649069526,0.0,1.0
2001-08-15,26.2,26.8,26.03,26.46,120600,14.300739857656,14.6282377169917,14.2079487975109,14.4426555967015,220948.009085587,0.0,1.0
2001-08-16,25.75,26.25,25.25,26.0,120800,14.0551164631543,14.328031345934,13.7822015803746,14.1915739045442,221314.423694353,0.0,1.0
2001-08-17,26.18,26.18,25.51,25.74,126400,14.2898232623449,14.2898232623449,13.9241173194201,14.0496581654987,231574.032739785,0.0,1.0
2001-08-20,26.98,26.98,25.78,25.78,64667,14.7264870747924,14.7264870747924,14.0714913561211,14.0714913561211,118474.667525187,0.0,1.0
2001-08-21,25.45,26.75,25.45,26.72,41867,13.8913675334865,14.6009462287137,13.8913675334865,14.5845713357469,76703.4021259226,0.0,1.0
2001-08-22,25.6,26.15,25.5,25.78,118800,13.9732419983204,14.2734483693781,13.9186590217645,14.0714913561211,217650.277606698,0.0,1.0
2001-08-23,25.85,26.39,25.77,26.25,39867,14.1096994397103,14.4044475131123,14.0660330584655,14.328031345934,73039.2560382675,0.0,1.0
2001-08-24,27.5,27.55,26.01,26.34,97000,15.0103185528833,15.0376100411612,14.1970322021998,14.3771560248344,177711.085251259,0.0,1.0
2001-08-27,29.23,29.3,26.31,26.82,137267,15.954604047301,15.9928121308902,14.3607811318676,14.6391543123029,251483.170507058,0.0,1.0
2001-08-28,27.71,29.47,27.5,29.05,132000,15.1249428036507,16.0856031910353,15.0103185528833,15.8563546895003,241833.64178522,0.0,1.0
2001-08-29,27.47,28.47,26.5,28.47,70600,14.9939436599165,15.5397734254759,14.4644887873239,15.5397734254759,129344.356894216,0.0,1.0
2001-08-30,27.74,28.2,27.0,27.0,62400,15.1413176966175,15.3923993887748,14.7374036701036,14.7374036701036,114321.357934831,0.0,1.0
2001-08-31,27.99,27.99,27.4,27.7,34467,15.2777751380074,15.2777751380074,14.9557355763273,15.1194845059951,63146.0616015995,0.0,1.0
2001-09-04,26.2,26.56,25.35,26.5,431267,14.300739857656,14.4972385732574,13.8367845569306,14.4644887873239,790112.645392322,0.0,1.0
2001-09-05,25.96,26.86,25.9,26.01,89200,14.1697407139218,14.6609875029252,14.1369909279882,14.1970322021998,163420.915509406,0.0,1.0
2001-09-06,26.49,27.0,26.06,26.2,78067,14.4590304896683,14.7374036701036,14.2243236904777,14.300739857656,143024.446312475,0.0,1.0
2001-09-07,27.0,27.0,25.95,26.2,128467,14.7374036701036,14.7374036701036,14.1642824162662,14.300739857656,235360.927721376,0.0,1.0
2001-09-10,25.5,26.25,25.08,26.18,111467,13.9186590217645,14.328031345934,13.6894105202295,14.2898232623449,204215.685976311,0.0,1.0
2001-09-17,25.33,25.95,23.45,25.27,279800,13.8258679616194,14.1642824162662,12.7997080023677,13.7931181756858,512614.037662911,0.0,1.0
2001-09-18,24.95,25.67,24.8,25.0,365800,13.6184526507068,14.0114500819096,13.5365781858729,13.6457441389848,670172.31943207,0.0,1.0
2001-09-19,24.2,24.9,23.45,24.9,384800,13.2090803265373,13.5911611624288,12.7997080023677,13.5911611624288,704981.707264789,0.0,1.0
2001-09-20,21.3,23.6,20.33,23.6,340267,11.626174006415,12.8815824672016,11.0967191338224,12.8815824672016,623393.998404026,0.0,1.0
2001-09-21,22.95,24.54,20.4,24.54,357000,12.526793119588,13.3946624468275,11.1349272174116,13.3946624468275,654050.07664639,0.0,1.0
2001-09-24,23.55,24.15,22.73,23.74,224400,12.8542909789237,13.1817888382593,12.406710571165,12.9579986343799,411117.191034872,0.0,1.0
2001-09-25,23.02,24.05,22.75,24.0,297800,12.5650012031772,13.1272058617034,12.4176271664761,13.0999143734254,545591.352451805,0.0,1.0
2001-09-26,22.0,23.12,21.48,23.0,568267,12.0082548423066,12.6195841797331,11.7244233642157,12.554084607866,1041106.65239668,0.0,1.0
2001-09-27,21.97,22.17,21.12,21.99,255200,11.9918799493398,12.1010459024517,11.5279246486143,12.002796544651,467545.040784758,0.0,1.0
2001-09-28,23.54,23.57,21.4,21.97,210067,12.8488326812681,12.8652075742348,11.680756982971,11.9918799493398,384858.088097693,0.0,1.0
2001-10-01,22.59,23.39,22.25,23.26,158667,12.3302944039866,12.7669582164342,12.1447122836964,12.6960003469114,290689.533644966,0.0,1.0
2001-10-02,22.73,23.2,22.5,22.59,84200,12.406710571165,12.6632505609779,12.2811697250863,12.3302944039866,154260.550290268,0.0,1.0
2001-10-03,23.31,23.62,22.06,23.62,222067,12.7232918351894,12.8924990625128,12.0410046282402,12.8924990625128,406842.964623624,0.0,1.0
2001-10-04,23.51,23.95,23.1,23.95,126867,12.8324577883013,13.0726228851474,12.6086675844219,13.0726228851474,232429.610851253,0.0,1.0
2001-10-05,22.84,23.4,22.25,23.4,222867,12.4667518453765,12.7724165140897,12.1447122836964,12.7724165140897,408308.623058685,0.0,1.0
2001-10-08,22.8,22.95,22.11,22.95,89267,12.4449186547541,12.526793119588,12.0682961165181,12.526793119588,163543.664403342,0.0,1.0
2001-10-09,21.95,23.2,21.47,22.89,97200,11.9809633540286,12.6632505609779,11.7189650665601,12.4940433336545,178077.499860026,0.0,1.0
2001-10-10,22.9,23.1,21.9,22.1,375400,12.4995016313101,12.6086675844219,11.9536718657507,12.0628378188625,687760.220652811,0.0,1.0
2001-10-11,24.95,25.71,22.9,23.0,669667,13.6184526507068,14.0332832725319,12.4995016313101,12.554084607866,1226878.85904078,0.0,1.0
2001-10-12,25.3,25.4,23.91,24.6,184467,13.8094930686526,13.8640760452085,13.050789694525,13.427412232761,337957.018175712,0.0,1.0
2001-10-15,24.76,25.1,24.48,24.65,330200,13.5147449952505,13.7003271155407,13.3619126608939,13.454703721039,604950.519071815,0.0,1.0
2001-10-16,27.92,28.0,25.16,25.17,675600,15.2395670544182,15.2832334356629,13.7330769014743,13.7385351991299,1237748.5484098,0.0,1.0
2001-10-17,27.24,27.56,26.41,27.0,450667,14.8684028138378,15.0430683388168,14.4153641084235,14.7374036701036,825654.862442572,0.0,1.0
2001-10-18,27.73,28.0,27.0,27.0,89867,15.1358593989619,15.2832334356629,14.7374036701036,14.7374036701036,164642.908229639,0.0,1.0
2001-10-19,27.45,28.13,27.0,27.01,131800,14.9830270646053,15.3541913051857,14.7374036701036,14.7428619677592,241467.227176454,0.0,1.0
2001-10-22,27.4,27.8,27.15,27.42,83467,14.9557355763273,15.1740674825511,14.8192781349375,14.9666521716385,152917.640749143,0.0,1.0
2001-10-23,28.05,28.19,27.06,27.36,164200,15.3105249239409,15.3869410911192,14.7701534560371,14.9339023857049,300826.393796463,0.0,1.0
2001-10-24,27.66,28.41,27.5,28.05,89067,15.0976513153728,15.5070236395423,15.0103185528833,15.3105249239409,163177.249794576,0.0,1.0
2001-10-25,28.12,28.37,27.34,27.46,109667,15.3487330075301,15.4851904489199,14.9229857903937,14.9884853622609,200917.954497421,0.0,1.0
2001-10-26,27.89,28.55,27.67,28.12,166667,15.2231921614514,15.5834398067206,15.1031096130283,15.3487330075301,305346.117995585,0.0,1.0
2001-10-29,27.33,28.49,26.89,28.24,234400,14.9175274927382,15.550690020787,14.677362395892,15.4142325793972,429437.921473146,0.0,1.0
2001-10-30,26.98,27.46,26.7,27.46,111000,14.7264870747924,14.9884853622609,14.5736547404357,14.9884853622609,203360.107864843,0.0,1.0
2001-10-31,26.33,27.13,26.2,27.06,196200,14.3716977271788,14.8083615396263,14.300739857656,14.7701534560371,359452.731198939,0.0,1.0
2001-11-01,27.0,27.6,26.24,26.24,233667,14.7374036701036,15.0649015294392,14.3225730482784,14.3225730482784,428095.01193202,0.0,1.0
2001-11-02,27.08,27.5,26.35,27.35,117000,14.7810700513483,15.0103185528833,14.38261432249,14.9284440880493,214352.546127808,0.0,1.0
2001-11-05,26.78,27.26,26.24,27.0,134067,14.6173211216805,14.879319409149,14.3225730482784,14.7374036701036,245620.53676681,0.0,1.0
2001-11-06,27.12,27.26,26.44,27.0,68467,14.8029032419707,14.879319409149,14.4317390013903,14.7374036701036,125436.545091732,0.0,1.0
2001-11-07,27.39,27.45,26.55,27.45,227000,14.9502772786717,14.9830270646053,14.4917802756018,14.9830270646053,415880.580948825,0.0,1.0
2001-11-08,27.81,28.4,26.85,27.46,62667,15.1795257802067,15.5015653418867,14.6555292052696,14.9884853622609,114810.521437533,0.0,1.0
2001-11-09,27.59,29.56,27.51,28.01,152267,15.0594432317836,16.1347278699356,15.0157768505388,15.2886917333185,278964.26616447,0.0,1.0
2001-11-12,28.45,28.93,27.67,28.39,104600,15.5288568301647,15.7908551176332,15.1031096130283,15.4961070442311,191634.840384348,0.0,1.0
2001-11-13,30.95,31.89,28.53,28.8,521400,16.8934312440632,17.406511223689,15.5725232114094,15.7198972481105,955242.885051613,0.0,1.0
2001-11-14,31.87,32.18,31.3,31.41,300600,17.3955946283778,17.5648018557012,17.0844716620089,17.1445129362205,550721.156974522,0.0,1.0
2001-11-15,31.96,32.35,31.3,31.87,198800,17.4447193072781,17.6575929158463,17.0844716620089,17.3955946283778,364216.121112892,0.0,1.0
2001-11-16,32.0,32.18,30.6,31.44,372667,17.4665524979005,17.5648018557012,16.7023908261174,17.1608878291873,682753.165024033,0.0,1.0
2001-11-19,33.1,33.25,31.48,32.05,141067,18.0669652400158,18.1488397048497,17.1827210198096,17.4938439861785,258445.048073603,0.0,1.0
2001-11-20,32.5,32.67,31.82,32.67,257067,17.7394673806802,17.8322584408253,17.3683031400998,17.8322584408253,470965.521157583,0.0,1.0
2001-11-21,32.48,32.72,32.36,32.72,53200,17.728550785369,17.8595499291033,17.6630512135019,17.8595499291033,97466.2859316188,0.0,1.0
2001-11-23,32.88,33.3,32.47,33.3,25267,17.9468826915928,18.1761311931277,17.7230924877134,18.1761311931277,46290.9895983873,0.0,1.0
2001-11-26,32.58,32.78,32.46,32.77,67400,17.783133761925,17.8922997150368,17.7176341900578,17.8868414173812,123481.723153968,0.0,1.0
2001-11-27,31.0,32.49,30.65,32.49,252467,16.9207227323411,17.7340090830246,16.7296823143953,17.7340090830246,462537.985155978,0.0,1.0
2001-11-28,30.91,31.3,29.66,31.3,206867,16.8715980534408,17.0844716620089,16.1893108464915,17.0844716620089,378995.454357446,0.0,1.0
2001-11-29,30.7,31.29,28.7,31.29,586867,16.7569738026733,17.0790133643533,15.6653142715545,17.0790133643533,1075183.21101187,0.0,1.0
2001-11-30,30.31,30.77,29.42,30.3,265067,16.5441001941051,16.7951818862625,16.0583117027573,16.5386418964495,485622.105508204,0.0,1.0
2001-12-03,29.65,30.26,29.47,30.26,147600,16.1838525488359,16.5168087058272,16.0856031910353,16.5168087058272,270413.981268928,0.0,1.0
2001-12-04,31.5,31.5,29.05,29.7,72267,17.1936376151208,17.1936376151208,15.8563546895003,16.2111440371139,132398.422658276,0.0,1.0
2001-12-05,31.8,32.45,31.02,31.02,105667,17.3573865447886,17.7121758924022,16.9316393276523,16.9316393276523,193589.662322112,0.0,1.0
2001-12-06,32.45,32.83,31.77,32.83,71067,17.7121758924022,17.9195912033148,17.3410116518219,17.9195912033148,130199.935005683,0.0,1.0
2001-12-07,33.0,33.0,32.1,33.0,55800,18.0123822634599,18.0123822634599,17.5211354744565,18.0123822634599,102229.67584557,0.0,1.0
2001-12-10,32.8,32.8,32.01,32.75,57400,17.903216310348,17.903216310348,17.4720107955561,17.8759248220701,105160.992715694,0.0,1.0
2001-12-11,31.05,32.44,30.5,32.35,81867,16.9480142206191,17.7067175947466,16.6478078495614,17.6575929158463,149986.323879019,0.0,1.0
2001-12-12,31.68,31.75,30.68,31.0,31200,17.2918869729215,17.3300950565107,16.7460572073621,16.9207227323411,57160.6789674155,0.0,1.0
2001-12-13,30.87,31.85,30.44,31.01,57867,16.8497648628184,17.3846780330666,16.6150580636279,16.9261810299967,106016.570827161,0.0,1.0
2001-12-14,31.74,32.4,30.58,30.87,58867,17.3246367588551,17.6848844041243,16.6914742308062,16.8497648628184,107848.643870988,0.0,1.0
2001-12-17,32.95,33.38,31.01,32.45,123000,17.9850907751819,18.2197975743725,16.9261810299967,17.7121758924022,225344.984390773,0.0,1.0
2001-12-18,34.37,35.27,32.88,33.38,370067,18.7601690422763,19.2514158312797,17.9468826915928,18.2197975743725,677989.77511008,0.0,1.0
2001-12-19,33.1,34.59,33.0,34.26,160600,18.0669652400158,18.8802515906993,18.0123822634599,18.7001277680647,294230.930838684,0.0,1.0
2001-12-20,32.24,33.55,31.84,33.2,157267,17.5975516416348,18.3125886345176,17.379219735411,18.1215482165718,288124.631383606,0.0,1.0
2001-12-21,32.24,33.03,31.84,33.03,296467,17.5975516416348,18.0287571564267,17.379219735411,18.0287571564267,543149.199084382,0.0,1.0
2001-12-24,33.1,33.44,32.52,32.94,67267,18.0669652400158,18.252547360306,17.7503839759914,17.9796324775263,123238.057439139,0.0,1.0
2001-12-26,32.9,33.19,32.49,33.0,70200,17.957799286904,18.1160899189162,17.7340090830246,18.0123822634599,128611.527676685,0.0,1.0
2001-12-27,33.47,33.75,32.85,32.91,61067,18.2689222532728,18.4217545876294,17.930507798626,17.9632575845596,111879.204567409,0.0,1.0
2001-12-28,34.05,34.9,33.3,33.3,120867,18.5855035172973,19.0494588180227,18.1761311931277,18.1761311931277,221437.172588288,0.0,1.0
2001-12-31,33.92,34.88,33.62,34.05,111600,18.5145456477745,19.0385422227116,18.3507967181067,18.5855035172973,204459.35169114,0.0,1.0
2002-01-02,33.76,34.36,33.0,33.88,114800,18.427212885285,18.7547107446207,18.0123822634599,18.4927124571522,210321.985431388,0.0,1.0
2002-01-03,33.8,34.8,33.06,34.8,104800,18.4490460759074,18.9948758414668,18.0451320493935,18.9948758414668,192001.254993114,0.0,1.0
2002-01-04,35.16,35.5,33.81,34.1,111867,19.1913745570682,19.3769566773584,18.454504373563,18.6127950055752,204948.515193842,0.0,1.0
2002-01-07,33.38,34.62,33.34,34.1,321667,18.2197975743725,18.8966264836661,18.1979643837501,18.6127950055752,589317.439788834,0.0,1.0
2002-01-08,33.5,33.97,33.11,33.49,136400,18.2852971462396,18.5418371360525,18.0724235376714,18.279838848584,249894.76317806,0.0,1.0
2002-01-09,33.3,33.55,32.9,33.49,81667,18.1761311931277,18.3125886345176,17.957799286904,18.279838848584,149619.909270254,0.0,1.0
2002-01-10,32.8,33.52,32.19,33.07,49067,17.903216310348,18.2962137415508,17.5702601533568,18.0505903470491,89894.3280414801,0.0,1.0
2002-01-11,32.79,32.97,31.81,32.56,44067,17.8977580126924,17.9960073704931,17.3628448424442,17.7722171666138,80733.962822343,0.0,1.0
2002-01-14,29.91,32.0,29.79,31.65,185867,16.3257682878814,17.4665524979005,16.2602687160143,17.2755120799547,340521.920437071,0.0,1.0
2002-01-15,29.6,30.49,28.94,30.49,175400,16.156561060558,16.6423495519058,15.7963134152888,16.6423495519058,321345.611887329,0.0,1.0
2002-01-16,29.24,29.75,28.57,28.88,110400,15.9600623449566,16.2384355253919,15.5943564020318,15.7635636293552,202260.864038547,0.0,1.0
2002-01-17,28.91,29.7,28.78,29.24,120400,15.779938522322,16.2111440371139,15.7089806527993,15.9600623449566,220581.594476821,0.0,1.0
2002-01-18,28.86,29.0,28.53,28.91,51067,15.752647034044,15.8290632012223,15.5725232114094,15.779938522322,93558.474129135,0.0,1.0
2002-01-22,28.1,29.12,28.1,28.61,56667,15.3378164122189,15.8945627730895,15.3378164122189,15.6161895926542,103818.083174568,0.0,1.0
2002-01-23,28.92,29.6,28.59,29.6,150267,15.7853968199776,16.156561060558,15.605272997343,16.156561060558,275300.120076815,0.0,1.0
2002-01-24,28.49,29.4,28.49,29.0,63800,15.550690020787,16.0473951074461,15.550690020787,15.8290632012223,116886.26019619,0.0,1.0
2002-01-25,28.99,29.18,28.58,28.99,41867,15.8236049035667,15.927312559023,15.5998146996874,15.8236049035667,76703.4021259228,0.0,1.0
2002-01-28,29.09,29.4,28.25,29.0,89200,15.8781878801227,16.0473951074461,15.4196908770528,15.8290632012223,163420.915509406,0.0,1.0
2002-01-29,28.5,29.01,27.77,28.99,65067,15.5561483184426,15.8345214988779,15.1576925895843,15.8236049035667,119207.496742719,0.0,1.0
2002-01-30,28.95,29.14,28.4,28.6,71600,15.8017717129444,15.9054793684007,15.5015653418867,15.6107312949986,131176.429938043,0.0,1.0
2002-01-31,29.0,29.12,27.8,28.65,158600,15.8290632012223,15.8945627730895,15.1740674825511,15.6380227832766,290566.784751029,0.0,1.0
2002-02-01,29.0,29.47,28.54,29.47,130667,15.8290632012223,16.0856031910353,15.577981509065,16.0856031910353,239391.488417798,0.0,1.0
2002-02-04,28.0,28.93,27.23,28.93,55267,15.2832334356629,15.7908551176332,14.8629445161822,15.7908551176332,101253.18091321,0.0,1.0
2002-02-05,27.42,27.69,26.35,27.36,93000,14.9666521716385,15.1140262083395,14.38261432249,14.9339023857049,170382.79307595,0.0,1.0
2002-02-06,25.94,27.69,25.94,27.69,85067,14.1588241186106,15.1140262083395,14.1588241186106,15.1140262083395,155848.957619267,0.0,1.0
2002-02-07,26.32,26.68,26.19,26.33,150200,14.3662394295232,14.5627381451246,14.2952815600005,14.3716977271788,275177.371182878,0.0,1.0
2002-02-08,26.99,26.99,25.86,26.0,274200,14.731945372448,14.731945372448,14.1151577373659,14.1915739045442,502354.428617477,0.0,1.0
2002-02-11,28.65,29.85,25.62,26.4,842867,15.6380227832766,16.2930185019478,13.9841585936316,14.4099058107679,1544193.91023168,0.0,1.0
2002-02-12,26.78,28.79,25.59,28.38,702867,14.6173211216805,15.7144389504549,13.9677837006648,15.4906487465755,1287703.68409585,0.0,1.0
2002-02-13,27.41,27.42,26.69,26.69,156667,14.9611938739829,14.9666521716385,14.5681964427801,14.5681964427801,287025.38755731,0.0,1.0
2002-02-14,26.86,27.49,26.75,27.46,224067,14.6609875029252,15.0048602552277,14.6009462287137,14.9884853622609,410507.110711279,0.0,1.0
2002-02-15,26.95,27.25,26.9,27.1,160667,14.7101121818256,14.8738611114934,14.6828206935476,14.7919866466595,294353.67973262,0.0,1.0
2002-02-19,26.56,27.0,26.32,26.5,47600,14.4972385732574,14.7374036701036,14.3662394295232,14.4644887873239,87206.6768861853,0.0,1.0
2002-02-20,27.09,27.15,26.4,27.15,137667,14.7865283490039,14.8192781349375,14.4099058107679,14.8192781349375,252215.999724589,0.0,1.0
2002-02-21,26.73,27.25,26.57,27.09,118667,14.5900296334025,14.8738611114934,14.502696870913,14.7865283490039,217406.611891869,0.0,1.0
2002-02-22,26.91,27.1,26.76,27.06,124400,14.6882789912032,14.7919866466595,14.6064045263693,14.7701534560371,227909.886652131,0.0,1.0
2002-02-25,27.49,27.5,26.81,26.81,90800,15.0048602552277,15.0103185528833,14.6336960146473,14.6336960146473,166352.232379529,0.0,1.0
2002-02-26,28.17,28.3,27.39,27.52,66800,15.376024495808,15.4469823653308,14.9502772786717,15.0212351481944,122382.479327672,0.0,1.0
2002-02-27,28.63,29.12,28.13,28.13,73600,15.6271061879654,15.8945627730895,15.3541913051857,15.3541913051857,134840.576025698,0.0,1.0
2002-02-28,28.13,29.0,28.05,28.42,101800,15.3541913051857,15.8290632012223,15.3105249239409,15.5124819371979,186505.035861631,0.0,1.0
2002-03-01,28.98,29.03,28.31,28.55,58667,15.8181466059112,15.8454380941891,15.4524406629864,15.5834398067206,107482.229262223,0.0,1.0
2002-03-04,30.4,30.97,28.82,28.99,219200,16.5932248730055,16.9043478393743,15.7308138434216,15.8236049035667,401590.41120697,0.0,1.0
2002-03-05,29.65,31.18,29.65,30.4,56200,16.1838525488359,17.0189720901418,16.1838525488359,16.5932248730055,102962.505063101,0.0,1.0
2002-03-06,30.1,30.37,29.29,29.65,72800,16.4294759433377,16.5768499800387,15.9873538332346,16.1838525488359,133374.917590636,0.0,1.0
2002-03-07,30.61,30.79,30.17,30.2,48267,16.707849123773,16.8060984815736,16.4676840269268,16.4840589198936,88428.6696064178,0.0,1.0
2002-03-08,32.0,32.02,30.25,30.25,203867,17.4665524979005,17.4774690932117,16.5113504081716,16.5113504081716,373499.235225965,0.0,1.0
2002-03-11,31.79,32.09,30.49,31.99,168667,17.351928247133,17.5156771768009,16.6423495519058,17.4610942002449,309010.26408324,0.0,1.0
2002-03-12,31.85,32.17,31.31,31.52,93067,17.3846780330666,17.5593435580456,17.0899299596645,17.204554210432,170505.541969886,0.0,1.0
2002-03-13,31.99,32.0,31.68,31.85,96000,17.4610942002449,17.4665524979005,17.2918869729215,17.3846780330666,175879.012207432,0.0,1.0
2002-03-14,32.1,32.55,31.8,32.55,131667,17.5211354744565,17.7667588689582,17.3573865447886,17.7667588689582,241223.561461624,0.0,1.0
2002-03-15,32.18,32.3,31.84,32.12,56667,17.5648018557012,17.6303014275683,17.379219735411,17.5320520697676,103818.083174568,0.0,1.0
2002-03-18,32.13,33.11,32.13,32.3,83067,17.5375103674232,18.0724235376714,17.5375103674232,17.6303014275683,152184.811531613,0.0,1.0
2002-03-19,30.96,32.43,30.83,32.43,107200,16.8988895417187,17.701259297091,16.827931672196,17.701259297091,196398.2302983,0.0,1.0
2002-03-20,31.08,31.25,30.79,30.83,110800,16.9643891135859,17.057180173731,16.8060984815736,16.827931672196,202993.693256078,0.0,1.0
2002-03-21,30.5,31.0,28.51,31.0,164000,16.6478078495614,16.9207227323411,15.5616066160982,16.9207227323411,300459.979187697,0.0,1.0
2002-03-22,32.02,32.45,30.26,30.26,75600,17.4774690932117,17.7121758924022,16.5168087058272,16.5168087058272,138504.722113353,0.0,1.0
2002-03-25,31.2,32.05,31.2,32.05,59667,17.029888685453,17.4938439861785,17.029888685453,17.4938439861785,109314.302306051,0.0,1.0
2002-03-26,32.6,32.69,31.42,31.69,79000,17.7940503572361,17.8431750361365,17.1499712338761,17.2973452705771,144733.770462366,0.0,1.0
2002-03-27,31.9,32.49,31.7,32.49,96267,17.4119695213446,17.7340090830246,17.3028035682327,17.7340090830246,176368.175710134,0.0,1.0
2002-03-28,31.65,32.22,31.59,31.9,51800,17.2755120799547,17.5866350463236,17.2427622940212,17.4119695213446,94901.3836702604,0.0,1.0
2002-04-01,30.3,31.55,29.65,31.55,220867,16.5386418964495,17.2209291033988,16.1838525488359,17.2209291033988,404644.476971032,0.0,1.0
2002-04-02,29.75,30.36,29.7,30.26,74467,16.2384355253919,16.5713916823831,16.2111440371139,16.5168087058272,136428.983354696,0.0,1.0
2002-04-03,29.7,30.04,29.58,29.75,36867,16.2111440371139,16.3967261574041,16.1456444652468,16.2384355253919,67543.0369067855,0.0,1.0
2002-04-04,29.78,29.94,29.21,29.53,61200,16.2548104183587,16.3421431808482,15.9436874519898,16.1183529769688,112122.870282238,0.0,1.0
2002-04-05,30.51,30.51,29.36,29.36,37400,16.653266147217,16.653266147217,16.0255619168237,16.0255619168237,68519.5318391456,0.0,1.0
2002-04-08,30.19,30.3,29.45,30.05,58800,16.478600622238,16.5386418964495,16.0746865957241,16.4021844550597,107725.894977052,0.0,1.0
2002-04-09,30.75,30.78,29.88,29.88,18400,16.7842652909513,16.8006401839181,16.3093933949146,16.3093933949146,33710.1440064245,0.0,1.0
2002-04-10,30.61,31.31,30.35,30.35,119800,16.707849123773,17.0899299596645,16.5659333847275,16.5659333847275,219482.350650524,0.0,1.0
2002-04-11,30.67,31.0,30.1,30.65,60800,16.7405989097065,16.9207227323411,16.4294759433377,16.7296823143953,111390.041064707,0.0,1.0
2002-04-12,30.44,30.85,30.16,30.7,89200,16.6150580636279,16.8388482675072,16.4622257292712,16.7569738026733,163420.915509405,0.0,1.0
2002-04-15,29.33,30.87,29.33,30.54,60667,16.0091870238569,16.8497648628184,16.0091870238569,16.6696410401838,111146.375349878,0.0,1.0
2002-04-16,30.1,30.35,29.17,29.17,176667,16.4294759433377,16.5659333847275,15.9218542613674,15.9218542613674,323666.848433858,0.0,1.0
2002-04-17,28.52,30.13,28.5,30.13,184867,15.5670649137538,16.4458508363044,15.5561483184426,16.4458508363044,338689.847393244,0.0,1.0
2002-04-18,28.65,29.15,28.5,28.54,135067,15.6380227832766,15.9109376660562,15.5561483184426,15.577981509065,247452.609810637,0.0,1.0
2002-04-19,28.8,28.98,28.39,28.71,157067,15.7198972481105,15.8181466059112,15.4961070442311,15.6707725692101,287758.21677484,0.0,1.0
2002-04-22,28.68,30.0,28.55,29.04,141400,15.6543976762433,16.3748929667817,15.5834398067206,15.8508963918447,259055.128397198,0.0,1.0
2002-04-23,26.54,29.01,26.51,28.8,148467,14.4863219779462,15.8345214988779,14.4699470849795,15.7198972481105,272002.388597926,0.0,1.0
2002-04-24,26.79,28.71,26.5,26.7,161000,14.6227794193361,15.6707725692101,14.4644887873239,14.5736547404357,294963.760056214,0.0,1.0
2002-04-25,26.87,27.0,26.75,26.85,78600,14.6664458005808,14.7374036701036,14.6009462287137,14.6555292052696,144000.941244835,0.0,1.0
2002-04-26,26.86,27.58,26.75,26.9,55867,14.6609875029252,15.053984934128,14.6009462287137,14.6828206935476,102352.424739507,0.0,1.0
2002-04-29,27.24,27.75,27.01,27.25,130267,14.8684028138378,15.1467759942731,14.7428619677592,14.8738611114934,238658.659200267,0.0,1.0
2002-04-30,27.17,27.49,26.84,27.4,118800,14.8301947302487,15.0048602552277,14.6500709076141,14.9557355763273,217650.277606697,0.0,1.0
2002-05-01,27.01,27.5,26.6,27.05,157067,14.7428619677592,15.0103185528833,14.5190717638798,14.7646951583815,287758.21677484,0.0,1.0
2002-05-02,28.05,28.2,26.93,27.05,67000,15.3105249239409,15.3923993887748,14.6991955865144,14.7646951583815,122748.893936437,0.0,1.0
2002-05-03,29.06,29.06,27.81,28.19,92400,15.8618129871559,15.8618129871559,15.1795257802067,15.3869410911192,169283.549249654,0.0,1.0
2002-05-06,27.06,29.22,26.77,29.14,104067,14.7701534560371,15.9491457496454,14.6118628240249,15.9054793684007,190658.345451988,0.0,1.0
2002-05-07,28.0,28.48,27.1,27.5,78267,15.2832334356629,15.5452317231315,14.7919866466595,15.0103185528833,143390.860921241,0.0,1.0
2002-05-08,28.85,28.85,27.85,28.2,58800,15.7471887363884,15.7471887363884,15.201358970829,15.3923993887748,107725.894977052,0.0,1.0
2002-05-09,28.25,29.25,28.09,28.74,85000,15.4196908770528,15.9655206426122,15.3323581145633,15.6871474621769,155726.208725331,0.0,1.0
2002-05-10,28.1,28.39,28.0,28.05,188200,15.3378164122189,15.4961070442311,15.2832334356629,15.3105249239409,344796.14684832,0.0,1.0
2002-05-13,29.95,29.95,28.74,28.77,87000,16.3476014785038,16.3476014785038,15.6871474621769,15.7035223551437,159390.354812985,0.0,1.0
2002-05-14,30.2,30.5,29.46,29.46,162000,16.4840589198936,16.6478078495614,16.0801448933797,16.0801448933797,296795.833100042,0.0,1.0
2002-05-15,30.62,31.0,30.23,30.37,249867,16.7133074214286,16.9207227323411,16.5004338128604,16.5768499800387,457774.595242024,0.0,1.0
2002-05-16,29.75,30.5,29.59,30.5,131800,16.2384355253919,16.6478078495614,16.1511027629024,16.6478078495614,241467.227176454,0.0,1.0
2002-05-17,30.14,30.8,29.81,30.39,87200,16.45130913396,16.8115567792292,16.2711853113254,16.5877665753499,159756.769421751,0.0,1.0
2002-05-20,29.8,30.25,29.27,29.99,199267,16.2657270136699,16.5113504081716,15.9764372379234,16.3694346691261,365071.699224357,0.0,1.0
2002-05-21,29.4,29.6,29.07,29.6,509800,16.0473951074461,16.156561060558,15.8672712848115,16.156561060558,933990.837743218,0.0,1.0
2002-05-22,29.19,29.5,29.0,29.5,76800,15.9327708566786,16.101978084002,15.8290632012223,16.101978084002,140703.209765946,0.0,1.0
2002-05-23,31.16,31.17,29.0,29.0,51067,17.0080554948306,17.0135137924862,15.8290632012223,15.8290632012223,93558.4741291349,0.0,1.0
2002-05-24,30.32,31.4,30.29,31.17,74000,16.5495584917607,17.1390546385649,16.533183598794,17.0135137924862,135573.405243229,0.0,1.0
2002-05-28,30.63,30.95,30.0,30.3,38400,16.7187657190841,16.8934312440632,16.3748929667817,16.5386418964495,70351.6048829731,0.0,1.0
2002-05-29,30.84,31.2,30.06,30.6,46200,16.8333899698516,17.029888685453,16.4076427527153,16.7023908261174,84641.7746248269,0.0,1.0
2002-05-30,31.38,31.39,30.61,31.1,54600,17.1281380432537,17.1335963409093,16.707849123773,16.9753057088971,100031.188192977,0.0,1.0
2002-05-31,31.7,32.0,31.05,31.05,57600,17.3028035682327,17.4665524979005,16.9480142206191,16.9480142206191,105527.407324459,0.0,1.0
2002-06-03,30.81,32.11,30.67,31.71,70867,16.8170150768848,17.526593772112,16.7405989097065,17.3082618658883,129833.520396918,0.0,1.0
2002-06-04,31.2,31.6,30.91,31.05,58067,17.029888685453,17.2482205916768,16.8715980534408,16.9480142206191,106382.985435927,0.0,1.0
2002-06-05,30.4,31.22,30.4,31.0,102267,16.5932248730055,17.0408052807642,16.5932248730055,16.9207227323411,187360.613973099,0.0,1.0
2002-06-06,30.02,31.3,29.72,30.3,163867,16.3858095620929,17.0844716620089,16.2220606324251,16.5386418964495,300216.313472868,0.0,1.0
2002-06-07,30.62,31.0,29.9,29.9,115800,16.7133074214286,16.9207227323411,16.3203099902258,16.3203099902258,212154.058475215,0.0,1.0
2002-06-10,30.39,31.1,30.17,30.6,37267,16.5877665753499,16.9753057088971,16.4676840269268,16.7023908261174,68275.8661243164,0.0,1.0
2002-06-11,30.08,30.97,29.92,30.1,55000,16.4185593480265,16.9043478393743,16.331226585537,16.4294759433377,100764.017410508,0.0,1.0
2002-06-12,31.09,31.25,30.35,30.4,44067,16.9698474112415,17.057180173731,16.5659333847275,16.5932248730055,80733.9628223427,0.0,1.0
2002-06-13,30.68,31.25,30.43,30.53,36067,16.7460572073621,17.057180173731,16.6095997659723,16.6641827425282,66077.3784717236,0.0,1.0
2002-06-14,30.69,30.78,30.01,30.6,79600,16.7515155050177,16.8006401839181,16.3803512644373,16.7023908261174,145833.014288663,0.0,1.0
2002-06-17,31.56,31.56,30.26,30.7,131867,17.2263874010544,17.2263874010544,16.5168087058272,16.7569738026733,241589.97607039,0.0,1.0
2002-06-18,31.25,31.9,31.15,31.36,114067,17.057180173731,17.4119695213446,17.002597197175,17.1172214479425,208979.075890262,0.0,1.0
2002-06-19,31.7,32.1,31.1,31.1,220667,17.3028035682327,17.5211354744565,16.9753057088971,16.9753057088971,404278.062362265,0.0,1.0
2002-06-20,31.7,32.48,31.3,31.39,48267,17.3028035682327,17.728550785369,17.0844716620089,17.1335963409093,88428.669606418,0.0,1.0
2002-06-21,31.35,31.98,31.31,31.97,135800,17.1117631502869,17.4556359025893,17.0899299596645,17.4501776049337,248795.519351764,0.0,1.0
2002-06-24,31.2,31.7,30.85,31.31,147667,17.029888685453,17.3028035682327,16.8388482675072,17.0899299596645,270536.730162864,0.0,1.0
2002-06-25,30.79,31.99,30.25,31.0,123000,16.8060984815736,17.4610942002449,16.5113504081716,16.9207227323411,225344.984390773,0.0,1.0
2002-06-26,29.94,30.35,29.9,30.23,152267,16.3421431808482,16.5659333847275,16.3203099902258,16.5004338128604,278964.266164469,0.0,1.0
2002-06-27,31.23,31.78,30.26,30.34,171067,17.0462635784198,17.3464699494774,16.5168087058272,16.5604750870719,313407.239388425,0.0,1.0
2002-06-28,32.78,32.8,30.75,30.8,227600,17.8922997150368,17.903216310348,16.7842652909513,16.8115567792292,416979.824775121,0.0,1.0
2002-07-01,31.08,32.88,30.7,32.88,186467,16.9643891135859,17.9468826915928,16.7569738026733,17.9468826915928,341621.164263367,0.0,1.0
2002-07-02,30.65,31.08,30.37,30.85,162200,16.7296823143953,16.9643891135859,16.5768499800387,16.8388482675072,297162.247708808,0.0,1.0
2002-07-03,30.03,32.15,29.83,30.65,113400,16.3912678597485,17.5484269627344,16.2821019066366,16.7296823143953,207757.083170029,0.0,1.0
2002-07-05,29.54,30.38,29.1,30.0,80000,16.1238112746244,16.5823082776943,15.8836461777783,16.3748929667817,146565.843506194,0.0,1.0
2002-07-08,29.36,30.61,28.8,29.25,126867,16.0255619168237,16.707849123773,15.7198972481105,15.9655206426122,232429.610851253,0.0,1.0
2002-07-09,28.99,29.15,28.6,28.9,127267,15.8236049035667,15.9109376660562,15.6107312949986,15.7744802246664,233162.440068785,0.0,1.0
2002-07-10,28.97,29.5,28.89,28.99,94200,15.8126883082556,16.101978084002,15.7690219270108,15.8236049035667,172581.280728542,0.0,1.0
2002-07-11,27.41,28.85,26.51,28.85,75067,14.9611938739829,15.7471887363884,14.4699470849795,15.7471887363884,137528.227180993,0.0,1.0
2002-07-12,27.21,28.2,27.09,27.4,145267,14.852027920871,15.3923993887748,14.7865283490039,14.9557355763273,266139.754857678,0.0,1.0
2002-07-15,26.52,27.3,25.09,27.16,119200,14.475405382635,14.9011525997714,13.6948688178851,14.8247364325931,218383.106824229,0.0,1.0
2002-07-16,26.71,27.25,26.11,26.11,52267,14.5791130380913,14.8738611114934,14.2516151787557,14.2516151787557,95756.9617817279,0.0,1.0
2002-07-17,24.52,26.98,23.15,26.7,415467,13.3837458515163,14.7264870747924,12.6359590726999,14.5736547404357,761165.891299844,0.0,1.0
2002-07-18,22.64,24.74,22.18,24.39,238867,12.3575858922646,13.5038283999393,12.1065042001073,13.3127879819935,437621.791759925,0.0,1.0
2002-07-19,21.11,22.67,20.76,22.26,175600,11.5224663509587,12.3739607852314,11.331425933013,12.150170581352,321712.026496096,0.0,1.0
2002-07-22,20.24,21.82,19.7,21.07,164467,11.0475944549221,11.9100054845059,10.75284638152,11.5006331603364,301315.557299163,0.0,1.0
2002-07-23,19.7,20.35,18.94,19.95,136200,10.75284638152,11.1076357291336,10.3380157596949,10.8893038229099,249528.348569295,0.0,1.0
2002-07-24,20.06,20.5,18.8,20.0,195200,10.9493450971214,11.1895101939675,10.2615995925165,10.9165953111878,357620.658155112,0.0,1.0
2002-07-25,20.8,22.06,20.1,20.1,99800,11.3532591236353,12.0410046282402,10.9711782877438,10.9711782877438,182840.889773977,0.0,1.0
2002-07-26,21.58,21.94,21.0,21.2,82800,11.7790063407717,11.975505056373,11.4624250767472,11.5715910298591,151695.64802891,0.0,1.0
2002-07-29,22.3,22.57,21.65,21.87,108200,12.1720037719744,12.3193778086755,11.8172144243608,11.9372969727839,198230.303342127,0.0,1.0
2002-07-30,22.27,23.35,21.5,22.48,134067,12.1556288790076,12.7451250258118,11.7353399595269,12.2702531297751,245620.536766811,0.0,1.0
2002-07-31,21.71,23.25,21.68,22.45,89267,11.8499642102944,12.6905420492558,11.8335893173276,12.2538782368083,163543.664403342,0.0,1.0
2002-08-01,21.31,22.24,21.23,21.81,176867,11.6316323040706,12.1392539860409,11.5879659228259,11.9045471868503,324033.263042625,0.0,1.0
2002-08-02,20.24,21.41,20.11,21.1,94067,11.0475944549221,11.6862152806266,10.9766365853994,11.5170080533032,172337.615013713,0.0,1.0
2002-08-05,19.64,20.7,19.52,19.8,85400,10.7200965955864,11.2986761470794,10.6545970237193,10.8074293580759,156459.037942862,0.0,1.0
2002-08-06,20.12,20.9,19.53,19.55,154467,10.9820948830549,11.4078421001913,10.6600553213749,10.6709719166861,282994.826860891,0.0,1.0
2002-08-07,21.09,21.25,20.16,20.16,109600,11.5115497556476,11.5988825181371,11.0039280736773,11.0039280736773,200795.205603484,0.0,1.0
2002-08-08,21.3,21.39,20.73,20.73,75000,11.626174006415,11.6752986853154,11.3150510400462,11.3150510400462,137405.478287057,0.0,1.0
2002-08-09,22.44,22.62,20.84,20.84,125400,12.2484199391527,12.3466692969534,11.3750923142577,11.3750923142577,229741.959695959,0.0,1.0
2002-08-12,22.24,22.57,21.44,22.44,86467,12.1392539860409,12.3193778086755,11.7025901735933,12.2484199391527,158413.859880625,0.0,1.0
2002-08-13,22.1,22.53,21.89,22.1,78400,12.0628378188625,12.2975446180531,11.9482135680951,12.0628378188625,143634.52663607,0.0,1.0
2002-08-14,22.11,22.43,21.64,22.07,102400,12.0682961165181,12.2429616414971,11.8117561267052,12.0464629258958,187604.279687928,0.0,1.0
2002-08-15,23.0,23.03,22.08,22.08,76600,12.554084607866,12.5704595008328,12.0519212235514,12.0519212235514,140336.79515718,0.0,1.0
2002-08-16,22.8,23.36,22.58,23.04,41800,12.4449186547541,12.7505833234674,12.324836106331,12.5759177984884,76580.6532319862,0.0,1.0
2002-08-19,23.72,23.88,22.82,22.82,51867,12.9470820390688,13.0344148015583,12.4558352500653,12.4558352500653,95024.1325641964,0.0,1.0
2002-08-20,22.71,23.98,22.71,23.73,99667,12.3957939758538,13.0889977781142,12.3957939758538,12.9525403367243,182597.224059147,0.0,1.0
2002-08-21,23.07,23.32,22.46,22.86,133600,12.5922926914551,12.728750132845,12.2593365344639,12.4776684406877,244764.958655344,0.0,1.0
2002-08-22,23.7,23.71,22.99,23.08,57600,12.9361654437576,12.9416237414132,12.5486263102104,12.5977509891107,105527.407324459,0.0,1.0
2002-08-23,22.99,23.61,22.99,23.59,47000,12.5486263102104,12.8870407648572,12.5486263102104,12.876124169546,86107.4330598887,0.0,1.0
2002-08-26,23.31,23.46,22.81,23.3,36400,12.7232918351894,12.8051663000233,12.4503769524097,12.7178335375338,66687.4587953181,0.0,1.0
2002-08-27,23.14,23.95,23.14,23.39,72467,12.6305007750443,13.0726228851474,12.6305007750443,12.7669582164342,132764.837267042,0.0,1.0
2002-08-28,22.15,23.14,22.08,23.14,56267,12.0901293071405,12.6305007750443,12.0519212235514,12.6305007750443,103085.253957037,0.0,1.0
2002-08-29,22.31,22.85,21.82,22.19,71400,12.17746206963,12.4722101430321,11.9100054845059,12.1119624977629,130810.015329278,0.0,1.0
2002-08-30,21.91,22.59,21.67,22.32,52400,11.9591301634063,12.3302944039866,11.828131019672,12.1829203672856,96000.6274965564,0.0,1.0
2002-09-03,21.51,21.9,21.43,21.67,97267,11.7407982571825,11.9536718657507,11.6971318759377,11.828131019672,178200.248753962,0.0,1.0
2002-09-04,21.94,22.3,21.52,21.54,105867,11.975505056373,12.1720037719744,11.7462565548381,11.7571731501493,193956.076930878,0.0,1.0
2002-09-05,21.81,22.15,21.52,22.15,50067,11.9045471868503,12.0901293071405,11.7462565548381,12.0901293071405,91726.4010853075,0.0,1.0
2002-09-06,22.72,22.75,21.75,21.75,76200,12.4012522735094,12.4176271664761,11.8717974009168,11.8717974009168,139603.965939649,0.0,1.0
2002-09-09,22.56,23.13,22.01,22.5,57067,12.3139195110199,12.6250424773887,12.0137131399622,12.2811697250863,104550.912392099,0.0,1.0
2002-09-10,22.96,22.96,22.51,22.56,73267,12.5322514172436,12.5322514172436,12.2866280227419,12.3139195110199,134230.495702104,0.0,1.0
2002-09-11,22.51,22.95,22.5,22.95,26867,12.2866280227419,12.526793119588,12.2811697250863,12.526793119588,49222.3064685112,0.0,1.0
2002-09-12,22.22,22.48,21.96,22.48,76800,12.1283373907297,12.2702531297751,11.9864216516842,12.2702531297751,140703.209765945,0.0,1.0
2002-09-13,22.8,22.93,22.1,22.1,68400,12.4449186547541,12.5158765242768,12.0628378188625,12.0628378188625,125313.796197796,0.0,1.0
2002-09-16,19.4,21.4,19.02,20.93,402600,10.5890974518522,11.680756982971,10.3816821409396,11.4242169931581,737592.607444918,0.0,1.0
2002-09-17,17.45,19.4,16.57,19.26,734200,9.52472940901137,10.5890974518522,9.04439921531911,10.5126812846739,1345108.02877809,0.0,1.0
2002-09-18,18.07,18.2,17.25,17.31,134467,9.86314386365819,9.93410173318092,9.41556345589949,9.44831324183306,246353.365984342,0.0,1.0
2002-09-19,18.21,18.42,17.84,17.99,122800,9.93956003083651,10.054184281604,9.73760301757953,9.81947748241344,224978.569782007,0.0,1.0
2002-09-20,18.55,18.72,18.35,18.41,100400,10.1251421511267,10.2179332112718,10.0159761980148,10.0487259839484,183940.133600273,0.0,1.0
2002-09-23,18.51,18.78,18.28,18.42,143867,10.1033089605043,10.2506829972054,9.97776811442567,10.054184281604,263574.85259632,0.0,1.0
2002-09-24,18.64,18.96,18.31,18.31,103600,10.174266830027,10.3489323550061,9.99414300739245,9.99414300739245,189802.767340522,0.0,1.0
2002-09-25,18.58,18.8,18.51,18.53,320200,10.1415170440935,10.2615995925165,10.1033089605043,10.1142255558155,586629.788633539,0.0,1.0
2002-09-26,19.12,19.17,18.35,18.59,248267,10.4362651174956,10.4635566057735,10.0159761980148,10.1469753417491,454843.2783719,0.0,1.0
2002-09-27,18.45,19.35,18.35,19.0,175267,10.0705591745708,10.5618059635742,10.0159761980148,10.3707655456284,321101.946172499,0.0,1.0
2002-09-30,18.1,18.51,17.55,18.4,296267,9.87951875662498,10.1033089605043,9.57931238556731,10.0432676862928,542782.784475618,0.0,1.0
2002-10-01,18.68,18.73,18.0,18.1,199600,10.1961000206494,10.2233915089274,9.82493578006904,9.87951875662498,365681.779547954,0.0,1.0
2002-10-02,18.29,18.97,18.2,18.52,255267,9.98322641208126,10.3543906526616,9.93410173318092,10.1087672581599,467667.789678694,0.0,1.0
2002-10-03,18.52,18.68,18.05,18.38,86400,10.1087672581599,10.1961000206494,9.85222726834701,10.0323510909816,158291.110986689,0.0,1.0
2002-10-04,18.28,18.46,18.01,18.41,187867,9.97776811442567,10.0760174722264,9.83039407772463,10.0487259839484,344186.066524726,0.0,1.0
2002-10-07,17.84,18.27,17.66,18.25,90467,9.73760301757953,9.97230981677007,9.63935365977884,9.96139322145889,165742.152055935,0.0,1.0
2002-10-08,17.7,18.02,17.43,17.67,162800,9.66118685040122,9.83585237538023,9.51381281370018,9.64481195743444,298261.491535104,0.0,1.0
2002-10-09,17.6,17.68,17.41,17.54,164267,9.60660387384528,9.65027025509003,9.502896218389,9.57385408791172,300949.142690399,0.0,1.0
2002-10-10,18.0,18.2,16.91,17.5,98867,9.82493578006904,9.93410173318092,9.2299813356093,9.55202089728934,181131.565624085,0.0,1.0
2002-10-11,17.93,18.31,17.87,18.2,106000,9.78672769647988,9.99414300739245,9.75397791054632,9.93410173318092,194199.742645706,0.0,1.0
2002-10-14,17.69,18.0,17.61,17.75,71067,9.65572855274563,9.82493578006904,9.61206217150088,9.68847833867919,130199.935005683,0.0,1.0
2002-10-15,18.92,18.99,17.76,17.91,209400,10.3270991643837,10.3653072479728,9.69393663633478,9.77581110116869,383636.095377461,0.0,1.0
2002-10-16,16.68,17.7,16.43,17.09,517000,9.10444048953064,9.66118685040122,8.96798304814079,9.32823069340999,947181.763658776,0.0,1.0
2002-10-17,17.0,17.35,16.55,16.78,140267,9.27910601450965,9.47014643245543,9.03348262000792,9.15902346608658,256979.389638541,0.0,1.0
2002-10-18,16.89,17.42,16.4,17.15,209800,9.21906474029811,9.50835451604459,8.95160815517401,9.36098047934355,384368.924594993,0.0,1.0
2002-10-21,17.0,17.25,16.64,16.8,168200,9.27910601450965,9.41556345589949,9.08260729890827,9.16994006139777,308154.685971772,0.0,1.0
2002-10-22,16.84,17.05,16.84,17.04,108600,9.19177325202014,9.30639750278762,9.19177325202014,9.30093920513202,198963.132559658,0.0,1.0
2002-10-23,17.0,17.14,16.71,16.93,112067,9.27910601450965,9.35552218168796,9.12081538249742,9.24089793092049,205314.929802607,0.0,1.0
2002-10-24,16.85,17.05,16.57,17.01,92400,9.19723154967574,9.30639750278762,9.04439921531911,9.28456431216524,169283.549249654,0.0,1.0
2002-10-25,17.0,17.02,16.55,16.84,88600,9.27910601450965,9.29002260982083,9.03348262000792,9.19177325202014,162321.671683109,0.0,1.0
2002-10-28,16.98,17.04,16.48,17.0,133000,9.26818941919846,9.30093920513202,8.99527453641876,9.27910601450965,243665.714829047,0.0,1.0
2002-10-29,16.83,16.9,16.4,16.89,174800,9.18631495436455,9.22452303795371,8.95160815517401,9.21906474029811,320246.368061033,0.0,1.0
2002-10-30,17.65,17.65,16.7,16.7,144200,9.63389536212325,9.63389536212325,9.11535708484183,9.11535708484183,264184.932919914,0.0,1.0
2002-10-31,17.33,17.63,17.03,17.62,116867,9.45922983714424,9.62297876681206,9.29548090747643,9.61752046915647,214108.880412979,0.0,1.0
2002-11-01,17.93,17.93,17.03,17.03,203667,9.78672769647988,9.78672769647988,9.29548090747643,9.29548090747643,373132.820617199,0.0,1.0
2002-11-04,19.43,19.5,17.93,17.95,314800,10.605472344819,10.6436804284081,9.78672769647988,9.79764429179107,576736.59419687,0.0,1.0
2002-11-05,19.72,20.3,19.22,19.43,110267,10.7637629768312,11.0803442408556,10.4908480940515,10.605472344819,202017.198323718,0.0,1.0
2002-11-06,20.7,21.06,19.61,20.0,131600,11.2986761470794,11.4951748626808,10.7037217026197,10.9165953111878,241100.812567688,0.0,1.0
2002-11-07,19.74,20.65,19.74,20.45,57667,10.7746795721424,11.2713846588014,10.7746795721424,11.1622187056895,105650.156218396,0.0,1.0
2002-11-08,19.99,20.34,19.55,19.75,50000,10.9111370135322,11.102177431478,10.6709719166861,10.780137869798,91603.6521913712,0.0,1.0
2002-11-11,19.06,20.0,18.91,19.7,123867,10.403515331562,10.9165953111878,10.3216408667281,10.75284638152,226933.391719771,0.0,1.0
2002-11-12,19.25,19.25,18.95,19.05,166267,10.5072229870183,10.5072229870183,10.3434740573505,10.3980570339064,304613.288778053,0.0,1.0
2002-11-13,19.26,19.65,18.95,19.2,77600,10.5126812846739,10.725554893242,10.3434740573505,10.4799314987403,142168.868201007,0.0,1.0
2002-11-14,19.45,19.67,19.18,19.33,84867,10.6163889401302,10.7364714885532,10.4690149034291,10.550889368263,155482.543010501,0.0,1.0
2002-11-15,18.9,19.4,18.86,19.32,87200,10.3161825690725,10.5890974518522,10.2943493784501,10.5454310706074,159756.769421751,0.0,1.0
2002-11-18,18.6,19.25,18.39,18.85,65067,10.1524336394047,10.5072229870183,10.0378093886372,10.2888910807945,119207.496742718,0.0,1.0
2002-11-19,18.63,19.0,18.3,18.5,79467,10.1688085323715,10.3707655456284,9.98868470973686,10.0978506628487,145589.348573833,0.0,1.0
2002-11-20,19.17,19.28,18.6,18.63,144200,10.4635566057735,10.5235978799851,10.1524336394047,10.1688085323715,264184.932919914,0.0,1.0
2002-11-21,19.15,19.39,18.97,18.97,73667,10.4526400104623,10.5836391541966,10.3543906526616,10.3543906526616,134963.324919635,0.0,1.0
2002-11-22,19.17,19.32,18.9,18.91,70267,10.4635566057735,10.5454310706074,10.3161825690725,10.3216408667281,128734.276570622,0.0,1.0
2002-11-25,19.59,19.6,19.0,19.0,81267,10.6928051073085,10.6982634049641,10.3707655456284,10.3707655456284,148887.080052722,0.0,1.0
2002-11-26,18.83,19.33,18.67,19.3,70667,10.2779744854833,10.550889368263,10.1906417229938,10.5345144752962,129467.105788153,0.0,1.0
2002-11-27,19.76,20.24,18.65,19.15,239267,10.7855961674536,11.0475944549221,10.1797251276826,10.4526400104623,438354.620977454,0.0,1.0
2002-11-29,19.25,19.79,19.25,19.55,73000,10.5072229870183,10.8019710604203,10.5072229870183,10.6709719166861,133741.332199401,0.0,1.0
2002-12-02,19.52,19.52,19.12,19.26,97400,10.6545970237193,10.6545970237193,10.4362651174956,10.5126812846739,178443.914468791,0.0,1.0
2002-12-03,19.04,19.27,18.95,19.27,60267,10.3925987362508,10.5181395823295,10.3434740573505,10.5181395823295,110413.546132347,0.0,1.0
2002-12-04,19.18,19.52,18.83,19.01,75667,10.4690149034291,10.6545970237193,10.2779744854833,10.376223843284,138627.47100729,0.0,1.0
2002-12-05,18.84,19.72,18.73,19.15,83600,10.2834327831389,10.7637629768312,10.2233915089274,10.4526400104623,153161.306463973,0.0,1.0
2002-12-06,19.13,19.2,18.55,18.73,66467,10.4417234151511,10.4799314987403,10.1251421511267,10.2233915089274,121772.399004078,0.0,1.0
2002-12-09,18.78,19.1,18.6,19.1,90867,10.2506829972054,10.4253485221844,10.1524336394047,10.4253485221844,166474.981273465,0.0,1.0
2002-12-10,19.0,19.09,18.5,18.76,86267,10.3707655456284,10.4198902245288,10.0978506628487,10.2397664018942,158047.44527186,0.0,1.0
2002-12-11,18.75,19.4,18.65,18.93,55267,10.2343081042386,10.5890974518522,10.1797251276826,10.3325574620393,101253.18091321,0.0,1.0
2002-12-12,18.25,19.04,18.2,18.89,63667,9.96139322145889,10.3925987362508,9.93410173318092,10.3107242714169,116642.59448136,0.0,1.0
2002-12-13,17.91,18.65,17.4,18.2,120000,9.77581110116869,10.1797251276826,9.4974379207334,9.93410173318092,219848.76525929,0.0,1.0
2002-12-16,18.59,18.64,17.91,18.0,76267,10.1469753417491,10.174266830027,9.77581110116869,9.82493578006904,139726.714833585,0.0,1.0
2002-12-17,18.2,18.64,18.16,18.45,84667,9.93410173318092,10.174266830027,9.91226854255854,10.0705591745708,155116.128401736,0.0,1.0
2002-12-18,17.85,18.35,17.84,18.26,71200,9.74306131523513,10.0159761980148,9.73760301757953,9.96685151911448,130443.600720512,0.0,1.0
2002-12-19,18.2,18.32,17.35,17.85,163667,9.93410173318092,9.99960130504804,9.47014643245543,9.74306131523513,299849.898864102,0.0,1.0
2002-12-20,18.71,19.21,17.74,17.84,129867,10.2124749136162,10.4853897963959,9.6830200410236,9.73760301757953,237925.829982736,0.0,1.0
2002-12-23,18.51,18.9,18.5,18.85,108200,10.1033089605043,10.3161825690725,10.0978506628487,10.2888910807945,198230.303342127,0.0,1.0
2002-12-24,18.5,18.69,18.45,18.45,53000,10.0978506628487,10.201558318305,10.0705591745708,10.0705591745708,97099.8713228535,0.0,1.0
2002-12-26,19.13,19.13,18.5,18.5,77667,10.4417234151511,10.4417234151511,10.0978506628487,10.0978506628487,142291.617094945,0.0,1.0
2002-12-27,19.45,19.64,18.78,19.0,116600,10.6163889401302,10.7200965955864,10.2506829972054,10.3707655456284,213619.716910276,0.0,1.0
2002-12-30,20.36,20.44,19.45,19.45,194800,11.1130940267892,11.156760408034,10.6163889401302,10.6163889401302,356887.828937581,0.0,1.0
2002-12-31,19.41,20.44,19.4,20.26,84267,10.5945557495078,11.156760408034,10.5890974518522,11.0585110502333,154383.299184205,0.0,1.0
2003-01-02,20.05,20.24,19.51,19.51,110067,10.9438867994658,11.0475944549221,10.6491387260637,10.6491387260637,201650.783714952,0.0,1.0
2003-01-03,20.06,20.19,19.72,20.0,114667,10.9493450971214,11.0203029666441,10.7637629768312,10.9165953111878,210078.319716558,0.0,1.0
2003-01-06,20.8,21.29,19.93,20.01,95867,11.3532591236353,11.6207157087594,10.8783872275987,10.9220536088434,175635.346492604,0.0,1.0
2003-01-07,21.01,21.17,20.5,20.7,171800,11.4678833744028,11.5552161368923,11.1895101939675,11.2986761470794,314750.148929551,0.0,1.0
2003-01-08,20.8,21.16,20.75,21.06,51867,11.3532591236353,11.5497578392367,11.3259676353574,11.4951748626808,95024.132564197,0.0,1.0
2003-01-09,21.33,21.8,20.92,20.97,62400,11.6425488993818,11.8990888891947,11.4187586955025,11.4460501837804,114321.357934831,0.0,1.0
2003-01-10,21.0,21.54,20.99,21.39,73867,11.4624250767472,11.7571731501493,11.4569667790916,11.6752986853154,135329.7395284,0.0,1.0
2003-01-13,22.64,23.18,20.95,20.95,187267,12.3575858922646,12.6523339656667,11.4351335884692,11.4351335884692,343086.82269843,0.0,1.0
2003-01-14,22.27,22.79,22.05,22.49,131467,12.1556288790076,12.4394603570985,12.0355463305846,12.2757114274307,240857.14685286,0.0,1.0
2003-01-15,21.65,22.37,21.3,22.37,47067,11.8172144243608,12.2102118555636,11.626174006415,12.2102118555636,86230.1819538252,0.0,1.0
2003-01-16,20.68,21.8,20.57,21.8,135400,11.2877595517682,11.8990888891947,11.2277182775567,11.8990888891947,248062.690134233,0.0,1.0
2003-01-17,20.68,20.89,19.95,20.8,72467,11.2877595517682,11.4023838025357,10.8893038229099,11.3532591236353,132764.837267042,0.0,1.0
2003-01-21,20.46,21.0,20.09,20.46,97267,11.1676770033451,11.4624250767472,10.9657199900882,11.1676770033451,178200.248753962,0.0,1.0
2003-01-22,20.44,21.19,20.33,20.34,100400,11.156760408034,11.5661327322035,11.0967191338224,11.102177431478,183940.133600272,0.0,1.0
2003-01-23,20.34,20.59,20.0,20.32,82467,11.102177431478,11.2386348728679,10.9165953111878,11.0912608361668,151085.567705316,0.0,1.0
2003-01-24,19.59,20.38,19.59,20.32,111667,10.6928051073085,11.1240106221004,10.6928051073085,11.0912608361668,204582.100585076,0.0,1.0
2003-01-27,19.64,20.08,19.43,19.58,76400,10.7200965955864,10.9602616924326,10.605472344819,10.6873468096529,139970.380548415,0.0,1.0
2003-01-28,19.85,20.0,19.44,19.72,65867,10.8347208463539,10.9165953111878,10.6109306424746,10.7637629768312,120673.155177781,0.0,1.0
2003-01-29,19.85,20.0,19.44,19.72,97400,10.8347208463539,10.9165953111878,10.6109306424746,10.7637629768312,178443.914468791,0.0,1.0
2003-01-30,19.11,19.86,19.09,19.44,63800,10.43080681984,10.8401791440095,10.4198902245288,10.6109306424746,116886.260196189,0.0,1.0
2003-01-31,19.68,20.15,19.0,19.11,68600,10.7419297862088,10.9984697760217,10.3707655456284,10.43080681984,125680.210806561,0.0,1.0
2003-02-03,19.65,19.91,19.27,19.43,53667,10.725554893242,10.8674706322875,10.5181395823295,10.605472344819,98321.8640430864,0.0,1.0
2003-02-04,19.61,19.87,19.28,19.87,39467,10.7037217026197,10.8456374416651,10.5235978799851,10.8456374416651,72306.4268207365,0.0,1.0
2003-02-05,19.74,20.28,19.3,19.3,41800,10.7746795721424,11.0694276455444,10.5345144752962,10.5345144752962,76580.653231986,0.0,1.0
2003-02-06,19.91,20.28,19.7,20.2,76467,10.8674706322875,11.0694276455444,10.75284638152,11.0257612642997,140093.129442351,0.0,1.0
2003-02-07,19.08,20.06,19.05,19.71,78867,10.4144319268732,10.9493450971214,10.3980570339064,10.7583046791756,144490.104747537,0.0,1.0
2003-02-10,18.78,19.5,18.4,19.0,78000,10.2506829972054,10.6436804284081,10.0432676862928,10.3707655456284,142901.697418538,0.0,1.0
2003-02-11,18.25,19.14,18.25,18.45,55000,9.96139322145889,10.4471817128067,9.96139322145889,10.0705591745708,100764.017410508,0.0,1.0
2003-02-12,18.78,19.19,18.4,18.68,85067,10.2506829972054,10.4744732010847,10.0432676862928,10.1961000206494,155848.957619266,0.0,1.0
2003-02-13,18.44,19.2,18.21,19.2,59667,10.0651008769152,10.4799314987403,9.93956003083651,10.4799314987403,109314.30230605,0.0,1.0
2003-02-14,18.7,18.86,18.2,18.21,74067,10.2070166159606,10.2943493784501,9.93410173318092,9.93956003083651,135696.154137166,0.0,1.0
2003-02-18,19.17,19.6,18.18,18.72,69067,10.4635566057735,10.6982634049641,9.92318513786973,10.2179332112718,126535.788918029,0.0,1.0
2003-02-19,19.46,19.55,18.99,19.0,59267,10.6218472377857,10.6709719166861,10.3653072479728,10.3707655456284,108581.47308852,0.0,1.0
2003-02-20,19.98,19.99,19.24,19.26,58867,10.9056787158766,10.9111370135322,10.5017646893627,10.5126812846739,107848.643870989,0.0,1.0
2003-02-21,19.92,20.1,19.6,20.1,51000,10.8729289299431,10.9711782877438,10.6982634049641,10.9711782877438,93435.7252351981,0.0,1.0
2003-02-24,18.73,19.8,18.3,19.8,66000,10.2233915089274,10.8074293580759,9.98868470973686,10.8074293580759,120916.82089261,0.0,1.0
2003-02-25,19.45,19.55,18.5,18.5,50267,10.6163889401302,10.6709719166861,10.0978506628487,10.0978506628487,92092.8156940725,0.0,1.0
2003-02-26,18.81,19.6,18.81,19.25,84267,10.2670578901721,10.6982634049641,10.2670578901721,10.5072229870183,154383.299184206,0.0,1.0
2003-02-27,19.06,19.33,18.9,18.91,53200,10.403515331562,10.550889368263,10.3161825690725,10.3216408667281,97466.2859316186,0.0,1.0
2003-02-28,18.85,19.25,18.32,19.1,48400,10.2888910807945,10.5072229870183,9.99960130504804,10.4253485221844,88672.3353212473,0.0,1.0
2003-03-03,18.95,19.07,18.51,18.6,23467,10.3434740573505,10.4089736292176,10.1033089605043,10.1524336394047,42993.2581194979,0.0,1.0
2003-03-04,18.74,19.24,18.72,18.75,37067,10.228849806583,10.5017646893627,10.2179332112718,10.2343081042386,67909.4515155509,0.0,1.0
2003-03-05,19.24,19.25,18.35,19.0,51067,10.5017646893627,10.5072229870183,10.0159761980148,10.3707655456284,93558.4741291347,0.0,1.0
2003-03-06,19.1,19.25,18.3,18.3,56000,10.4253485221844,10.5072229870183,9.98868470973686,9.98868470973686,102596.090454335,0.0,1.0
2003-03-07,18.6,19.14,18.5,18.65,33800,10.1524336394047,10.4471817128067,10.0978506628487,10.1797251276826,61924.0688813666,0.0,1.0
2003-03-10,18.75,18.95,18.55,18.6,52400,10.2343081042386,10.3434740573505,10.1251421511267,10.1524336394047,96000.6274965566,0.0,1.0
2003-03-11,18.69,19.16,18.51,18.51,48267,10.201558318305,10.4580983081179,10.1033089605043,10.1033089605043,88428.6696064182,0.0,1.0
2003-03-12,18.82,19.05,18.56,18.56,29067,10.2725161878277,10.3980570339064,10.1306004487823,10.1306004487823,53252.8671649318,0.0,1.0
2003-03-13,19.85,19.86,18.86,19.09,48400,10.8347208463539,10.8401791440095,10.2943493784501,10.4198902245288,88672.3353212472,0.0,1.0
2003-03-14,20.42,20.6,19.75,19.75,166200,11.1458438127228,11.2440931705235,10.780137869798,10.780137869798,304490.539884116,0.0,1.0
2003-03-17,20.54,20.73,20.27,20.3,102067,11.2113433845899,11.3150510400462,11.0639693478889,11.0803442408556,186994.199364333,0.0,1.0
2003-03-18,20.91,21.0,20.41,20.41,86200,11.4133003978469,11.4624250767472,11.1403855150672,11.1403855150672,157924.696377923,0.0,1.0
2003-03-19,20.6,20.93,20.6,20.7,69600,11.2440931705235,11.4242169931581,11.2440931705235,11.2986761470794,127512.283850388,0.0,1.0
2003-03-20,20.65,20.75,20.51,20.6,82267,11.2713846588014,11.3259676353574,11.1949684916231,11.2440931705235,150719.153096551,0.0,1.0
2003-03-21,21.94,22.2,20.51,20.61,119067,11.975505056373,12.1174207954185,11.1949684916231,11.249551468179,218139.4411094,0.0,1.0
2003-03-24,21.59,22.04,20.87,21.85,89000,11.7844646384273,12.030088032929,11.3914672072245,11.9263803774727,163054.50090064,0.0,1.0
2003-03-25,22.99,23.32,21.4,21.4,207800,12.5486263102104,12.728750132845,11.680756982971,11.680756982971,380704.778507338,0.0,1.0
2003-03-26,22.06,23.15,22.01,23.15,91000,12.0410046282402,12.6359590726999,12.0137131399622,12.6359590726999,166718.646988295,0.0,1.0
2003-03-27,22.21,22.32,21.79,22.07,112467,12.1228790930741,12.1829203672856,11.8936305915391,12.0464629258958,206047.759020138,0.0,1.0
2003-03-28,21.46,22.02,20.97,22.01,77000,11.7135067689045,12.0191714376178,11.4460501837804,12.0137131399622,141069.624374712,0.0,1.0
2003-03-31,21.76,22.17,20.75,21.18,61400,11.8772556985723,12.1010459024517,11.3259676353574,11.5606744345479,112489.284891004,0.0,1.0
2003-04-01,20.58,21.7,20.15,21.7,180067,11.2331765752123,11.8445059126388,10.9984697760217,11.8445059126388,329895.896782871,0.0,1.0
2003-04-02,20.74,21.0,20.2,20.67,135867,11.3205093377018,11.4624250767472,11.0257612642997,11.2823012541126,248918.268245699,0.0,1.0
2003-04-03,20.16,20.94,20.15,20.94,55867,11.0039280736773,11.4296752908136,10.9984697760217,11.4296752908136,102352.424739507,0.0,1.0
2003-04-04,20.59,20.71,20.25,20.29,125800,11.2386348728679,11.304134444735,11.0530527525777,11.0748859432,230474.788913489,0.0,1.0
2003-04-07,20.969,21.229,20.351,20.59,146067,11.4455043540149,11.5874200930603,11.1081815588992,11.2386348728679,267605.413292739,0.0,1.0
2003-04-08,21.07,21.35,20.68,20.99,104667,11.5006331603364,11.653465494693,11.2877595517682,11.4569667790916,191757.589278284,0.0,1.0
2003-04-09,20.9,21.25,20.584,20.681,33067,11.4078421001913,11.5988825181371,11.2353598942745,11.2883053815338,60581.1593402411,0.0,1.0
2003-04-10,21.06,21.5,20.69,20.891,48600,11.4951748626808,11.7353399595269,11.2932178494238,11.4029296323012,89038.7499300124,0.0,1.0
2003-04-11,21.061,21.62,20.951,21.12,130067,11.4957206924463,11.800839531394,11.4356794182348,11.5279246486143,238292.244591502,0.0,1.0
2003-04-14,21.05,21.2,20.78,21.2,45600,11.4897165650252,11.5715910298591,11.3423425283241,11.5715910298591,83542.5307985302,0.0,1.0
2003-04-15,21.6,21.799,20.87,21.17,69200,11.7899229360828,11.8985430594292,11.3914672072245,11.5552161368923,126779.454632858,0.0,1.0
2003-04-16,21.78,21.78,21.12,21.6,157000,11.8881722938835,11.8881722938835,11.5279246486143,11.7899229360828,287635.467880906,0.0,1.0
2003-04-17,22.35,22.44,21.45,21.82,127200,12.1992952602524,12.2484199391527,11.7080484712489,11.9100054845059,233039.691174847,0.0,1.0
2003-04-21,21.96,22.3,21.08,21.26,59667,11.9864216516842,12.1720037719744,11.506091457992,11.6043408157927,109314.302306051,0.0,1.0
2003-04-22,22.01,22.18,21.64,21.641,44267,12.0137131399622,12.1065042001073,11.8117561267052,11.8123019564708,81100.3774311083,0.0,1.0
2003-04-23,22.479,22.49,21.51,22.05,64600,12.2697073000096,12.2757114274307,11.7407982571825,12.0355463305846,118351.918631251,0.0,1.0
2003-04-24,22.2099,22.399,21.511,21.511,52267,12.1228245100975,12.2260409187648,11.7413440869481,11.7413440869481,95756.9617817279,0.0,1.0
2003-04-25,23.52,24.1,22.64,23.12,577000,12.8379160859569,13.1544973499813,12.3575858922646,12.6195841797331,1057106.14628842,0.0,1.0
2003-04-28,23.74,23.9,23.17,23.26,358800,12.9579986343799,13.0453313968694,12.6468756680111,12.6960003469114,657347.80812528,0.0,1.0
2003-04-29,24.6,24.8,23.721,23.721,289667,13.427412232761,13.5365781858729,12.9476278688343,12.9476278688343,530691.102386358,0.0,1.0
2003-04-30,25.16,25.19,23.62,24.6,135267,13.7330769014743,13.7494517944411,12.8924990625128,13.427412232761,247819.024419403,0.0,1.0
2003-05-01,24.999,25.63,24.51,25.25,107467,13.6451983092192,13.9896168912872,13.3782875538607,13.7822015803746,196887.393801001,0.0,1.0
2003-05-02,25.65,25.73,24.6,25.0,95867,14.0005334865984,14.0441998678431,13.427412232761,13.6457441389848,175635.346492603,0.0,1.0
2003-05-05,25.72,26.009,25.07,25.69,91200,14.0387415701875,14.1964863724342,13.6839522225739,14.0223666772208,167085.061597061,0.0,1.0
2003-05-06,25.75,26.1,25.461,25.461,59800,14.0551164631543,14.2461568811001,13.8973716609077,13.8973716609077,109557.96802088,0.0,1.0
2003-05-07,26.0,26.19,25.4,25.78,74067,14.1915739045442,14.2952815600005,13.8640760452085,14.0714913561211,135696.154137165,0.0,1.0
2003-05-08,24.721,25.62,24.54,25.58,190000,13.4934576343937,13.9841585936316,13.3946624468275,13.9623254030092,348093.87832721,0.0,1.0
2003-05-09,25.04,25.07,24.511,24.84,127467,13.6675773296072,13.6839522225739,13.3788333836262,13.5584113764953,233528.854677549,0.0,1.0
2003-05-12,25.26,25.44,24.921,25.01,64867,13.7876598780302,13.8859092358309,13.6026235875056,13.6512024366404,118841.082133953,0.0,1.0
2003-05-13,25.4,25.41,24.96,25.41,49267,13.8640760452085,13.8695343428641,13.6239109483624,13.8695343428641,90260.7426502456,0.0,1.0
2003-05-14,24.95,25.57,24.84,24.921,155667,13.6184526507068,13.9568671053536,13.5584113764953,13.6026235875056,285193.314513483,0.0,1.0
2003-05-15,23.91,25.25,23.78,24.75,169000,13.050789694525,13.7822015803746,12.9798318250023,13.5092866975949,309620.344406835,0.0,1.0
2003-05-16,23.01,24.3,22.95,23.79,211400,12.5595429055216,13.2636633030932,12.526793119588,12.9852901226579,387300.241465116,0.0,1.0
2003-05-19,23.0,23.14,22.33,22.75,137000,12.554084607866,12.6305007750443,12.1883786649412,12.4176271664761,250994.007004356,0.0,1.0
2003-05-20,23.35,23.49,22.51,22.51,123267,12.7451250258118,12.8215411929901,12.2866280227419,12.2866280227419,225834.147893474,0.0,1.0
2003-05-21,23.58,24.0,23.25,23.25,152467,12.8706658718904,13.0999143734254,12.6905420492558,12.6905420492558,279330.680773236,0.0,1.0
2003-05-22,23.0,23.6,22.86,23.6,57867,12.554084607866,12.8815824672016,12.4776684406877,12.8815824672016,106016.570827161,0.0,1.0
2003-05-23,22.96,23.33,22.75,22.97,107667,12.5322514172436,12.7342084305006,12.4176271664761,12.5377097148992,197253.808409767,0.0,1.0
2003-05-27,24.03,24.41,22.951,22.951,140400,13.1162892663922,13.3237045773047,12.5273389493536,12.5273389493536,257223.055353369,0.0,1.0
2003-05-28,23.95,24.08,23.251,23.251,51800,13.0726228851474,13.1435807546701,12.6910878790214,12.6910878790214,94901.3836702604,0.0,1.0
2003-05-29,24.47,24.61,23.9,24.03,108467,13.3564543632383,13.4328705304166,13.0453313968694,13.1162892663922,198719.466844829,0.0,1.0
2003-05-30,25.44,25.5,24.39,24.5,128067,13.8859092358309,13.9186590217645,13.3127879819935,13.3728292562051,234628.098503846,0.0,1.0
2003-06-02,24.95,25.79,24.92,25.5,94400,13.6184526507068,14.0769496537767,13.60207775774,13.9186590217645,172947.695337308,0.0,1.0
2003-06-03,25.2,25.32,24.87,25.3,150000,13.7549100920967,13.8204096639638,13.5747862694621,13.8094930686526,274810.956574112,0.0,1.0
2003-06-04,25.73,25.9,25.131,25.2,154267,14.0441998678431,14.1369909279882,13.7172478382731,13.7549100920967,282628.412252125,0.0,1.0
2003-06-05,25.01,25.4,24.5,25.3,300000,13.6512024366404,13.8640760452085,13.3728292562051,13.8094930686526,549621.913148224,0.0,1.0
2003-06-06,25.9,26.3,24.83,24.83,218467,14.1369909279882,14.355322834212,13.5529530788397,13.5529530788397,400247.501665846,0.0,1.0
2003-06-09,25.23,25.9,24.75,25.72,98667,13.7712849850634,14.1369909279882,13.5092866975949,14.0387415701875,180765.15101532,0.0,1.0
2003-06-10,26.059,26.37,25.58,25.65,62867,14.2237778607122,14.3935309178011,13.9623254030092,14.0005334865984,115176.936046298,0.0,1.0
2003-06-11,26.16,26.18,25.25,26.01,47467,14.2789066670337,14.2898232623449,13.7822015803746,14.1970322021998,86963.0111713559,0.0,1.0
2003-06-12,25.83,26.2,25.51,26.2,85067,14.0987828443991,14.300739857656,13.9241173194201,14.300739857656,155848.957619267,0.0,1.0
2003-06-13,25.2,25.74,24.92,25.51,39867,13.7549100920967,14.0496581654987,13.60207775774,13.9241173194201,73039.2560382675,0.0,1.0
2003-06-16,25.232,25.56,24.92,25.2,58467,13.7723766445946,13.951408807698,13.60207775774,13.7549100920967,107115.814653457,0.0,1.0
2003-06-17,25.02,25.28,24.88,24.88,116400,13.656660734296,13.7985764733414,13.5802445671176,13.5802445671176,213253.302301511,0.0,1.0
2003-06-18,25.3,25.3,24.94,24.941,79800,13.8094930686526,13.8094930686526,13.6129943530512,13.6135401828168,146199.428897428,0.0,1.0
2003-06-19,24.8,25.429,24.79,25.051,73867,13.5365781858729,13.8799051084098,13.5311198882173,13.6735814570283,135329.7395284,0.0,1.0
2003-06-20,25.12,25.12,24.79,25.029,148600,13.7112437108519,13.7112437108519,13.5311198882173,13.661573202186,272246.054312755,0.0,1.0
2003-06-23,23.67,25.23,23.67,24.791,47600,12.9197905507908,13.7712849850634,12.9197905507908,13.5316657179829,87206.676886185,0.0,1.0
2003-06-24,24.54,25.0,23.78,24.06,75200,13.3946624468275,13.6457441389848,12.9798318250023,13.1326641593589,137771.892895821,0.0,1.0
2003-06-25,24.61,25.0,24.07,24.28,40867,13.4328705304166,13.6457441389848,13.1381224570145,13.252746707782,74871.3290820952,0.0,1.0
2003-06-26,24.78,24.91,24.581,24.91,61867,13.5256615905617,13.5966194600844,13.4170414672154,13.5966194600844,113344.863002471,0.0,1.0
2003-06-27,25.191,25.61,24.56,24.56,50400,13.7499976242066,13.978700295976,13.4055790421386,13.4055790421386,92336.4814089021,0.0,1.0
2003-06-30,25.24,25.8,24.92,25.25,101267,13.776743282719,14.0824079514323,13.60207775774,13.7822015803746,185528.540929272,0.0,1.0
2003-07-01,26.2,26.21,24.77,25.061,102067,14.300739857656,14.3061981553116,13.5202032929061,13.6790397546839,186994.199364334,0.0,1.0
2003-07-02,27.93,27.96,25.861,25.861,177000,15.2450253520738,15.2614002450406,14.1157035671314,14.1157035671314,324276.928757453,0.0,1.0
2003-07-03,27.51,28.06,27.29,27.8,56200,15.0157768505388,15.3159832215965,14.8956943021158,15.1740674825511,102962.505063101,0.0,1.0
2003-07-07,28.53,28.74,27.4,27.759,99867,15.5725232114094,15.6871474621769,14.9557355763273,15.1516884621631,182963.638667913,0.0,1.0
2003-07-08,29.47,30.55,28.59,28.7,171467,16.0856031910353,16.6750993378394,15.605272997343,15.6653142715545,314140.068605955,0.0,1.0
2003-07-09,28.68,29.75,27.86,29.75,236467,15.6543976762433,16.2384355253919,15.2068172684846,16.2384355253919,433224.816454739,0.0,1.0
2003-07-10,28.26,28.53,27.94,28.491,91000,15.4251491747084,15.5725232114094,15.2504836497294,15.5512358505526,166718.646988295,0.0,1.0
2003-07-11,28.56,28.62,27.85,27.95,94067,15.5888981043762,15.6216478903098,15.201358970829,15.255941947385,172337.615013714,0.0,1.0
2003-07-14,28.92,28.925,28.0,28.301,63667,15.7853968199776,15.7881259688054,15.2832334356629,15.4475281950963,116642.59448136,0.0,1.0
2003-07-15,29.34,29.35,28.01,28.685,50467,16.0146453215125,16.0201036191681,15.2886917333185,15.6571268250711,92459.2303028385,0.0,1.0
2003-07-16,29.89,30.02,28.87,29.4,57067,16.3148516925702,16.3858095620929,15.7581053316996,16.0473951074461,104550.912392099,0.0,1.0
2003-07-17,27.94,30.0,27.911,30.0,84800,15.2504836497294,16.3748929667817,15.2346545865282,16.3748929667817,155359.794116565,0.0,1.0
2003-07-18,28.959,29.16,27.9,27.92,58800,15.8066841808344,15.9163959637118,15.228650459107,15.2395670544182,107725.894977052,0.0,1.0
2003-07-21,28.22,28.809,27.67,28.6,124467,15.403315984086,15.7248097160005,15.1031096130283,15.6107312949986,228032.635546068,0.0,1.0
2003-07-22,28.59,29.25,28.02,28.11,75400,15.605272997343,15.9655206426122,15.2941500309741,15.3432747098745,138138.307504587,0.0,1.0
2003-07-23,27.96,28.51,27.53,28.501,77867,15.2614002450406,15.5616066160982,15.02669344585,15.5566941482082,142658.031703709,0.0,1.0
2003-07-24,28.03,28.25,27.521,27.521,90400,15.2996083286297,15.4196908770528,15.02178097796,15.02178097796,165619.403161999,0.0,1.0
2003-07-25,28.5,29.3,28.08,28.08,162200,15.5561483184426,15.9928121308902,15.3268998169077,15.3268998169077,297162.247708808,0.0,1.0
2003-07-28,29.82,30.03,28.55,29.1,176067,16.276643608981,16.3912678597485,15.5834398067206,15.8836461777783,322567.604607563,0.0,1.0
2003-07-29,29.95,30.19,29.071,29.071,140067,16.3476014785038,16.478600622238,15.8678171145771,15.8678171145771,256612.975029774,0.0,1.0
2003-07-30,29.64,30.15,29.59,30.15,160467,16.1783942511804,16.4567674316156,16.1511027629024,16.4567674316156,293987.265123854,0.0,1.0
2003-07-31,29.59,29.92,29.5,29.75,95000,16.1511027629024,16.331226585537,16.101978084002,16.2384355253919,174046.939163605,0.0,1.0
2003-08-01,29.02,29.75,28.76,29.5,245600,15.8399797965335,16.2384355253919,15.6980640574881,16.101978084002,449957.139564015,0.0,1.0
2003-08-04,28.9,29.1,28.8,28.95,45267,15.7744802246664,15.8836461777783,15.7198972481105,15.8017717129444,82932.4504749358,0.0,1.0
2003-08-05,28.52,29.15,28.23,28.901,171200,15.5670649137538,15.9109376660562,15.4087742817416,15.775026054432,313650.905103255,0.0,1.0
2003-08-06,28.53,29.0,28.52,28.8,69400,15.5725232114094,15.8290632012223,15.5670649137538,15.7198972481105,127145.869241623,0.0,1.0
2003-08-07,29.0,29.33,27.99,28.511,67400,15.8290632012223,16.0091870238569,15.2777751380074,15.5621524458638,123481.723153968,0.0,1.0
2003-08-08,28.81,29.2,28.78,29.2,42400,15.7253555457661,15.9382291543342,15.7089806527993,15.9382291543342,77679.8970582823,0.0,1.0
2003-08-11,28.25,29.0,28.23,29.0,106067,15.4196908770528,15.8290632012223,15.4087742817416,15.8290632012223,194322.491539643,0.0,1.0
2003-08-12,29.239,29.41,28.25,28.339,88800,15.959516515191,16.0528534051017,15.4196908770528,15.4682697261876,162688.086291875,0.0,1.0
2003-08-13,28.58,29.34,28.34,29.201,70600,15.5998146996874,16.0146453215125,15.4688155559531,15.9387749840998,129344.356894216,0.0,1.0
2003-08-14,29.68,29.77,28.31,29.15,96067,16.2002274418027,16.2493521207031,15.4524406629864,15.9109376660562,176001.761101369,0.0,1.0
2003-08-15,29.5,29.899,29.41,29.82,18667,16.101978084002,16.3197641604602,16.0528534051017,16.276643608981,34199.3075091265,0.0,1.0
2003-08-18,29.5,29.89,29.46,29.5,112200,16.101978084002,16.3148516925702,16.0801448933797,16.101978084002,205558.595517437,0.0,1.0
2003-08-19,31.62,31.67,29.574,29.71,171067,17.2591371869879,17.2864286752659,16.1423694866534,16.2166023347695,313407.239388426,0.0,1.0
2003-08-20,31.331,31.68,31.25,31.55,110200,17.1013923847413,17.2918869729215,17.057180173731,17.2209291033988,201894.449429781,0.0,1.0
2003-08-21,31.51,31.75,31.161,31.55,68800,17.1990959127764,17.3300950565107,17.0086013245962,17.2209291033988,126046.625415327,0.0,1.0
2003-08-22,30.69,31.78,30.26,31.55,71600,16.7515155050177,17.3464699494774,16.5168087058272,17.2209291033988,131176.429938043,0.0,1.0
2003-08-25,30.22,30.99,29.87,30.56,57600,16.4949755152048,16.9152644346855,16.303935097259,16.680557635495,105527.407324459,0.0,1.0
2003-08-26,30.06,30.41,29.21,30.21,82200,16.4076427527153,16.5986831706611,15.9436874519898,16.4895172175492,150596.404202614,0.0,1.0
2003-08-27,30.16,30.5,29.67,29.971,115467,16.4622257292712,16.6478078495614,16.1947691441471,16.3590639035805,211543.978151621,0.0,1.0
2003-08-28,30.53,30.82,30.27,30.4,116867,16.6641827425282,16.8224733745404,16.5222670034828,16.5932248730055,214108.880412979,0.0,1.0
2003-08-29,30.35,30.72,30.29,30.35,102600,16.5659333847275,16.7678903979845,16.533183598794,16.5659333847275,187970.694296693,0.0,1.0
2003-09-02,30.4,30.75,30.16,30.52,121800,16.5932248730055,16.7842652909513,16.4622257292712,16.6587244448726,223146.496738179,0.0,1.0
2003-09-03,30.9,31.92,30.7,30.75,136800,16.8661397557852,17.4228861166558,16.7569738026733,16.7842652909513,250627.592395591,0.0,1.0
2003-09-04,30.78,30.99,30.34,30.721,50600,16.8006401839181,16.9152644346855,16.5604750870719,16.7684362277501,92702.8960176672,0.0,1.0
2003-09-05,30.83,31.12,30.53,30.895,24267,16.827931672196,16.9862223042082,16.6641827425282,16.8634106069574,44458.91655456,0.0,1.0
2003-09-08,31.11,31.79,30.45,30.45,50267,16.9807640065527,17.351928247133,16.6205163612835,16.6205163612835,92092.8156940726,0.0,1.0
2003-09-09,30.79,31.29,30.37,31.001,63000,16.8060984815736,17.0790133643533,16.5768499800387,16.9212685621067,115420.601761128,0.0,1.0
2003-09-10,30.91,31.42,30.3,31.04,83867,16.8715980534408,17.1499712338761,16.5386418964495,16.9425559229635,153650.469966674,0.0,1.0
2003-09-11,31.46,31.55,30.3,30.3,55200,17.1718044244984,17.2209291033988,16.5386418964495,16.5386418964495,101130.432019274,0.0,1.0
2003-09-12,30.92,31.63,30.83,31.38,46067,16.8770563510964,17.2645954846435,16.827931672196,17.1281380432537,84398.1089099976,0.0,1.0
2003-09-15,31.0,31.7,30.91,31.001,89467,16.9207227323411,17.3028035682327,16.8715980534408,16.9212685621067,163910.079012108,0.0,1.0
2003-09-16,31.02,31.3,30.91,31.16,68600,16.9316393276523,17.0844716620089,16.8715980534408,17.0080554948306,125680.210806561,0.0,1.0
2003-09-17,30.43,31.09,30.25,31.01,78000,16.6095997659723,16.9698474112415,16.5113504081716,16.9261810299967,142901.697418538,0.0,1.0
2003-09-18,30.74,31.2,30.65,31.2,133667,16.7788069932957,17.029888685453,16.7296823143953,17.029888685453,244887.707549279,0.0,1.0
2003-09-19,29.7,30.59,28.8,30.39,170200,16.2111440371139,16.6969325284618,15.7198972481105,16.5877665753499,311818.832059427,0.0,1.0
2003-09-22,29.35,30.15,28.89,28.89,184067,16.0201036191681,16.4567674316156,15.7690219270108,15.7690219270108,337224.188958182,0.0,1.0
2003-09-23,29.29,29.5,29.11,29.42,61267,15.9873538332346,16.101978084002,15.8891044754339,16.0583117027573,112245.619176174,0.0,1.0
2003-09-24,28.33,29.28,28.05,29.25,57667,15.4633572582975,15.981895535579,15.3105249239409,15.9655206426122,105650.156218396,0.0,1.0
2003-09-25,27.06,28.87,27.06,28.26,57867,14.7701534560371,15.7581053316996,14.7701534560371,15.4251491747084,106016.570827161,0.0,1.0
2003-09-26,26.29,27.511,26.24,27.5,123867,14.3498645365564,15.0163226803044,14.3225730482784,15.0103185528833,226933.391719771,0.0,1.0
2003-09-29,26.73,26.99,26.26,26.261,165000,14.5900296334025,14.731945372448,14.3334896435896,14.3340354733552,302292.052231525,0.0,1.0
2003-09-30,27.72,28.0,26.15,26.63,203267,15.1304011013063,15.2832334356629,14.2734483693781,14.5354466568466,372399.991399668,0.0,1.0
2003-10-01,28.23,28.51,27.81,28.0,97867,15.4087742817416,15.5616066160982,15.1795257802067,15.2832334356629,179299.492580258,0.0,1.0
2003-10-02,28.729,29.45,27.85,28.25,74200,15.6811433347557,16.0746865957241,15.201358970829,15.4196908770528,135939.819851995,0.0,1.0
2003-10-03,28.99,29.51,28.71,28.71,33400,15.8236049035667,16.1074363816576,15.6707725692101,15.6707725692101,61191.239663836,0.0,1.0
2003-10-06,29.73,29.74,29.01,29.01,69200,16.2275189300807,16.2329772277363,15.8345214988779,15.8345214988779,126779.454632857,0.0,1.0
2003-10-07,29.94,30.19,29.19,29.71,56600,16.3421431808482,16.478600622238,15.9327708566786,16.2166023347695,103695.334280632,0.0,1.0
2003-10-08,29.481,29.811,28.85,29.81,36600,16.0916073184564,16.271731141091,15.7471887363884,16.2711853113254,67053.8734040836,0.0,1.0
2003-10-09,30.41,30.95,29.23,29.23,72467,16.5986831706611,16.8934312440632,15.954604047301,15.954604047301,132764.837267041,0.0,1.0
2003-10-10,29.77,30.63,29.4,30.111,128200,16.2493521207031,16.7187657190841,16.0473951074461,16.4354800707588,234871.764218675,0.0,1.0
2003-10-13,30.5,30.95,29.39,29.39,104267,16.6478078495614,16.8934312440632,16.0419368097905,16.0419368097905,191024.760060754,0.0,1.0
2003-10-14,31.25,31.25,30.27,30.6,67867,17.057180173731,17.057180173731,16.5222670034828,16.7023908261174,124337.301265435,0.0,1.0
2003-10-15,31.26,31.48,30.73,31.241,44467,17.0626384713866,17.1827210198096,16.7733486956401,17.0522677058409,81466.7920398737,0.0,1.0
2003-10-16,31.42,31.69,31.06,31.49,62467,17.1499712338761,17.2973452705771,16.9534725182747,17.1881793174652,114444.106828767,0.0,1.0
2003-10-17,30.9,31.49,30.82,31.21,48467,16.8661397557852,17.1881793174652,16.8224733745404,17.0353469831086,88795.0842151834,0.0,1.0
2003-10-20,31.39,31.47,31.0,31.031,37067,17.1335963409093,17.177262722154,16.9207227323411,16.9376434550735,67909.4515155509,0.0,1.0
2003-10-21,31.26,31.87,31.04,31.04,48267,17.0626384713866,17.3955946283778,16.9425559229635,16.9425559229635,88428.6696064179,0.0,1.0
2003-10-22,31.15,31.51,30.65,31.08,39867,17.002597197175,17.1990959127764,16.7296823143953,16.9643891135859,73039.2560382678,0.0,1.0
2003-10-23,30.57,31.0,30.5,30.97,49800,16.6860159331506,16.9207227323411,16.6478078495614,16.9043478393743,91237.2375826054,0.0,1.0
2003-10-24,30.31,30.6,29.86,30.46,59067,16.5441001941051,16.7023908261174,16.2984767996034,16.6259746589391,108215.058479754,0.0,1.0
2003-10-27,30.78,30.92,30.05,30.51,44267,16.8006401839181,16.8770563510964,16.4021844550597,16.653266147217,81100.3774311081,0.0,1.0
2003-10-28,29.08,30.371,28.85,30.37,396067,15.8727295824671,16.5773958098043,15.7471887363884,16.5768499800387,725623.674249594,0.0,1.0
2003-10-29,28.68,30.15,28.57,29.4,211200,15.6543976762433,16.4567674316156,15.5943564020318,16.0473951074461,386933.826856352,0.0,1.0
2003-10-30,29.0,29.25,28.67,29.07,189867,15.8290632012223,15.9655206426122,15.6489393785877,15.8672712848115,347850.212612381,0.0,1.0
2003-10-31,29.08,29.15,28.75,28.84,72200,15.8727295824671,15.9109376660562,15.6926057598325,15.7417304387328,132275.67376434,0.0,1.0
2003-11-03,29.16,30.44,28.88,29.08,188467,15.9163959637118,16.6150580636279,15.7635636293552,15.8727295824671,345285.310351023,0.0,1.0
2003-11-04,29.31,30.4,29.01,29.25,88667,15.9982704285457,16.5932248730055,15.8345214988779,15.9655206426122,162444.420577046,0.0,1.0
2003-11-05,29.24,30.13,29.16,29.51,135600,15.9600623449566,16.4458508363044,15.9163959637118,16.1074363816576,248429.104742998,0.0,1.0
2003-11-06,30.56,30.86,29.24,29.59,83067,16.680557635495,16.8443065651628,15.9600623449566,16.1511027629024,152184.811531612,0.0,1.0
2003-11-07,31.47,31.99,30.431,30.87,256000,17.177262722154,17.4610942002449,16.6101455957378,16.8497648628184,469010.69921982,0.0,1.0
2003-11-10,29.77,31.55,29.5,31.549,304800,16.2493521207031,17.2209291033988,16.101978084002,17.2203832736332,558415.863758596,0.0,1.0
2003-11-11,27.56,28.29,26.9,28.25,1755200,15.0430683388168,15.4415240676752,14.6828206935476,15.4196908770528,3215654.60652589,0.0,1.0
2003-11-12,27.9,27.91,27.35,27.75,219200,15.228650459107,15.2341087567626,14.9284440880493,15.1467759942731,401590.41120697,0.0,1.0
2003-11-13,28.15,28.29,27.671,27.95,185600,15.3651079004969,15.4415240676752,15.1036554427939,15.255941947385,340032.756934368,0.0,1.0
2003-11-14,27.15,28.34,27.15,28.101,222400,14.8192781349375,15.4688155559531,14.8192781349375,15.3383622419844,407453.044947217,0.0,1.0
2003-11-17,26.28,27.16,26.26,27.1,229200,14.3444062389008,14.8247364325931,14.3334896435896,14.7919866466595,419911.141645244,0.0,1.0
2003-11-18,26.65,27.1,26.5,26.511,74867,14.5463632521578,14.7919866466595,14.4644887873239,14.470492914745,137161.812572227,0.0,1.0
2003-11-19,27.1,27.19,26.6,27.15,135467,14.7919866466595,14.8411113255598,14.5190717638798,14.8192781349375,248185.439028169,0.0,1.0
2003-11-20,27.66,27.66,27.0,27.06,434267,15.0976513153728,15.0976513153728,14.7374036701036,14.7701534560371,795608.864523799,0.0,1.0
2003-11-21,27.66,28.0,27.54,27.92,163267,15.0976513153728,15.2832334356629,15.0321517435056,15.2395670544182,299117.06964657,0.0,1.0
2003-11-24,27.85,28.22,27.501,27.501,102867,15.201358970829,15.403315984086,15.0108643826488,15.0108643826488,188459.857799396,0.0,1.0
2003-11-25,28.42,28.59,27.72,28.0,337667,15.5124819371979,15.605272997343,15.1304011013063,15.2832334356629,618630.608490073,0.0,1.0
2003-11-26,28.35,28.6,27.85,28.6,48267,15.4742738536087,15.6107312949986,15.201358970829,15.6107312949986,88428.6696064182,0.0,1.0
2003-11-28,28.44,28.5,28.07,28.5,19800,15.5233985325091,15.5561483184426,15.3214415192521,15.5561483184426,36275.0462677828,0.0,1.0
2003-12-01,28.4,28.5,28.15,28.25,122067,15.5015653418867,15.5561483184426,15.3651079004969,15.4196908770528,223635.660240882,0.0,1.0
2003-12-02,28.0,28.5,28.0,28.5,83400,15.2832334356629,15.5561483184426,15.2832334356629,15.5561483184426,152794.891855207,0.0,1.0
2003-12-03,28.15,28.45,27.93,28.269,88000,15.3651079004969,15.5288568301647,15.2450253520738,15.4300616425984,161222.427856812,0.0,1.0
2003-12-04,28.211,28.3,27.931,27.931,82600,15.398403516196,15.4469823653308,15.2455711818394,15.2455711818394,151329.233420145,0.0,1.0
2003-12-05,27.9,28.35,27.87,28.25,87267,15.228650459107,15.4742738536087,15.2122755661402,15.4196908770528,159879.518315687,0.0,1.0
2003-12-08,28.14,28.25,27.75,27.9,77400,15.3596496028413,15.4196908770528,15.1467759942731,15.228650459107,141802.453592242,0.0,1.0
2003-12-09,27.52,28.2,27.4,28.19,98400,15.0212351481944,15.3923993887748,14.9557355763273,15.3869410911192,180275.987512619,0.0,1.0
2003-12-10,26.83,27.435,26.75,27.39,89600,14.6446126099585,14.9748396181219,14.6009462287137,14.9502772786717,164153.744726936,0.0,1.0
2003-12-11,27.56,27.75,26.761,26.761,68867,15.0430683388168,15.1467759942731,14.6069503561349,14.6069503561349,126169.374309263,0.0,1.0
2003-12-12,27.38,27.75,26.88,27.3,119800,14.9448189810161,15.1467759942731,14.6719040982364,14.9011525997714,219482.350650525,0.0,1.0
2003-12-15,26.52,27.62,26.42,27.62,117067,14.475405382635,15.0758181247504,14.4208224060791,15.0758181247504,214475.295021745,0.0,1.0
2003-12-16,26.25,26.81,26.13,26.41,96800,14.328031345934,14.6336960146473,14.2625317740669,14.4153641084235,177344.670642494,0.0,1.0
2003-12-17,26.45,26.83,26.14,26.69,78667,14.4371972990459,14.6446126099585,14.2679900717225,14.5681964427801,144123.690138771,0.0,1.0
2003-12-18,26.18,26.91,26.0,26.541,111000,14.2898232623449,14.6882789912032,14.1915739045442,14.4868678077118,203360.107864843,0.0,1.0
2003-12-19,25.75,26.36,25.6,26.36,193667,14.0551164631543,14.3880726201455,13.9732419983204,14.3880726201455,354812.090178925,0.0,1.0
2003-12-22,25.99,26.22,25.74,25.74,272600,14.1861156068886,14.3116564529672,14.0496581654987,14.0496581654987,499423.111747353,0.0,1.0
2003-12-23,26.08,26.13,25.75,25.75,150267,14.2352402857889,14.2625317740669,14.0551164631543,14.0551164631543,275300.120076815,0.0,1.0
2003-12-24,25.85,26.2,25.761,26.2,43667,14.1096994397103,14.300739857656,14.0611205905755,14.300739857656,80001.1336048117,0.0,1.0
2003-12-26,25.86,26.19,25.811,25.851,28267,14.1151577373659,14.2952815600005,14.0884120788534,14.1102452694758,51787.2087298695,0.0,1.0
2003-12-29,26.41,26.43,25.9,26.038,74600,14.4153641084235,14.4262807037347,14.1369909279882,14.2123154356354,136672.649069526,0.0,1.0
2003-12-30,27.64,27.72,26.2,26.2,324067,15.0867347200616,15.1304011013063,14.300739857656,14.300739857656,593714.415094019,0.0,1.0
2003-12-31,27.5,27.85,27.45,27.76,282200,15.0103185528833,15.201358970829,14.9830270646053,15.1522342919287,517011.012968096,0.0,1.0
2004-01-02,28.27,28.45,27.5,27.53,135800,15.430607472364,15.5288568301647,15.0103185528833,15.02669344585,248795.519351763,0.0,1.0
2004-01-05,29.44,29.6,28.01,28.18,196200,16.0692282980685,16.156561060558,15.2886917333185,15.3814827934636,359452.731198939,0.0,1.0
2004-01-06,28.08,29.51,28.06,29.0,184867,15.3268998169077,16.1074363816576,15.3159832215965,15.8290632012223,338689.847393243,0.0,1.0
2004-01-07,28.56,28.71,27.65,28.051,46667,15.5888981043762,15.6707725692101,15.0921930177172,15.3110707537065,85497.3527362942,0.0,1.0
2004-01-08,29.1,29.23,28.25,28.71,78000,15.8836461777783,15.954604047301,15.4196908770528,15.6707725692101,142901.697418539,0.0,1.0
2004-01-09,28.01,29.25,28.0,29.25,61000,15.2886917333185,15.9655206426122,15.2832334356629,15.9655206426122,111756.455673473,0.0,1.0
2004-01-12,28.13,28.3,28.0,28.1,112200,15.3541913051857,15.4469823653308,15.2832334356629,15.3378164122189,205558.595517436,0.0,1.0
2004-01-13,28.71,28.71,27.8,28.35,41267,15.6707725692101,15.6707725692101,15.1740674825511,15.4742738536087,75604.1582996262,0.0,1.0
2004-01-14,28.29,28.78,27.8,28.75,88667,15.4415240676752,15.7089806527993,15.1740674825511,15.6926057598325,162444.420577045,0.0,1.0
2004-01-15,28.16,28.4,28.05,28.4,75467,15.3705661981524,15.5015653418867,15.3105249239409,15.5015653418867,138261.056398524,0.0,1.0
2004-01-16,28.57,28.65,28.051,28.051,83867,15.5943564020318,15.6380227832766,15.3110707537065,15.3110707537065,153650.469966674,0.0,1.0
2004-01-20,29.13,29.16,28.37,28.75,137267,15.9000210707451,15.9163959637118,15.4851904489199,15.6926057598325,251483.170507058,0.0,1.0
2004-01-21,29.3,29.489,28.72,28.751,105667,15.9928121308902,16.0959739565809,15.6762308668657,15.6931515895981,193589.662322111,0.0,1.0
2004-01-22,29.38,29.6,28.69,29.5,123600,16.0364785121349,16.156561060558,15.6598559738989,16.101978084002,226444.228217069,0.0,1.0
2004-01-23,29.78,29.79,28.9,29.59,114200,16.2548104183587,16.2602687160143,15.7744802246664,16.1511027629024,209222.741605091,0.0,1.0
2004-01-26,29.83,29.83,28.35,29.6,85067,16.2821019066366,16.2821019066366,15.4742738536087,16.156561060558,155848.957619267,0.0,1.0
2004-01-27,29.41,30.0,29.39,29.421,132267,16.0528534051017,16.3748929667817,16.0419368097905,16.0588575325228,242322.805287921,0.0,1.0
2004-01-28,29.24,29.9,28.751,29.9,165267,15.9600623449566,16.3203099902258,15.6931515895981,16.3203099902258,302781.215734226,0.0,1.0
2004-01-29,28.51,29.62,28.22,29.021,148067,15.5616066160982,16.1674776558692,15.403315984086,15.8405256262991,271269.559380395,0.0,1.0
2004-01-30,28.15,29.01,27.91,28.26,170000,15.3651079004969,15.8345214988779,15.2341087567626,15.4251491747084,311452.41745066,0.0,1.0
2004-02-02,28.32,28.45,27.9,28.2,138867,15.457898960642,15.5288568301647,15.228650459107,15.3923993887748,254414.487377181,0.0,1.0
2004-02-03,28.269,28.5,27.81,27.89,38467,15.4300616425984,15.5561483184426,15.1795257802067,15.2231921614514,70474.3537769094,0.0,1.0
2004-02-04,27.78,28.23,27.78,28.061,84867,15.1631508872399,15.4087742817416,15.1631508872399,15.3165290513621,155482.543010501,0.0,1.0
2004-02-05,28.04,28.201,27.71,27.75,55400,15.3050666262853,15.3929452185404,15.1249428036507,15.1467759942731,101496.846628039,0.0,1.0
2004-02-06,29.69,29.69,28.0,28.35,85467,16.2056857394583,16.2056857394583,15.2832334356629,15.4742738536087,156581.786836798,0.0,1.0
2004-02-09,30.01,30.29,29.501,29.7,176467,16.3803512644373,16.533183598794,16.1025239137676,16.2111440371139,323300.433825094,0.0,1.0
2004-02-10,31.88,33.41,31.41,32.1,478800,17.4010529260334,18.2361724673393,17.1445129362205,17.5211354744565,877196.573384567,0.0,1.0
2004-02-11,32.55,33.63,31.751,31.751,420800,17.7667588689582,18.3562550157623,17.3306408862762,17.3306408862762,770936.336842577,0.0,1.0
2004-02-12,32.3,32.94,32.22,32.5,128067,17.6303014275683,17.9796324775263,17.5866350463236,17.7394673806802,234628.098503846,0.0,1.0
2004-02-13,31.86,32.95,31.86,32.26,97600,17.3901363307222,17.9850907751819,17.3901363307222,17.608468236946,178810.329077556,0.0,1.0
2004-02-17,32.98,33.07,32.1,32.25,145867,18.0014656681487,18.0505903470491,17.5211354744565,17.6030099392904,267238.998683974,0.0,1.0
2004-02-18,33.02,33.23,32.5,32.999,94867,18.0232988587711,18.1379231095386,17.7394673806802,18.0118364336943,173803.273448776,0.0,1.0
2004-02-19,32.6,33.25,32.41,32.75,214267,17.7940503572361,18.1488397048497,17.6903427017799,17.8759248220701,392552.794881771,0.0,1.0
2004-02-20,31.45,32.89,31.44,32.4,163667,17.1663461268428,17.9523409892484,17.1608878291873,17.6848844041243,299849.898864103,0.0,1.0
2004-02-23,31.5,31.95,31.36,31.88,153600,17.1936376151208,17.4392610096225,17.1172214479425,17.4010529260334,281406.419531892,0.0,1.0
2004-02-24,31.73,32.0,31.3,31.35,75067,17.3191784611995,17.4665524979005,17.0844716620089,17.1117631502869,137528.227180993,0.0,1.0
2004-02-25,31.74,31.85,31.6,31.75,145600,17.3246367588551,17.3846780330666,17.2482205916768,17.3300950565107,266749.835181272,0.0,1.0
2004-02-26,31.5,31.99,31.37,31.74,127067,17.1936376151208,17.4610942002449,17.1226797455981,17.3246367588551,232796.025460019,0.0,1.0
2004-02-27,31.62,32.161,31.4,31.85,85600,17.2591371869879,17.5544310901556,17.1390546385649,17.3846780330666,156825.452551627,0.0,1.0
2004-03-01,32.1,32.1,31.58,31.99,67067,17.5211354744565,17.5211354744565,17.2373039963656,17.4610942002449,122871.642830373,0.0,1.0
2004-03-02,31.36,32.25,31.12,32.1,142467,17.1172214479425,17.6030099392904,16.9862223042082,17.5211354744565,261009.950334961,0.0,1.0
2004-03-03,32.149,32.52,31.11,31.11,80600,17.5478811329689,17.7503839759914,16.9807640065527,16.9807640065527,147665.08733249,0.0,1.0
2004-03-04,32.31,32.54,31.41,32.539,70067,17.6357597252239,17.7613005713026,17.1445129362205,17.760754741537,128367.861961856,0.0,1.0
2004-03-05,34.26,34.3,31.8,31.8,208000,18.7001277680647,18.7219609586871,17.3573865447886,17.3573865447886,381071.193116104,0.0,1.0
2004-03-08,33.52,34.47,33.5,34.4,151600,18.2962137415508,18.8147520188322,18.2852971462396,18.776543935243,277742.273444237,0.0,1.0
2004-03-09,32.69,34.25,32.69,33.87,100800,17.8431750361365,18.6946694704091,17.8431750361365,18.4872541594966,184672.962817804,0.0,1.0
2004-03-10,32.07,33.5,32.06,33.5,45600,17.5047605814897,18.2852971462396,17.4993022838341,18.2852971462396,83542.5307985302,0.0,1.0
2004-03-11,32.25,33.08,31.8,31.84,71867,17.6030099392904,18.0560486447047,17.3573865447886,17.379219735411,131665.593440745,0.0,1.0
2004-03-12,32.86,32.87,31.91,31.91,76200,17.9359660962816,17.9414243939372,17.4174278190002,17.4174278190002,139603.965939649,0.0,1.0
2004-03-15,31.19,32.71,31.16,31.86,62467,17.0244303877974,17.8540916314477,17.0080554948306,17.3901363307222,114444.106828767,0.0,1.0
2004-03-16,31.5,31.66,30.3,31.26,57400,17.1936376151208,17.2809703776103,16.5386418964495,17.0626384713866,105160.992715694,0.0,1.0
2004-03-17,31.9,32.21,30.75,30.75,70067,17.4119695213446,17.581176748668,16.7842652909513,16.7842652909513,128367.861961856,0.0,1.0
2004-03-18,31.79,32.42,31.17,32.0,91400,17.351928247133,17.6958009994355,17.0135137924862,17.4665524979005,167451.476205827,0.0,1.0
2004-03-19,30.53,32.18,30.53,31.28,69267,16.6641827425282,17.5648018557012,16.6641827425282,17.0735550666978,126902.203526794,0.0,1.0
2004-03-22,30.25,30.98,29.95,30.55,59467,16.5113504081716,16.9098061370299,16.3476014785038,16.6750993378394,108947.887697285,0.0,1.0
2004-03-23,30.25,30.7,29.97,30.27,91467,16.5113504081716,16.7569738026733,16.3585180738149,16.5222670034828,167574.225099762,0.0,1.0
2004-03-24,30.47,30.6,30.15,30.345,48667,16.6314329565946,16.7023908261174,16.4567674316156,16.5632042358997,89161.4988239492,0.0,1.0
2004-03-25,31.29,31.29,30.39,30.5,126400,17.0790133643533,17.0790133643533,16.5877665753499,16.6478078495614,231574.032739786,0.0,1.0
2004-03-26,31.45,31.7,30.91,30.91,46667,17.1663461268428,17.3028035682327,16.8715980534408,16.8715980534408,85497.3527362944,0.0,1.0
2004-03-29,32.0,32.295,31.54,31.55,218467,17.4665524979005,17.6275722787405,17.2154708057432,17.2209291033988,400247.501665845,0.0,1.0
2004-03-30,32.35,32.38,31.75,31.75,48467,17.6575929158463,17.6739678088131,17.3300950565107,17.3300950565107,88795.0842151835,0.0,1.0
2004-03-31,32.87,32.99,32.0,32.0,85667,17.9414243939372,18.0069239658043,17.4665524979005,17.4665524979005,156948.201445563,0.0,1.0
2004-04-01,32.37,33.14,32.04,32.04,108667,17.6685095111575,18.0887984306382,17.4883856885229,17.4883856885229,199085.881453594,0.0,1.0
2004-04-02,33.42,33.43,32.481,32.8,117467,18.2416307649948,18.2470890626504,17.7290966151346,17.903216310348,215208.124239276,0.0,1.0
2004-04-05,33.28,33.65,32.701,33.01,51800,18.1652145978165,18.3671716110735,17.8491791635576,18.0178405611155,94901.3836702605,0.0,1.0
2004-04-06,33.31,33.6,32.75,32.75,75800,18.1815894907833,18.3398801227955,17.8759248220701,17.8759248220701,138871.136722118,0.0,1.0
2004-04-07,33.2,33.65,32.95,33.65,86200,18.1215482165718,18.3671716110735,17.9850907751819,18.3671716110735,157924.696377923,0.0,1.0
2004-04-08,33.55,33.65,33.07,33.07,46400,18.3125886345176,18.3671716110735,18.0505903470491,18.0505903470491,85008.1892335921,0.0,1.0
2004-04-12,33.75,33.86,33.41,33.51,35600,18.4217545876294,18.481795861841,18.2361724673393,18.2907554438952,65221.8003602563,0.0,1.0
2004-04-13,32.85,33.97,32.66,33.82,60000,17.930507798626,18.5418371360525,17.8268001431697,18.4599626712186,109924.382629645,0.0,1.0
2004-04-14,32.53,32.84,32.2,32.7,31000,17.755842273647,17.9250495009704,17.5757184510124,17.8486333337921,56794.2643586499,0.0,1.0
2004-04-15,32.71,33.0,32.1,32.535,48000,17.8540916314477,18.0123822634599,17.5211354744565,17.7585714224748,87939.506103716,0.0,1.0
2004-04-16,32.91,33.2,32.71,32.79,41867,17.9632575845596,18.1215482165718,17.8540916314477,17.8977580126924,76703.4021259224,0.0,1.0
2004-04-19,32.93,32.95,32.24,32.88,52267,17.9741741798707,17.9850907751819,17.5975516416348,17.9468826915928,95756.961781728,0.0,1.0
2004-04-20,32.58,33.22,32.41,33.02,38800,17.783133761925,18.132464811883,17.6903427017799,18.0232988587711,71084.4341005037,0.0,1.0
2004-04-21,33.4,33.7,32.45,32.53,116467,18.2307141696837,18.3944630993515,17.7121758924022,17.755842273647,213376.051195448,0.0,1.0
2004-04-22,34.05,34.8,33.31,33.31,89267,18.5855035172973,18.9948758414668,18.1815894907833,18.1815894907833,163543.664403342,0.0,1.0
2004-04-23,33.67,34.12,32.94,34.04,46000,18.3780882063847,18.6237116008864,17.9796324775263,18.5800452196417,84275.3600160613,0.0,1.0
2004-04-26,33.75,34.05,33.55,33.6,146200,18.4217545876294,18.5855035172973,18.3125886345176,18.3398801227955,267849.079007569,0.0,1.0
2004-04-27,33.99,34.35,33.66,33.75,137800,18.5527537313637,18.7492524469651,18.3726299087291,18.4217545876294,252459.665439418,0.0,1.0
2004-04-28,33.51,34.145,33.31,34.09,264000,18.2907554438952,18.6373573450254,18.1815894907833,18.6073367079196,483667.283570438,0.0,1.0
2004-04-29,33.23,33.67,33.2,33.51,71667,18.1379231095386,18.3780882063847,18.1215482165718,18.2907554438952,131299.178831979,0.0,1.0
2004-04-30,33.28,33.6,33.05,33.2,62400,18.1652145978165,18.3398801227955,18.0396737517379,18.1215482165718,114321.357934831,0.0,1.0
2004-05-03,33.0,33.47,32.86,33.17,191267,18.0123822634599,18.2689222532728,17.9359660962816,18.105173323605,350415.114873739,0.0,1.0
2004-05-04,32.97,33.04,32.75,33.0,119067,17.9960073704931,18.0342154540823,17.8759248220701,18.0123822634599,218139.4411094,0.0,1.0
2004-05-05,33.01,33.32,32.83,33.0,267200,18.0178405611155,18.1870477884389,17.9195912033148,18.0123822634599,489529.917310686,0.0,1.0
2004-05-06,32.82,33.21,32.82,32.97,113267,17.9141329056592,18.1270065142274,17.9141329056592,17.9960073704931,207513.4174552,0.0,1.0
2004-05-07,31.49,33.05,31.35,32.9,59267,17.1881793174652,18.0396737517379,17.1117631502869,17.957799286904,108581.47308852,0.0,1.0
2004-05-10,30.5,31.66,29.95,31.5,175400,16.6478078495614,17.2809703776103,16.3476014785038,17.1936376151208,321345.61188733,0.0,1.0
2004-05-11,31.48,31.63,30.54,30.54,125067,17.1827210198096,17.2645954846435,16.6696410401838,16.6696410401838,229131.879372364,0.0,1.0
2004-05-12,31.84,32.25,31.19,31.25,295400,17.379219735411,17.6030099392904,17.0244303877974,17.057180173731,541194.37714662,0.0,1.0
2004-05-13,31.47,32.05,31.4,31.94,68067,17.177262722154,17.4938439861785,17.1390546385649,17.4338027119669,124703.715874201,0.0,1.0
2004-05-14,30.78,31.65,30.66,31.65,179467,16.8006401839181,17.2755120799547,16.7351406120509,17.2755120799547,328796.652956575,0.0,1.0
2004-05-17,30.83,31.04,30.46,30.77,87800,16.827931672196,16.9425559229635,16.6259746589391,16.7951818862625,160856.013248048,0.0,1.0
2004-05-18,30.51,30.87,30.27,30.55,110000,16.653266147217,16.8497648628184,16.5222670034828,16.6750993378394,201528.034821016,0.0,1.0
2004-05-19,30.3,31.06,30.16,30.65,202600,16.5386418964495,16.9534725182747,16.4622257292712,16.7296823143953,371177.998679436,0.0,1.0
2004-05-20,29.99,30.67,29.89,30.47,96267,16.3694346691261,16.7405989097065,16.3148516925702,16.6314329565946,176368.175710135,0.0,1.0
2004-05-21,30.52,30.52,29.8,30.0,195267,16.6587244448726,16.6587244448726,16.2657270136699,16.3748929667817,357743.407049049,0.0,1.0
2004-05-24,30.1,30.8,30.07,30.4,88600,16.4294759433377,16.8115567792292,16.4131010503709,16.5932248730055,162321.671683109,0.0,1.0
2004-05-25,31.92,31.92,30.03,30.03,211467,17.4228861166558,17.4228861166558,16.3912678597485,16.3912678597485,387422.990359052,0.0,1.0
2004-05-26,31.54,31.76,31.0,31.75,60067,17.2154708057432,17.3355533541663,16.9207227323411,17.3300950565107,110047.131523582,0.0,1.0
2004-05-27,31.08,31.74,30.51,31.17,126867,16.9643891135859,17.3246367588551,16.653266147217,17.0135137924862,232429.610851253,0.0,1.0
2004-05-28,30.85,31.43,30.8,30.8,39000,16.8388482675072,17.1554295315317,16.8115567792292,16.8115567792292,71450.8487092694,0.0,1.0
2004-06-01,31.24,31.25,30.6,31.0,95067,17.0517218760754,17.057180173731,16.7023908261174,16.9207227323411,174169.688057541,0.0,1.0
2004-06-02,32.0,32.95,31.95,32.66,199667,17.4665524979005,17.9850907751819,17.4392610096225,17.8268001431697,365804.52844189,0.0,1.0
2004-06-03,32.52,32.76,31.92,31.98,155067,17.7503839759914,17.8813831197256,17.4228861166558,17.4556359025893,284094.070687186,0.0,1.0
2004-06-04,33.1,33.14,32.45,32.5,97800,18.0669652400158,18.0887984306382,17.7121758924022,17.7394673806802,179176.743686322,0.0,1.0
2004-06-07,35.99,36.34,33.111,33.25,654867,19.6444132624825,19.8354536804283,18.072969367437,18.1488397048497,1199764.17799213,0.0,1.0
2004-06-08,36.53,36.53,35.36,36.0,88067,19.9391613358846,19.9391613358846,19.3005405101801,19.6498715601381,161345.176750749,0.0,1.0
2004-06-09,37.0,37.59,36.25,36.26,203800,20.1957013256975,20.5177408873775,19.7863290015279,19.7917872991835,373376.486332027,0.0,1.0
2004-06-10,35.74,37.0,35.74,37.0,258400,19.5079558210926,20.1957013256975,19.5079558210926,20.1957013256975,473407.674525006,0.0,1.0
2004-06-14,36.07,36.44,35.7,36.07,129800,19.6880796437272,19.8900366569842,19.4861226304703,19.6880796437272,237803.081088799,0.0,1.0
2004-06-15,37.33,37.55,36.101,36.45,133000,20.3758251483321,20.4959076967551,19.7050003664596,19.8954949546398,243665.714829046,0.0,1.0
2004-06-16,37.56,37.88,36.86,37.6,83067,20.5013659944107,20.6760315193897,20.1192851585192,20.5231991850331,152184.811531612,0.0,1.0
2004-06-17,37.49,37.75,37.03,37.75,83400,20.4631579108216,20.605073649867,20.2120762186642,20.605073649867,152794.891855207,0.0,1.0
2004-06-18,36.72,37.7,36.64,36.94,168800,20.0428689913408,20.577782161589,19.9992026100961,20.1629515397639,309253.929798069,0.0,1.0
2004-06-21,36.79,37.5,36.54,37.25,65867,20.08107707493,20.4686162084772,19.9446196335401,20.3321587670873,120673.155177781,0.0,1.0
2004-06-22,36.82,37.4,36.56,36.78,108400,20.0974519678968,20.4140332319212,19.9555362288513,20.0756187772744,198596.717950892,0.0,1.0
2004-06-23,36.95,37.35,36.59,36.59,101867,20.1684098374195,20.3867417436433,19.9719111218181,19.9719111218181,186627.784755568,0.0,1.0
2004-06-24,37.0,37.03,36.7,36.99,99267,20.1957013256975,20.2120762186642,20.0319523960297,20.1902430280419,181864.394841616,0.0,1.0
2004-06-25,37.27,37.5,36.55,37.14,621067,20.3430753623985,20.4686162084772,19.9500779311957,20.2721174928758,1137840.10911076,0.0,1.0
2004-06-28,37.0,37.5,36.8,37.5,142800,20.1957013256975,20.4686162084772,20.0865353725856,20.4686162084772,261620.030658555,0.0,1.0
2004-06-29,37.56,37.78,37.0,37.5,183800,20.5013659944107,20.6214485428338,20.1957013256975,20.4686162084772,336735.02545548,0.0,1.0
2004-06-30,37.4,37.89,37.18,37.5,130867,20.4140332319212,20.6814898170453,20.2939506834982,20.4686162084772,239757.903026563,0.0,1.0
2004-07-01,38.52,38.7,37.24,37.39,173067,21.0253625693477,21.1236119271484,20.3267004694317,20.4085749342656,317071.385476081,0.0,1.0
2004-07-02,38.92,39.25,38.1,38.1,271200,21.2436944755715,21.4238182982061,20.7961140678128,20.7961140678128,496858.209485996,0.0,1.0
2004-07-06,37.88,39.17,37.76,39.08,288400,20.6760315193897,21.3801519169613,20.6105319475226,21.331027238061,528369.865839829,0.0,1.0
2004-07-07,37.89,38.5,37.65,37.75,170267,20.6814898170453,21.0144459740366,20.5504906733111,20.605073649867,311941.580953364,0.0,1.0
2004-07-08,36.78,38.19,36.71,37.62,82200,20.0756187772744,20.8452387467131,20.0374106936852,20.5341157803443,150596.404202614,0.0,1.0
2004-07-09,36.26,37.44,36.02,36.8,133200,19.7917872991835,20.4358664225436,19.6607881554493,20.0865353725856,244032.129437812,0.0,1.0
2004-07-12,36.38,36.55,36.0,36.0,125467,19.8572868710506,19.9500779311957,19.6498715601381,19.6498715601381,229864.708589895,0.0,1.0
2004-07-13,36.66,36.78,36.1,36.5,303200,20.0101192054073,20.0756187772744,19.704454536694,19.9227864429178,555484.546888473,0.0,1.0
2004-07-14,36.82,36.99,36.26,36.4,112000,20.0974519678968,20.1902430280419,19.7917872991835,19.8682034663618,205192.180908671,0.0,1.0
2004-07-15,37.19,37.36,36.31,36.31,108000,20.2994089811537,20.3922000412988,19.8190787874615,19.8190787874615,197863.888733362,0.0,1.0
2004-07-16,37.61,37.7,36.87,37.0,126067,20.5286574826887,20.577782161589,20.1247434561747,20.1957013256975,230963.952416191,0.0,1.0
2004-07-19,37.43,37.74,37.17,37.74,158267,20.430408124888,20.5996153522114,20.2884923858426,20.5996153522114,289956.704427434,0.0,1.0
2004-07-20,37.78,37.93,37.35,37.73,108867,20.6214485428338,20.7033230076677,20.3867417436433,20.5941570545558,199452.29606236,0.0,1.0
2004-07-21,36.66,38.18,36.35,37.97,97200,20.0101192054073,20.8397804490575,19.8409119780839,20.7251561982901,178077.499860025,0.0,1.0
2004-07-22,35.86,36.9,35.31,36.47,98000,19.5734553929598,20.1411183491415,19.2732490219021,19.906411549951,179543.158295087,0.0,1.0
2004-07-23,35.45,36.25,35.4,36.22,187067,19.3496651890804,19.7863290015279,19.3223737008024,19.7699541085611,342720.408089664,0.0,1.0
2004-07-26,35.11,35.65,34.96,35.65,72600,19.1640830687902,19.4588311421923,19.0822086039563,19.4588311421923,133008.502981871,0.0,1.0
2004-07-27,35.95,36.3,35.25,35.5,499600,19.6225800718601,19.8136204898059,19.2404992359685,19.3769566773584,915303.692696179,0.0,1.0
2004-07-28,38.56,39.01,36.43,36.8,613200,21.0471957599701,21.2928191544718,19.8845783593286,20.0865353725856,1123427.19047497,0.0,1.0
2004-07-29,40.3,40.37,38.31,38.5,333400,21.9969395520435,22.0351476356326,20.9107383185803,21.0144459740366,610813.15281206,0.0,1.0
2004-07-30,39.71,40.26,39.51,40.131,178600,21.6748999903634,21.9751063614211,21.5657340372515,21.9046943216639,327208.245627577,0.0,1.0
2004-08-02,41.05,41.14,39.25,39.71,307667,22.406311876213,22.4554365551133,21.4238182982061,21.6748999903634,563668.417175251,0.0,1.0
2004-08-03,40.82,41.16,40.55,41.16,152667,22.2807710301343,22.4663531504245,22.1333969934333,22.4663531504245,279697.095382001,0.0,1.0
2004-08-04,39.82,40.8,39.72,40.7,186800,21.7349412645749,22.2698544348232,21.680358288019,22.2152714582672,342231.244586963,0.0,1.0
2004-08-05,39.25,40.0,39.25,39.7,186400,21.4238182982061,21.8331906223756,21.4238182982061,21.6694416927078,341498.415369431,0.0,1.0
2004-08-06,37.79,39.63,37.62,39.1,274667,20.6269068404894,21.6312336091187,20.5341157803443,21.3419438333722,503210.006728945,0.0,1.0
2004-08-09,38.34,38.92,38.0,38.45,156800,20.9271132115471,21.2436944755715,20.7415310912569,20.9871544857586,287269.053272139,0.0,1.0
2004-08-10,39.62,39.71,38.15,38.15,157200,21.6257753114631,21.6748999903634,20.8234055560908,20.8234055560908,288001.88248967,0.0,1.0
2004-08-11,39.25,39.5,38.65,39.5,265200,21.4238182982061,21.5602757395959,21.0963204388705,21.5602757395959,485865.771223031,0.0,1.0
2004-08-12,38.36,39.25,38.2,38.82,137600,20.9380298068582,21.4238182982061,20.8506970443687,21.1891114990156,252093.250830653,0.0,1.0
2004-08-13,37.92,38.85,37.65,38.22,75400,20.6978647100121,21.2054863919823,20.5504906733111,20.8616136396799,138138.307504587,0.0,1.0
2004-08-16,38.69,38.74,37.63,38.06,126067,21.1181536294928,21.1454451177708,20.5395740779999,20.7742808771904,230963.952416192,0.0,1.0
2004-08-17,37.75,38.55,37.7,38.12,165467,20.605073649867,21.0417374623145,20.577782161589,20.807030663124,303147.630342992,0.0,1.0
2004-08-18,38.82,38.94,37.13,37.6,97400,21.1891114990156,21.2546110708827,20.2666591952202,20.5231991850331,178443.91446879,0.0,1.0
2004-08-19,38.8,38.95,38.5,38.5,153400,21.1781949037044,21.2600693685383,21.0144459740366,21.0144459740366,281040.004923126,0.0,1.0
2004-08-20,38.49,39.23,38.02,39.0,148667,21.008987676381,21.4129017028949,20.752447686568,21.2873608568162,272368.80320669,0.0,1.0
2004-08-23,37.01,38.98,36.84,38.71,279800,20.2011596233531,21.2764442615051,20.108368563208,21.129070224804,512614.037662911,0.0,1.0
2004-08-24,37.0,37.42,36.69,37.27,252800,20.1957013256975,20.4249498272324,20.0264940983741,20.3430753623985,463148.065479571,0.0,1.0
2004-08-25,37.43,37.68,36.881,37.0,107867,20.430408124888,20.5668655662779,20.1307475835959,20.1957013256975,197620.223018532,0.0,1.0
2004-08-26,36.96,37.68,36.89,37.0,62600,20.1738681350751,20.5668655662779,20.1356600514859,20.1957013256975,114687.772543596,0.0,1.0
2004-08-27,36.88,37.399,36.68,37.3,83467,20.1302017538303,20.4134874021557,20.0210358007185,20.3594502553653,152917.640749143,0.0,1.0
2004-08-30,36.16,37.15,36.08,36.68,92867,19.7372043226276,20.2775757905314,19.6935379413828,20.0210358007185,170139.127361121,0.0,1.0
2004-08-31,36.33,36.71,36.01,36.01,199400,19.8299953827727,20.0374106936852,19.6553298577937,19.6553298577937,365315.364939187,0.0,1.0
2004-09-01,36.69,37.68,36.36,36.7,109067,20.0264940983741,20.5668655662779,19.8463702757395,20.0319523960297,199818.710671125,0.0,1.0
2004-09-02,37.55,37.71,36.33,36.48,68867,20.4959076967551,20.5832404592446,19.8299953827727,19.9118698476066,126169.374309263,0.0,1.0
2004-09-03,36.95,37.7,36.62,37.69,54400,20.1684098374195,20.577782161589,19.9882860147849,20.5723238639334,99664.7735842116,0.0,1.0
2004-09-07,37.54,38.06,37.08,37.15,113400,20.4904493990995,20.7742808771904,20.2393677069422,20.2775757905314,207757.08317003,0.0,1.0
2004-09-08,37.9,38.5,37.6,37.64,86000,20.6869481147009,21.0144459740366,20.5231991850331,20.5450323756555,157558.281769158,0.0,1.0
2004-09-09,37.8,38.24,37.65,38.23,138800,20.632365138145,20.8725302349911,20.5504906733111,20.8670719373355,254291.738483245,0.0,1.0
2004-09-10,38.1,38.4,37.8,38.0,57467,20.7961140678128,20.9598629974806,20.632365138145,20.7415310912569,105283.74160963,0.0,1.0
2004-09-13,37.5,38.49,37.35,37.75,67467,20.4686162084772,21.008987676381,20.3867417436433,20.605073649867,123604.472047904,0.0,1.0
2004-09-14,37.34,37.83,37.15,37.66,104867,20.3812834459877,20.6487400311118,20.2775757905314,20.5559489709667,192124.00388705,0.0,1.0
2004-09-15,37.53,37.88,37.15,37.15,130400,20.4849911014439,20.6760315193897,20.2775757905314,20.2775757905314,238902.324915096,0.0,1.0
2004-09-16,37.73,37.88,37.16,37.29,83600,20.5941570545558,20.6760315193897,20.283034088187,20.3539919577097,153161.306463972,0.0,1.0
2004-09-17,37.69,38.75,37.14,38.01,110800,20.5723238639334,21.1509034154264,20.2721174928758,20.7469893889124,202993.693256078,0.0,1.0
2004-09-20,38.42,38.46,37.5,37.5,131000,20.9707795927918,20.9926127834142,20.4686162084772,20.4686162084772,240001.568741392,0.0,1.0
2004-09-21,38.75,39.01,38.11,38.65,148267,21.1509034154264,21.2928191544718,20.8015723654684,21.0963204388705,271635.97398916,0.0,1.0
2004-09-22,37.54,39.0,37.52,38.2,73800,20.4904493990995,21.2873608568162,20.4795328037884,20.8506970443687,135206.990634464,0.0,1.0
2004-09-23,37.73,38.58,37.5,37.51,70000,20.5941570545558,21.0581123552813,20.4686162084772,20.4740745061328,128245.113067919,0.0,1.0
2004-09-24,38.48,38.65,37.5,38.58,53467,21.0035293787254,21.0963204388705,20.4686162084772,21.0581123552813,97955.4494343205,0.0,1.0
2004-09-27,37.85,38.7,37.58,38.69,91600,20.659656626423,21.1236119271484,20.5122825897219,21.1181536294928,167817.890814591,0.0,1.0
2004-09-28,38.61,39.0,37.51,37.75,101067,21.0744872482481,21.2873608568162,20.4740745061328,20.605073649867,185162.126320506,0.0,1.0
2004-09-29,39.02,39.36,38.55,38.65,125200,21.2982774521274,21.4838595724176,21.0417374623145,21.0963204388705,229375.545087193,0.0,1.0
2004-09-30,40.02,40.1041,38.64,38.75,143667,21.8441072176868,21.8900115009704,21.0908621412149,21.1509034154264,263208.437987554,0.0,1.0
2004-10-01,41.17,41.45,39.83,40.15,210200,22.4718114480801,22.6246437824368,21.7403995622305,21.9150650872095,385101.753812524,0.0,1.0
2004-10-04,42.01,42.37,41.35,41.5,222667,22.93030845115,23.1268071667514,22.5700608058808,22.6519352707147,407942.20844992,0.0,1.0
2004-10-05,42.14,42.36,41.611,41.611,135067,23.0012663206727,23.1213488690958,22.7125223746918,22.7125223746918,247452.609810638,0.0,1.0
2004-10-06,43.0,43.0,42.23,42.45,127867,23.4706799190538,23.4706799190538,23.0503909995731,23.1704735479961,234261.683895081,0.0,1.0
2004-10-07,42.61,43.01,42.0,43.0,91800,23.2578063104856,23.4761382167094,22.9248501534944,23.4706799190538,168184.305423357,0.0,1.0
2004-10-08,42.2,42.9,41.92,42.26,92800,23.0340161066063,23.4160969424979,22.8811837722497,23.0667658925399,170016.378467185,0.0,1.0
2004-10-11,42.48,42.689,41.91,41.91,92600,23.1868484409629,23.3009268619648,22.8757254745941,22.8757254745941,169649.963858419,0.0,1.0
2004-10-12,42.77,43.03,41.86,42.5,60467,23.3451390729752,23.4870548120206,22.8484339863161,23.1977650362741,110779.960741112,0.0,1.0
2004-10-13,42.53,43.65,42.5,43.04,457600,23.2141399292409,23.8254692666674,23.1977650362741,23.4925131096762,838356.624855427,0.0,1.0
2004-10-14,42.8,43.04,40.91,41.75,333400,23.3615139659419,23.4925131096762,22.3298957090347,22.7883927121046,610813.152812062,0.0,1.0
2004-10-15,42.78,43.0,42.03,42.6,177200,23.3505973706307,23.4706799190538,22.9412250464612,23.2523480128301,324643.343366219,0.0,1.0
2004-10-18,44.0,44.0,42.57,43.0,128800,24.0165096846132,24.0165096846132,23.2359731198633,23.4706799190538,235971.008044972,0.0,1.0
2004-10-19,43.9,44.73,43.59,44.2,206867,23.9619267080573,24.4149654134716,23.7927194807339,24.1256756377251,378995.454357446,0.0,1.0
2004-10-20,44.05,44.3,43.65,43.92,117000,24.0438011728912,24.180258614281,23.8254692666674,23.9728433033685,214352.546127808,0.0,1.0
2004-10-21,44.15,44.37,43.77,44.37,184067,24.0983841494471,24.2184666978702,23.8909688385345,24.2184666978702,337224.188958182,0.0,1.0
2004-10-22,43.7,44.25,43.46,43.9,148267,23.8527607549454,24.1529671260031,23.7217616112111,23.9619267080573,271635.97398916,0.0,1.0
2004-10-25,43.72,43.74,42.91,43.47,107400,23.8636773502566,23.8745939455678,23.4215552401535,23.7272199088667,196764.644907065,0.0,1.0
2004-10-26,45.195,45.69,42.6,43.8,498400,24.6687762544567,24.9389619884086,23.2523480128301,23.9073437315013,913105.205043585,0.0,1.0
2004-10-27,42.33,43.09,40.02,42.53,827800,23.104973976129,23.5198045979542,21.8441072176868,23.2141399292409,1516590.06568034,0.0,1.0
2004-10-28,42.15,42.2,41.54,41.87,212200,23.0067246183283,23.0340161066063,22.6737684613371,22.8538922839717,388765.899900179,0.0,1.0
2004-10-29,41.17,42.0,39.79,41.86,258267,22.4718114480801,22.9248501534944,21.7185663716082,22.8484339863161,473164.008810177,0.0,1.0
2004-11-01,41.1,41.25,40.43,41.25,135600,22.433603364491,22.5154778293249,22.0678974215662,22.5154778293249,248429.104742998,0.0,1.0
2004-11-02,40.35,40.74,39.9,40.65,186667,22.0242310403214,22.2371046488896,21.7786076458197,22.1879799699892,341987.578872133,0.0,1.0
2004-11-03,41.65,42.14,40.78,40.85,152467,22.7338097355486,23.0012663206727,22.258937839512,22.2971459231011,279330.680773236,0.0,1.0
2004-11-04,41.38,41.81,41.23,41.81,168067,22.5864356988476,22.8211424980381,22.5045612340137,22.8211424980381,307911.020256943,0.0,1.0
2004-11-05,42.03,42.24,41.0,42.15,291267,22.9412250464612,23.0558492972287,22.379020387935,23.0067246183283,533622.419256481,0.0,1.0
2004-11-08,42.076,42.25,41.4,42.22,311267,22.9663332156769,23.0613075948843,22.5973522941588,23.0449327019175,570263.88013303,0.0,1.0
2004-11-09,42.6,42.99,41.7,42.1,155600,23.2523480128301,23.4652216213982,22.7611012238266,22.9794331300504,285070.565619546,0.0,1.0
2004-11-10,42.91,43.25,42.22,42.22,160067,23.4215552401535,23.6071373604437,23.0449327019175,23.0449327019175,293254.435906323,0.0,1.0
2004-11-11,44.4,44.4,42.81,42.91,174467,24.234841590837,24.234841590837,23.3669722635975,23.4215552401535,319636.287737438,0.0,1.0
2004-11-12,44.84,44.84,43.88,44.66,216200,24.4750066876831,24.4750066876831,23.9510101127461,24.3767573298824,396094.192075488,0.0,1.0
2004-11-15,44.28,44.96,43.91,44.95,103200,24.1693420189698,24.5405062595502,23.9673850057129,24.5350479618946,189069.93812299,0.0,1.0
2004-11-16,44.05,44.56,44.01,44.48,64867,24.0438011728912,24.3221743533265,24.0219679822688,24.2785079720817,118841.082133953,0.0,1.0
2004-11-17,44.9,45.2,44.63,44.74,77267,24.5077564736167,24.6715054032845,24.3603824369156,24.4204237111272,141558.787877413,0.0,1.0
2004-11-18,44.62,44.95,44.14,44.909,100667,24.35492413926,24.5350479618946,24.0929258517915,24.5126689415067,184429.297102975,0.0,1.0
2004-11-19,44.28,45.05,44.2,44.46,105800,24.1693420189698,24.5896309384506,24.1256756377251,24.2675913767705,193833.328036941,0.0,1.0
2004-11-22,45.99,46.05,43.96,44.0,80200,25.1027109180764,25.13546070401,23.9946764939908,24.0165096846132,146932.258114959,0.0,1.0
2004-11-23,46.41,46.73,45.32,46.22,85467,25.3319594196113,25.5066249445903,24.7370049751516,25.2282517641551,156581.786836798,0.0,1.0
2004-11-24,46.04,46.7,45.97,45.97,56400,25.1300024063544,25.4902500516236,25.0917943227652,25.0917943227652,103328.919671866,0.0,1.0
2004-11-26,46.07,46.56,46.07,46.53,12867,25.1463772993211,25.4138338844452,25.1463772993211,25.3974589914785,23573.2838549274,0.0,1.0
2004-11-29,46.28,47.0,45.99,46.74,80400,25.2610015500886,25.6539989812914,25.1027109180764,25.5120832422459,147298.672723725,0.0,1.0
2004-11-30,46.35,46.58,46.075,46.16,86400,25.2992096336778,25.4247504797564,25.1491064481489,25.1955019782215,158291.110986689,0.0,1.0
2004-12-01,47.02,47.25,46.44,46.61,94467,25.6649155766026,25.7904564226812,25.3483343125781,25.4411253727232,173070.444231245,0.0,1.0
2004-12-02,45.84,47.16,45.38,47.13,111467,25.0208364532425,25.7413317437809,24.7697547610852,25.7249568508141,204215.685976311,0.0,1.0
2004-12-03,45.28,46.25,44.67,45.37,212200,24.7151717845292,25.2446266571218,24.382215627538,24.7642964634296,388765.899900179,0.0,1.0
2004-12-06,46.24,47.1,44.71,44.71,158800,25.2391683594662,25.7085819578473,24.4040488181604,24.4040488181604,290933.199359795,0.0,1.0
2004-12-07,45.19,46.55,45.05,46.42,113800,24.6660471056289,25.4083755867896,24.5896309384506,25.3374177172669,208489.91238756,0.0,1.0
2004-12-08,46.275,46.5,45.01,45.05,122200,25.2582724012608,25.3810840985117,24.5677977478282,24.5896309384506,223879.325955711,0.0,1.0
2004-12-09,45.75,46.7,44.77,46.7,45600,24.9717117743421,25.4902500516236,24.4367986040939,25.4902500516236,83542.5307985304,0.0,1.0
2004-12-10,45.33,46.05,44.671,46.05,53467,24.7424632728072,25.13546070401,24.3827614573036,25.13546070401,97955.4494343206,0.0,1.0
2004-12-13,45.86,46.17,45.14,45.74,100467,25.0317530485537,25.2009602758771,24.6387556173509,24.9662534766865,184062.882494209,0.0,1.0
2004-12-14,45.99,46.32,45.75,46.32,71600,25.1027109180764,25.282834740711,24.9717117743421,25.282834740711,131176.429938043,0.0,1.0
2004-12-15,45.88,46.25,45.66,45.89,76800,25.0426696438649,25.2446266571218,24.9225870954418,25.0481279415205,140703.209765946,0.0,1.0
2004-12-16,45.65,45.859,45.55,45.6,104267,24.9171287977862,25.0312072187881,24.8625458212303,24.8898373095082,191024.760060753,0.0,1.0
2004-12-17,45.49,45.85,45.35,45.85,83067,24.8297960352967,25.0262947508981,24.7533798681184,25.0262947508981,152184.811531612,0.0,1.0
2004-12-20,45.49,45.6,45.27,45.33,82267,24.8297960352967,24.8898373095082,24.7097134868736,24.7424632728072,150719.15309655,0.0,1.0
2004-12-21,45.45,45.95,45.17,45.75,144200,24.8079628446743,25.080877727454,24.6551305103177,24.9717117743421,264184.932919914,0.0,1.0
2004-12-22,45.41,45.65,45.14,45.65,153067,24.7861296540519,24.9171287977862,24.6387556173509,24.9171287977862,280429.924599532,0.0,1.0
2004-12-23,45.47,45.76,45.47,45.75,47867,24.8188794399855,24.9771700719977,24.8188794399855,24.9717117743421,87695.8403888871,0.0,1.0
2004-12-27,45.4,45.95,45.3,45.95,83800,24.7806713563964,25.080877727454,24.7260883798404,25.080877727454,153527.721072737,0.0,1.0
2004-12-28,46.18,46.2,45.63,45.94,106267,25.2064185735327,25.2173351688439,24.906212202475,25.0754194297984,194688.906148408,0.0,1.0
2004-12-29,45.4,46.2,45.26,45.59,82400,24.7806713563964,25.2173351688439,24.704255189218,24.8843790118526,150962.818811379,0.0,1.0
2004-12-30,45.17,45.66,45.1,45.24,40467,24.6551305103177,24.9225870954418,24.6169224267285,24.6933385939068,74138.4998645641,0.0,1.0
2004-12-31,44.7,45.08,44.6,45.08,100067,24.3985905205048,24.6060058314173,24.3440075439488,24.6060058314173,183330.053276678,0.0,1.0
2005-01-03,45.0,45.43,44.61,44.65,95800,24.5623394501726,24.7970462493631,24.3494658416044,24.3712990322268,175512.597598667,0.0,1.0
2005-01-04,43.125,45.41,43.04,44.86,154600,23.5389086397487,24.7861296540519,23.4925131096762,24.4859232829943,283238.492575719,0.0,1.0
2005-01-05,42.31,43.33,42.19,43.33,137467,23.0940573808178,23.6508037416884,23.0285578089507,23.6508037416884,251849.585115824,0.0,1.0
2005-01-06,42.43,42.86,42.11,42.15,156000,23.159556952685,23.3942637518755,22.984891427706,23.0067246183283,285803.394837077,0.0,1.0
2005-01-07,42.58,43.06,42.06,42.89,165000,23.2414314175189,23.5034297049874,22.957599939428,23.4106386448423,302292.052231524,0.0,1.0
2005-01-10,43.31,44.38,42.29,42.29,195467,23.6398871463772,24.2239249955258,23.0831407855066,23.0831407855066,358109.821657814,0.0,1.0
2005-01-11,42.85,43.69,42.62,43.12,57400,23.3888054542199,23.8473024572898,23.2632646081412,23.5361794909209,105160.992715694,0.0,1.0
2005-01-12,42.36,42.84,41.78,42.58,100600,23.1213488690958,23.3833471565643,22.8047676050714,23.2414314175189,184306.548209038,0.0,1.0
2005-01-13,42.14,42.76,41.72,42.13,74467,23.0012663206727,23.3396807753196,22.7720178191378,22.9958080230171,136428.983354697,0.0,1.0
2005-01-14,42.35,42.65,41.81,42.49,39600,23.1158905714402,23.279639501108,22.8211424980381,23.1923067386185,72550.0925355658,0.0,1.0
2005-01-18,42.77,43.07,41.9,41.93,214867,23.3451390729752,23.508888002643,22.8702671769385,22.8866420699053,393652.038708065,0.0,1.0
2005-01-19,42.46,42.8,42.03,42.41,125600,23.1759318456517,23.3615139659419,22.9412250464612,23.1486403573738,230108.374304724,0.0,1.0
2005-01-20,41.22,42.35,41.1,42.35,66067,22.4991029363581,23.1158905714402,22.433603364491,23.1158905714402,121039.569786546,0.0,1.0
2005-01-21,40.21,41.74,40.12,41.74,111200,21.9478148731431,22.782934414449,21.8986901942428,22.782934414449,203726.522473609,0.0,1.0
2005-01-24,39.66,40.74,39.6,40.72,89267,21.6476085020854,22.2371046488896,21.6148587161519,22.2261880535784,163543.664403343,0.0,1.0
2005-01-25,41.19,41.4,40.12,40.39,200400,22.4827280433913,22.5973522941588,21.8986901942428,22.0460642309438,367147.437983015,0.0,1.0
2005-01-26,41.88,42.12,41.09,41.41,168867,22.8593505816273,22.9903497253615,22.4281450668354,22.6028105918144,309376.678692005,0.0,1.0
2005-01-27,42.2,42.5,41.15,41.15,132667,23.0340161066063,23.1977650362741,22.4608948527689,22.4608948527689,243055.634505452,0.0,1.0
2005-01-28,41.76,42.7,41.5,41.91,126200,22.7938510097602,23.306930989386,22.6519352707147,22.8757254745941,231207.61813102,0.0,1.0
2005-01-31,42.615,42.9,42.07,42.39,94067,23.2605354593134,23.4160969424979,22.9630582370836,23.1377237620626,172337.615013714,0.0,1.0
2005-02-01,43.09,43.12,42.51,42.93,73800,23.5198045979542,23.5361794909209,23.2032233339297,23.4324718354647,135206.990634463,0.0,1.0
2005-02-02,42.93,43.13,42.52,43.13,140200,23.4324718354647,23.5416377885765,23.2086816315853,23.5416377885765,256856.640744604,0.0,1.0
2005-02-03,43.23,43.29,42.68,42.9,136667,23.5962207651325,23.628970551066,23.2960143940748,23.4160969424979,250383.926680762,0.0,1.0
2005-02-04,43.33,43.48,43.08,43.08,189600,23.6508037416884,23.7326782065223,23.5143463002986,23.5143463002986,347361.049109679,0.0,1.0
2005-02-07,42.99,43.59,42.51,43.43,106467,23.4652216213982,23.7927194807339,23.2032233339297,23.7053867182444,195055.320757174,0.0,1.0
2005-02-08,43.9,43.91,42.95,42.95,63400,23.9619267080573,23.9673850057129,23.4433884307758,23.4433884307758,116153.430978658,0.0,1.0
2005-02-09,42.79,44.0,42.78,43.75,106800,23.3560556682863,24.0165096846132,23.3505973706307,23.8800522432234,195665.401080769,0.0,1.0
2005-02-10,42.54,43.2,42.16,43.2,45867,23.2195982268965,23.5798458721657,23.0121829159839,23.5798458721657,84031.6943012322,0.0,1.0
2005-02-11,43.49,43.99,41.65,41.98,65400,23.7381365041779,24.0110513869576,22.7338097355486,22.9139335581832,119817.577066313,0.0,1.0
2005-02-14,42.29,43.33,42.14,42.54,105400,23.0831407855066,23.6508037416884,23.0012663206727,23.2195982268965,193100.49881941,0.0,1.0
2005-02-15,42.24,42.94,41.78,42.25,99400,23.0558492972287,23.4379301331202,22.8047676050714,23.0613075948843,182108.060556445,0.0,1.0
2005-02-16,44.56,45.13,42.61,42.61,272267,24.3221743533265,24.6332973196953,23.2578063104856,23.2578063104856,498813.031423759,0.0,1.0
2005-02-17,44.0,45.09,43.82,44.9,176000,24.0165096846132,24.6114641290729,23.9182603268125,24.5077564736167,322444.855713626,0.0,1.0
2005-02-18,41.8,44.19,41.58,44.1,254200,22.8156842003825,24.1202173400695,22.6956016519595,24.0710926611691,465712.967740931,0.0,1.0
2005-02-22,39.48,41.75,38.5,41.75,422467,21.5493591442848,22.7883927121046,21.0144459740366,22.7883927121046,773990.402606637,0.0,1.0
2005-02-23,42.53,43.44,40.22,40.23,508800,23.2141399292409,23.7108450158999,21.9532731707987,21.9587314684543,932158.764699391,0.0,1.0
2005-02-24,43.5,43.86,42.17,42.17,191467,23.7435948018335,23.9400935174349,23.0176412136395,23.0176412136395,350781.529482505,0.0,1.0
2005-02-25,43.88,44.25,42.98,43.15,143400,23.9510101127461,24.1529671260031,23.4597633237426,23.5525543838877,262719.274484852,0.0,1.0
2005-02-28,44.28,44.54,43.41,44.07,124867,24.1693420189698,24.3112577580153,23.6944701229332,24.0547177682024,228765.464763599,0.0,1.0
2005-03-01,44.29,45.2,44.24,44.48,140000,24.1748003166254,24.6715054032845,24.1475088283475,24.2785079720817,256490.226135839,0.0,1.0
2005-03-02,43.96,44.95,43.89,44.95,115467,23.9946764939908,24.5350479618946,23.9564684104017,24.5350479618946,211543.978151621,0.0,1.0
2005-03-03,44.59,45.0,43.68,44.67,98600,24.3385492462932,24.5623394501726,23.8418441596342,24.382215627538,180642.402121384,0.0,1.0
2005-03-04,44.05,44.96,43.88,44.96,110667,24.0438011728912,24.5405062595502,23.9510101127461,24.5405062595502,202750.027541249,0.0,1.0
2005-03-07,45.25,45.354,44.28,44.67,142867,24.6987968915624,24.7555631871806,24.1693420189698,24.382215627538,261742.779552492,0.0,1.0
2005-03-08,45.21,45.55,44.76,44.76,122467,24.6769637009401,24.8625458212303,24.4313403064383,24.4313403064383,224368.489458412,0.0,1.0
2005-03-09,43.94,45.54,43.94,44.97,80667,23.9837598986796,24.8570875235747,23.9837598986796,24.5459645572058,147787.836226427,0.0,1.0
2005-03-10,43.36,44.54,43.16,44.38,102000,23.6671786346552,24.3112577580153,23.5580126815433,24.2239249955258,186871.450470397,0.0,1.0
2005-03-11,43.69,44.21,43.07,43.4,72667,23.8473024572898,24.1311339353807,23.508888002643,23.6890118252776,133131.251875807,0.0,1.0
2005-03-14,43.74,44.25,43.4,43.75,98200,23.8745939455678,24.1529671260031,23.6890118252776,23.8800522432234,179909.572903852,0.0,1.0
2005-03-15,42.9,44.6,42.7,44.1,88200,23.4160969424979,24.3440075439488,23.306930989386,24.0710926611691,161588.842465578,0.0,1.0
2005-03-16,43.35,43.61,42.76,42.95,130200,23.6617203369996,23.803636076045,23.3396807753196,23.4433884307758,238535.91030633,0.0,1.0
2005-03-17,43.61,44.11,42.781,43.45,138400,23.803636076045,24.0765509588247,23.3511432003963,23.7163033135555,253558.909265715,0.0,1.0
2005-03-18,42.87,43.98,42.67,43.98,217600,23.3997220495311,24.005593089302,23.2905560964192,24.005593089302,398659.094336846,0.0,1.0
2005-03-21,42.52,42.79,42.05,42.66,65267,23.2086816315853,23.3560556682863,22.9521416417724,23.2850977987636,119573.911351484,0.0,1.0
2005-03-22,42.19,42.87,42.1,42.22,219800,23.0285578089507,23.3997220495311,22.9794331300504,23.0449327019175,402689.655033267,0.0,1.0
2005-03-23,41.83,42.38,41.651,42.1,174267,22.8320590933493,23.132265464407,22.7343555653142,22.9794331300504,319269.873128673,0.0,1.0
2005-03-24,42.18,42.6,42.0,42.08,128800,23.0230995112951,23.2523480128301,22.9248501534944,22.9685165347392,235971.008044972,0.0,1.0
2005-03-28,42.28,42.74,42.0,42.0,69467,23.077682487851,23.3287641800084,22.9248501534944,22.9248501534944,127268.61813556,0.0,1.0
2005-03-29,41.83,42.75,41.56,42.6,155667,22.8320590933493,23.334222477664,22.6846850566483,23.2523480128301,285193.314513483,0.0,1.0
2005-03-30,42.6,42.62,41.83,41.83,168600,23.2523480128301,23.2632646081412,22.8320590933493,22.8320590933493,308887.515189302,0.0,1.0
2005-03-31,42.58,42.7,42.09,42.68,199667,23.2741812034524,23.3397730715693,23.0063477419754,23.3288410935498,365289.794114814,0.06,1.0
2005-04-01,41.8,42.75,40.9,42.68,250467,22.8478340606931,23.3671030166179,22.3558950498169,23.3288410935498,458228.144172822,0.0,1.0
2005-04-04,27.34,27.7,26.76,26.76,380200,22.416020928924,22.7111843354497,21.940479885077,21.940479885077,463716.019580776,0.0,1.5
2005-04-05,27.32,27.56,26.98,27.5,341900,22.3996229618948,22.5963985662453,22.1208575223983,22.5472046651577,417002.911874453,0.0,1.0
2005-04-06,27.22,27.85,27.22,27.49,145200,22.3176331267488,22.8341690881687,22.3176331267488,22.539005681643,177095.123732584,0.0,1.0
2005-04-07,26.88,27.25,26.86,27.0,142900,22.0388676872523,22.3422300772926,22.0224697202231,22.1372554894275,174289.897943432,0.0,1.0
2005-04-08,25.39,26.9,25.26,26.9,469200,20.8172191435765,22.0552656542815,20.7106323578866,22.0552656542815,572266.060987111,0.0,1.0
2005-04-11,25.15,25.85,25.06,25.52,258800,20.620443539226,21.1943723852482,20.5466526875946,20.9238059292663,315648.884448987,0.0,1.0
2005-04-12,25.64,25.89,24.69,25.01,229200,21.0221937314415,21.2271683193066,20.2432902975543,20.5056577700216,279546.848205981,0.0,1.0
2005-04-13,24.45,25.57,24.39,25.39,213800,20.0465146932038,20.9648008468393,19.9973207921162,20.8172191435765,260764.032052525,0.0,1.0
2005-04-14,23.65,24.55,23.55,24.3,328300,19.3905960120356,20.1285045283498,19.3086061768896,19.9235299404848,400415.489816855,0.0,1.0
2005-04-15,23.07,24.29,22.65,23.59,360600,18.9150549681886,19.9153309569702,18.5706976605753,19.341402110948,439810.61720365,0.0,1.0
2005-04-18,23.66,23.83,22.56,22.84,366800,19.3987949955502,19.5381777152984,18.4969068089439,18.7264783473528,447372.530200495,0.0,1.0
2005-04-19,24.49,24.49,23.73,23.78,303700,20.0793106272622,20.0793106272622,19.4561878801524,19.4971827977254,370411.77050679,0.0,1.0
2005-04-20,24.85,25.05,24.06,24.45,422900,20.3744740337879,20.53845370408,19.7267543361343,20.0465146932038,515795.646188086,0.0,1.0
2005-04-21,24.67,25.09,24.47,24.75,623100,20.2268923305251,20.5712496381384,20.062912660233,20.2924841986419,759972.256183011,0.0,1.0
2005-04-22,23.91,24.55,23.67,24.36,333400,19.6037695834153,20.1285045283498,19.4069939790648,19.9727238415724,406635.773088454,0.0,1.0
2005-04-25,24.24,24.45,23.68,24.03,105600,19.8743360393971,20.0465146932038,19.4151929625794,19.7021573855905,128796.453623698,0.0,1.0
2005-04-26,23.2,24.25,23.12,24.25,157000,19.0216417538785,19.8825350229117,18.9560498857616,19.8825350229117,191487.151694323,0.0,1.0
2005-04-27,22.95,23.1,22.02,23.08,785500,18.8166671660134,18.9396519187324,18.0541616991553,18.9232539517032,958045.59016491,0.0,1.0
2005-04-28,24.17,25.02,23.57,24.39,766000,19.8169431547949,20.5138567535362,19.3250041439188,19.9973207921162,934262.154126446,0.0,1.0
2005-04-29,24.01,24.42,23.79,24.13,390100,19.6857594185613,20.02191774266,19.50538178124,19.7841472207365,475790.687107997,0.0,1.0
2005-05-02,24.13,24.58,23.88,24.43,375200,19.7841472207365,20.1531014788936,19.5791726328714,20.0301167261746,457617.702647836,0.0,1.0
2005-05-03,24.06,24.15,23.87,23.95,239500,19.7267543361343,19.8005451877657,19.5709736493568,19.6365655174737,292109.381087837,0.0,1.0
2005-05-04,24.15,24.2,23.83,23.94,132000,19.8005451877657,19.8415401053387,19.5381777152984,19.6283665339591,160995.567029622,0.0,1.0
2005-05-05,24.35,24.66,23.97,24.16,245900,19.9645248580578,20.2186933470105,19.6529634845029,19.8087441712803,299915.226762,0.0,1.0
2005-05-06,24.29,24.75,24.18,24.75,275900,19.9153309569702,20.2924841986419,19.8251421383095,20.2924841986419,336505.128359642,0.0,1.0
2005-05-09,24.6,24.63,24.13,24.33,186400,20.1694994459228,20.1940963964667,19.7841472207365,19.9481268910286,227345.255260013,0.0,1.0
2005-05-10,24.1,24.74,24.08,24.72,165100,19.7595502701927,20.2842852151273,19.7431523031635,20.2678872480981,201366.425125687,0.0,1.0
2005-05-11,24.36,24.57,24.0,24.0,204400,19.9727238415724,20.144902495379,19.6775604350467,19.6775604350467,249299.196218597,0.0,1.0
2005-05-12,24.1,24.56,23.92,24.4,235500,19.7595502701927,20.1367035118644,19.6119685669299,20.0055197756308,287230.727541485,0.0,1.0
2005-05-13,24.05,24.7,23.9,24.69,230400,19.7185553526197,20.2514892810689,19.5955705999006,20.2432902975543,281010.444269886,0.0,1.0
2005-05-16,24.78,24.8,24.09,24.22,130600,20.3170811491857,20.3334791162149,19.7513512866781,19.8579380723679,159288.038288399,0.0,1.0
2005-05-17,24.69,24.85,24.33,24.85,109600,20.2432902975543,20.3744740337879,19.9481268910286,20.3744740337879,133675.10717005,0.0,1.0
2005-05-18,25.75,25.97,24.605,24.61,242300,21.1615764511898,21.3423743859184,20.2206053818068,20.2247144257779,294837.438713088,0.06,1.0
2005-05-19,26.07,26.15,25.69,25.69,182200,21.4245552653405,21.4902999688782,21.1122679235365,21.1122679235365,221706.072362875,0.0,1.0
2005-05-20,25.54,26.2,25.41,26.14,301700,20.9889966044034,21.5313904085892,20.8821614611547,21.482081880936,367117.025421951,0.0,1.0
2005-05-23,25.99,26.15,25.42,25.67,126900,21.3588105618028,21.4902999688782,20.8903795490969,21.0958317476521,154415.480696207,0.0,1.0
2005-05-24,25.85,26.05,25.56,25.65,120100,21.2437573306119,21.4081190894561,21.0054327802878,21.0793955717677,146141.049894519,0.0,1.0
2005-05-25,25.2,25.75,25.117,25.75,83300,20.7095816143682,21.1615764511898,20.6413714844479,21.1615764511898,101361.777320678,0.0,1.0
2005-05-26,26.0,26.17,25.15,25.5,159200,21.367028649745,21.5067361447626,20.6684911746572,20.9561242526345,193719.027004225,0.0,1.0
2005-05-27,25.87,26.4,25.403,26.39,134400,21.2601935064963,21.6957521674334,20.8764087995951,21.6875340794912,163541.691139245,0.0,1.0
2005-05-31,26.7,27.17,26.2,26.2,421900,21.9422948056997,22.3285449389835,21.5313904085892,21.5313904085892,513379.758122377,0.0,1.0
2005-06-01,28.38,28.46,26.77,26.77,372800,23.3229335799909,23.3886782835286,21.9998214212952,21.9998214212952,453633.500421954,0.0,1.0
2005-06-02,28.83,29.449,28.35,28.35,412400,23.6927475373903,24.2014471810131,23.2982793161643,23.2982793161643,501819.891561196,0.0,1.0
2005-06-03,28.21,29.04,28.04,28.83,213100,23.1832260849733,23.8653273841767,23.0435185899558,23.6927475373903,259306.059388193,0.0,1.0
2005-06-06,28.12,28.7,28.02,28.47,130900,23.1092632934935,23.5859123941416,23.0270824140714,23.3968963714708,159282.792932494,0.0,1.0
2005-06-07,27.82,28.53,27.8,28.19,176000,22.8627206552272,23.4462048991241,22.8462844793428,23.1667899090889,214161.73839663,0.0,1.0
2005-06-08,26.04,27.95,26.0,27.95,522600,21.3999010015139,22.9695557984759,21.367028649745,22.9695557984759,635914.343670902,0.0,1.0
2005-06-09,26.17,26.26,25.94,26.26,398000,21.5067361447626,21.5806989362425,21.3177201220918,21.5806989362425,484297.567510562,0.0,1.0
2005-06-10,26.69,26.84,26.09,26.25,394500,21.9340767177575,22.0573480368906,21.4409914412249,21.5724808483003,480038.66930381,0.0,1.0
2005-06-13,26.72,26.82,26.15,26.56,177400,21.9587309815841,22.0409118610062,21.4902999688782,21.8272415745088,215865.297679331,0.0,1.0
2005-06-14,27.37,27.37,26.59,26.82,224600,22.4929066978277,22.4929066978277,21.8518958383354,22.0409118610062,273299.582067519,0.0,1.0
2005-06-15,27.46,27.67,26.96,27.42,206700,22.5668694893076,22.739449336094,22.1559650921971,22.5339971375388,251518.359810134,0.0,1.0
2005-06-16,27.89,27.95,27.42,27.46,232300,22.9202472708226,22.9695557984759,22.5339971375388,22.5668694893076,282669.158122371,0.0,1.0
2005-06-17,28.59,28.65,27.76,27.96,442500,23.4955134267773,23.5448219544306,22.8134121275739,22.9777738864181,538446.416139256,0.0,1.0
2005-06-20,28.46,28.64,28.17,28.58,187900,23.3886782835286,23.5366038664884,23.1503537332045,23.4872953388351,228641.992299584,0.0,1.0
2005-06-21,28.91,28.96,28.4,28.48,244600,23.758492240928,23.7995826806391,23.3393697558753,23.405114459413,297636.143248954,0.0,1.0
2005-06-22,29.86,30.0,28.84,28.84,256800,24.5392105954379,24.6542638266289,23.7009656253326,23.7009656253326,312481.445569629,0.0,1.0
2005-06-23,27.79,29.64,27.59,29.64,371100,22.8380663914005,24.3584126607093,22.6737046325563,24.3584126607093,451564.892721532,0.0,1.0
2005-06-24,27.12,27.93,26.95,27.93,339800,22.2874544992725,22.9531196225915,22.1477470042549,22.9531196225915,413478.174472585,0.0,1.0
2005-06-27,27.35,27.38,26.94,27.1,275500,22.4764705219433,22.5011247857699,22.1395289163127,22.2710183233881,335236.130274271,0.0,1.0
2005-06-28,28.23,28.27,27.42,27.42,209700,23.1996622608578,23.2325346126266,22.5339971375388,22.5339971375388,255168.843987348,0.0,1.0
2005-06-29,28.72,29.01,28.18,28.18,154200,23.602348570026,23.8406731203501,23.1585718211467,23.1585718211467,187634.886708866,0.0,1.0
2005-06-30,28.27,28.94,28.21,28.94,178500,23.2325346126266,23.7831465047547,23.1832260849733,23.7831465047547,217203.80854431,0.0,1.0
2005-07-01,28.57,28.85,28.14,28.48,142000,23.4790772508929,23.7091837132748,23.1256994693779,23.405114459413,172789.58438819,0.0,1.0
2005-07-05,28.56,28.72,28.14,28.71,164300,23.4708591629507,23.602348570026,23.1256994693779,23.5941304820838,199924.850105491,0.0,1.0
2005-07-06,28.62,29.51,28.47,28.66,133400,23.5201676906039,24.2515775174606,23.3968963714708,23.5530400423728,162324.863080174,0.0,1.0
2005-07-07,28.39,28.65,28.13,28.64,163400,23.3311516679331,23.5448219544306,23.1174813814357,23.5366038664884,198829.704852326,0.0,1.0
2005-07-08,28.65,28.98,28.2,28.6,214200,23.5448219544306,23.8160188565235,23.1750079970311,23.5037315147195,260644.570253171,0.0,1.0
2005-07-11,29.6,30.07,29.39,29.48,480800,24.3255403089405,24.7117904422243,24.1529604621541,24.226923253634,585050.930801704,0.0,1.0
2005-07-12,29.23,29.79,29.09,29.75,195100,24.0214710550787,24.4816839798425,23.9064178238878,24.4488116280736,237403.154324901,0.0,1.0
2005-07-13,29.74,29.87,28.9,29.25,183100,24.4405935401314,24.5474286833801,23.7502741529858,24.0379072309631,222801.21761604,0.0,1.0
2005-07-14,29.56,30.3,29.31,30.19,171800,24.2926679571716,24.9008064648952,24.0872157586164,24.8104074975309,209051.060548529,0.0,1.0
2005-07-15,29.99,30.02,29.45,29.45,187300,24.6460457386867,24.6707000025133,24.2022689898073,24.2022689898073,227911.895464141,0.0,1.0
2005-07-18,29.63,29.96,29.48,29.93,165800,24.3501945727671,24.62139147486,24.226923253634,24.5967372110334,201750.092194098,0.0,1.0
2005-07-19,30.18,30.18,29.54,29.73,336800,24.8021894095886,24.8021894095886,24.2762317812872,24.4323754521892,409827.690295371,0.0,1.0
2005-07-20,31.18,31.55,29.87,30.0,220700,25.6239982038096,25.9280674576714,24.5474286833801,24.6542638266289,268553.952637138,0.0,1.0
2005-07-21,30.98,32.2,30.81,31.23,208900,25.4596364449654,26.462243173915,25.3199289499478,25.6650886435207,254195.381540092,0.0,1.0
2005-07-22,32.49,32.51,31.06,31.06,248400,26.7005677242391,26.7170039001235,25.5253811485031,25.5253811485031,302260.089873426,0.0,1.0
2005-07-25,31.58,32.94,31.55,32.62,384200,25.952721721498,27.0703816816385,25.9280674576714,26.8074028674878,467505.340295371,0.0,1.0
2005-07-26,32.19,32.4,31.09,31.64,152400,26.4540250859728,26.6266049327592,25.5500354123297,26.0020302491512,185444.596202537,0.0,1.0
2005-07-27,32.77,33.0,31.45,32.48,266400,26.9306741866209,27.1196902092918,25.8458865782493,26.6923496362969,324162.994936718,0.0,1.0
2005-07-28,33.97,33.97,32.66,32.7,327800,27.9168447396861,27.9168447396861,26.8402752192566,26.8731475710255,398876.237763724,0.0,1.0
2005-07-29,34.85,35.2,33.68,34.0,376800,28.6400364786005,28.9276695565779,27.678520189362,27.9414990035127,458500.812658241,0.0,1.0
2005-08-01,34.43,35.15,33.96,34.75,218000,28.2948767850277,28.8865791168668,27.9086266517439,28.5578555991784,265268.516877645,0.0,1.0
2005-08-02,33.92,34.45,33.33,34.25,356700,27.875754299975,28.3113129609122,27.3908871113847,28.146951202068,434042.568670899,0.0,1.0
2005-08-03,34.82,35.0,33.56,33.87,215500,28.6153822147739,28.7633077977337,27.5799031340555,27.834663860264,262226.446729965,0.0,1.0
2005-08-04,33.37,34.73,33.27,34.73,169900,27.4237594631535,28.541419423294,27.3415785837314,28.541419423294,206739.087236293,0.0,1.0
2005-08-05,32.82,33.27,32.6,33.25,157500,26.971764626332,27.3415785837314,26.7909666916034,27.325142407847,191650.419303803,0.0,1.0
2005-08-08,32.75,33.34,32.55,32.95,118100,26.9142380107365,27.3991051993269,26.7498762518923,27.0785997695807,143707.393776375,0.0,1.0
2005-08-09,32.98,33.09,32.37,32.92,164200,27.1032540334073,27.1936530007716,26.6019506689325,27.0539455057541,199803.167299584,0.0,1.0
2005-08-10,33.51,33.89,33.13,33.13,265400,27.5388126943444,27.8511000361484,27.2265253525405,27.2265253525405,322946.166877647,0.0,1.0
2005-08-11,34.42,34.68,33.44,33.45,196600,28.2866586970855,28.500328983583,27.481286078749,27.4895041666912,239228.396413509,0.0,1.0
2005-08-12,34.04,34.69,33.39,34.27,150600,27.9743713552816,28.5085470715252,27.4401956390379,28.1633873779524,183254.305696207,0.0,1.0
2005-08-15,34.8,34.93,33.89,33.99,127900,28.5989460388895,28.7057811821382,27.8511000361484,27.9332809155705,155632.308755279,0.0,1.0
2005-08-16,34.11,34.84,34.03,34.6,144100,28.031897970877,28.6318183906583,27.9661532673393,28.4345842800453,175344.923312241,0.0,1.0
2005-08-17,34.25,34.87,33.78,33.92,172800,28.1962597297212,28.7066737744636,27.8093329538681,27.9245877381648,209900.180262615,0.06,1.0
2005-08-18,34.0,34.38,33.67,34.18,171500,27.9904476149057,28.3032820294253,27.7187756233493,28.1386323375729,208321.070110177,0.0,1.0
2005-08-19,33.94,34.0,33.59,33.9,112400,27.94105270735,27.9904476149057,27.6529157466083,27.9081227689795,136532.293180081,0.0,1.0
2005-08-22,33.91,34.23,33.56,34.18,212200,27.9163552535722,28.179794760536,27.6282182928305,28.1386323375729,257759.364882679,0.0,1.0
2005-08-23,33.48,34.11,33.16,33.9,244500,27.5623584160895,28.0810049454245,27.2989189091257,27.9081227689795,296994.178670194,0.0,1.0
2005-08-24,33.05,33.5,32.64,33.4,347300,27.2083615786069,27.5788233852748,26.8708297103095,27.4964985393486,421865.350724573,0.0,1.0
2005-08-25,33.6,33.7,33.0,33.04,140900,27.661148231201,27.7434730771272,27.1671991556438,27.2001290940143,171151.246522005,0.0,1.0
2005-08-26,33.87,33.97,32.64,33.61,171700,27.8834253152017,27.9657501611279,26.8708297103095,27.6693807157936,208564.010133628,0.0,1.0
2005-08-29,34.56,34.56,33.2,33.54,163000,28.4514667520924,28.4514667520924,27.3318488474962,27.6117533236452,197996.119113462,0.0,1.0
2005-08-30,34.56,34.73,34.06,34.28,152100,28.4514667520924,28.5914189901669,28.0398425224615,28.2209571834991,184755.887835323,0.0,1.0
2005-08-31,35.28,35.28,34.28,34.35,246400,29.044205642761,29.044205642761,28.2209571834991,28.2785845756474,299302.108892988,0.0,1.0
2005-09-01,35.57,35.76,34.8,35.05,173600,29.282947695947,29.4393649032067,28.6490463823153,28.8548584971308,210871.940356423,0.0,1.0
2005-09-02,35.75,36.19,35.58,35.8,215300,29.4311324186141,29.7933617406894,29.2911801805396,29.4722948415772,261524.935246187,0.0,1.0
2005-09-06,35.99,36.6,35.76,36.15,129100,29.628712048837,30.1308936089868,29.4393649032067,29.7604318023189,156817.785138331,0.0,1.0
2005-09-07,36.0,36.12,35.68,36.08,101200,29.6369445334296,29.735734348541,29.3735050264658,29.7028044101706,122927.651866763,0.0,1.0
2005-09-08,35.97,36.14,35.59,35.83,148800,29.6122470796517,29.7521993177263,29.2994126651322,29.4969922953551,180747.377448363,0.0,1.0
2005-09-09,35.68,35.77,35.1,35.76,192600,29.3735050264658,29.4475973877994,28.8960209200939,29.4393649032067,233951.242584373,0.0,1.0
2005-09-12,35.9,36.1,35.56,35.56,175000,29.5546196875034,29.7192693793558,29.2747152113544,29.2747152113544,212572.520520588,0.0,1.0
2005-09-13,35.51,36.0,35.51,35.71,222100,29.2335527883913,29.6369445334296,29.2335527883913,29.3982024802436,269784.896043558,0.0,1.0
2005-09-14,35.69,36.01,35.45,35.73,143500,29.3817375110584,29.6451770180222,29.1841578808355,29.4146674494289,174309.466826882,0.0,1.0
2005-09-15,36.01,36.13,35.58,35.7,92200,29.6451770180222,29.7439668331337,29.2911801805396,29.389969995651,111995.350811419,0.0,1.0
2005-09-16,35.98,36.31,35.77,36.15,330000,29.6204795642444,29.8921515558008,29.4475973877994,29.7604318023189,400851.038695966,0.0,1.0
2005-09-19,36.26,36.29,35.94,35.99,235800,29.8509891328377,29.8756865866156,29.5875496258739,29.628712048837,286426.287650027,0.0,1.0
2005-09-20,36.15,36.65,36.09,36.38,294500,29.7604318023189,30.1720560319499,29.7110368947632,29.9497789479491,357729.184533218,0.0,1.0
2005-09-21,35.97,36.35,35.8,35.92,133500,29.6122470796517,29.9250814941713,29.4722948415772,29.5710846566886,162162.465654278,0.0,1.0
2005-09-22,36.0,36.57,35.83,35.88,307500,29.6369445334296,30.1061961552089,29.4969922953551,29.5381547183182,373520.286057605,0.0,1.0
2005-09-23,36.14,36.24,35.48,35.95,252200,29.7521993177263,29.8345241636525,29.2088553346134,29.5957821104665,306347.369573099,0.0,1.0
2005-09-26,36.39,36.74,35.88,36.37,176100,29.9580114325418,30.2461483932834,29.5381547183182,29.9415464633565,213908.690649575,0.0,1.0
2005-09-27,36.0,36.64,35.9,36.57,151900,29.6369445334296,30.1638235473572,29.5546196875034,30.1061961552089,184512.947811871,0.0,1.0
2005-09-28,35.76,36.1,35.7101,36.0,127300,29.4393649032067,29.7192693793558,29.3982848050896,29.6369445334296,154631.324927262,0.0,1.0
2005-09-29,36.76,36.86,35.55,35.74,161500,30.2626133624687,30.3449382083949,29.2664827267617,29.4228999340215,196174.068937571,0.0,1.0
2005-09-30,36.84,36.85,36.4,36.67,131600,30.3284732392096,30.3367057238022,29.9662439171344,30.1885210011351,159854.535431483,0.0,1.0
2005-10-03,36.81,37.0,36.55,36.8,233000,30.3037757854318,30.4601929926915,30.0897311860237,30.2955433008391,283025.127321697,0.0,1.0
2005-10-04,36.69,37.01,36.44,36.86,148000,30.2049859703203,30.4684254772842,29.9991738555048,30.3449382083949,179775.617354555,0.0,1.0
2005-10-05,35.73,36.55,35.61,36.55,110500,29.4146674494289,30.0897311860237,29.3158776343174,30.0897311860237,134224.362957286,0.0,1.0
2005-10-06,35.51,36.66,34.88,35.59,139200,29.2335527883913,30.1802885165425,28.7149062590562,29.2994126651322,169086.256322662,0.0,1.0
2005-10-07,35.5,36.07,35.27,35.7,147100,29.2253203037986,29.6945719255779,29.0359731581684,29.389969995651,178682.38724902,0.0,1.0
2005-10-10,35.32,35.53,34.7,35.32,156600,29.0771355811315,29.2500177575765,28.5667215363891,29.0771355811315,190222.038362995,0.0,1.0
2005-10-11,35.25,35.76,35.15,35.57,243700,29.0195081889832,29.4393649032067,28.937183343057,29.282947695947,296022.418576384,0.0,1.0
2005-10-12,34.3,35.4,34.27,35.1,255900,28.2374221526843,29.1429954578724,28.2127246989065,28.8960209200939,310841.760006963,0.0,1.0
2005-10-13,33.2,34.17,32.72,34.17,393900,27.3318488474962,28.1303998529803,26.9366895870505,28.1303998529803,478470.376188912,0.0,1.0
2005-10-14,33.43,33.8,32.83,33.46,298700,27.5211959931264,27.8257979230533,27.0272469175693,27.5458934469043,362830.925025713,0.0,1.0
2005-10-17,33.29,33.74,32.72,33.35,115600,27.4059412088298,27.7764030154976,26.9366895870505,27.4553361163855,140419.333555314,0.0,1.0
2005-10-18,32.9,33.68,32.58,33.53,135200,27.0848743097176,27.7270081079419,26.8214348027538,27.6035208390526,164227.45585362,0.0,1.0
2005-10-19,33.59,33.59,32.63,32.63,253800,27.6529157466083,27.6529157466083,26.8625972257169,26.8625972257169,308290.889760717,0.0,1.0
2005-10-20,33.84,34.35,33.49,33.49,170400,27.8587278614238,28.2785845756474,27.5705909006822,27.5705909006822,206984.89998119,0.0,1.0
2005-10-21,34.38,34.55,33.68,33.68,190100,28.3032820294253,28.4432342674998,27.7270081079419,27.7270081079419,230914.492291222,0.0,1.0
2005-10-24,34.8,35.0,34.45,34.45,167000,28.6490463823153,28.8136960741677,28.3609094215736,28.3609094215736,202854.919582504,0.0,1.0
2005-10-25,34.98,35.1,34.62,34.92,181100,28.7972311049824,28.8960209200939,28.5008616596481,28.7478361974267,219982.191235878,0.0,1.0
2005-10-26,34.89,35.38,34.72,35.2,400500,28.7231387436489,29.1265304886872,28.5831865055743,28.9783457660201,486487.396962831,0.0,1.0
2005-10-27,33.31,34.69,33.08,34.32,327800,27.422406178015,28.5584890517965,27.2330590323848,28.2538871218696,398178.698437993,0.0,1.0
2005-10-28,34.5,34.56,33.14,33.25,226100,28.4020718445367,28.4514667520924,27.2824539399405,27.3730112704593,274643.6965126,0.0,1.0
2005-10-31,35.45,35.69,34.5,34.56,215700,29.1841578808355,29.3817375110584,28.4020718445367,28.4514667520924,262010.815293091,0.0,1.0
2005-11-01,35.05,35.5,35.0,35.03,203900,28.8548584971308,29.2253203037986,28.8136960741677,28.8383935279455,247677.353909417,0.0,1.0
2005-11-02,35.43,35.56,34.8,34.8,271700,29.1676929116503,29.2747152113544,28.6490463823153,28.6490463823153,330034.021859679,0.0,1.0
2005-11-03,35.16,36.22,35.0,35.68,283900,28.9454158276496,29.8180591944672,28.8136960741677,29.3735050264658,344853.363290257,0.0,1.0
2005-11-04,35.45,35.78,34.87,35.2,328800,29.1841578808355,29.455829872392,28.7066737744636,28.9783457660201,399393.398555254,0.0,1.0
2005-11-07,35.9,36.18,35.46,35.58,134500,29.5546196875034,29.7851292560967,29.1923903654282,29.2911801805396,163377.165771538,0.0,1.0
2005-11-08,35.75,36.03,35.17,35.59,290500,29.4311324186141,29.6616419872075,28.9536483122422,29.2994126651322,352870.384064177,0.0,1.0
2005-11-09,36.53,36.57,35.64,35.83,251800,30.0732662168384,30.1061961552089,29.3405750880953,29.4969922953551,305861.489526195,0.0,1.0
2005-11-10,38.0,38.65,36.48,36.55,432300,31.2834414519535,31.8185529504737,30.0321037938753,30.0897311860237,525114.860691715,0.0,1.0
2005-11-11,37.73,38.51,37.58,37.97,415100,31.0611643679527,31.7032981661771,30.9376770990635,31.2587439981756,504222.018674836,0.0,1.0
2005-11-14,37.88,38.24,37.61,38.0,185900,31.184651636842,31.4810210821763,30.9623745528413,31.2834414519535,225812.751798728,0.0,1.0
2005-11-15,37.85,38.47,37.57,37.88,232800,31.1599541830642,31.6703682278066,30.9294446144708,31.184651636842,282782.187298245,0.0,1.0
2005-11-16,37.98,38.44,37.65,37.76,301400,31.2669764827682,31.6456707740287,30.9953044912118,31.0858618217306,366110.615342316,0.0,1.0
2005-11-17,38.03,38.19,37.01,37.04,245300,31.3081389057313,31.4398586592132,30.4684254772842,30.493122931062,297965.938764002,0.0,1.0
2005-11-18,39.65,39.74,38.32,38.5,285200,32.6418014097357,32.7158937710692,31.5468809589173,31.6950656815844,346432.473442695,0.0,1.0
2005-11-21,40.35,40.6,39.8,40.0,287900,33.218075331219,33.4238874460345,32.7652886786249,32.9299383704773,349712.163759299,0.0,1.0
2005-11-22,40.77,40.93,39.81,40.26,189100,33.563839684109,33.6955594375909,32.7735211632176,33.1439829698854,229699.792173962,0.0,1.0
2005-11-23,39.38,40.01,39.3,39.68,205600,32.4195243257349,32.93817085507,32.353664448994,32.6664988635135,249742.34410876,0.0,1.0
2005-11-25,39.78,39.79,39.17,39.79,50200,32.7488237094397,32.7570561940323,32.2466421492899,32.7570561940323,60977.9458864773,0.0,1.0
2005-11-28,38.66,39.65,38.18,39.64,256600,31.8267854350663,32.6418014097357,31.4316261746206,32.633568925143,311692.050089046,0.0,1.0
2005-11-29,38.9,39.2599,38.66,38.84,105100,32.0243650652892,32.3206521857776,31.8267854350663,31.9749701577335,127664.982324079,0.0,1.0
2005-11-30,38.45,39.01,38.2535,38.87,206500,31.7032981661771,32.1650367090395,31.5412774096191,32.0496020733239,250444.763140473,0.06,1.0
2005-12-01,39.13,39.85,38.55,38.8,179600,32.26398068251,32.8576445233331,31.7857514774025,31.9918847554661,217820.239515878,0.0,1.0
2005-12-02,39.18,39.42,38.43,39.05,95600,32.3052073381227,32.5030952850637,31.686807503932,32.1980180335296,115944.403662127,0.0,1.0
2005-12-05,38.31,39.96,37.3,39.18,197500,31.5878635304615,32.948343165681,30.7550850870846,32.3052073381227,239529.495013285,0.0,1.0
2005-12-06,38.22,39.09,38.21,38.5,173700,31.5136555503586,32.2309993580198,31.505410219236,31.7445248217898,210664.674854722,0.0,1.0
2005-12-07,38.11,38.5,37.65,38.44,277100,31.4229569080106,31.7445248217898,31.0436716763736,31.6950528350545,336068.977560412,0.0,1.0
2005-12-08,38.45,38.66,38.06,38.35,428400,31.7032981661771,31.8764501197505,31.3817302523979,31.6208448549516,519566.762854133,0.0,1.0
2005-12-09,39.49,39.71,37.81,38.75,401200,32.5608126029215,32.7422098876174,31.1755969743343,31.9506580998533,486578.396958633,0.0,1.0
2005-12-12,39.46,40.28,39.46,40.055,383600,32.5360766095539,33.2121937616024,32.5360766095539,33.0266738113452,465232.983732132,0.0,1.0
2005-12-13,39.22,39.78,38.78,39.78,204300,32.3381886626129,32.7999272054752,31.975394093221,32.7999272054752,247776.58648716,0.0,1.0
2005-12-14,39.45,40.24,39.36,39.4,130700,32.5278312784313,33.1792124371122,32.4536232983285,32.4866046228186,158513.949358159,0.0,1.0
2005-12-15,38.95,39.76,38.67,39.65,181200,32.1155647223042,32.7834365432302,31.884695450873,32.6927379008822,219760.731627379,0.0,1.0
2005-12-16,38.29,39.09,38.2298,38.95,371100,31.5713728682164,32.2309993580198,31.5217359748587,32.1155647223042,450072.889111038,0.0,1.0
2005-12-19,37.79,38.67,37.61,38.67,178600,31.1591063120892,31.884695450873,31.0106903518835,31.884695450873,216607.431946191,0.0,1.0
2005-12-20,37.7,38.28,37.67,38.0,137100,31.0848983319863,31.5631275370938,31.0601623386187,31.3322582656626,166275.917804159,0.0,1.0
2005-12-21,38.51,38.7,37.85,38.03,200900,31.7527701529123,31.9094314442406,31.2085782988245,31.3569942590303,243653.040750223,0.0,1.0
2005-12-22,38.83,39.0,38.46,38.46,166700,32.0166207488337,32.1567913779169,31.7115434972996,31.7115434972996,202175.021866909,0.0,1.0
2005-12-23,38.99,39.15,38.59,38.59,77200,32.1485460467944,32.280471344755,31.8187328018927,31.8187328018927,93628.7443798764,0.0,1.0
2005-12-27,37.96,39.32,37.7801,39.0,118100,31.2992769411725,32.4206419738383,31.1509434342779,32.1567913779169,143232.573980096,0.0,1.0
2005-12-28,38.03,38.24,37.35,38.24,95900,31.3569942590303,31.5301462126037,30.7963117426974,31.5301462126037,116308.245933033,0.0,1.0
2005-12-29,37.72,38.48,37.53,37.96,98600,31.1013889942314,31.7280341595447,30.9447277029031,31.2992769411725,119582.82637119,0.0,1.0
2005-12-30,36.65,37.7,36.4,37.5,338700,30.2191385641194,31.0848983319863,30.0130052860558,30.9199917095355,410777.923853162,0.0,1.0
2006-01-03,36.2,37.23,34.17,36.51,842900,29.8480986636049,30.6973677692268,28.1742964457287,30.1037039284038,1022275.50048961,0.0,1.0
2006-01-04,36.25,37.05,35.864,35.931,339200,29.8893253192176,30.5489518090211,29.5710555378875,29.6262992564085,411384.327638007,0.0,1.0
2006-01-05,35.09,36.19,35.0,36.19,569000,28.9328669090027,29.8398533324824,28.8586589288998,29.8398533324824,690087.507152198,0.0,1.0
2006-01-06,36.03,36.15,35.05,35.09,312200,29.7079280345217,29.8068720079922,28.8998855845125,28.9328669090027,378638.523256444,0.0,1.0
2006-01-09,36.88,36.99,36.0,36.26,425500,30.4087811799378,30.4994798222858,29.6831920411541,29.8975706503402,516049.62090204,0.0,1.0
2006-01-10,36.35,36.82,36.26,36.82,175800,29.9717786304431,30.3593091932026,29.8975706503402,30.3593091932026,213211.570751066,0.0,1.0
2006-01-11,36.11,36.459,35.62,36.4,309700,29.773890683502,30.0616527396788,29.3698694584974,30.0130052860558,375606.504332225,0.0,1.0
2006-01-12,36.11,36.29,35.64,36.29,176500,29.773890683502,29.9223066437078,29.3863601207425,29.9223066437078,214060.536049848,0.0,1.0
2006-01-13,36.43,36.61,36.16,36.25,151900,30.0377412794234,30.1861572396292,29.8151173391148,29.8893253192176,184225.469835534,0.0,1.0
2006-01-17,36.7,36.77,36.09,36.19,232300,30.2603652197321,30.3180825375899,29.757400021257,29.8398533324824,281735.198438411,0.0,1.0
2006-01-18,36.41,36.67,35.75,36.21,194300,30.0212506171783,30.2356292263644,29.4770587630905,29.8563439947275,235648.510790285,0.0,1.0
2006-01-19,36.67,36.94,36.13,36.37,202400,30.2356292263644,30.4582531666731,29.7903813457471,29.9882692926882,245472.252104754,0.0,1.0
2006-01-20,36.45,36.95,36.21,36.79,178300,30.0542319416685,30.4664984977956,29.8563439947275,30.334573199835,216243.589675285,0.0,1.0
2006-01-23,35.85,36.8,35.49,36.5,286400,29.5595120743159,30.3428185309575,29.2626801539044,30.0954585972812,347348.087958506,0.0,1.0
2006-01-24,36.43,36.83,35.7,36.0,315100,30.0377412794234,30.3675545243251,29.4358321074778,29.6831920411541,382155.665208538,0.0,1.0
2006-01-25,36.47,36.7,35.78,36.7,285200,30.0707226039136,30.2603652197321,29.5017947564581,30.2603652197321,345892.71887488,0.0,1.0
2006-01-26,37.74,37.96,36.28,36.28,198500,31.1178796564765,31.2992769411725,29.9140613125853,29.9140613125853,240742.302582973,0.0,1.0
2006-01-27,37.46,37.97,36.75,37.93,168700,30.8870103850453,31.307522272295,30.3015918753448,31.2745409478048,204600.637006285,0.0,1.0
2006-01-30,38.37,38.57,37.08,37.29,166600,31.6373355171967,31.8022421396476,30.5736878023887,30.7468397559621,202053.741109941,0.0,1.0
2006-01-31,39.0,39.29,37.84,38.35,223000,32.1567913779169,32.3959059804707,31.200332967702,31.6208448549516,270456.088040317,0.0,1.0
2006-02-01,38.82,39.44,38.51,39.02,209800,32.0083754177111,32.5195859473088,31.7527701529123,32.173282040162,254447.028120442,0.0,1.0
2006-02-02,39.02,39.48,38.32,38.9,189600,32.173282040162,32.552567271799,31.596108861584,32.0743380666915,229948.315212754,0.0,1.0
2006-02-03,38.79,39.39,37.72,38.92,191900,31.9836394243435,32.4783592916961,31.1013889942314,32.0908287289366,232737.772623035,0.0,1.0
2006-02-06,38.96,39.49,38.37,39.0,198300,32.1238100534267,32.5608126029215,31.6373355171967,32.1567913779169,240499.741069035,0.0,1.0
2006-02-07,38.67,39.2,38.25,39.08,200500,31.884695450873,32.3216980003678,31.5383915437262,32.2227540268972,243167.917722348,0.0,1.0
2006-02-08,38.24,38.93,37.8,38.7,181700,31.5301462126037,32.0990740600591,31.1673516432118,31.9094314442406,220367.135412222,0.0,1.0
2006-02-09,37.14,38.25,37.12,38.25,342100,30.623159789124,31.5383915437262,30.6066691268789,31.5383915437262,414901.4695901,0.0,1.0
2006-02-10,36.13,36.96,35.66,36.72,409900,29.7903813457471,30.4747438289182,29.4028507829876,30.2768558819772,497129.822814915,0.0,1.0
2006-02-13,36.59,36.9,35.716,35.8,149200,30.1696665773841,30.4252718421829,29.4490246372739,29.5182854187032,180950.889397378,0.0,1.0
2006-02-14,34.91,34.99,31.01,34.75,2833400,28.7844509487969,28.8504135977773,25.5687718110052,28.6525256508362,3436368.96795262,0.0,1.0
2006-02-15,36.3,36.42,35.36,36.38,592400,29.9305519748304,30.0294959483009,29.1554908493113,29.9965146238107,718467.204282886,0.0,1.0
2006-02-16,36.05,36.67,35.99,36.3,265300,29.7244186967668,30.2356292263644,29.6749467100315,29.9305519748304,321757.848238099,0.0,1.0
2006-02-17,36.04,36.18,35.75,36.18,199000,29.7161733656442,29.8316080013598,29.4770587630905,29.8316080013598,241348.706367817,0.0,1.0
2006-02-21,35.1,36.0,34.67,35.97,257800,28.9411122401252,29.6831920411541,28.5865630018559,29.6584560477864,312661.791465443,0.0,1.0
2006-02-22,35.44,35.83,34.47,35.25,287400,29.2214534982917,29.5430214120708,28.421656379405,29.0647922069634,348560.895528193,0.0,1.0
2006-02-23,35.9,35.95,34.8,35.32,178900,29.6007387299286,29.6419653855414,28.6937523064489,29.1225095248212,216971.274217098,0.0,1.0
2006-02-24,35.1,35.82,34.54,35.8,221500,28.9411122401252,29.5347760809483,28.4793736972628,29.5182854187032,268636.876685786,0.0,1.0
2006-02-27,35.92,36.5,35.1,35.1,317400,29.6172293921737,30.0954585972812,28.9411122401252,28.9411122401252,384945.122618819,0.0,1.0
2006-02-28,35.48,36.13,34.68,36.13,249000,29.2544348227818,29.7903813457471,28.5948083329784,29.7903813457471,301989.084852193,0.0,1.0
2006-03-01,35.98,36.2,35.16,35.49,88400,29.666701378909,29.8480986636049,28.9905842268605,29.2626801539044,107212.189160377,0.0,1.0
2006-03-02,35.42,35.93,34.98,35.73,103900,29.2049628360466,29.6254747232963,28.8421682666547,29.4605681008454,126010.706490533,0.0,1.0
2006-03-03,35.37,35.99,34.8,35.16,149400,29.1637361804339,29.6749467100315,28.6937523064489,28.9905842268605,181193.450911315,0.0,1.0
2006-03-06,35.16,35.7,35.08,35.22,334800,28.9905842268605,29.4358321074778,28.9246215778801,29.0400562135957,406047.974331381,0.0,1.0
2006-03-07,34.91,35.3,34.6,35.12,181000,28.7844509487969,29.1060188625761,28.5288456839981,28.9576029023703,219518.170113441,0.0,1.0
2006-03-08,35.05,35.32,34.34,34.67,164500,28.8998855845125,29.1225095248212,28.314467074812,28.5865630018559,199506.845213597,0.0,1.0
2006-03-09,35.52,35.83,35.03,35.03,188800,29.287416147272,29.5430214120708,28.8833949222674,28.8833949222674,228978.069157004,0.0,1.0
2006-03-10,35.64,35.75,35.11,35.73,174200,29.3863601207425,29.4770587630905,28.9493575712478,29.4605681008454,211271.078639566,0.0,1.0
2006-03-13,35.71,36.05,35.53,35.99,134500,29.4440774386003,29.7244186967668,29.2956614783946,29.6749467100315,163122.618122972,0.0,1.0
2006-03-14,36.31,36.49,35.55,35.75,226600,29.9387973059529,30.0872132661587,29.3121521406396,29.4770587630905,274822.195291192,0.0,1.0
2006-03-15,36.5,36.5606,36.16,36.51,254200,30.153175915139,30.2032384483022,29.8722970162035,30.1614370592254,307705.563954928,0.07,1.0
2006-03-16,37.6,37.73,36.33,36.5,292500,31.0619017646364,31.1692966377588,30.0127364656712,30.153175915139,354067.181183384,0.0,1.0
2006-03-17,36.95,37.75,36.74,37.75,442300,30.5249273990243,31.1858189259314,30.3514433732112,31.1858189259314,535397.997392858,0.0,1.0
2006-03-20,37.16,37.74,36.75,36.95,201600,30.6984114248374,31.1775577818451,30.3597045172975,30.5249273990243,244033.995646395,0.0,1.0
2006-03-21,37.81,38.32,36.78,37.07,204700,31.2353857904495,31.6567041388528,30.3844879495565,30.6240611280604,247786.502523893,0.0,1.0
2006-03-22,38.92,38.96,37.5,37.87,218000,32.1523727840332,32.1854173603785,30.979290323773,31.2849526549675,263885.967514454,0.0,1.0
2006-03-23,38.45,39.0,37.84,38.97,223500,31.7640990119752,32.2184619367239,31.2601692227085,32.1936785044649,270543.641006792,0.0,1.0
2006-03-24,38.81,39.04,38.12,38.33,143500,32.0615001990834,32.2515065130692,31.491481257126,31.6649652829391,173704.753845524,0.0,1.0
2006-03-27,38.21,38.989,37.85,38.57,114400,31.5658315539031,32.2093746782289,31.2684303667948,31.8632327410113,138479.608640613,0.0,1.0
2006-03-28,37.98,38.39,37.7,38.04,195700,31.3758252399173,31.7145321474572,31.1445132054998,31.4253921044353,236892.127718251,0.0,1.0
2006-03-29,38.0,38.12,37.67,37.94,120900,31.3923475280899,31.491481257126,31.1197297732407,31.3427806635719,146347.768222466,0.0,1.0
2006-03-30,37.26,38.13,37.09,38.13,178000,30.7810228657008,31.4997424012124,30.640583416233,31.4997424012124,215466.523933821,0.0,1.0
2006-03-31,37.29,37.57,37.04,37.16,231400,30.8058062979598,31.0371183323773,30.5992776958013,30.6984114248374,280106.481113967,0.0,1.0
2006-04-03,36.96,37.6,36.76,37.25,142700,30.5331885431106,31.0619017646364,30.3679656613838,30.7727617216145,172736.364973911,0.0,1.0
2006-04-04,36.9,37.2,36.75,36.79,209400,30.4836216785926,30.7314560011828,30.3597045172975,30.3927490936429,253475.787144618,0.0,1.0
2006-04-05,37.23,37.37,36.76,36.82,220200,30.7562394334418,30.8718954506505,30.3679656613838,30.4175325259019,266549.036911389,0.0,1.0
2006-04-06,37.53,37.67,36.82,37.07,53600,31.004073756032,31.1197297732407,30.4175325259019,30.6240611280604,64882.0543980493,0.0,1.0
2006-04-07,37.63,38.04,37.07,37.78,134900,31.0866851968954,31.4253921044353,30.6240611280604,31.2106023581905,163294.573475687,0.0,1.0
2006-04-10,37.96,38.29,37.12,37.63,148600,31.3593029517446,31.6319207065938,30.6653668484921,31.0866851968954,179878.232902055,0.0,1.0
2006-04-11,37.05,38.18,37.0,38.18,166400,30.6075388398877,31.541048121644,30.566233119456,31.541048121644,201424.885295437,0.0,1.0
2006-04-12,37.07,37.15,36.32,37.15,158400,30.6240611280604,30.6901502807511,30.0044753215849,30.6901502807511,191740.99657931,0.0,1.0
2006-04-13,37.54,37.81,36.55,36.9,51100,31.0123349001183,31.2353857904495,30.1944816355707,30.4836216785926,61855.8391742597,0.0,1.0
2006-04-17,37.75,37.79,37.04,37.44,123500,31.1858189259314,31.2188635022768,30.5992776958013,30.9297234592549,149495.032055207,0.0,1.0
2006-04-18,39.39,39.65,37.62,37.83,460300,32.5406465560911,32.7554363023359,31.078424052809,31.2519080786222,557186.747004144,0.0,1.0
2006-04-19,39.33,39.71,38.98,39.0,248600,32.4910796915731,32.805003166854,32.2019396485512,32.2184619367239,300926.841853639,0.0,1.0
2006-04-20,39.18,40.1,38.83,39.55,216900,32.367162530278,33.1271877862212,32.0780224872561,32.6728248614725,262554.432815987,0.0,1.0
2006-04-21,40.18,40.59,39.03,39.6,286100,33.1932769389119,33.5319838464519,32.2432453689829,32.7141305819043,346320.070210484,0.0,1.0
2006-04-24,39.29,40.0,38.79,40.0,330600,32.4580351152277,33.0445763453578,32.0449779109108,33.0445763453578,400186.701193939,0.0,1.0
2006-04-25,39.56,40.31,38.11,40.08,343600,32.6810860055589,33.3006718120344,31.4832201130397,33.1106654980485,415923.020357644,0.0,1.0
2006-04-26,40.3,40.67,39.55,39.6,177600,33.292410667948,33.5980729991426,32.6728248614725,32.7141305819043,214982.329498014,0.0,1.0
2006-04-27,39.96,40.06,38.95,40.0,196900,33.0115317690125,33.0941432098759,32.1771562162922,33.0445763453578,238344.71102567,0.0,1.0
2006-04-28,40.17,40.19,39.6,39.79,233400,33.1850157948256,33.2015380829983,32.7141305819043,32.8710923195447,282527.453292998,0.0,1.0
2006-05-01,39.37,41.05,38.95,40.18,258400,32.5241242679184,33.9119964744235,32.1771562162922,33.1932769389119,312789.605530895,0.0,1.0
2006-05-02,39.47,39.91,39.03,39.31,188800,32.6067357087818,32.9702260485808,32.2432453689829,32.4745574034004,228539.773700592,0.0,1.0
2006-05-03,39.34,39.64,39.1,39.36,193700,32.4993408356594,32.7471751582496,32.3010733775873,32.5158631238321,234471.155539219,0.0,1.0
2006-05-04,39.1,39.9,38.95,39.34,482000,32.3010733775873,32.9619649044944,32.1771562162922,32.4993408356594,583454.295146637,0.0,1.0
2006-05-05,39.42,39.74,38.86,39.03,309300,32.5654299883501,32.829786599113,32.1028059195151,32.2432453689829,374403.347487251,0.0,1.0
2006-05-08,39.95,39.99,39.12,39.12,182700,33.0032706249261,33.0363152012715,32.31759566576,32.31759566576,221155.808554545,0.0,1.0
2006-05-09,40.12,40.13,39.19,39.68,141500,33.1437100743939,33.1519712184802,32.3754236743643,32.780219734595,171283.781666492,0.0,1.0
2006-05-10,40.33,40.35,39.43,39.9,167900,33.317194100207,33.3337163883797,32.5736911324365,32.9619649044944,203240.614429711,0.0,1.0
2006-05-11,38.45,40.39,38.26,40.28,368200,31.7640990119752,33.3667609647251,31.6071372743348,33.2758883797753,445700.978159734,0.0,1.0
2006-05-12,36.7,38.3,36.6,38.28,296200,30.3183987968658,31.6401818506801,30.2357873560024,31.6236595625074,358545.979714593,0.0,1.0
2006-05-15,36.4,36.61,35.63,36.59,295400,30.0705644742756,30.2440485000888,29.4344563796275,30.2275262119161,357577.590842981,0.0,1.0
2006-05-16,35.62,36.63,35.23,36.3,314900,29.4261952355411,30.2605707882614,29.1040106161739,29.9879530334122,381182.06958854,0.0,1.0
2006-05-17,36.06,36.85,35.95,36.51,499700,29.7896855753401,30.4423159581609,29.6988129903903,30.1614370592254,604879.898931068,0.0,1.0
2006-05-18,35.65,36.43,35.61,36.25,257300,29.4509786678002,30.0953479065346,29.4179340914548,29.9466473129805,311458.070832427,0.0,1.0
2006-05-19,35.82,36.31,35.1,35.5,171800,29.5914181172679,29.9962141774986,28.9966157430515,29.3270615065051,207961.510178822,0.0,1.0
2006-05-22,35.89,36.32,35.08,35.46,193500,29.6492461258723,30.0044753215849,28.9800934548788,29.2940169301597,234229.058321316,0.0,1.0
2006-05-23,36.25,37.02,35.95,36.25,317300,29.9466473129805,30.5827554076287,29.6988129903903,29.9466473129805,384087.236203378,0.0,1.0
2006-05-24,36.25,36.25,35.04,36.02,413900,30.0044753215849,30.0044753215849,29.002946628092,29.8141020988549,500054.569833,0.07,1.0
2006-05-25,36.75,36.75,36.27,36.4,1024500,30.4183301536068,30.4183301536068,30.0210295148658,30.1286317711915,1237752.85526433,0.0,1.0
2006-05-26,37.18,37.25,36.906,36.96,143600,30.7742453091456,30.8321849856286,30.5474528611976,30.5921491830559,173490.785764723,0.0,1.0
2006-05-30,36.64,37.25,36.55,36.95,324200,30.327282090562,30.8321849856286,30.252788220798,30.5838720864155,391683.236385258,0.0,1.0
2006-05-31,37.42,37.86,36.67,36.86,453100,30.9728956285161,31.3370878806953,30.3521133804833,30.5093782166516,547414.171518077,0.0,1.0
2006-06-01,39.0,39.29,37.25,37.73,467600,32.2806768977051,32.5207127002778,30.8321849856286,31.2294856243696,564932.39152914,0.0,1.0
2006-06-02,38.87,39.28,38.4,39.0,284900,32.1730746413795,32.5124356036374,31.7840510992789,32.2806768977051,344202.819389759,0.0,1.0
2006-06-05,37.43,38.9,37.41,38.68,262900,30.9811727251565,32.1979059313008,30.9646185318756,32.0158098052111,317623.451097114,0.0,1.0
2006-06-06,37.12,37.68,36.72,37.6,482900,30.7245827293029,31.1881001411674,30.3934988636855,31.1218833680439,583417.134023571,0.0,1.0
2006-06-07,37.41,38.49,37.11,37.24,271400,30.9646185318756,31.8585449690428,30.7163056326625,30.8239078889882,327892.752482909,0.0,1.0
2006-06-08,37.44,37.63,36.5,37.2,367800,30.9894498217969,31.1467146579652,30.2114027375958,30.7907995024264,444358.711728866,0.0,1.0
2006-06-09,37.5,37.99,37.2,37.68,176100,31.0391124016396,31.444690137021,30.7907995024264,31.1881001411674,212755.761651585,0.0,1.0
2006-06-12,37.81,38.28,37.06,37.27,258500,31.2957023974931,31.6847259395937,30.6749201494603,30.8487391789095,312307.577438585,0.0,1.0
2006-06-13,37.76,38.23,37.25,37.62,331900,31.2543169142909,31.6433404563915,30.8321849856286,31.1384375613248,400986.015287685,0.0,1.0
2006-06-14,37.39,37.82,37.0,37.76,230000,30.9480643385948,31.3039794941336,30.6252575696177,31.2543169142909,277875.213968567,0.0,1.0
2006-06-15,38.37,38.66,37.625,37.65,246900,31.7592198093576,31.9992556119303,31.142576109645,31.1632688512461,298293.001429736,0.0,1.0
2006-06-16,37.92,38.46,37.36,38.19,593800,31.3867504605379,31.8337136791215,30.9232330486734,31.6102320698297,717401.313280588,0.0,1.0
2006-06-19,38.45,38.72,38.15,38.15,180900,31.8254365824811,32.0489181917729,31.577123683268,31.577123683268,218554.896551799,0.0,1.0
2006-06-20,38.62,39.12,38.45,38.45,173500,31.9661472253685,32.3800020573904,31.8254365824811,31.8254365824811,209614.563580637,0.0,1.0
2006-06-21,39.45,39.88,38.57,38.57,135100,32.6531462465248,33.0090614020636,31.9247617421663,31.9247617421663,163221.484378928,0.0,1.0
2006-06-22,39.18,39.54,38.8499,39.09,144400,32.429664637233,32.7276401162887,32.1564376771322,32.3551707674691,174457.308248092,0.0,1.0
2006-06-23,39.07,39.28,38.63,38.8,214900,32.3386165741882,32.5124356036374,31.974424322009,32.1151349648964,259632.102094979,0.0,1.0
2006-06-26,39.11,39.15,38.46,39.01,330100,32.37172496075,32.4048333473117,31.8337136791215,32.2889539943456,398811.339700104,0.0,1.0
2006-06-27,39.11,39.47,38.92,39.25,185200,32.37172496075,32.6697004398057,32.2144601245816,32.4876043137161,223749.954899907,0.0,1.0
2006-06-28,38.98,39.36,38.42,39.24,167200,32.2641227044243,32.5786523767609,31.8006052925598,32.4793272170756,202003.199024106,0.0,1.0
2006-06-29,39.93,40.072,38.77,39.22,236100,33.0504468852658,33.16798165756,32.0903036749751,32.4627730237948,285244.947904255,0.0,1.0
2006-06-30,40.73,40.99,39.76,40.08,244600,33.7126146165008,33.9278191291521,32.9097362423784,33.1746033348724,295514.24929005,0.0,1.0
2006-07-03,41.66,41.93,40.6,40.6,155500,34.4823846040614,34.7058662133532,33.6050123601751,33.6050123601751,187867.807704836,0.0,1.0
2006-07-05,41.54,41.89,40.92,41.5,336600,34.3830594443762,34.6727578267915,33.8698794526691,34.3499510578144,406664.334877477,0.0,1.0
2006-07-06,43.22,43.48,41.62,41.62,664300,35.7736116799696,35.988816192621,34.4492762174997,34.4492762174997,802576.107127476,0.0,1.0
2006-07-07,42.94,43.39,42.83,43.39,436700,35.5418529740374,35.9143223228571,35.4508049109926,35.9143223228571,527600.460609014,0.0,1.0
2006-07-10,43.11,43.67,42.88,43.149,176000,35.6825636169248,36.1460810287893,35.4921903941948,35.7148442938225,212634.946341165,0.0,1.0
2006-07-11,43.21,43.24,42.35,42.94,171400,35.7653345833292,35.7901658732505,35.0535042722516,35.5418529740374,207077.442061793,0.0,1.0
2006-07-12,42.42,43.19,42.41,43.19,218200,35.1114439487347,35.7487803900483,35.1031668520942,35.7487803900483,263619.007338875,0.0,1.0
2006-07-13,41.7,42.42,41.37,42.11,316400,34.5154929906232,35.1114439487347,34.2423488014888,34.8548539528811,382259.642172411,0.0,1.0
2006-07-14,41.43,41.78,40.06,41.6,335500,34.2920113813314,34.5817097637467,33.1580491415915,34.4327220242188,405335.366462845,0.0,1.0
2006-07-17,40.2,41.22,40.19,41.16,113100,33.2739284945576,34.1181923518822,33.2656513979172,34.0685297720396,136642.116086282,0.0,1.0
2006-07-18,40.39,40.94,39.87,40.15,117100,33.4311933307259,33.88643364595,33.0007843054232,33.2325430113554,141474.728503127,0.0,1.0
2006-07-19,42.45,42.87,40.38,40.38,251800,35.136275238656,35.4839132975543,33.4229162340855,33.4229162340855,304212.95164037,0.0,1.0
2006-07-20,39.94,42.5,39.91,42.5,211600,33.0587239819062,35.1776607218582,33.0338926919849,35.1776607218582,255645.196851082,0.0,1.0
2006-07-21,38.74,39.81,37.65,39.77,296700,32.0654723850538,32.9511217255806,31.1632688512461,32.9180133390188,358459.026019451,0.0,1.0
2006-07-24,38.65,39.5,38.28,38.69,362300,31.9909785152898,32.694531729727,31.6847259395937,32.0240869018516,437713.869655704,0.0,1.0
2006-07-25,33.44,37.3999,33.3,37.36,1159800,27.678611165622,30.9562586642688,27.5627318126559,30.9232330486734,1401215.97026411,0.0,1.0
2006-07-26,32.72,33.08,31.19,32.33,1111600,27.0826602075106,27.3806356865663,25.8162644215237,26.7598534385335,1342982.99064113,0.0,1.0
2006-07-27,31.41,32.73,31.29,32.73,603400,25.9983605476133,27.090937304151,25.899035387928,27.090937304151,728999.583081015,0.0,1.0
2006-07-28,31.8,32.01,31.19,31.35,509000,26.3211673165903,26.4949863460395,25.8162644215237,25.9486979677707,614949.930043482,0.0,1.0
2006-07-31,32.09,32.31,31.73,31.96,312800,26.561203119163,26.7432992452526,26.2632276401073,26.4536008628373,377910.290997252,0.0,1.0
2006-08-01,31.04,31.86,30.86,31.63,464100,25.6921079719171,26.370829896433,25.5431202323892,26.1804566737029,560703.855664401,0.0,1.0
2006-08-02,31.3,31.94,30.99,31.04,350600,25.9073124845685,26.4370466695565,25.6507224887149,25.6921079719171,423578.478336433,0.0,1.0
2006-08-03,32.34,32.49,31.0,31.1,286900,26.768130535174,26.8922869847805,25.6589995853554,25.7417705517597,346619.125598182,0.0,1.0
2006-08-04,31.95,33.85,31.71,32.69,352900,26.4453237661969,28.01797212788,26.2466734468264,27.0578289175893,426357.230476119,0.0,1.0
2006-08-07,31.49,32.0,31.2,31.83,238600,26.0645773207368,26.4867092493991,25.8245415181641,26.3459986065117,288265.330664783,0.0,1.0
2006-08-08,31.53,32.27,31.41,31.7,298600,26.0976857072985,26.7101908586909,25.9983605476133,26.238396350186,360754.516917453,0.0,1.0
2006-08-09,30.85,32.16,30.8,31.57,316600,25.5348431357488,26.6191427956461,25.4934576525466,26.1307940938603,382501.272793254,0.0,1.0
2006-08-10,30.92,31.1214,30.26,30.76,193000,25.5927828122319,25.7594835385703,25.046494433963,25.4603492659849,233173.549112754,0.0,1.0
2006-08-11,30.85,30.93,30.26,30.76,193000,25.5348431357488,25.6010599088723,25.046494433963,25.4603492659849,233173.549112754,0.0,1.0
2006-08-14,30.92,32.05,30.92,31.2,127700,25.5927828122319,26.5280947326013,25.5927828122319,25.8245415181641,154281.151407765,0.0,1.0
2006-08-15,32.32,32.55,31.52,31.52,112200,26.7515763418931,26.9419495646231,26.0894086106581,26.0894086106581,135554.778292492,0.0,1.0
2006-08-16,33.28,33.46,32.18,32.41,154300,27.5461776193751,27.6951653589029,26.635696988927,26.826070211657,186418.023979782,0.0,1.0
2006-08-17,33.48,34.09,33.1,33.32,117300,27.7117195521838,28.2166224472505,27.3971898798472,27.5792860059368,141716.359123969,0.0,1.0
2006-08-18,33.22,33.63,32.85,33.63,90700,27.4965150395324,27.8358760017904,27.1902624638363,27.8358760017904,109579.486551952,0.0,1.0
2006-08-21,32.46,33.06,32.28,33.06,87100,26.8674556948592,27.3640814932854,26.7184679553313,27.3640814932854,105230.135376792,0.0,1.0
2006-08-22,32.77,33.11,32.27,32.32,76900,27.1240456907128,27.4054669764876,26.7101908586909,26.7515763418931,92906.9737138382,0.0,1.0
2006-08-23,31.3,33.2,31.19,32.95,154400,25.9652521610515,27.5414176276968,25.8740004761405,27.3340274347172,186122.590684838,0.07,1.0
2006-08-24,31.04,31.81,30.9,31.3,230000,25.7495663603527,26.38832815473,25.6334278522841,25.9652521610515,277255.15451757,0.0,1.0
2006-08-25,31.27,31.4,30.93,30.93,168700,25.940365337894,26.0482082382434,25.6583146754417,25.6583146754417,203360.628552669,0.0,1.0
2006-08-28,31.87,32.13,31.2,31.29,179500,26.4381018010451,26.653787601744,25.8822960838597,25.9569565533324,216379.56624306,0.0,1.0
2006-08-29,31.58,32.0,30.99,31.83,207100,26.1975291771887,26.5459447013945,25.7080883217568,26.4049193701684,249650.184785168,0.0,1.0
2006-08-30,31.75,32.06,31.42,31.6,85500,26.3385545084149,26.5957183477097,26.0647994536818,26.2141203926271,103066.590048923,0.0,1.0
2006-08-31,32.14,32.3,31.62,31.93,227800,26.6620832094632,26.7948129329701,26.2307116080655,26.4878754473602,274603.148691749,0.0,1.0
2006-09-01,31.95,32.32,31.84,32.32,202700,26.5044666627986,26.8114041484085,26.4132149778876,26.8114041484085,244346.173133528,0.0,1.0
2006-09-05,32.44,32.46,31.98,32.3,169100,26.9109514410387,26.9275426564771,26.5293534859562,26.7948129329701,203842.811430091,0.0,1.0
2006-09-06,32.3,32.47,32.0,32.38,202400,26.7948129329701,26.9358382641963,26.5459447013945,26.8611777947236,243984.535975461,0.0,1.0
2006-09-07,32.35,32.7,32.03,32.275,144800,26.8362909715661,27.1266372417376,26.5708315245521,26.7740739136722,174550.201626713,0.0,1.0
2006-09-08,32.37,32.61,32.25,32.35,111800,26.8528821870044,27.0519767722649,26.7533348943742,26.8362909715661,134770.11423941,0.0,1.0
2006-09-11,31.8,32.63,31.1448,32.33,338100,26.3800325470108,27.0685679877033,25.8365043292498,26.8196997561277,407565.077140828,0.0,1.0
2006-09-12,33.23,33.23,31.7,31.7,141100,27.5663044508544,27.5663044508544,26.297076469819,26.297076469819,170090.010010561,0.0,1.0
2006-09-13,33.88,34.0,33.03,33.17,89200,28.1055189526015,28.2050662452317,27.4003922964707,27.5165308045393,107526.781665075,0.0,1.0
2006-09-14,33.27,33.87,32.86,33.73,125900,27.5994868817311,28.0972233448823,27.2593669652445,27.9810848368137,151767.060668531,0.0,1.0
2006-09-15,34.09,34.375,33.4,33.52,380700,28.2797267147044,28.5161515347012,27.7073297820806,27.8068770747108,458917.553586255,0.0,1.0
2006-09-18,33.94,34.35,33.59,33.99,96000,28.1552925989166,28.4954125154032,27.8649463287451,28.1967706375125,115723.890581246,0.0,1.0
2006-09-19,33.78,33.97,32.7,33.85,201400,28.0225628754096,28.1801794220742,27.1266372417376,28.0806321294439,242779.078781907,0.0,1.0
2006-09-20,33.49,34.07,33.12,34.0,225500,27.7819902515532,28.263135499266,27.4750527659434,28.2050662452317,271830.597146574,0.0,1.0
2006-09-21,33.15,33.83,33.15,33.46,264400,27.4999395891009,28.0640409140055,27.4999395891009,27.7571034283957,318722.88197585,0.0,1.0
2006-09-22,32.23,33.1,32.11,32.97,150800,26.7367436789358,27.458461550505,26.6371963863056,27.3506186501556,181782.944788041,0.0,1.0
2006-09-25,32.48,32.67,31.96,32.13,153300,26.9441338719155,27.10175041858,26.5127622705178,26.653787601744,184796.587771928,0.0,1.0
2006-09-26,33.04,33.04,32.19,32.59,173300,27.4086879041899,27.4086879041899,26.7035612480591,27.0353855568265,208905.731643021,0.0,1.0
2006-09-27,33.86,34.0,33.06,33.06,115100,28.0889277371631,28.2050662452317,27.4252791196282,27.4252791196282,138748.12297814,0.0,1.0
2006-09-28,33.9,34.12,33.3,34.08,102400,28.1221101680398,28.3046135378619,27.6243737048887,28.2714311069852,123438.816619996,0.0,1.0
2006-09-29,33.09,34.08,33.04,33.77,160900,27.4501659427858,28.2714311069852,27.4086879041899,28.0142672676904,193958.062442943,0.0,1.0
2006-10-02,32.71,33.33,32.58,32.95,135700,27.1349328494567,27.6492605280463,27.0270899491073,27.3340274347172,163580.541165366,0.0,1.0
2006-10-03,33.16,33.45,32.16,32.6,142900,27.5082351968201,27.7488078206765,26.6786744249015,27.0436811645457,172259.832958959,0.0,1.0
2006-10-04,34.1,34.47,32.7,32.95,191900,28.2880223224236,28.5949598080334,27.1266372417376,27.3340274347172,231327.235443137,0.0,1.0
2006-10-05,35.45,35.56,33.87,33.87,172200,29.4079293645136,29.4991810494247,28.0972233448823,28.0972233448823,207579.728730111,0.0,1.0
2006-10-06,35.07,35.61,34.8,35.19,126100,29.0926962711846,29.5406590880206,28.8687148627666,29.1922435638148,152008.152107241,0.0,1.0
2006-10-09,35.19,35.67,34.92,35.67,175800,29.1922435638148,29.5904327343357,28.9682621553968,29.5904327343357,211919.374626908,0.0,1.0
2006-10-10,35.66,35.95,35.23,35.32,128000,29.5821371266165,29.8227097504729,29.2254259946916,29.3000864641642,154298.520774995,0.0,1.0
2006-10-11,35.2,35.64,34.7,35.4,81400,29.200539171534,29.5655459111782,28.7857587855747,29.3664513259177,98124.2155553485,0.0,1.0
2006-10-12,36.53,36.59,34.76,35.23,111200,30.3038549981857,30.3536286445008,28.8355324318898,29.2254259946916,134046.839923277,0.0,1.0
2006-10-13,36.76,37.19,36.41,36.41,139100,30.494653975727,30.851365107652,30.2043077055555,30.2043077055555,167679.095623452,0.0,1.0
2006-10-16,37.55,37.58,36.66,36.66,141500,31.1500069855427,31.1748938087002,30.4116978985351,30.4116978985351,170572.192887983,0.0,1.0
2006-10-17,36.79,37.27,36.65,37.2,200000,30.5195407988845,30.9177299694055,30.4034022908159,30.8596607153712,241091.43871093,0.0,1.0
2006-10-18,35.6,37.45,35.52,36.89,190300,29.5323634803014,31.0670509083508,29.4659986185479,30.6024968760764,229398.50393345,0.0,1.0
2006-10-19,36.24,36.29,35.43,35.55,172500,30.0632823743293,30.1047604129253,29.3913381490753,29.4908854417055,207941.365888177,0.0,1.0
2006-10-20,35.96,36.43,35.27,36.43,83700,29.8310053581921,30.2208989209939,29.2586084255683,30.2208989209939,100896.767100524,0.0,1.0
2006-10-23,35.76,36.09,34.96,35.49,173400,29.6650932038084,29.9388482585415,29.0014445862735,29.4411117953904,209026.277362376,0.0,1.0
2006-10-24,31.97,32.93,31.48,31.56,1185100,26.521057878237,27.3174362192788,26.1145730999969,26.1809379617504,1428587.32008162,0.0,1.0
2006-10-25,31.72,32.05,31.5,32.05,566600,26.3136676852573,26.5874227399905,26.1311643154353,26.5874227399905,683012.045868066,0.0,1.0
2006-10-26,32.51,32.5499,31.38,31.77,361400,26.969020695073,27.0021201698726,26.031617022805,26.3551457238533,435652.229750651,0.0,1.0
2006-10-27,32.76,32.76,31.95,32.28,312300,27.1764108880527,27.1764108880527,26.5044666627986,26.7782217175317,376464.281547117,0.0,1.0
2006-10-30,33.91,33.95,32.43,32.77,337100,28.130405775759,28.1635882066358,26.9026558333195,27.1847064957719,406359.619947273,0.0,1.0
2006-10-31,32.47,34.26,32.24,34.0,373400,26.9358382641963,28.4207520459305,26.745039286655,28.2050662452317,450117.716073306,0.0,1.0
2006-11-01,32.47,33.17,32.32,32.5,236900,26.9358382641963,27.5165308045393,26.8114041484085,26.9607250873538,285572.809153096,0.0,1.0
2006-11-02,31.74,32.54,31.7,32.37,223000,26.3302589006957,26.9939075182306,26.297076469819,26.8528821870044,268816.954162687,0.0,1.0
2006-11-03,31.6,32.47,31.55,31.73,220500,26.2141203926271,26.9358382641963,26.1726423540312,26.3219632929765,265803.3111788,0.0,1.0
2006-11-06,32.95,33.03,31.9,31.9,212300,27.3340274347172,27.4003922964707,26.4629886242027,26.4629886242027,255918.562191652,0.0,1.0
2006-11-07,33.17,33.47,32.95,33.02,148700,27.5165308045393,27.7653990361149,27.3340274347172,27.3920966887515,179251.484681576,0.0,1.0
2006-11-08,33.35,33.77,32.92,33.15,125600,27.6658517434846,28.0142672676904,27.3091406115596,27.4999395891009,151405.423510464,0.0,1.0
2006-11-09,32.97,33.62,32.85,33.55,146900,27.3506186501556,27.8898331519026,27.2510713575253,27.8317638978683,177081.661733178,0.0,1.0
2006-11-10,33.96,33.99,32.78,32.83,106300,28.171883814355,28.1967706375125,27.193002103491,27.234480142087,128140.099674859,0.0,1.0
2006-11-13,34.0,34.27,33.83,33.86,98800,28.2050662452317,28.4290476536497,28.0640409140055,28.0889277371631,119099.170723199,0.0,1.0
2006-11-14,34.26,34.36,33.47,33.99,151100,28.4207520459305,28.5037081231224,27.7653990361149,28.1967706375125,182144.581946108,0.0,1.0
2006-11-15,34.87,34.97,34.27,34.27,141100,28.9267841168009,29.0097401939927,28.4290476536497,28.4290476536497,170090.010010561,0.0,1.0
2006-11-16,35.49,35.55,34.81,34.81,153800,29.4411117953904,29.4908854417055,28.8770104704858,28.8770104704858,185399.316368705,0.0,1.0
2006-11-17,35.02,35.49,34.9,35.49,115700,29.0512182325887,29.4411117953904,28.9516709399584,29.4411117953904,139471.397294273,0.0,1.0
2006-11-20,34.55,34.94,34.12,34.14,100600,28.6613246697869,28.9848533708352,28.3046135378619,28.3212047533003,121268.993671598,0.0,1.0
2006-11-21,34.49,34.92,34.27,34.83,142500,28.6696202775061,29.0270553809949,28.4867465036281,28.9522433825903,171429.720813433,0.07,1.0
2006-11-22,34.32,34.58,34.05,34.4,162200,28.528308724964,28.7444322759107,28.3038727297502,28.5948082791015,195129.12783115,0.0,1.0
2006-11-24,34.31,34.72,34.0,34.0,34100,28.5199962806969,28.8608064956513,28.2623105084143,28.2623105084143,41022.8314367582,0.0,1.0
2006-11-27,33.64,34.5046,33.64,34.25,197900,27.9630625147958,28.6817564461362,27.9630625147958,28.4701216150938,238076.784203356,0.0,1.0
2006-11-28,33.45,33.88,33.31,33.63,145500,27.8051260737193,28.1625611772081,27.6887518539788,27.9547500705286,175038.7675674,0.0,1.0
2006-11-29,33.45,33.94,33.32,33.64,147400,27.8051260737193,28.2124358428112,27.697064298246,27.9630625147958,177324.497178246,0.0,1.0
2006-11-30,33.3,33.59,33.0,33.29,217900,27.6804394097116,27.9215002934599,27.4310660816962,27.6721269654444,262137.09589647,0.0,1.0
2006-12-01,32.53,33.48,32.1,33.11,465600,27.0403812011387,27.8300634065209,26.6829460976499,27.5225029686352,560124.056215679,0.0,1.0
2006-12-04,32.72,33.14,32.34,32.53,266300,27.1983176422151,27.5474403014367,26.8824447600623,27.0403812011387,320363.050193805,0.0,1.0
2006-12-05,32.54,32.93,32.41,32.93,152900,27.0486936454059,27.3728789718259,26.9406318699325,27.3728789718259,183941.082893851,0.0,1.0
2006-12-06,32.58,32.74,32.31,32.31,120000,27.0819434224746,27.2149425307495,26.8575074272607,26.8575074272607,144361.87015868,0.0,1.0
2006-12-07,32.52,32.94,32.26,32.6,131500,27.0320687568715,27.3811914160931,26.8159452059248,27.098568311009,158196.54938222,0.0,1.0
2006-12-08,32.56,32.79,32.23,32.5,143700,27.0653185339402,27.2565047520854,26.7910078731233,27.0154438683372,172873.33951502,0.0,1.0
2006-12-11,32.23,32.71,32.16,32.42,182700,26.7910078731233,27.190005197948,26.732820763253,26.9489443141997,219790.94731659,0.0,1.0
2006-12-12,31.52,32.27,31.39,32.1,340000,26.2008243301535,26.824257650192,26.0927625546801,26.6829460976499,409025.298782926,0.0,1.0
2006-12-13,31.36,31.8,31.19,31.78,268200,26.0678252218786,26.4335727696345,25.9265136693365,26.4169478811002,322648.77980465,0.0,1.0
2006-12-14,32.06,32.31,31.36,31.36,203100,26.6496963205812,26.8575074272607,26.0678252218786,26.0678252218786,244332.465243566,0.0,1.0
2006-12-15,30.73,31.86,30.71,31.79,739000,25.5441412330462,26.4834474352376,25.5275163445118,26.4252603253673,889028.517060538,0.0,1.0
2006-12-18,30.23,31.11,30.01,30.93,215900,25.1285190196872,25.860014115199,24.9456452458092,25.7103901183898,259731.064727158,0.0,1.0
2006-12-19,29.63,29.99,29.35,29.99,509400,24.6297723636563,24.9290203572748,24.3970239241753,24.9290203572748,612816.138823597,0.0,1.0
2006-12-20,29.53,29.72,29.43,29.44,354100,24.5466479209845,24.7045843620609,24.4635234783127,24.4718359225799,425987.818526572,0.0,1.0
2006-12-21,29.24,29.74,29.22,29.41,341200,24.3055870372363,24.7212092505953,24.2889621487019,24.4468985897783,410468.917484513,0.0,1.0
2006-12-22,29.09,29.33,28.86,29.17,187800,24.1809003732286,24.3803990356409,23.9897141550834,24.247399927366,225926.326798334,0.0,1.0
2006-12-26,29.46,29.5,29.05,29.05,176100,24.4884608111142,24.521710588183,24.1476505961598,24.1476505961598,211851.044457863,0.0,1.0
2006-12-27,29.71,29.97,29.47,29.47,187100,24.6962719177938,24.9123954687405,24.4967732553814,24.4967732553814,225084.215889075,0.0,1.0
2006-12-28,29.7,29.89,29.56,29.7,132700,24.6879594735266,24.845895914603,24.571585253786,24.6879594735266,159640.168083807,0.0,1.0
2006-12-29,28.93,29.7,28.91,29.7,373800,24.0479012649537,24.6879594735266,24.0312763764193,24.6879594735266,449687.225544288,0.0,1.0
2007-01-03,30.35,30.74,29.3,29.36,468300,25.2282683508933,25.5524536773134,24.3554617028393,24.4053363684424,563372.19829425,0.0,1.0
2007-01-04,31.02,31.1,30.08,30.24,300100,25.7852021167944,25.8517016709319,25.0038323556794,25.1368314639543,361024.976955166,0.0,1.0
2007-01-05,30.39,30.92,29.95,30.75,431900,25.261518127962,25.7020776741226,24.8957705802061,25.5607661215805,519582.431012784,0.0,1.0
2007-01-08,30.21,30.5,29.95,30.33,108000,25.1118941311528,25.352955014901,24.8957705802061,25.211643462359,129925.683142812,0.0,1.0
2007-01-09,30.18,30.33,29.83,30.2,166800,25.0869567983512,25.211643462359,24.7960212489999,25.1035816868856,200662.999520566,0.0,1.0
2007-01-10,30.14,30.33,29.73,30.0,193500,25.0537070212825,25.211643462359,24.7128968063281,24.937332801542,232783.515630872,0.0,1.0
2007-01-11,29.97,30.53,29.86,30.13,235700,24.9123954687405,25.3778923477026,24.8209585818015,25.0453945770153,283550.77330334,0.0,1.0
2007-01-12,30.0,30.1,29.92,30.0,474800,24.937332801542,25.0204572442138,24.8708332474046,24.937332801542,571191.799594511,0.0,1.0
2007-01-16,30.0,30.17,29.61,30.04,288100,24.937332801542,25.0786443540841,24.6131474751219,24.9705825786107,346588.789939298,0.0,1.0
2007-01-17,29.96,30.05,29.82,29.94,293600,24.9040830244733,24.9788950228779,24.7877088047327,24.8874581359389,353205.375654904,0.0,1.0
2007-01-18,29.91,30.0,29.82,29.93,201600,24.8625208031374,24.937332801542,24.7877088047327,24.8791456916717,242527.941866582,0.0,1.0
2007-01-19,30.0,30.08,29.82,29.9,211400,24.937332801542,25.0038323556794,24.7877088047327,24.8542083588702,254317.494596208,0.0,1.0
2007-01-22,29.47,30.17,29.46,30.05,206500,24.4967732553814,25.0786443540841,24.4884608111142,24.9788950228779,248422.718231396,0.0,1.0
2007-01-23,29.75,29.99,29.35,29.43,214300,24.7295216948625,24.9290203572748,24.3970239241753,24.4635234783127,257806.239791709,0.0,1.0
2007-01-24,30.19,30.35,29.68,29.87,226300,25.0952692426184,25.2282683508933,24.6713345849922,24.8292710260686,272242.426807578,0.0,1.0
2007-01-25,30.65,30.65,30.13,30.15,313000,25.4776416789087,25.4776416789087,25.0453945770153,25.0620194655497,376543.877997225,0.0,1.0
2007-01-26,30.79,30.8,30.14,30.71,183400,25.5940158986493,25.6023283429164,25.0537070212825,25.5275163445118,220633.058225849,0.0,1.0
2007-01-29,30.5,30.84,30.24,30.79,289700,25.352955014901,25.6355781199852,25.1368314639543,25.5940158986493,348513.614874747,0.0,1.0
2007-01-30,30.52,30.66,30.35,30.5,301000,25.3695799034354,25.4859541231759,25.2282683508933,25.352955014901,362107.690981356,0.0,1.0
2007-01-31,31.38,31.58,30.42,30.48,460200,26.0844501104129,26.2506989957565,25.2864554607636,25.3363301263667,553627.772058539,0.0,1.0
2007-02-01,33.15,33.2,31.35,31.43,438600,27.5557527457039,27.5973149670398,26.0595127776114,26.1260123317488,527642.635429976,0.0,1.0
2007-02-02,32.93,33.21,32.63,33.2,278100,27.3728789718259,27.605627411307,27.1235056438105,27.5973149670398,334558.634092741,0.0,1.0
2007-02-05,32.83,33.356,32.73,32.9,338700,27.2897545291541,27.7269890976078,27.2066300864823,27.3479416390244,407461.378522875,0.0,1.0
2007-02-06,33.0,33.15,32.59,32.99,275000,27.4310660816962,27.5557527457039,27.0902558667418,27.422753637429,330829.285780309,0.0,1.0
2007-02-07,33.17,33.33,32.73,32.94,233900,27.5723776342383,27.7053767425132,27.2066300864823,27.3811914160931,281385.34525096,0.0,1.0
2007-02-08,33.25,33.53,32.97,33.25,212600,27.6388771883757,27.8716256278568,27.4061287488947,27.6388771883757,255761.113297795,0.0,1.0
2007-02-09,31.65,32.0,31.31,31.66,908000,26.3088861056268,26.5998216549781,26.0262630005427,26.317198549894,1092338.15086735,0.0,1.0
2007-02-12,31.14,31.21,29.5,30.235,918300,25.8849514480006,25.9431385578709,24.521710588183,25.1326752418207,1104729.2113893,0.0,1.0
2007-02-13,31.74,32.27,30.34,30.39,782200,26.3836981040314,26.824257650192,25.2199559066261,25.261518127962,940998.790317664,0.0,1.0
2007-02-14,31.83,32.23,31.0,31.62,466000,26.4585101024361,26.7910078731233,25.7685772282601,26.2839487728253,560605.26244954,0.0,1.0
2007-02-15,32.59,32.94,31.72,31.75,363500,27.0902558667418,27.3811914160931,26.3670732154971,26.3920105482986,437296.165022335,0.0,1.0
2007-02-16,33.16,33.17,32.59,32.67,223300,27.5640651899711,27.5723776342383,27.0902558667418,27.1567554208792,268633.38005361,0.0,1.0
2007-02-20,33.4,33.45,32.9,33.25,359500,27.7635638523834,27.8051260737193,27.3479416390244,27.6388771883757,432484.102683713,0.0,1.0
2007-02-21,33.4,33.43,33.05,33.43,185400,27.7635638523834,27.788501185185,27.4726283030321,27.788501185185,223039.089395161,0.0,1.0
2007-02-22,33.59,33.64,33.18,33.37,210200,27.9215002934599,27.9630625147958,27.5806900785054,27.7386265195819,252873.875894621,0.0,1.0
2007-02-23,33.5,33.61,33.03,33.47,131700,27.8466882950552,27.9381251819942,27.4560034144977,27.8217509622537,158437.152499152,0.0,1.0
2007-02-26,33.02,33.59,32.558,33.5,222600,27.4476909702306,27.9215002934599,27.0636560450868,27.8466882950552,267791.269144351,0.0,1.0
2007-02-27,32.41,32.76,31.82,32.49,535900,26.9406318699325,27.2315674192839,26.4501976581689,27.00713142407,644696.051816973,0.0,1.0
2007-02-28,32.62,32.91,31.82,32.43,344600,27.1151931995433,27.3562540832916,26.4501976581689,26.9572567584669,414559.170472344,0.0,1.0
2007-03-01,32.76,33.1,32.17,32.5,297300,27.2315674192839,27.514190524368,26.7411332075202,27.0154438683372,357656.533318129,0.0,1.0
2007-03-02,31.88,32.87,31.87,32.55,236500,26.500072323772,27.3230043062228,26.4917598795048,27.0570060896731,284513.185771065,0.0,1.0
2007-03-05,31.06,31.87,31.03,31.78,309100,25.8184518938631,26.4917598795048,25.7935145610616,26.4169478811002,371852.117217068,0.0,1.0
2007-03-06,31.15,31.41,30.94,31.26,267400,25.8932638922678,26.1093874432145,25.718702562657,25.9847007792068,321686.367336925,0.0,1.0
2007-03-07,31.03,31.31,30.91,31.06,633900,25.7935145610616,26.0262630005427,25.6937652298554,25.8184518938631,762591.579113228,0.0,1.0
2007-03-08,31.1,31.27,31.01,31.22,353500,25.8517016709319,25.9930132234739,25.7768896725272,25.951451002138,425266.009175778,0.0,1.0
2007-03-09,31.5,31.68,31.2,31.29,226000,26.1841994416191,26.3338234384283,25.9348261136037,26.0096381120083,271881.522132181,0.0,1.0
2007-03-12,31.62,31.78,31.17,31.35,234200,26.2839487728253,26.4169478811002,25.9098887808021,26.0595127776114,281746.249926357,0.0,1.0
2007-03-13,30.8,31.46,30.75,31.34,230500,25.6605154527867,26.2103836410607,25.6188587718569,26.1104076068291,276666.305205846,0.07,1.0
2007-03-14,31.46,31.46,30.74,30.78,181200,26.2103836410607,26.2103836410607,25.6105274356709,25.6438527804148,217492.123658565,0.0,1.0
2007-03-15,31.7,32.03,31.43,31.46,130000,26.410335709524,26.685269803661,26.1853896325028,26.2103836410607,156037.39556078,0.0,1.0
2007-03-16,31.32,31.92,31.046,31.78,304300,26.0937449344571,26.5936251056153,25.8654663229616,26.4769863990117,365247.534378043,0.0,1.0
2007-03-19,31.77,32.01,31.2101,31.59,175200,26.4686550628258,26.668607131289,26.0021835497733,26.3186910114783,210290.397709605,0.0,1.0
2007-03-20,32.4,32.55,31.785,31.82,116500,26.9935292425419,27.1184992853314,26.4811520671047,26.5103117437556,139833.512175622,0.0,1.0
2007-03-21,33.45,33.47,32.03,32.34,292800,27.8683195420687,27.8849822144406,26.685269803661,26.943541225426,351444.226309204,0.0,1.0
2007-03-22,34.51,34.99,33.67,33.67,409800,28.7514411777815,29.151345314708,28.05160893816,28.05160893816,491877.882313906,0.0,1.0
2007-03-23,35.0,35.32,34.47,34.47,298400,29.159676650894,29.426279408845,28.7181158330376,28.7181158330376,358165.837194899,0.0,1.0
2007-03-26,34.15,35.07,34.14,34.94,315600,28.4515130750866,29.2179960041958,28.4431817389006,29.1096886337782,378810.784915248,0.0,1.0
2007-03-27,33.54,34.08,33.47,33.9,242900,27.9433015677424,28.3931937217848,27.8849822144406,28.2432296704373,291549.872167028,0.0,1.0
2007-03-28,33.51,33.9,33.01,33.3,153300,27.9183075591845,28.2432296704373,27.501740749886,27.7433494992791,184004.097995905,0.0,1.0
2007-03-29,32.86,33.84,32.72,33.8,234000,27.3767707070965,28.1932416533215,27.2601320004929,28.1599163085776,280867.312009405,0.0,1.0
2007-03-30,32.88,33.33,32.53,32.82,211200,27.3934333794684,27.768343507837,27.1018366129595,27.3434453623526,253500.75340336,0.0,1.0
2007-04-02,32.84,33.32,32.53,33.08,132500,27.3601080347245,27.7600121716511,27.1018366129595,27.5600601031878,159038.11470618,0.0,1.0
2007-04-03,32.93,33.18,32.5,32.88,246800,27.4350900603983,27.6433734650475,27.0768426044016,27.3934333794684,296230.99403385,0.0,1.0
2007-04-04,32.28,33.07,32.14,32.99,305800,26.8935532083102,27.5517287670018,26.7769145017067,27.4850780775141,367047.965865282,0.0,1.0
2007-04-05,32.39,32.73,32.18,32.4,247900,26.9851979063559,27.2684633366789,26.8102398464505,26.9935292425419,297551.310457827,0.0,1.0
2007-04-09,32.28,32.78,32.22,32.45,284500,26.8935532083102,27.3101200176087,26.8435651911944,27.0351859234717,341481.838746478,0.0,1.0
2007-04-10,32.18,32.68,32.1,32.13,149600,26.8102398464505,27.226806655749,26.7435891569628,26.7685831655207,179563.033660714,0.0,1.0
2007-04-11,32.01,32.23,31.52,32.09,285600,26.668607131289,26.8518965273804,26.2603716581765,26.7352578207768,342802.155170454,0.0,1.0
2007-04-12,32.07,32.13,31.501,31.8,503700,26.7185951484049,26.7685831655207,26.2445421194232,26.4936490713837,604584.893415116,0.0,1.0
2007-04-13,32.05,32.2,31.7,32.0,463300,26.7019324760329,26.8269025188225,26.410335709524,26.6602757951031,556093.272025459,0.0,1.0
2007-04-16,32.0,32.2,31.92,32.17,461200,26.6602757951031,26.8269025188225,26.5936251056153,26.8019085102646,553572.667943322,0.0,1.0
2007-04-17,32.12,32.33,31.84,32.1,472800,26.7602518293347,26.9352098892401,26.5269744161276,26.7435891569628,567496.004777977,0.0,1.0
2007-04-18,32.18,32.4,31.88,31.91,188500,26.8102398464505,26.9935292425419,26.5602997608714,26.5852937694293,226254.223563132,0.0,1.0
2007-04-19,32.03,32.62,31.82,31.84,347700,26.685269803661,27.1768186386332,26.5103117437556,26.5269744161276,417340.01874218,0.0,1.0
2007-04-20,33.16,33.78,31.93,31.93,364000,27.6267107926756,28.1432536362057,26.6019564418013,26.6019564418013,436904.707570185,0.0,1.0
2007-04-23,33.69,34.2,32.95,32.95,334400,28.068271610532,28.4931697560164,27.4517527327702,27.4517527327702,401376.192888653,0.0,1.0
2007-04-24,30.25,32.69,29.67,32.69,2171300,25.2022919625584,27.235137991935,24.7190744637721,27.235137991935,2606184.59216248,0.0,1.0
2007-04-25,30.93,31.58,30.29,30.29,938100,25.7688228232043,26.3103596752923,25.2356173073023,25.2356173073023,1125989.85211976,0.0,1.0
2007-04-26,30.88,31.34,30.5,30.85,765000,25.7271661422745,26.1104076068291,25.4105753672076,25.7021721337166,918220.058492284,0.0,1.0
2007-04-27,31.0,31.26,30.57,30.8,485000,25.8271421765061,26.0437569173413,25.4688947205094,25.6605154527867,582139.514207527,0.0,1.0
2007-04-30,30.51,31.01,30.47,30.97,424200,25.4189067033936,25.8354735126921,25.3855813586497,25.8021481679482,509162.024591408,0.0,1.0
2007-05-01,30.72,30.79,30.25,30.45,507600,25.593864763299,25.6521841166007,25.2022919625584,25.3689186862778,609266.015281939,0.0,1.0
2007-05-02,30.81,31.15,30.5,30.68,286400,25.6688467889727,25.9521122192956,25.4105753672076,25.5605394185551,343762.385296981,0.0,1.0
2007-05-03,30.75,31.2,30.67,30.91,263800,25.6188587718569,25.9937689002255,25.5522080823691,25.7521601508324,316635.884222568,0.0,1.0
2007-05-04,30.89,30.93,30.41,30.76,332000,25.7354974784604,25.7688228232043,25.3355933415339,25.6271901080428,398495.502509071,0.0,1.0
2007-05-07,30.95,31.23,30.74,30.74,306900,25.7854854955763,26.0187629087834,25.6105274356709,25.6105274356709,368368.282289257,0.0,1.0
2007-05-08,31.18,31.19,30.64,30.74,237500,25.9771062278536,25.9854375640395,25.5272140738112,25.6105274356709,285068.318812964,0.0,1.0
2007-05-09,31.83,31.95,30.95,30.95,379900,26.5186430799416,26.6186191141732,25.7854854955763,25.7854854955763,455989.281334927,0.0,1.0
2007-05-10,31.33,32.03,31.29,31.55,529700,26.1020762706431,26.685269803661,26.0687509258992,26.2853656667344,635792.372527273,0.0,1.0
2007-05-11,31.37,31.79,31.0,31.54,228900,26.135401615387,26.4853177351977,25.8271421765061,26.2770343305485,274745.844952789,0.0,1.0
2007-05-14,30.98,31.33,30.73,31.29,322900,25.8104795041342,26.1020762706431,25.6021960994849,26.0687509258992,387572.884819815,0.0,1.0
2007-05-15,31.96,32.25,30.88,30.88,652800,26.6269504503592,26.8685591997523,25.7271661422745,25.7271661422745,783547.78324675,0.0,1.0
2007-05-16,33.2,33.25,31.99,32.0,430400,27.6600361374194,27.7016928183493,26.6519444589171,26.6602757951031,516603.808072,0.0,1.0
2007-05-17,32.29,33.2499,32.18,33.18,434900,26.9018845444962,27.7016095049874,26.8102398464505,27.6433734650475,522005.102533719,0.0,1.0
2007-05-18,33.36,34.17,32.26,32.41,480300,27.793337516395,28.4681757474585,26.8768905359383,27.0018605787278,576498.162214175,0.0,1.0
2007-05-21,34.76,35.74,33.24,33.27,797200,28.9597245824307,29.7761955286558,27.6933614821633,27.7183554907212,956869.321085033,0.0,1.0
2007-05-22,34.97,35.21,34.22,34.72,693400,29.1346826423361,29.3346347107994,28.5098324283883,28.9263992376868,832279.462168039,0.0,1.0
2007-05-23,33.64,35.03,33.62,35.0,733700,28.0849342829039,29.2453997601107,28.0682369379081,29.220353742617,878822.351919279,0.07,1.0
2007-05-24,32.57,33.75,32.49,33.54,582400,27.1916263256296,28.1767696803807,27.1248369456465,28.001447557925,697595.935338406,0.0,1.0
2007-05-25,32.82,33.01,32.61,32.61,445600,27.4003431380769,27.5589679155368,27.2250210156212,27.2250210156212,533737.549427873,0.0,1.0
2007-05-29,32.8,32.96,32.41,32.95,512200,27.3836457930811,27.5172245530473,27.0580475656634,27.5088758805494,613510.71098958,0.0,1.0
2007-05-30,33.24,33.44,32.51,32.51,503700,27.7509873829883,27.9179608329461,27.1415342906423,27.1415342906423,603329.451631103,0.0,1.0
2007-05-31,34.01,34.14,33.26,33.37,369500,28.3938351653258,28.5023679077984,27.7676847279841,27.8595201254608,442585.333289048,0.0,1.0
2007-06-01,34.39,35.19,33.92,34.16,366700,28.7110847202457,29.3789785200769,28.3186971128448,28.5190652527942,439231.506676843,0.0,1.0
2007-06-04,34.36,34.53,34.0052,34.33,362600,28.686038702752,28.8279661352162,28.3898278025269,28.6609926852583,434320.546280402,0.0,1.0
2007-06-05,34.35,34.51,34.09,34.15,390900,28.6776900302541,28.8112687902204,28.460624545309,28.5107165802963,468218.150968034,0.0,1.0
2007-06-06,33.87,34.5,33.77,34.01,495500,28.2769537503554,28.8029201177225,28.1934670253765,28.3938351653258,593507.530838221,0.0,1.0
2007-06-07,33.07,33.92,33.05,33.77,483700,27.6090599505241,28.3186971128448,27.5923626055283,28.1934670253765,579373.54725822,0.0,1.0
2007-06-08,33.56,33.8,32.87,33.13,383100,28.0181449029208,28.2185130428701,27.4420865005663,27.6591519855115,458875.348262608,0.0,1.0
2007-06-11,33.49,33.71,33.11,33.48,328400,27.9597041954355,28.1433749903891,27.6424546405157,27.9513555229376,393355.949802769,0.0,1.0
2007-06-12,33.04,33.37,32.79,33.23,265400,27.5840139330305,27.8595201254608,27.3752971205832,27.7426387104904,317894.851028181,0.0,1.0
2007-06-13,32.94,33.28,32.63,33.2,277400,27.5005272080516,27.7843820729798,27.2417183606169,27.7175926929967,332268.393651912,0.0,1.0
2007-06-14,33.29,33.45,32.83,32.83,337800,27.7927307454777,27.926309505444,27.4086918105748,27.4086918105748,404615.224858025,0.0,1.0
2007-06-15,33.37,33.73,33.22,33.73,542600,27.8595201254608,28.1600723353849,27.7342900379925,28.1600723353849,649923.685636366,0.0,1.0
2007-06-18,32.95,33.4,32.69,33.4,203400,27.5088758805494,27.8845661429545,27.2918103956043,27.8845661429545,243631.547472239,0.0,1.0
2007-06-19,32.96,33.08,32.43,32.74,209200,27.5172245530473,27.617408623022,27.0747449106591,27.3335537580937,250578.759740375,0.0,1.0
2007-06-20,34.9,35.78,33.66,33.66,1124100,29.1368670176381,29.8715501974525,28.1016316278997,28.1016316278997,1346441.60527799,0.0,1.0
2007-06-21,34.59,34.9,34.22,34.77,438500,28.8780581702035,29.1368670176381,28.5691572877815,29.0283342751655,525233.2033755,0.0,1.0
2007-06-22,34.18,34.6,33.6,34.37,776000,28.53576259779,28.8864068427014,28.0515395929123,28.6943873752499,929489.08966793,0.0,1.0
2007-06-25,34.65,35.04,34.14,34.14,393600,28.9281502051908,29.2537484326086,28.5023679077984,28.5023679077984,471452.198058374,0.0,1.0
2007-06-26,34.55,34.91,34.11,34.8,320800,28.8446634802119,29.145215690136,28.4773218903048,29.0533802926592,384252.706141073,0.0,1.0
2007-06-27,34.78,34.88,34.05,34.28,242000,29.0366829476634,29.1201696726423,28.4272298553174,28.6192493227689,289866.442911906,0.0,1.0
2007-06-28,34.68,35.1,34.52,34.72,213800,28.9531962226845,29.3038404675959,28.8196174627183,28.9865909126761,256088.617746139,0.0,1.0
2007-06-29,34.09,34.99,33.98,34.87,227400,28.460624545309,29.2120050701191,28.3687891478322,29.1118210001444,272378.6327197,0.0,1.0
2007-07-02,34.32,34.71,33.94,34.12,274300,28.6526440127605,28.9782422401782,28.3353944578406,28.4856705628026,328555.228474115,0.0,1.0
2007-07-03,34.39,34.93,34.35,34.42,127800,28.7110847202457,29.1619130351318,28.6776900302541,28.7361307377394,153078.228942734,0.0,1.0
2007-07-05,34.48,34.65,34.11,34.49,297700,28.7862227727267,28.9281502051908,28.4773218903048,28.7945714452246,356583.63659039,0.0,1.0
2007-07-06,34.49,34.71,34.22,34.47,177600,28.7945714452246,28.9782422401782,28.5691572877815,28.7778741002288,212728.430831217,0.0,1.0
2007-07-09,35.83,36.13,34.48,34.48,430800,29.9132935599419,30.1637537348787,28.7862227727267,28.7862227727267,516010.180191939,0.0,1.0
2007-07-10,34.4,35.86,34.3,35.53,417900,28.7194333927436,29.9383395774356,28.6359466677647,29.6628333850052,500558.621871428,0.0,1.0
2007-07-11,34.87,35.2,34.42,34.45,230000,29.1118210001444,29.3873271925748,28.7361307377394,28.761176755233,275492.900288176,0.0,1.0
2007-07-12,35.66,35.86,34.87,35.0,205600,29.7713661274778,29.9383395774356,29.1118210001444,29.220353742617,246266.696953256,0.0,1.0
2007-07-13,35.43,35.73,35.07,35.34,161600,29.5793466600263,29.829806834963,29.2787944501022,29.5042086075453,193563.707332909,0.0,1.0
2007-07-16,35.32,35.94,35.12,35.39,242600,29.4875112625495,30.0051289574187,29.3205378125917,29.5459519700347,290585.120043093,0.0,1.0
2007-07-17,35.29,35.71,35.2,35.26,187200,29.4624652450558,29.8131094899672,29.3873271925748,29.4374192275622,224227.264930202,0.0,1.0
2007-07-18,35.36,35.75,34.6,35.14,229900,29.5209059525411,29.8465041799588,28.8864068427014,29.3372351575875,275373.120766311,0.0,1.0
2007-07-19,36.2,37.03,35.53,35.53,297900,30.2221944423639,30.9151342596888,29.6628333850052,29.6628333850052,356823.195634119,0.0,1.0
2007-07-20,35.41,36.18,34.84,36.12,279300,29.5626493150305,30.2054970973681,29.0867749826508,30.1554050623808,334544.204567337,0.0,1.0
2007-07-23,34.89,35.83,34.77,35.58,286100,29.1285183451402,29.9132935599419,29.0283342751655,29.7045767474947,342689.212054117,0.0,1.0
2007-07-24,32.95,34.31,32.78,34.31,688300,27.5088758805494,28.6442953402626,27.3669484480853,28.6442953402626,824442.448992832,0.0,1.0
2007-07-25,33.51,34.04,32.96,33.13,362200,27.9764015404313,28.4188811828195,27.5172245530473,27.6591519855115,433841.428192944,0.0,1.0
2007-07-26,34.3,34.6,32.8,33.03,407700,28.6359466677647,28.8864068427014,27.3836457930811,27.5756652605326,488341.110641256,0.0,1.0
2007-07-27,34.32,35.13,33.44,34.3,451700,28.6526440127605,29.3288864850896,27.9179608329461,28.6359466677647,541044.100261603,0.0,1.0
2007-07-30,34.6,35.16,33.65,34.26,395100,28.8864068427014,29.3539325025833,28.0932829554018,28.6025519777731,473248.890886339,0.0,1.0
2007-07-31,34.07,35.12,34.04,34.75,240900,28.4439272003132,29.3205378125917,28.4188811828195,29.0116369301697,288548.868171397,0.0,1.0
2007-08-01,34.94,35.26,33.57,34.15,358500,29.1702617076297,29.4374192275622,28.0264935754187,28.5107165802963,429409.58588396,0.0,1.0
2007-08-02,35.77,35.9,34.74,35.04,376300,29.8632015249546,29.9717342674272,29.0032882576719,29.2537484326086,450730.340775828,0.0,1.0
2007-08-03,34.38,35.81,34.3,35.72,455700,28.7027360477478,29.8965962149462,28.6359466677647,29.8214581624651,545835.281136181,0.0,1.0
2007-08-06,35.72,35.94,33.8801,34.45,512900,29.8214581624651,30.0051289574187,28.2853859095782,28.761176755233,614349.167642632,0.0,1.0
2007-08-07,37.81,37.97,35.5,35.5,540900,31.5663307145243,31.6999094744905,29.6377873675115,29.6377873675115,647887.433764669,0.0,1.0
2007-08-08,38.99,40.75,37.6,37.6,1176400,32.5514740692754,34.0208404289041,31.3910085920686,31.3910085920686,1409086.29521308,0.0,1.0
2007-08-09,38.8,41.9,38.26,38.37,1159200,32.3928492918154,34.9809377661615,31.9420209769293,32.0338563744061,1388484.2174524,0.0,1.0
2007-08-10,36.97,38.67,36.01,38.11,862600,30.8650422247015,32.2843165493429,30.063569664904,31.816790889461,1033218.15560252,0.0,1.0
2007-08-13,35.0,37.26,34.76,37.26,483500,29.220353742617,31.1071537271403,29.0199856026676,31.1071537271403,579133.988214491,0.0,1.0
2007-08-14,33.62,35.15,33.62,35.0,203800,28.0682369379081,29.3455838300854,28.0682369379081,29.220353742617,244110.665559696,0.0,1.0
2007-08-15,33.8,34.55,33.5,33.63,223500,28.2185130428701,28.8446634802119,27.9680528679334,28.076585610406,267707.231366988,0.0,1.0
2007-08-16,35.04,35.29,33.08,33.76,391000,29.2537484326086,29.4624652450558,27.617408623022,28.1851183528786,468337.930489898,0.0,1.0
2007-08-17,35.53,36.97,35.0,36.26,320100,29.6628333850052,30.8650422247015,29.220353742617,30.2722864773512,383414.249488022,0.0,1.0
2007-08-20,35.8,36.06,35.16,35.62,134300,29.8882475424483,30.1053130273934,29.3539325025833,29.7379714374862,160863.897863921,0.0,1.0
2007-08-21,35.38,35.85,34.86,35.59,127100,29.5376032975369,29.9299909049377,29.1034723276465,29.7129254199926,152239.772289683,0.0,1.0
2007-08-22,35.65,35.98,35.3,35.75,131000,29.7630174549799,30.0385236474103,29.4708139175537,29.8465041799588,156911.173642396,0.0,1.0
2007-08-23,34.79,35.96,34.43,35.89,178300,29.0450316201613,30.0218263024145,28.7444794102373,29.9633855949293,213566.887484268,0.0,1.0
2007-08-24,35.6,35.66,34.76,34.76,138300,29.7212740924904,29.7713661274778,29.0199856026676,29.0199856026676,165655.078738499,0.0,1.0
2007-08-27,35.77,36.1,35.17,35.63,194600,29.8632015249546,30.138707717385,29.3622811750812,29.7463201099841,233090.949548169,0.0,1.0
2007-08-28,33.33,35.46,33.33,35.46,247200,27.8845661429545,29.666568119687,27.8845661429545,29.666568119687,295474.419711628,0.07,1.0
2007-08-29,34.66,34.72,33.28,33.5,226300,28.9972716026044,29.0474688413856,27.8427351106369,28.0267916528346,270492.96594151,0.0,1.0
2007-08-30,34.25,35.34,34.01,34.22,149800,28.6542571375995,29.5661736421246,28.4534681824747,28.6291585182089,179053.673433665,0.0,1.0
2007-08-31,35.04,35.38,33.77,34.75,160900,29.3151874482186,29.5996384679787,28.25267922735,29.0725674607762,192321.335483823,0.0,1.0
2007-09-04,35.05,35.49,34.58,34.82,167800,29.3235536546821,29.6916667390776,28.9303419508961,29.1311309060209,200568.80108257,0.0,1.0
2007-09-05,34.2,34.88,33.56,34.82,209600,28.6124261052819,29.1813281448021,28.0769888916158,29.1311309060209,250531.708622804,0.0,1.0
2007-09-06,34.28,34.93,33.89,34.18,156000,28.6793557569901,29.2231591771198,28.3530737049124,28.5956936923548,186464.439623843,0.0,1.0
2007-09-07,33.31,34.89,33.2,33.66,191900,27.8678337300275,29.1896943512656,27.7758054589286,28.1606509562511,229375.166434714,0.0,1.0
2007-09-10,33.11,33.61,32.4818,33.45,146000,27.7005096007568,28.1188199239334,27.1749445107177,27.9849606205169,174511.590930007,0.0,1.0
2007-09-11,34.05,34.23,33.23,33.24,135900,28.4869330083289,28.6375247246725,27.8009040783192,27.8092702847827,162439.213749232,0.0,1.0
2007-09-12,32.71,33.99,32.65,33.99,185600,27.3658613422155,28.4367357695477,27.3156641034343,28.4367357695477,221844.871757598,0.0,1.0
2007-09-13,31.75,32.82,31.68,32.74,280900,26.5627055217164,27.4578896133144,26.5041420764716,27.3909599616061,335755.519809855,0.0,1.0
2007-09-14,31.5,31.75,31.06,31.61,300000,26.353550360128,26.5627055217164,25.9854372757326,26.4455786312269,358585.460815083,0.0,1.0
2007-09-17,30.62,31.31,30.34,31.31,215400,25.6173241913372,26.1945924373209,25.3830704103582,26.1945924373209,257464.360865229,0.0,1.0
2007-09-18,32.39,32.6,30.74,30.75,320200,27.0981427353824,27.2738330711166,25.7177186688996,25.7260848753631,382730.215176632,0.0,1.0
2007-09-19,31.89,33.0,31.44,32.6,260500,26.6798324122058,27.6084813296579,26.3033531213468,27.2738330711166,311371.70847443,0.0,1.0
2007-09-20,31.26,32.2,30.99,31.8,195700,26.1527614050033,26.9391848125753,25.9268738304879,26.604536554034,233917.248938372,0.0,1.0
2007-09-21,30.95,31.41,30.89,31.41,320400,25.8934090046337,26.2782545019562,25.8432117658525,26.2782545019562,382969.272150509,0.0,1.0
2007-09-24,30.37,31.35,30.12,30.87,201900,25.4081690297488,26.228057263175,25.1990138681605,25.8264793529255,241328.015128551,0.0,1.0
2007-09-25,29.62,30.23,29.5101,30.15,383700,24.7807035449839,25.2910421392594,24.6887589359497,25.2241124875511,458630.80438249,0.0,1.0
2007-09-26,29.72,30.11,29.51,29.8,291300,24.8643656096192,25.190647661697,24.688675273885,24.9312952613275,348186.482451445,0.0,1.0
2007-09-27,29.8,30.0,29.58,29.75,408400,24.9312952613275,25.0986193905981,24.7472387191298,24.8894642290098,488154.340656265,0.0,1.0
2007-09-28,29.78,29.86,29.18,29.74,286600,24.9145628484004,24.9814925001087,24.4125904605884,24.8810980225463,342568.643565342,0.0,1.0
2007-10-01,29.79,29.8,29.31,29.79,344300,24.9229290548639,24.9312952613275,24.5213511446144,24.9229290548639,411536.580528777,0.0,1.0
2007-10-02,29.86,29.99,29.69,29.8,493800,24.9814925001087,25.0902531841346,24.8392669902286,24.9312952613275,590231.668501625,0.0,1.0
2007-10-03,29.37,30.04,29.1,29.78,341800,24.5715483833956,25.1320842164523,24.3456608088802,24.9145628484004,408548.368355317,0.0,1.0
2007-10-04,29.45,29.62,28.89,29.43,258700,24.6384780351038,24.7807035449839,24.169970473146,24.6217456221768,309220.19570954,0.0,1.0
2007-10-05,29.7,29.84,29.23,29.77,400600,24.8476331966921,24.9647600871816,24.4544214929061,24.9061966419369,478831.118675075,0.0,1.0
2007-10-08,29.17,29.69,28.88,29.69,228900,24.4042242541249,24.8392669902286,24.1616042666825,24.8392669902286,273600.706601908,0.0,1.0
2007-10-09,29.59,29.8,29.1,29.3,267800,24.7556049255933,24.9312952613275,24.3456608088802,24.5129849381508,320097.28802093,0.0,1.0
2007-10-10,29.32,29.7,29.15,29.59,197600,24.5297173510779,24.8476331966921,24.3874918411978,24.7556049255933,236188.290190201,0.0,1.0
2007-10-11,27.54,28.7,27.36,28.35,628500,23.0405326005691,24.0110125503389,22.8899408842255,23.7181953241152,751236.540407598,0.0,1.0
2007-10-12,27.48,27.69,27.07,27.47,276000,22.9903353617879,23.1660256975221,22.647320896783,22.9819691553244,329898.623949876,0.0,1.0
2007-10-15,28.77,29.12,27.51,27.59,699200,24.0695759955836,24.3623932218073,23.0154339811785,23.0823636328867,835743.180673019,0.0,1.0
2007-10-16,27.94,28.75,27.93,28.75,444800,23.3751808591104,24.0528435826565,23.3668146526469,24.0528435826565,531662.709901829,0.0,1.0
2007-10-17,28.11,28.5,27.9,28.3,368500,23.5174063689904,23.8436884210682,23.3417160332563,23.6763642917976,440462.474367861,0.0,1.0
2007-10-18,28.08,28.45,27.7,28.0,295900,23.4923077495998,23.8018573887506,23.1743919039856,23.4253780978916,353684.792850611,0.0,1.0
2007-10-19,27.6,28.26,27.6,28.04,413600,23.0907298393503,23.6428994659434,23.0907298393503,23.4588429237457,494369.82197706,0.0,1.0
2007-10-22,28.47,28.67,27.11,27.12,336800,23.8185898016776,23.9859139309483,22.6807857226372,22.6891519291007,402571.9440084,0.0,1.0
2007-10-23,27.87,28.75,27.62,28.72,713800,23.3166174138657,24.0528435826565,23.1074622522773,24.0277449632659,853194.339766019,0.0,1.0
2007-10-24,28.19,28.45,27.57,27.57,674300,23.5843360206987,23.8018573887506,23.0656312199597,23.0656312199597,805980.587425368,0.0,1.0
2007-10-25,28.55,28.74,28.15,28.24,541900,23.8855194533859,24.044477376193,23.5508711948446,23.6261670530164,647724.870718977,0.0,1.0
2007-10-26,29.38,29.59,28.52,28.67,638200,24.5799145898591,24.7556049255933,23.8604208339953,23.9859139309483,762830.803640619,0.0,1.0
2007-10-29,30.35,30.58,28.91,29.48,544200,25.3914366168218,25.583859365483,24.1867028860731,24.6635766544944,650474.025918559,0.0,1.0
2007-10-30,31.64,32.38,30.3,30.3,760300,26.4706772506175,27.0897765289189,25.3496055845041,25.3496055845041,908775.086192358,0.0,1.0
2007-10-31,32.63,32.89,31.41,31.64,448600,27.2989316905072,27.5164530585591,26.2782545019562,26.4706772506175,536204.792405488,0.0,1.0
2007-11-01,30.82,32.58,30.53,32.1,346500,25.7846483206078,27.2571006581896,25.5420283331654,26.85552274794,414166.207241421,0.0,1.0
2007-11-02,31.02,31.35,30.17,31.21,223300,25.9519724498785,26.228057263175,25.2408449004782,26.1109303726856,266907.111333359,0.0,1.0
2007-11-05,30.74,31.08,30.12,30.66,170500,25.7177186688996,26.0021696886597,25.1990138681605,25.6507890171913,203796.070229905,0.0,1.0
2007-11-06,32.37,32.48,30.56,30.79,282200,27.0814103224554,27.1734385935542,25.567126952556,25.7595497012172,337309.390140054,0.0,1.0
2007-11-07,29.49,32.09,29.46,31.85,408600,24.671942860958,26.8471565414765,24.6468442415674,26.6463675863517,488393.397630142,0.0,1.0
2007-11-08,30.5,30.67,29.11,29.81,210900,25.5169297137748,25.6591552236548,24.3540270153437,24.939661467791,252085.578953003,0.0,1.0
2007-11-09,29.97,30.31,29.33,30.15,194200,25.0735207712075,25.3579717909676,24.5380835575414,25.2241124875511,232124.321634297,0.0,1.0
2007-11-12,29.9,31.01,29.78,30.0,193600,25.0149573259628,25.9436062434149,24.9145628484004,25.0986193905981,231407.150712667,0.0,1.0
2007-11-13,30.79,30.86,29.94,30.12,154500,25.7595497012172,25.8181131464619,25.0484221518169,25.1990138681605,184671.512319768,0.0,1.0
2007-11-14,30.34,30.95,29.96,30.95,222100,25.3830704103582,25.8934090046337,25.065154564744,25.8934090046337,265472.7694901,0.0,1.0
2007-11-15,29.67,30.31,29.1,30.14,196000,24.8225345773016,25.3579717909676,24.3456608088802,25.2157462810876,234275.834399187,0.0,1.0
2007-11-16,29.59,30.14,28.91,29.79,304800,24.7556049255933,25.2157462810876,24.1867028860731,24.9229290548639,364322.828188124,0.0,1.0
2007-11-19,28.59,29.26,28.25,29.26,189900,23.91898427924,24.4795201122967,23.6345332594799,24.4795201122967,226984.596695947,0.0,1.0
2007-11-20,30.0,30.0899,28.31,28.75,337900,25.0986193905981,25.1738315867053,23.6847304982611,24.0528435826565,403886.757364722,0.0,1.0
2007-11-21,29.58,29.96,29.1,29.74,345200,24.7472387191298,25.065154564744,24.3456608088802,24.8810980225463,412612.336911221,0.0,1.0
2007-11-23,30.73,31.24,29.1501,29.87,132400,25.709352462436,26.1360289920762,24.3875755032625,24.9898587065722,158255.71670639,0.0,1.0
2007-11-26,31.3,31.45,30.26,30.73,366600,26.1862262308574,26.3117193278104,25.31614075865,25.709352462436,438191.433116031,0.0,1.0
2007-11-27,32.93,33.33,31.45,31.45,553700,27.5499178844132,27.8845661429545,26.3117193278104,26.3117193278104,661829.232177705,0.0,1.0
2007-11-28,33.39,33.6,32.69,33.24,452600,27.9933268269805,28.1693854862696,27.4064646293498,27.8675706417739,539854.162151047,0.07,1.0
2007-11-29,32.89,33.69,32.54,33.35,234700,27.5741395429586,28.2448391973936,27.2807084441433,27.9597918442587,279946.468972274,0.0,1.0
2007-11-30,32.37,33.4,32.24,33.02,352200,27.1381847675758,28.0017105726609,27.0291960737302,27.6831282368043,420098.621099424,0.0,1.0
2007-12-03,32.35,33.09,32.2,32.48,309200,27.121417276215,27.7418144565673,26.9956610910084,27.2304059700606,368808.897342254,0.0,1.0
2007-12-04,33.34,33.45,31.54,32.18,299800,27.9514080985783,28.0436293010631,26.4423338760995,26.9788935996475,357596.725172082,0.0,1.0
2007-12-05,34.15,34.43,33.55,33.55,150500,28.6304914986937,28.8652363777459,28.1274667578674,28.1274667578674,179514.033150095,0.0,1.0
2007-12-06,33.58,34.25,32.96,34.02,287400,28.1526179949088,28.7143289554981,27.6328257627216,28.521502804848,342806.200181642,0.0,1.0
2007-12-07,34.58,34.93,33.65,33.84,243600,28.9909925629525,29.2844236617678,28.2113042146718,28.3705953826001,290562.249005734,0.0,1.0
2007-12-10,32.61,32.73,31.28,32.5,431600,27.3393946639063,27.4399996120716,26.2243564884082,27.2471734614215,514805.692409175,0.0,1.0
2007-12-11,31.88,33.95,31.85,32.75,301000,26.7273812292344,28.4628165850849,26.7022299921931,27.4567671034325,359028.066300189,0.0,1.0
2007-12-12,32.5,33.04,31.95,32.84,191900,27.2471734614215,27.6998957281651,26.7860674489975,27.5322208145564,228895.302069789,0.0,1.0
2007-12-13,33.37,33.49,31.65,32.23,302300,27.9765593356196,28.0771642837848,26.5345550785843,27.0208123280497,360578.685855638,0.0,1.0
2007-12-14,32.0,33.25,31.87,32.92,354100,26.8279861773997,27.8759543874543,26.718997483554,27.5992907799999,422364.911218926,0.0,1.0
2007-12-17,31.36,32.5,31.36,31.75,229800,26.2914264538517,27.2471734614215,26.2914264538517,26.6183925353887,274101.826032503,0.0,1.0
2007-12-18,32.31,32.35,31.6,31.79,277300,27.0878822934932,27.121417276215,26.4926363501822,26.6519275181105,330759.079020075,0.0,1.0
2007-12-19,32.02,32.51,31.81,32.28,312600,26.8447536687605,27.255557207102,26.6686950094713,27.0627310564519,372864.363871891,0.0,1.0
2007-12-20,32.34,32.38,31.06,32.38,387800,27.1130335305345,27.1465685132563,26.0399140834385,27.1465685132563,462561.741233267,0.0,1.0
2007-12-21,31.96,33.25,31.94,32.73,688600,26.7944511946779,27.8759543874543,26.777683703317,27.4399996120716,821351.250678772,0.0,1.0
2007-12-24,32.58,32.69,32.0,32.12,102300,27.314243426865,27.4064646293498,26.8279861773997,26.9285911255649,122021.831171127,0.0,1.0
2007-12-26,32.94,33.29,32.2,32.5,137000,27.6160582713608,27.9094893701761,26.9956610910084,27.2471734614215,163411.44545889,0.0,1.0
2007-12-27,32.03,33.46,32.0,32.92,267600,26.853137414441,28.0520130467435,26.8279861773997,27.5992907799999,319189.071567875,0.0,1.0
2007-12-28,31.74,32.81,31.66,31.91,166800,26.6100087897083,27.5070695775151,26.5429388242648,26.7525324662757,198956.416806882,0.0,1.0
2007-12-31,31.17,31.94,30.98,31.52,150400,26.1321352859233,26.777683703317,25.972844117995,26.4255663847387,179394.754722753,0.0,1.0
2008-01-02,30.18,31.35,29.82,31.04,202400,25.30214446356,26.2830427081712,25.0003296190643,26.0231465920777,241419.536940726,0.0,1.0
2008-01-03,29.66,30.82,29.51,30.3,230300,24.8661896881773,25.838704187108,24.7404335029707,25.4027494117253,274698.218169214,0.0,1.0
2008-01-04,28.54,29.59,28.47,29.46,245100,23.9272101719683,24.8075034684142,23.8685239522053,24.6985147745686,292351.425415868,0.0,1.0
2008-01-07,28.17,28.92,27.73,28.67,476500,23.6170115817921,24.2457925078249,23.2481267718529,24.036198865814,568361.706285848,0.0,1.0
2008-01-08,27.21,28.51,27.11,27.94,425900,22.8121719964701,23.902058934927,22.7283345396658,23.4241854311421,508006.822050667,0.0,1.0
2008-01-09,29.23,29.75,28.56,29.04,568000,24.5056886239185,24.9416433993012,23.9439776633292,24.3463974559902,677501.467304011,0.0,1.0
2008-01-10,29.78,30.37,28.74,28.91,236300,24.9667946363426,25.4614356314884,24.0948850855771,24.2374087621445,281854.923809749,0.0,1.0
2008-01-11,27.72,29.64,27.68,29.49,371800,23.2397430261724,24.8494221968164,23.2062080434507,24.7236660116099,443477.192858507,0.0,1.0
2008-01-14,27.87,28.42,27.37,27.96,428400,23.365499211379,23.8266052238031,22.9463119273571,23.4409529225029,510988.782734223,0.0,1.0
2008-01-15,26.96,28.23,26.55,27.43,366800,22.6025783544592,23.6673140558748,22.2588447815613,22.9966144014398,437513.271491393,0.0,1.0
2008-01-16,27.65,27.94,26.83,26.83,411500,23.1810568064094,23.4241854311421,22.4935896606135,22.4935896606135,490830.728513381,0.0,1.0
2008-01-17,27.0,28.15,26.91,27.8,358400,22.636113337181,23.6002440904313,22.560659626057,23.3068129916159,427493.883594643,0.0,1.0
2008-01-18,27.01,27.54,26.61,26.99,388100,22.6444970828614,23.0888356039246,22.3091472556439,22.6277295915005,462919.576515294,0.0,1.0
2008-01-22,26.51,27.81,25.67,26.24,537500,22.2253097988395,23.3151967372964,21.5210751616828,21.9989486654677,641121.546964624,0.0,1.0
2008-01-23,28.31,28.83,25.55,26.02,801600,23.7343840213183,24.170338796701,21.4204702135175,21.8145062604981,956135.873575519,0.0,1.0
2008-01-24,28.14,28.82,27.39,28.42,290700,23.5918603447508,24.1619550510206,22.963079418718,23.8266052238031,346742.388283937,0.0,1.0
2008-01-25,28.65,29.31,28.38,28.38,235800,24.0194313744531,24.572758589362,23.7930702410813,23.7930702410813,281258.531673039,0.0,1.0
2008-01-28,29.12,29.44,27.9,28.34,416600,24.4134674214337,24.6817472832077,23.3906504484203,23.7595352583596,496913.928307836,0.0,1.0
2008-01-29,29.54,29.97,28.96,29.24,323400,24.7655847400121,25.1260858042709,24.2793274905467,24.5140723695989,385746.434024854,0.0,1.0
2008-01-30,29.64,30.33,28.95,29.37,333700,24.8494221968164,25.4279006487666,24.2709437448662,24.6230610634446,398032.112041107,0.0,1.0
2008-01-31,31.0,31.77,28.28,29.21,531300,25.9896116093559,26.6351600267496,23.7092327842769,24.4889211325576,633726.284469404,0.0,1.0
2008-02-01,30.75,31.67,30.3,31.13,397800,25.780017967345,26.5513225699452,25.4027494117253,26.0986003032016,474489.583967492,0.0,1.0
2008-02-04,29.91,30.73,29.5,30.73,255900,25.0757833301882,25.7632504759841,24.7320497572903,25.7632504759841,305233.495568832,0.0,1.0
2008-02-05,29.42,30.0,29.17,29.33,217300,24.6649797918468,25.1512370413122,24.4553861498359,24.5895260807229,259192.022614721,0.0,1.0
2008-02-06,29.43,30.23,29.3,29.72,238300,24.6733635375272,25.3440631919622,24.5643748436816,24.9164921622599,284240.492356595,0.0,1.0
2008-02-07,30.3,30.46,29.11,29.32,313000,25.4027494117253,25.5368893426123,24.4050836757532,24.5811423350424,373341.47758126,0.0,1.0
2008-02-08,29.44,31.0,29.24,30.17,349900,24.6817472832077,25.9896116093559,24.5140723695989,25.2937607178796,417355.217270552,0.0,1.0
2008-02-11,29.91,31.03,29.52,30.79,429200,25.0757833301882,26.0147628463972,24.7488172486512,25.8135529500667,511943.010152961,0.0,1.0
2008-02-12,33.35,35.94,33.22,33.38,1675300,27.9597918442587,30.131181975492,27.850803150413,27.9849430813,1998271.49326481,0.0,1.0
2008-02-13,33.83,35.06,33.73,34.46,898500,28.3622116369197,29.3934123556135,28.2783741801153,28.8903876147873,1071716.66967017,0.0,1.0
2008-02-14,33.3,34.0,32.8,33.97,376000,27.9178731158565,28.5047353134871,27.4986858318346,28.4795840764458,448486.886806881,0.0,1.0
2008-02-15,32.78,33.15,32.01,33.1,327300,27.4819183404738,27.79211693065,26.8363699230801,27.7501982022478,390398.292691202,0.0,1.0
2008-02-19,33.37,33.71,32.09,32.78,340800,27.9765593356196,28.2616066887544,26.9034398885236,27.4819183404738,406500.880382406,0.0,1.0
2008-02-20,32.65,33.16,32.37,33.01,256800,27.3729296466281,27.8005006763304,27.1381847675758,27.6747444911238,306307.001414912,0.0,1.0
2008-02-21,32.23,33.83,32.09,32.95,394800,27.0208123280497,28.3622116369197,26.9034398885236,27.6244420170412,470911.231147225,0.0,1.0
2008-02-22,31.4,32.91,30.83,32.34,381000,26.3249614365734,27.5909070343195,25.8470879327885,27.1130335305345,454450.808173994,0.0,1.0
2008-02-25,32.26,32.42,31.17,31.41,314500,27.045963565091,27.180103495978,26.1321352859233,26.3333451822538,375130.653991394,0.0,1.0
2008-02-26,32.81,33.23,31.95,31.98,223600,27.5070695775151,27.8591868960934,26.7860674489975,26.8112186860388,266706.563537283,0.0,1.0
2008-02-27,32.4,33.38,31.97,32.42,201500,27.1633360046171,27.9849430813,26.8028349403583,27.180103495978,240346.031094645,0.0,1.0
2008-02-28,31.19,32.32,31.09,32.01,291300,26.1489027772842,27.0962660391736,26.0650653204798,26.8363699230801,347458.058847991,0.0,1.0
2008-02-29,29.35,31.01,28.77,30.96,610400,24.6062935720837,25.9979953550364,24.1200363226184,25.9560766266342,728075.520497129,0.0,1.0
2008-03-03,30.04,30.35,28.8,29.43,357300,25.1847720240339,25.4446681401275,24.1451875596597,24.6733635375272,426181.820893879,0.0,1.0
2008-03-04,30.77,30.91,29.5214,29.67,292900,25.7967854587059,25.914157898232,24.7499909730464,24.8745734338577,349366.513685466,0.0,1.0
2008-03-05,30.96,31.68,30.59,30.95,240700,25.9560766266342,26.5597063156257,25.645878036458,25.9476928809537,287103.174612809,0.0,1.0
2008-03-06,31.03,33.21,30.94,32.05,557000,26.0147628463972,27.8424194047326,25.9393091352733,26.8699049058018,664380.840296364,0.0,1.0
2008-03-07,32.12,32.92,30.6484,30.85,481300,26.9285911255649,27.5992907799999,25.6948391112317,25.8638554241494,574087.070798276,0.0,1.0
2008-03-10,30.9,32.69,30.49,32.17,376100,25.9644603723146,27.4685504715522,25.6199481149473,27.0316080963547,447592.202316354,0.07,1.0
2008-03-11,33.58,33.64,31.59,31.98,447200,28.2163941521788,28.2668105800862,26.5442492932498,26.8719560746479,532207.479063742,0.0,1.0
2008-03-12,34.19,34.5,33.31,33.63,737800,28.7289611692374,28.989446046759,27.9895202265955,28.2584078421016,878047.133392732,0.0,1.0
2008-03-13,34.35,34.83,33.72,34.2,733100,28.8634049769905,29.2667364002498,28.3340324839627,28.737363907222,872453.718474127,0.0,1.0
2008-03-14,33.59,34.89,33.09,34.58,273300,28.2247968901634,29.3171528281572,27.804659990935,29.0566679506356,325251.127075404,0.0,1.0
2008-03-17,32.36,33.67,32.0,32.71,333300,27.1912601180615,28.2920187940399,26.8887615506171,27.4853559475214,396656.423908644,0.0,1.0
2008-03-18,34.71,34.9299,32.3901,33.19,287300,29.1659035444349,29.3506797527156,27.2165523593951,27.8886873707806,341912.363003161,0.0,1.0
2008-03-19,33.48,35.36,32.3,34.83,430900,28.1323667723331,29.7120815134319,27.1408436901541,29.2667364002498,512809.040090713,0.0,1.0
2008-03-20,35.45,36.0,33.11,33.95,866100,29.787706155293,30.2498567444442,27.8214654669041,28.5272954576078,1030735.45978781,0.0,1.0
2008-03-24,36.11,36.86,35.29,35.66,471800,30.3422868622744,30.972492211117,29.6532623475399,29.9641636529689,561483.650765372,0.0,1.0
2008-03-25,36.22,36.4,35.14,36.04,329600,30.4347169801047,30.5859662638269,29.5272212777714,30.2834676963825,392253.097270594,0.0,1.0
2008-03-26,36.41,36.41,35.07,35.97,249800,30.5943690018115,30.5943690018115,29.4684021118794,30.2246485304905,297284.052482386,0.0,1.0
2008-03-27,35.88,36.39,35.28,35.73,259500,30.1490238886294,30.5775635258423,29.6448596095553,30.0229828188609,308827.908803759,0.0,1.0
2008-03-28,35.05,36.23,34.79,36.0,248100,29.4515966359102,30.4431197180893,29.2331254483115,30.2498567444442,295260.902405444,0.0,1.0
2008-03-31,35.44,35.93,33.8,34.5,308900,29.7793034173084,30.1910375785522,28.4012543878393,28.989446046759,367618.269863126,0.0,1.0
2008-04-01,36.32,36.45,35.75,36.21,299400,30.5187443599504,30.6279799537498,30.03978829483,30.4263142421201,356312.431197863,0.0,1.0
2008-04-02,36.51,37.06,35.93,36.39,211300,30.6783963816572,31.1405469708084,30.1910375785522,30.5775635258423,251465.653681057,0.0,1.0
2008-04-03,36.79,37.03,35.88,36.16,161200,30.9136730452251,31.1153387568547,30.1490238886294,30.3843005521973,191842.230825302,0.0,1.0
2008-04-04,36.42,36.94,35.86,36.94,136500,30.602771739796,31.0397141149936,30.1322184126602,31.0397141149936,162447.050295619,0.0,1.0
2008-04-07,36.1,36.73,35.82,36.61,126900,30.3338841242899,30.8632566173176,30.098607460722,30.7624237615028,151022.202802301,0.0,1.0
2008-04-08,36.13,36.4,35.45,35.65,146400,30.3590923382436,30.5859662638269,29.787706155293,29.9557609149843,174228.924273104,0.0,1.0
2008-04-09,33.93,36.1,33.84,36.1,309600,28.5104899816387,30.3338841242899,28.4348653397775,30.3338841242899,368451.331659514,0.0,1.0
2008-04-10,34.28,34.37,33.73,33.85,226200,28.8045858110985,28.8802104529596,28.3424352219473,28.4432680777621,269197.969061312,0.0,1.0
2008-04-11,33.55,34.25,33.52,33.81,175700,28.1911859382251,28.7793775971448,28.1659777242714,28.4096571258238,209098.510893335,0.0,1.0
2008-04-14,33.32,33.76,33.29,33.53,135500,27.99792296458,28.367643435901,27.9727147506263,28.1743804622559,161256.962015065,0.0,1.0
2008-04-15,33.74,34.255,33.61,33.61,241900,28.3508379599319,28.7835789661371,28.2416023661325,28.2416023661325,287882.355066009,0.0,1.0
2008-04-16,34.31,34.87,33.58,34.14,399200,28.8297940250522,29.300347352188,28.2163941521788,28.6869474793146,475083.241597152,0.0,1.0
2008-04-17,33.05,34.88,32.82,34.09,448500,27.7710490389967,29.3087500901726,27.5777860653516,28.6449337893917,533754.593828463,0.0,1.0
2008-04-18,33.21,33.8,32.87,33.8,336500,27.9054928467498,28.4012543878393,27.6197997552745,28.4012543878393,400464.706406416,0.0,1.0
2008-04-21,33.23,33.35,32.62,32.85,285700,27.9222983227189,28.0231311785337,27.4097313056603,27.6029942793053,340008.221754274,0.0,1.0
2008-04-22,34.53,35.91,33.77,34.0,460400,29.0146542607127,30.1742321025831,28.3760461738856,28.5693091475306,547916.644367056,0.0,1.0
2008-04-23,33.82,34.95,33.15,34.75,393600,28.4180598638084,29.3675692560646,27.8550764188424,29.1995144963732,468418.747226049,0.0,1.0
2008-04-24,33.55,34.15,32.54,33.91,334300,28.1911859382251,28.6953502172991,27.3425094017837,28.4936845056695,397846.512189197,0.0,1.0
2008-04-25,34.05,34.24,33.3,33.76,319600,28.6113228374535,28.7709748591603,27.9811174886109,28.367643435901,380352.214465054,0.0,1.0
2008-04-28,33.2,34.01,33.11,33.94,327800,27.8970901087652,28.5777118855152,27.8214654669041,28.5188927196232,390110.938365597,0.0,1.0
2008-04-29,33.27,33.825,32.72,33.24,418100,27.9559092746572,28.4222612328007,27.4937586855059,27.9307010607035,497575.910099621,0.0,1.0
2008-04-30,34.09,34.4,33.1,33.44,401300,28.6449337893917,28.9054186669133,27.8130627289195,28.0987558203948,477582.426986315,0.0,1.0
2008-05-01,35.65,35.79,33.81,34.14,488200,29.9557609149843,30.0733992467683,28.4096571258238,28.6869474793146,581001.098566457,0.0,1.0
2008-05-02,34.65,36.19,34.33,35.99,271800,29.1154871165275,30.409508766151,28.8465995010214,30.2414540064596,323465.994654574,0.0,1.0
2008-05-05,34.21,34.59,33.83,34.39,177600,28.7457666452066,29.0650706886201,28.426462601793,28.8970159289288,211359.678626388,0.0,1.0
2008-05-06,35.39,35.77,34.05,34.05,218700,29.7372897273856,30.0565937707991,28.6113228374535,28.6113228374535,260272.306957156,0.0,1.0
2008-05-07,34.61,35.66,34.58,35.5,305100,29.0818761645893,29.9641636529689,29.0566679506356,29.8297198452158,363095.934397021,0.0,1.0
2008-05-08,34.5,34.86,34.22,34.81,199200,28.989446046759,29.2919446142035,28.7541693831911,29.2499309242806,237065.585486354,0.0,1.0
2008-05-09,34.33,34.45,33.82,34.4,159000,28.8465995010214,28.9474323568362,28.4180598638084,28.9054186669133,189224.036608084,0.0,1.0
2008-05-12,34.38,34.66,33.39,33.97,232200,28.8886131909442,29.1238898545121,28.056742130472,28.5441009335769,276338.498744636,0.0,1.0
2008-05-13,34.69,34.82,33.54,34.58,187100,29.1490980684658,29.2583336622652,28.1827832002405,29.0566679506356,222665.517291651,0.0,1.0
2008-05-14,34.47,35.23,33.84,34.77,202800,28.9642378328053,29.6028459196325,28.4348653397775,29.2163199723424,241349.903296349,0.0,1.0
2008-05-15,35.05,35.09,34.22,34.36,168700,29.4515966359102,29.4852075878485,28.7541693831911,28.8718077149751,200767.892929458,0.0,1.0
2008-05-16,34.74,35.26,34.51,35.26,249900,29.1911117583887,29.6280541335862,28.9978487847436,29.6280541335862,297403.061310441,0.0,1.0
2008-05-19,34.85,35.57,33.93,34.66,369300,29.2835418762189,29.8885390111078,28.5104899816387,29.1238898545121,439499.602008587,0.0,1.0
2008-05-20,34.47,35.0,33.85,34.64,350900,28.9642378328053,29.4095829459874,28.4432680777621,29.107084378543,417601.977646394,0.0,1.0
2008-05-21,33.73,35.35,33.49,34.61,277400,28.4012543878393,29.7653229353726,28.1991701585751,29.1422298951413,329446.786829469,0.07,1.0
2008-05-22,34.19,34.43,33.38,33.72,185400,28.788582493929,28.9906667231932,28.1065482201623,28.3928342116199,220185.415566631,0.0,1.0
2008-05-23,33.57,33.91,33.01,33.91,247500,28.2665315683298,28.5528175597874,27.7950017000467,28.5528175597874,293936.841169047,0.0,1.0
2008-05-27,34.03,34.42,33.31,33.52,271400,28.6538596744195,28.9822465469739,28.0476069866269,28.2244306872331,322321.045225371,0.0,1.0
2008-05-28,36.78,36.98,35.43,35.43,850500,30.9694081347385,31.1378116591253,29.8326843451274,29.8326843451274,1010073.8723809,0.0,1.0
2008-05-29,37.1,37.5,36.44,36.74,278400,31.2388537737574,31.5756608225311,30.6831221432809,30.9357274298611,330634.410430152,0.0,1.0
2008-05-30,37.05,37.49,36.94,37.11,213300,31.1967528926607,31.5672406463117,31.1041309542479,31.2472739499767,253320.114025687,0.0,1.0
2008-06-02,37.09,37.26,36.59,36.96,350400,31.2304335975381,31.3735765932669,30.809424786571,31.1209713066866,416143.309679328,0.0,1.0
2008-06-03,37.36,37.56,37.08,37.31,334000,31.4577783554603,31.6261818798471,31.2220134213187,31.4156774743636,396666.282628127,0.0,1.0
2008-06-04,38.15,38.47,36.85,37.14,304600,32.1229722767883,32.3924179158072,31.0283493682739,31.2725344786348,361750.148768046,0.0,1.0
2008-06-05,38.76,39.09,37.674,38.16,249200,32.6366030261681,32.9144688414064,31.7221718887476,32.1313924530076,295955.801290208,0.0,1.0
2008-06-06,37.15,38.43,37.03,38.43,321200,31.2809546548541,32.3587372109298,31.179912540222,32.3587372109298,381464.700539385,0.0,1.0
2008-06-09,37.36,37.55,36.46,37.18,499600,31.4577783554603,31.6177617036278,30.6999624957195,31.3062151835121,593336.750901235,0.0,1.0
2008-06-10,37.78,38.08,36.58,37.0,325000,31.8114257566726,32.0640310432529,30.8010046103516,31.154652011564,385977.670221981,0.0,1.0
2008-06-11,36.65,37.64,36.21,37.64,430100,30.859945843887,31.6935432896019,30.489458090236,31.6935432896019,510796.910653766,0.0,1.0
2008-06-12,36.66,37.79,36.31,37.02,308100,30.8683660201064,31.819845932892,30.5736598524294,31.1714923640027,365906.831370437,0.0,1.0
2008-06-13,36.97,37.55,36.4,37.13,221700,31.129391482906,31.6177617036278,30.6494414384035,31.2641143024154,263296.152271424,0.0,1.0
2008-06-16,37.56,37.68,36.28,36.91,259600,31.6261818798471,31.7272239944792,30.5483993237714,31.0788704255899,308307.086737311,0.0,1.0
2008-06-17,37.18,38.08,36.87,37.6,234000,31.3062151835121,32.0640310432529,31.0451897207125,31.6598625847245,277903.922559826,0.0,1.0
2008-06-18,36.59,37.38,36.33,36.92,126200,30.809424786571,31.474618707899,30.5905002048681,31.0872906018093,149878.098406197,0.0,1.0
2008-06-19,37.88,38.19,36.15,36.59,344700,31.8956275188661,32.1566529816656,30.4389370329199,30.809424786571,409373.855155435,0.0,1.0
2008-06-20,37.66,38.4,37.12,37.32,465700,31.7103836420405,32.3334766822718,31.2556941261961,31.4240976505829,553076.310838081,0.0,1.0
2008-06-23,37.32,37.94,37.11,37.81,354900,31.4240976505829,31.9461485761821,31.2472739499767,31.8366862853307,421487.615882403,0.0,1.0
2008-06-24,35.89,37.35,35.85,36.93,244600,30.2200124512171,31.4493581792409,30.1863317463397,31.0957107780286,290492.732727065,0.0,1.0
2008-06-25,36.25,36.9,35.6,35.92,177500,30.5231387951134,31.0704502493706,29.9758273408562,30.2452729798751,210803.189121235,0.0,1.0
2008-06-26,35.32,36.125,34.94,35.8,128400,29.7400624067146,30.4178865923716,29.4200957103796,30.144230865243,152490.870327699,0.0,1.0
2008-06-27,34.68,35.2,34.0,35.17,430500,29.2011711286767,29.6390202920825,28.6285991457615,29.6137597634245,511271.960094039,0.0,1.0
2008-06-30,34.6,35.245,33.82,34.68,169100,29.133809718922,29.6769110850695,28.4770359738134,29.2011711286767,200827.150875498,0.0,1.0
2008-07-01,34.71,35.01,33.62,34.17,189300,29.2264316573348,29.479036943915,28.3086324494265,28.7717421414903,224817.147609295,0.0,1.0
2008-07-02,32.89,35.155,32.81,34.62,209400,27.6939595854146,29.6011294990955,27.6265981756599,29.1506500713607,248688.381983023,0.0,1.0
2008-07-03,32.49,34.31,32.48,32.91,119300,27.3571525366409,28.8896246085611,27.3487323604216,27.7107999378533,141683.495561484,0.0,1.0
2008-07-07,32.1,32.99,31.7,32.75,259600,27.0287656640866,27.778161347608,26.6919586153129,27.5760771183438,308307.086737311,0.0,1.0
2008-07-08,33.85,33.87,32.22,32.22,250400,28.5022965024714,28.5191368549101,27.1298077787187,27.1298077787187,297380.949611027,0.0,1.0
2008-07-09,32.61,34.06,32.56,33.79,264100,27.458194651273,28.6791202030776,27.4160937701763,28.4517754451553,313651.392940385,0.0,1.0
2008-07-10,31.8,33.14,31.67,32.52,376700,26.7761603775063,27.9044639908981,26.6666980866549,27.3824130652989,447377.810377293,0.0,1.0
2008-07-11,32.71,32.81,31.09,31.57,176100,27.5423964134664,27.6265981756599,26.1783278659331,26.5824963244615,209140.516080279,0.0,1.0
2008-07-14,32.48,33.05,31.83,32.91,122500,27.3487323604216,27.828682404924,26.8014209061644,27.7107999378533,145483.891083669,0.0,1.0
2008-07-15,32.44,33.24,31.51,32.26,219300,27.3150516555442,27.9886657530915,26.5319752671454,27.1634884835961,260445.855629786,0.0,1.0
2008-07-16,33.82,34.22,32.12,32.64,300900,28.4770359738134,28.813843022587,27.0456060165253,27.483455179931,357355.941445519,0.0,1.0
2008-07-17,33.94,34.49,33.59,33.89,231500,28.5780780884455,29.0411877805092,28.2833719207685,28.5359772073487,274934.863558118,0.0,1.0
2008-07-18,34.65,34.78,33.96,33.96,154800,29.1759106000187,29.2853728908701,28.5949184408841,28.5949184408841,183844.133385731,0.0,1.0
2008-07-21,34.63,34.65,33.98,34.31,168100,29.15907024758,29.1759106000187,28.6117587933228,28.8896246085611,199639.527274815,0.0,1.0
2008-07-22,36.96,37.12,34.66,34.9,652800,31.1209713066866,31.2556941261961,29.184330776238,29.3864150055022,775280.686525874,0.0,1.0
2008-07-23,35.75,36.87,35.07,36.83,304300,30.1021299841463,31.0451897207125,29.5295580012311,31.0115090158352,361393.861687842,0.0,1.0
2008-07-24,35.11,35.75,34.85,35.7,274200,29.5632387061084,30.1021299841463,29.3443141244055,30.0600291030496,325646.391307283,0.0,1.0
2008-07-25,35.37,36.09,34.87,35.5,192400,29.7821632878113,30.3884159756039,29.3611544768442,29.8916255786627,228498.780771412,0.0,1.0
2008-07-28,34.87,35.25,34.57,35.11,186800,29.3611544768442,29.6811211731792,29.108549190264,29.5632387061084,221848.088607588,0.0,1.0
2008-07-29,36.63,36.84,35.09,35.09,217900,30.8431054914483,31.0199291920545,29.5463983536697,29.5463983536697,258783.18258883,0.0,1.0
2008-07-30,36.99,37.26,36.34,36.75,291400,31.1462318353446,31.3735765932669,30.5989203810874,30.9441476060804,346073.517239031,0.0,1.0
2008-07-31,36.59,37.25,36.39,36.56,175500,30.809424786571,31.3651564170475,30.6410212621842,30.784164257913,208427.941919869,0.0,1.0
2008-08-01,35.7,37.0,35.42,36.82,220100,30.0600291030496,31.154652011564,29.824264168908,31.0030888396158,261395.954510332,0.0,1.0
2008-08-04,35.24,35.63,34.55,35.61,168700,29.6727009969599,30.0010878695142,29.0917088378253,29.9842475170755,200352.101435225,0.0,1.0
2008-08-05,36.49,36.82,35.63,35.74,221500,30.7252230243776,31.0030888396158,30.0010878695142,30.0937098079269,263058.627551288,0.0,1.0
2008-08-06,36.03,36.32,35.57,36.32,170500,30.3378949182879,30.5820800286488,29.9505668121981,30.5820800286488,202489.823916454,0.0,1.0
2008-08-07,36.02,36.3,35.57,35.8,166200,30.3294747420685,30.5652396762101,29.9505668121981,30.144230865243,197383.042433517,0.0,1.0
2008-08-08,37.74,37.95,35.98,35.98,306400,31.7777450517953,31.9545687524014,30.2957940371911,30.2957940371911,363887.871249276,0.0,1.0
2008-08-11,37.2,37.8,36.6,37.74,235500,31.3230555359508,31.8282661091113,30.8178449627903,31.7777450517953,279685.357960851,0.0,1.0
2008-08-12,36.9,37.16,36.29,37.16,132500,31.0704502493706,31.2893748310735,30.5568194999907,31.2893748310735,157360.1270905,0.0,1.0
2008-08-13,36.96,37.22,36.42,36.8,121400,31.1209713066866,31.3398958883895,30.6662817908422,30.9862484871772,144177.505122918,0.0,1.0
2008-08-14,37.74,38.12,36.268,36.7,92500,31.7777450517953,32.0977117481302,30.5382951123082,30.9020467249837,109855.183063179,0.0,1.0
2008-08-15,38.23,38.58,37.21,38.27,220400,32.190333686543,32.48503985422,31.3314757121702,32.2240143914204,261752.241590537,0.0,1.0
2008-08-18,37.91,38.34,37.66,38.34,191000,31.9208880475241,32.2829556249558,31.7103836420405,32.2829556249558,226836.107730456,0.0,1.0
2008-08-19,36.55,37.68,36.34,37.65,194000,30.7757440816936,31.7272239944792,30.5989203810874,31.7019634658212,230398.978532505,0.0,1.0
2008-08-20,35.4,37.44,35.25,36.62,185600,29.8663650500047,31.5874776122084,29.739812655725,30.8956578568128,219987.935893758,0.07,1.0
2008-08-21,34.39,35.16,34.13,35.09,290200,29.0142455951882,29.6638812191572,28.7948881117701,29.6048234351601,343968.205799399,0.0,1.0
2008-08-22,35.09,35.31,34.34,34.67,181100,29.6048234351601,29.7904336134369,28.9720614637616,29.2504767311769,214654.176672195,0.0,1.0
2008-08-25,34.06,34.83,33.67,34.83,143700,28.7358303277729,29.3854659517419,28.4067941026457,29.3854659517419,170324.71114188,0.0,1.0
2008-08-26,34.53,34.58,33.82,34.0,145600,29.1323611631826,29.1745452946091,28.5333464969254,28.685209370061,172576.742813206,0.0,1.0
2008-08-27,34.61,35.15,34.05,34.48,147100,29.1998557734651,29.6554443928719,28.7273935014876,29.090177031756,174354.662553727,0.0,1.0
2008-08-28,36.0,36.0,34.33,34.67,215100,30.3725746271234,30.3725746271234,28.9636246374763,29.2504767311769,254953.690790664,0.0,1.0
2008-08-29,35.29,35.94,35.1,35.94,154900,29.7735599608663,30.3219536694116,29.6132602614454,30.3219536694116,183599.845204434,0.0,1.0
2008-09-02,35.31,36.23,35.01,36.07,209900,29.7904336134369,30.5666216316856,29.5373288248776,30.4316324111206,248790.235690193,0.0,1.0
2008-09-03,34.97,35.64,34.66,35.31,190400,29.5035815197363,30.0688488808522,29.2420399048916,29.7904336134369,225677.279063424,0.0,1.0
2008-09-04,33.57,34.85,33.32,34.73,213900,28.3224258397926,29.4023396043126,28.1115051826598,29.3010976888888,253531.354998248,0.0,1.0
2008-09-05,33.15,33.77,32.46,33.41,165500,27.9680791358095,28.4911623654989,27.385938122123,28.1874366192276,196163.811370781,0.0,1.0
2008-09-08,34.11,34.18,33.3,33.94,127600,28.7780144591995,28.8370722431967,28.0946315300892,28.6345884123492,151241.705926958,0.0,1.0
2008-09-09,32.72,34.66,32.54,34.23,193600,27.6052956055411,29.2420399048916,27.4534327324055,28.8792563746232,229470.174509868,0.0,1.0
2008-09-10,33.19,33.57,32.64,33.19,191200,28.0018264409508,28.3224258397926,27.5378009952586,28.0018264409508,226625.502925034,0.0,1.0
2008-09-11,32.87,33.68,32.0,32.86,346600,27.7318479998208,28.415230928931,26.9978441129986,27.7234111735355,410817.988042976,0.0,1.0
2008-09-12,32.87,33.07,32.13,32.71,198300,27.7318479998208,27.900584525527,27.1075228547077,27.5968587792558,235040.989696832,0.0,1.0
2008-09-15,32.21,33.17,31.93,32.01,353200,27.1750174649902,27.9849527883801,26.9387863290014,27.0062809392839,418640.834901267,0.0,1.0
2008-09-16,32.55,33.44,31.4,31.69,348300,27.4618695586908,28.2127470980836,26.4916345358799,26.7363024981539,412832.963748899,0.0,1.0
2008-09-17,30.47,32.08,30.44,32.08,452600,25.7070096913459,27.0653387232811,25.6816992124899,27.0653387232811,536457.649706436,0.0,1.0
2008-09-18,30.05,31.44,28.59,30.95,769500,25.3526629873628,26.5253818410211,24.1208863497072,26.1119773530409,912072.826887102,0.0,1.0
2008-09-19,30.57,32.18,29.44,31.94,872800,25.791377954199,27.1497069861342,24.8380165839587,26.9472231552867,1034512.23301763,0.0,1.0
2008-09-22,29.67,30.61,29.5,30.28,283400,25.0320635885209,25.8251252593402,24.8886375416706,25.5467099919249,335908.302975705,0.0,1.0
2008-09-23,28.9,30.42,28.88,29.8,326500,24.3824279645519,25.6648255599193,24.3655543119813,25.14174233023,386993.863519999,0.0,1.0
2008-09-24,28.65,31.03,28.1,29.01,433600,24.1715073074191,26.1794719633234,23.7074818617269,24.4752330536903,513937.332993174,0.0,1.0
2008-09-25,29.12,30.04,28.75,30.04,269900,24.5680381428287,25.3442261610775,24.2558755702722,25.3442261610775,319907.02531102,0.0,1.0
2008-09-26,27.86,28.77,27.23,28.61,795100,23.5049980308794,24.2727492228428,22.9734779749048,24.1377600022778,942415.990458657,0.0,1.0
2008-09-29,26.18,27.68,26.04,27.68,350200,22.087611214947,23.3531351577438,21.9694956469526,23.3531351577438,415084.995420226,0.0,1.0
2008-09-30,27.23,27.47,25.77,26.25,317600,22.9734779749048,23.1759618057523,21.7417013372492,22.1466689989442,376444.873059576,0.0,1.0
2008-10-01,27.84,28.16,26.425,26.97,344700,23.4881243783088,23.7581028194388,22.2943134589371,22.7541204914866,408565.95637165,0.0,1.0
2008-10-02,24.26,27.0,24.06,27.0,537200,20.4677405681671,22.7794309703426,20.2990040424608,22.7794309703426,636732.323071802,0.0,1.0
2008-10-03,23.5,25.45,23.16,24.69,557200,19.8265417704834,21.4717228961192,19.5396896767827,20.8305240984355,660437.919612077,0.0,1.0
2008-10-06,23.75,23.81,21.83,23.04,696800,20.0374624276162,20.088083385328,18.4175917808362,19.438447761359,825902.9834632,0.0,1.0
2008-10-07,22.68,24.8,22.53,24.1,300300,19.1347220150878,20.9233291875739,19.0081696208081,20.3327513476021,355939.532052238,0.0,1.0
2008-10-08,22.78,23.52,21.17,21.86,471600,19.2190902779409,19.843415423054,17.8607612460057,18.4429022596922,558977.966419698,0.0,1.0
2008-10-09,20.96,23.35,20.51,23.0,312000,17.6835878940141,19.6999893762037,17.3039307111751,19.4047004562178,369807.306028299,0.0,1.0
2008-10-10,22.84,23.16,18.31,20.3,695900,19.2697112356528,19.5396896767827,15.4478289284064,17.1267573591835,824836.231618888,0.0,1.0
2008-10-13,24.97,25.2,22.6,23.53,457200,21.0667552344242,21.2608022389864,19.0672274048053,19.8518522493393,541909.936910701,0.0,1.0
2008-10-14,24.5,25.79,24.0,25.59,451100,20.6702243990146,21.7585749898198,20.248383084749,21.5898384641136,534679.729965915,0.0,1.0
2008-10-15,22.05,25.01,21.99,23.83,351900,18.6032019591131,21.1005025395655,18.5525810014012,20.1049570378987,417099.971126149,0.0,1.0
2008-10-16,23.47,23.65,21.0,22.24,241700,19.8012312916274,19.953094164763,17.7173351991553,18.763501658534,286482.134189231,0.0,1.0
2008-10-17,22.25,23.36,21.7,22.63,243600,18.7719384848194,19.708426202489,18.3079130391272,19.0925378836612,288734.165860556,0.0,1.0
2008-10-20,23.18,23.22,21.97,22.84,175000,19.5565633293534,19.5903106344946,18.5357073488306,19.2697112356528,207423.969727411,0.0,1.0
2008-10-21,22.73,23.44,21.73,22.45,468500,19.1769061465143,19.7759208127715,18.3332235179831,18.9406750105256,555303.598955957,0.0,1.0
2008-10-22,21.34,22.7,20.63,22.29,266700,18.004187292856,19.1515956676584,17.4051726265988,18.8056857899606,316114.129864574,0.0,1.0
2008-10-23,20.56,21.45,19.85,21.14,528100,17.3461148426016,18.0969923819944,16.7471001763445,17.8354507671497,625946.276645978,0.0,1.0
2008-10-24,20.18,20.86,18.91,18.91,190100,17.0255154437598,17.599219631161,15.9540385055251,15.9540385055251,225321.695115319,0.0,1.0
2008-10-27,19.65,20.89,18.87,19.95,265000,16.5783636506382,17.6245301100169,15.9202912003839,16.8314684391976,314099.154158652,0.0,1.0
2008-10-28,21.28,21.36,19.05,19.96,265100,17.9535663351441,18.0210609454266,16.0721540735195,16.8399052654829,314217.682141353,0.0,1.0
2008-10-29,22.9,23.82,20.52,21.49,422300,19.3203321933646,20.0965202116133,17.3123675374604,18.1307396871356,500543.67094792,0.0,1.0
2008-10-30,25.06,25.14,23.09,23.68,302200,21.142686670992,21.2101812812745,19.4806318927856,19.978404643619,358191.563723565,0.0,1.0
2008-10-31,26.17,26.57,23.98,24.97,204600,22.0791743886617,22.4166474400742,20.2315094321783,21.0667552344242,242508.252607019,0.0,1.0
2008-11-03,25.63,26.82,25.17,26.15,260100,21.6235857692548,22.627568097207,21.2354917601305,22.0623007360911,308291.283006285,0.0,1.0
2008-11-04,26.06,26.82,25.5,26.16,154200,21.9863692995233,22.627568097207,21.5139070275458,22.0707375623764,182770.149325524,0.0,1.0
2008-11-05,23.74,26.82,23.4,25.7,455000,20.0290256013309,22.627568097207,19.7421735076302,21.682643553252,539302.321291269,0.0,1.0
2008-11-06,23.04,24.12,22.8,23.55,244500,19.438447761359,20.3496250001727,19.2359639305115,19.8687259019099,289800.917704869,0.0,1.0
2008-11-07,23.12,23.55,22.46,23.28,162200,19.5059423716415,19.8687259019099,18.9491118368109,19.6409315922065,192252.387941635,0.0,1.0
2008-11-10,23.27,23.94,22.44,23.67,172500,19.6324947659212,20.1977621270371,18.9322381842403,19.9699678173337,204460.770159877,0.0,1.0
2008-11-11,22.99,23.96,22.01,23.09,202900,19.3962636299324,20.2146357796077,18.5694546539719,19.4806318927856,240493.276901097,0.0,1.0
2008-11-12,22.1,23.16,21.97,22.6,190800,18.6453860905397,19.5396896767827,18.5357073488306,19.0672274048053,226151.390994229,0.0,1.0
2008-11-13,24.01,24.31,20.91,22.19,294800,20.2568199110343,20.5099246995936,17.6414037625875,18.7213175271075,349420.493003662,0.0,1.0
2008-11-14,23.11,24.64,22.81,23.55,182100,19.4975055453562,20.7883399670089,19.2444007567968,19.8687259019099,215839.456499209,0.0,1.0
2008-11-17,22.15,23.82,22.07,22.96,176200,18.6875702219662,20.0965202116133,18.6200756116837,19.3709531510765,208846.305519828,0.0,1.0
2008-11-18,20.81,22.9,20.44,22.17,296300,17.5570354997344,19.3203321933646,17.2448729271779,18.7044438745369,351198.412744183,0.0,1.0
2008-11-19,19.08,21.44,19.02,20.83,164200,16.1565223363726,18.1549181809135,16.1057156623589,17.6383836617737,193911.532121423,0.07,1.0
2008-11-20,17.92,19.57,17.77,18.87,294600,15.1742599721068,16.5714435074849,15.0472432870724,15.9786989773245,347907.04849556,0.0,1.0
2008-11-21,19.15,19.23,17.31,18.22,322500,16.2157967893887,16.283539021407,14.657725452967,15.4282933421755,380855.475695241,0.0,1.0
2008-11-24,21.49,21.5,19.3,19.45,294400,18.1972570759249,18.2057248549272,16.342813474423,16.4698301594574,347670.85905327,0.0,1.0
2008-11-25,21.92,21.97,20.8,21.79,231900,18.5613715730235,18.6037104680349,17.6129803247668,18.4512904459937,273861.658337137,0.0,1.0
2008-11-26,23.11,23.18,21.3,22.29,189200,19.5690372742962,19.6283117273122,18.0363692748814,18.8746793961083,223435.212407875,0.0,1.0
2008-11-28,23.12,23.25,22.6,22.73,64100,19.5775050532985,19.6875861803283,19.1371805451793,19.2472616722091,75698.7162544651,0.0,1.0
2008-12-01,21.03,23.8,20.92,22.45,256500,17.8077392418195,20.1533140254543,17.7145936727943,19.0101638601449,302912.959739007,0.0,1.0
2008-12-02,21.66,21.99,20.7301,21.4,196300,18.3412093189639,18.6206460260395,17.5537905495408,18.1210470649043,231819.937609228,0.0,1.0
2008-12-03,23.04,23.15,21.0,21.0,184800,19.5097628212801,19.6029083903053,17.7823359048126,17.7823359048126,218239.04467746,0.0,1.0
2008-12-04,22.98,23.97,22.4,22.78,313100,19.4589561472664,20.2972662684933,18.9678249651335,19.2896005672206,369754.571907536,0.0,1.0
2008-12-05,23.39,23.79,21.42,22.57,265800,19.8061350863603,20.144846246452,18.1379826229089,19.1117772081724,313895.768805568,0.0,1.0
2008-12-08,25.28,25.83,23.49,24.14,316400,21.4065453177935,21.8722731629195,19.8908128763833,20.4412185115322,373651.697705348,0.0,1.0
2008-12-09,23.78,25.39,22.94,25.01,360500,20.1363784674497,21.4996908868187,19.4250850312572,21.1779152847316,425731.469730651,0.0,1.0
2008-12-10,23.44,24.48,22.74,23.97,233000,19.8484739813718,20.7291229976101,19.2557294512114,20.2972662684933,275160.700269741,0.0,1.0
2008-12-11,21.05,23.3,20.81,23.2,299100,17.8246747998241,19.7299250753397,17.6214481037691,19.6452472853168,353221.310947122,0.0,1.0
2008-12-12,20.56,21.26,19.95,20.63,392800,17.4097536287118,18.0024981588722,16.893219109572,17.4690280817278,463876.064660748,0.0,1.0
2008-12-15,20.06,21.14,19.87,20.7,207000,16.9863646785972,17.9008848108447,16.8254768775537,17.5283025347439,244456.07277183,0.0,1.0
2008-12-16,21.06,21.28,19.6,20.5,212200,17.8331425788264,18.0194337168768,16.5968468444918,17.358946954698,250596.998271412,0.0,1.0
2008-12-17,22.36,22.5,20.57,20.77,225700,18.9339538491243,19.0525027551564,17.4182214077141,17.5875769877599,266539.785626097,0.0,1.0
2008-12-18,21.17,23.02,20.96,22.53,248600,17.9262881478516,19.4928272632756,17.7484647888035,19.0779060921633,293583.476768487,0.0,1.0
2008-12-19,21.11,21.94,20.92,21.67,471000,17.8754814738378,18.578307131028,17.7145936727943,18.3496770979662,556226.136596774,0.0,1.0
2008-12-22,20.53,21.565,20.25,21.11,386800,17.3843502917049,18.2607654184421,17.1472524796407,17.8754814738378,456790.381392,0.0,1.0
2008-12-23,20.86,21.05,20.269,20.71,379800,17.6637869987805,17.8246747998241,17.1633412597451,17.5367703137462,448523.750911793,0.0,1.0
2008-12-24,20.87,20.95,20.47,20.8,75200,17.6722547777828,17.7399970098012,17.3335436176912,17.6129803247668,88807.2303016505,0.0,1.0
2008-12-26,21.13,21.48,20.68,21.0,47000,17.8924170318424,18.1887892969226,17.5113669767393,17.7823359048126,55504.5189385315,0.0,1.0
2008-12-29,21.41,23.05,20.95,21.02,355700,18.1295148439066,19.5182306002824,17.7399970098012,17.7992714628172,420062.923115651,0.0,1.0
2008-12-30,23.58,23.64,21.58,21.58,344000,19.9670228874039,20.0178295614176,18.2734670869455,18.2734670869455,406245.840741592,0.0,1.0
2008-12-31,24.27,24.93,23.07,23.59,325100,20.551299638562,21.1101730527133,19.535166158287,19.9754906664062,383925.938445034,0.0,1.0
2009-01-02,24.35,24.66,23.72,24.33,178500,20.6190418705804,20.8815430196514,20.085571793436,20.6021063125758,210799.077245273,0.0,1.0
2009-01-05,23.34,24.31,22.95,24.29,240800,19.7637961913489,20.5851707545712,19.4335528102595,20.5682351965666,284372.088519114,0.0,1.0
2009-01-06,23.67,24.0,23.14,23.53,310300,20.0432328984245,20.3226696055001,19.5944406113031,19.9246839923924,366447.919715454,0.0,1.0
2009-01-07,22.81,23.67,22.52,23.28,341800,19.3150039042274,20.0432328984245,19.069438313161,19.7129895173351,403647.756876385,0.0,1.0
2009-01-08,22.84,22.89,22.14,22.48,156100,19.3404072412343,19.3827461362458,18.7476627110739,19.0355671971518,184345.859708612,0.0,1.0
2009-01-09,21.34,22.81,21.11,22.77,311800,18.0702403908905,19.3150039042274,17.8754814738378,19.2811327882183,368219.340532641,0.0,1.0
2009-01-12,20.95,21.61,20.7209,21.2,317600,17.7399970098012,18.2988704239524,17.5460001928587,17.9516914848585,375068.834359097,0.0,1.0
2009-01-13,20.94,21.22,20.43,20.82,300500,17.7315292307989,17.968627042863,17.299672501682,17.6299158827714,354874.637043163,0.0,1.0
2009-01-14,19.82,20.63,19.66,20.62,183000,16.7831379825422,17.4690280817278,16.6476535185055,17.4605603027255,216113.339696835,0.0,1.0
2009-01-15,20.9,20.98,19.58,19.81,228700,17.6976581147897,17.765400346808,16.5799112864872,16.7746702035399,270082.627260471,0.0,1.0
2009-01-16,19.87,21.56,19.14,20.96,271900,16.8254768775537,18.256531528941,16.2073290103864,17.7484647888035,321099.546795461,0.0,1.0
2009-01-20,18.15,19.38,17.26,17.5,1049100,15.3690188891595,16.4105557064414,14.6153865579555,14.8186132540105,1238931.71954071,0.0,1.0
2009-01-21,19.25,19.4,17.94,18.56,377000,16.3004745794116,16.4274912644459,15.1911955301114,15.7161978282534,445217.098719709,0.0,1.0
2009-01-22,18.95,19.3,18.44,18.76,313600,16.0464412093428,16.342813474423,15.6145844802259,15.8855534082993,370345.045513266,0.0,1.0
2009-01-23,18.47,18.96,18.3,18.33,346000,15.6399878172328,16.0549089883451,15.4960355741939,15.5214389112007,408607.735164508,0.0,1.0
2009-01-26,19.09,19.55,18.48,18.48,241500,16.1649901153749,16.5545079494803,15.6484555962351,15.6484555962351,285198.751567135,0.0,1.0
2009-01-27,19.61,19.98,18.68,19.1,271300,16.6053146234941,16.9186224465789,15.8178111762809,16.1734578943772,320390.978468586,0.0,1.0
2009-01-28,21.08,21.5,19.57,19.89,532800,17.850078136831,18.2057248549272,16.5714435074849,16.8424124355582,629208.674264882,0.0,1.0
2009-01-29,20.93,21.56,20.43,20.71,355600,17.7230614517966,18.256531528941,17.299672501682,17.5367703137462,419944.828394506,0.0,1.0
2009-01-30,20.26,21.35,20.07,21.1,281800,17.155720258643,18.0787081698928,16.9948324575995,17.8670136948355,332790.924188898,0.0,1.0
2009-02-02,20.21,20.35,19.53,19.87,366400,17.1133813636316,17.2319302696637,16.5375723914757,16.8254768775537,432699.058278253,0.0,1.0
2009-02-03,20.8,21.05,20.33,20.33,291600,17.6129803247668,17.8246747998241,17.2149947116591,17.2149947116591,344364.206861186,0.0,1.0
2009-02-04,20.84,21.63,20.59,20.8,178300,17.646851440776,18.315805981957,17.4351569657187,17.6129803247668,210562.887802982,0.0,1.0
2009-02-05,22.01,22.15,20.25,20.74,224200,18.6375815840441,18.7561304900762,17.1472524796407,17.562173650753,264768.364808909,0.0,1.0
2009-02-06,22.87,23.34,21.74,21.88,214700,19.3658105782412,19.7637961913489,18.4089515509822,18.5275004570143,253549.366300057,0.0,1.0
2009-02-09,21.85,22.97,21.79,22.7,271500,18.5020971200074,19.4504883682641,18.4512904459937,19.2218583352022,320627.167910879,0.0,1.0
2009-02-10,19.59,20.75,19.34,19.34,658500,16.5883790654895,17.5706414297553,16.3766845904322,16.3766845904322,777653.738745169,0.0,1.0
2009-02-11,19.03,20.58,18.15,19.6,478500,16.1141834413612,17.4266891867164,15.3690188891595,16.5968468444918,565083.240682707,0.0,1.0
2009-02-12,19.09,19.51,18.13,18.9,252100,16.1649901153749,16.5206368334712,15.3520833311549,16.0041023143314,297716.792008591,0.0,1.0
2009-02-13,18.95,19.87,18.72,19.05,256200,16.0464412093428,16.8254768775537,15.8516822922901,16.1311189993657,302558.67557557,0.0,1.0
2009-02-17,18.35,18.7,17.81,18.24,297800,15.5383744692053,15.8347467342855,15.0811144030816,15.4452289001801,351686.079572227,0.0,1.0
2009-02-18,18.11,18.71,17.81,18.63,327000,15.3351477731503,15.8432145132878,15.0811144030816,15.7754722812695,386169.738146804,0.0,1.0
2009-02-19,18.4,19.13,18.02,18.44,245100,15.5807133642168,16.1988612313841,15.2589377621297,15.6145844802259,289450.161528384,0.0,1.0
2009-02-20,17.57,18.2,17.2,18.18,405200,14.8778877070266,15.4113577841709,14.5645798839418,15.3944222261664,478519.810082827,0.0,1.0
2009-02-23,16.95,17.68,16.86,17.68,254400,14.3528854088845,14.9710332760518,14.2766753978638,14.9710332760518,300432.970594944,0.0,1.0
2009-02-24,17.44,17.67,16.89,17.08,429100,14.7678065799968,14.9625654970495,14.3020787348707,14.4629665359143,506744.448436677,0.0,1.0
2009-02-25,16.43,17.37,16.25,17.37,416700,13.9125609007653,14.7085321269807,13.7601408787241,14.7085321269807,492100.703014597,0.0,1.0
2009-02-26,16.61,17.02,16.46,16.54,391100,14.0649809228066,14.4121598619005,13.9379642377722,14.0057064697905,461868.454401268,0.0,1.0
2009-02-27,16.64,17.1,16.304,16.37,232000,14.0903842598134,14.4799020939189,13.8058668853364,13.8617542267516,273979.753058283,0.0,1.0
2009-03-02,15.3,16.64,15.25,16.31,308800,12.9557018735063,14.0903842598134,12.9133629784949,13.8109475527378,364676.498898267,0.0,1.0
2009-03-03,14.63,15.86,14.59,15.51,387200,12.3883606803528,13.4298974976347,12.3544895643436,13.1335252325545,457262.760276582,0.0,1.0
2009-03-04,15.22,15.62,14.87,14.87,370800,12.887959641488,13.2266708015797,12.5915873764078,12.5915873764078,437895.22600867,0.0,1.0
2009-03-05,14.2,15.13,14.15,14.91,278900,12.0242461832543,12.8117496304674,11.9819072882428,12.625458492417,329366.177275667,0.0,1.0
2009-03-06,14.43,14.66,14.0,14.42,376100,12.219005100307,12.4137640173597,11.8548906032084,12.2105373213047,444154.246229396,0.0,1.0
2009-03-09,13.9,14.66,13.8,14.32,251000,11.8294872662015,12.4762793757205,11.7443830412648,12.1869250109357,294932.478601019,0.07,1.0
2009-03-10,14.11,14.54,13.87,14.23,401300,12.0082061385686,12.3741543057964,11.8039559987205,12.1103312084927,471539.456823062,0.0,1.0
2009-03-11,14.42,14.8,14.13,14.18,331700,12.2720292358724,12.5954252906319,12.025226983556,12.0677790960243,389757.383075528,0.0,1.0
2009-03-12,14.94,14.94,13.92,14.3,351600,12.7145712055432,12.7145712055432,11.8465081111889,12.1699041659483,413140.476000471,0.0,1.0
2009-03-13,15.44,15.54,14.79,14.99,216900,13.1400923302267,13.2251965551634,12.5869148681382,12.7571233180116,254863.962583908,0.0,1.0
2009-03-16,15.6,16.38,15.34,15.61,345200,13.2762590901255,13.9400720446317,13.05498810529,13.2847695126191,405620.28531104,0.0,1.0
2009-03-17,16.13,16.14,15.54,15.54,208600,13.72731148229,13.7358219047837,13.2251965551634,13.2251965551634,245111.215283555,0.0,1.0
2009-03-18,16.55,16.55,15.49,15.49,364400,14.0847492270241,14.0847492270241,13.1826444426951,13.1826444426951,428180.857379328,0.0,1.0
2009-03-19,16.22,16.55,15.95,16.55,233300,13.803905284733,14.0847492270241,13.5741238774039,14.0847492270241,274134.451225568,0.0,1.0
2009-03-20,15.52,16.84,15.4,16.84,266100,13.2081757101761,14.3315514793406,13.1060506402521,14.3315514793406,312675.428508888,0.0,1.0
2009-03-23,16.28,16.28,14.51,15.11,430700,13.854967819695,13.854967819695,12.3486230383154,12.8592483879356,506085.332802625,0.0,1.0
2009-03-24,16.01,16.45,15.9,15.98,446100,13.6251864123659,13.9996450020874,13.5315717649356,13.5996551448849,524180.791649062,0.0,1.0
2009-03-25,15.73,16.33,15.22,16.19,418800,13.3868945825432,13.8975199321634,12.952863035366,13.778374017252,492102.478239467,0.0,1.0
2009-03-26,17.31,17.32,15.93,15.93,269800,14.7315413365431,14.7400517590367,13.5571030324166,13.5571030324166,317023.038751213,0.0,1.0
2009-03-27,16.89,17.49,16.54,16.91,291400,14.3741035918089,14.8847289414291,14.0762388045305,14.3911244367963,342403.682328035,0.0,1.0
2009-03-30,15.97,16.8,15.746,16.76,175400,13.5911447223913,14.2975097893659,13.4005112585331,14.2634680993912,206100.226082145,0.0,1.0
2009-03-31,16.23,16.68,15.77,16.17,176100,13.8124157072267,14.1953847194418,13.4209362725179,13.7613531722647,206922.746938802,0.0,1.0
2009-04-01,16.36,16.4,15.64,15.87,221900,13.9230511996444,13.9570928896191,13.3103007801002,13.5060404974546,260739.111560023,0.0,1.0
2009-04-02,17.49,17.99,16.67,16.72,223800,14.8847289414291,15.3102500661126,14.1868742969482,14.2294264094165,262971.668170948,0.0,1.0
2009-04-03,17.78,17.81,16.95,17.44,175100,15.1315311937456,15.1570624612266,14.4251661267709,14.8421768289608,205747.717143578,0.0,1.0
2009-04-06,17.18,17.68,16.77,17.62,195100,14.6209058441254,15.0464269688089,14.2719785218849,14.9953644338468,229248.313048042,0.0,1.0
2009-04-07,16.29,16.96,16.18,16.87,250500,13.8634782421887,14.4336765492646,13.7698635947583,14.3570827468216,294344.963703407,0.0,1.0
2009-04-08,16.82,16.85,16.3,16.37,164000,14.3145306343532,14.3400619018342,13.8719886646824,13.9315616221381,192704.886416602,0.0,1.0
2009-04-09,16.96,17.78,15.44,16.39,654100,14.4336765492646,15.1315311937456,13.1400923302267,13.9485824671254,768586.989055482,0.0,1.0
2009-04-13,16.7,16.95,16.26,16.76,451500,14.2124055644292,14.4251661267709,13.8379469747077,14.2634680993912,530525.952543265,0.0,1.0
2009-04-14,16.47,16.92,16.0,16.47,383400,14.0166658470748,14.3996348592899,13.6166759898723,14.0166658470748,450506.423488566,0.0,1.0
2009-04-15,16.33,16.66,15.87,16.3,352700,13.8975199321634,14.1783638744545,13.5060404974546,13.8719886646824,414433.008775215,0.0,1.0
2009-04-16,17.68,17.75,16.48,16.5,319200,15.0464269688089,15.1059999262646,14.0251762695684,14.0421971145558,375069.510635238,0.0,1.0
2009-04-17,18.05,18.23,17.32,17.74,303300,15.3613126010747,15.5145002059607,14.7400517590367,15.0974895037709,356386.536891189,0.0,1.0
2009-04-20,16.53,17.57,16.32,17.57,318200,14.0677283820368,14.9528123213785,13.8890095096697,14.9528123213785,373894.480840015,0.0,1.0
2009-04-21,15.0,15.17,13.48,14.5,1243400,12.7656337405053,12.9103109228977,11.4720495214674,12.3401126158218,1461032.0473805,0.0,1.0
2009-04-22,15.93,16.4,14.53,14.82,858100,13.5571030324166,13.9570928896191,12.3656438833028,12.6124461356192,1008293.06728101,0.0,1.0
2009-04-23,16.11,16.51,15.6722,16.51,455500,13.7102906373026,14.0507075370495,13.3377043405298,14.0507075370495,535226.07172416,0.0,1.0
2009-04-24,16.85,17.07,16.12,16.23,332400,14.3400619018342,14.527291196695,13.7188010597963,13.8124157072267,390579.903932186,0.0,1.0
2009-04-27,16.37,16.75,16.06,16.44,438200,13.9315616221381,14.2549576768975,13.6677385248343,13.9911345795938,514898.056266796,0.0,1.0
2009-04-28,16.51,17.37,16.08,16.12,468800,14.0507075370495,14.7826038715051,13.6847593698216,13.7188010597963,550853.968000625,0.0,1.0
2009-04-29,16.51,16.96,16.17,16.71,814100,14.0507075370495,14.4336765492646,13.7613531722647,14.2209159869229,956591.756291187,0.0,1.0
2009-04-30,16.67,17.23,16.44,16.75,799200,14.1868742969482,14.6634579565937,13.9911345795938,14.2549576768975,939083.812342363,0.0,1.0
2009-05-01,17.23,17.49,16.6,17.045,359200,14.6634579565937,14.8847289414291,14.1273013394925,14.5060151404608,422070.702444166,0.0,1.0
2009-05-04,18.72,18.76,17.23,17.32,414100,15.9315109081506,15.9655525981252,14.6634579565937,14.7400517590367,486579.838201917,0.0,1.0
2009-05-05,18.98,19.26,18.26,18.65,408100,16.152781892986,16.3910737228088,15.5400314734417,15.8719379506949,479529.659430579,0.0,1.0
2009-05-06,19.33,19.35,18.55,19.11,351400,16.4506466802644,16.4676675252518,15.7868337257582,16.2634173854037,412905.470041426,0.0,1.0
2009-05-07,19.55,20.0899,19.18,19.5,366100,16.6378759751252,17.0973536855584,16.3229903428594,16.5953238626568,430178.408031205,0.0,1.0
2009-05-08,19.93,20.2,19.2,19.82,298400,16.9612720298847,17.1910534372137,16.3400111878467,16.8676573824543,350628.890894596,0.0,1.0
2009-05-11,19.12,19.89,18.62,19.43,200700,16.2719278078974,16.92723033991,15.8464066832139,16.5357509052011,235828.479901292,0.0,1.0
2009-05-12,18.68,19.55,18.28,19.08,220800,15.8974692181759,16.6378759751252,15.5570523184291,16.2378861179227,259446.578785278,0.0,1.0
2009-05-13,18.14,18.47,17.94,18.37,472400,15.4379064035177,15.7187503458088,15.2676979536443,15.6336461208721,555084.07526343,0.0,1.0
2009-05-14,19.03,19.17,18.17,18.17,386500,16.1953340054543,16.3144799203657,15.4634376709987,15.4634376709987,454149.01585376,0.0,1.0
2009-05-15,18.85,19.59,18.76,18.96,250900,16.0421464005683,16.6719176650999,15.9655525981252,16.1357610479986,294814.975621495,0.0,1.0
2009-05-18,19.53,19.7,18.77,19.01,150800,16.6208551301379,16.7655323125302,15.9740630206189,16.178313160467,177194.493119655,0.0,1.0
2009-05-19,20.09,20.35,19.33,19.48,261300,17.0974387897834,17.3187097746188,16.4506466802644,16.5783030176695,307035.285491816,0.0,1.0
2009-05-20,20.65,22.24,19.7,20.09,639200,17.6335954068846,18.9913395568578,16.8223646254541,17.1553962094098,748541.615900215,0.07,1.0
2009-05-21,19.09,20.4,18.83,20.38,460900,16.3014690710618,17.4201136222976,16.0794480150914,17.4030350795307,539741.600075735,0.0,1.0
2009-05-22,19.19,19.6,18.95,19.25,244200,16.3868617848966,16.7369719116193,16.1819192716931,16.4380974131975,285972.876412442,0.0,1.0
2009-05-26,20.1,20.11,18.67,18.94,242800,17.1639354807932,17.1724747521767,15.9428196729557,16.1733800003097,284333.392272485,0.0,1.0
2009-05-27,19.98,20.41,19.89,20.0,291900,17.0614642241915,17.4286528936811,16.9846107817402,17.0785427669584,341832.443180965,0.0,1.0
2009-05-28,20.45,20.51,19.29,20.21,265700,17.462809979215,17.5140456075159,16.4722544987314,17.2578674660115,311150.668561776,0.0,1.0
2009-05-29,21.32,21.33,20.2,20.45,275900,18.2057265895777,18.2142658609612,17.249328194628,17.462809979215,323095.48158146,0.0,1.0
2009-06-01,22.07,22.39,20.96,21.62,333000,18.8461719433386,19.11942862761,17.8983128197725,18.4619047310821,389963.013289694,0.0,1.0
2009-06-02,22.09,23.04,21.87,21.9,240000,18.8632504861056,19.6744812675361,18.6753865156691,18.7010043298195,281054.423992571,0.0,1.0
2009-06-03,21.63,22.56,21.11,22.55,270900,18.4704440024656,19.2645962411291,18.0264018905246,19.2560569697457,317240.181081614,0.0,1.0
2009-06-04,22.22,22.28,21.34,21.65,229000,18.9742610140908,19.0254966423917,18.2228051323447,18.4875225452325,268172.762892912,0.0,1.0
2009-06-05,22.2,23.08,21.93,22.36,315400,18.9571824713239,19.7086383530701,18.7266221439699,19.0938108134595,369352.355530237,0.0,1.0
2009-06-08,22.08,22.34,21.78,22.13,238200,18.8547112147221,19.0767322706926,18.5985330732178,18.8974075716395,278946.515812627,0.0,1.0
2009-06-09,23.83,24.245,22.72,24.15,491900,20.349083706831,20.7034634692454,19.4012245832648,20.6223403911023,576044.463174774,0.0,1.0
2009-06-10,23.91,24.6,23.36,23.94,510300,20.4173978778988,21.0066076033589,19.9477379518075,20.4430156920493,597591.969014205,0.0,1.0
2009-06-11,23.66,24.46,23.6,23.91,273500,20.2039160933118,20.8870578039902,20.152680465011,20.4173978778988,320284.937341535,0.0,1.0
2009-06-12,23.53,23.93,23.13,23.53,339200,20.0929055653266,20.4344764206658,19.7513347099874,20.0929055653266,397223.585909501,0.0,1.0
2009-06-15,22.85,23.45,22.13,23.35,383100,19.51223511125,20.0245913942588,18.8974075716395,19.939198680424,448633.124298142,0.0,1.0
2009-06-16,22.25,23.37,22.08,23.08,295500,18.9998788282413,19.9562772231909,18.8547112147221,19.7086383530701,346048.259540853,0.0,1.0
2009-06-17,22.11,22.36,21.75,22.27,189500,18.8803290288726,19.0938108134595,18.5729152590673,19.0169573710082,221915.888944134,0.0,1.0
2009-06-18,22.4,22.79,21.72,22.06,158500,19.1279678989935,19.4609994829492,18.5472974449169,18.8376326719552,185613.025845094,0.0,1.0
2009-06-19,22.42,22.975,22.23,22.84,233900,19.1450464417604,19.6189760035435,18.9828002854743,19.5036958398665,273910.95738276,0.0,1.0
2009-06-22,20.91,22.32,20.88,22.14,240500,17.8556164628551,19.0596537279256,17.8299986487046,18.905946843023,281639.954042555,0.0,1.0
2009-06-23,20.79,21.21,20.74,20.85,117300,17.7531452062533,18.1117946043594,17.7104488493359,17.8043808345542,137365.349726369,0.0,1.0
2009-06-24,20.71,21.55,20.61,21.0,168900,17.6848310351855,18.4021298313977,17.5994383213507,17.9324699053064,197792.050884772,0.0,1.0
2009-06-25,21.3,21.33,20.39,20.57,227000,18.1886480468108,18.2142658609612,17.4115743509141,17.5652812358168,265830.642692973,0.0,1.0
2009-06-26,21.29,21.4625,20.81,21.16,925200,18.1801087754273,18.3274112067923,17.7702237490203,18.069098247442,1083464.80449136,0.0,1.0
2009-06-29,21.38,22.02,20.86,21.36,245100,18.2569622178786,18.8034755864213,17.8129201059377,18.2398836751116,287026.830502413,0.0,1.0
2009-06-30,21.32,21.87,20.81,21.33,186900,18.2057265895777,18.6753865156691,17.7702237490203,18.2142658609612,218871.132684215,0.0,1.0
2009-07-01,22.05,22.37,21.45,21.45,237500,18.8290934005717,19.102350084843,18.3167371175629,18.3167371175629,278126.773742648,0.0,1.0
2009-07-02,20.76,21.8,20.76,21.8,587700,17.7275273921029,18.6156116159847,17.7275273921029,18.6156116159847,688232.020751808,0.0,1.0
2009-07-06,20.88,20.92,20.19,20.74,179000,17.8299986487046,17.8641557342385,17.2407889232446,17.7104488493359,209619.75789446,0.0,1.0
2009-07-07,21.02,21.46,20.75,20.95,329500,17.9495484480733,18.3252763889464,17.7189881207194,17.889773548389,385864.302939802,0.0,1.0
2009-07-08,20.86,21.27,20.41,21.1,278900,17.8129201059377,18.1630302326603,17.4286528936811,18.0178626191412,326608.661881366,0.0,1.0
2009-07-09,20.56,21.01,20.52,21.01,128500,17.5567419644333,17.9410091766899,17.5225848788994,17.9410091766899,150481.222846022,0.0,1.0
2009-07-10,20.8,20.87,20.31,20.38,232400,17.7616844776368,17.8214593773211,17.3432601798463,17.4030350795307,272154.367232806,0.0,1.0
2009-07-13,20.61,20.78,19.73,20.77,259400,17.5994383213507,17.7446059348698,16.8479824396045,17.7360666634864,303772.98993197,0.0,1.0
2009-07-14,20.56,20.9,20.45,20.66,196500,17.5567419644333,17.8470771914716,17.462809979215,17.6421346782681,230113.309643917,0.0,1.0
2009-07-15,20.88,20.9,20.5,20.83,239200,17.8299986487046,17.8470771914716,17.5055063361324,17.7873022917872,280117.575912596,0.0,1.0
2009-07-16,21.49,21.56,20.56,20.71,192600,18.3508942030969,18.4106691027812,17.5567419644333,17.6848310351855,225546.175254038,0.0,1.0
2009-07-17,21.39,21.52,21.04,21.52,161600,18.2655014892621,18.3765120172473,17.9666269908403,18.3765120172473,189243.312154998,0.0,1.0
2009-07-20,21.71,21.86,21.11,21.51,219500,18.5387581735334,18.6668472442856,18.0264018905246,18.3679727458638,257047.691943206,0.0,1.0
2009-07-21,20.75,21.5,20.335,20.6,490300,17.7189881207194,18.3594334744803,17.364608358305,17.5908990499672,574170.767014823,0.0,1.0
2009-07-22,20.3,20.75,19.89,20.49,229900,17.3347209084628,17.7189881207194,16.9846107817402,17.4969670647489,269226.716982884,0.0,1.0
2009-07-23,20.85,20.91,19.98,20.19,249300,17.8043808345542,17.8556164628551,17.0614642241915,17.2407889232446,291945.282922283,0.0,1.0
2009-07-24,21.25,21.26,20.62,20.62,164800,18.1459516898934,18.1544909612768,17.6079775927342,17.6079775927342,192990.704474898,0.0,1.0
2009-07-27,21.58,21.63,21.0,21.19,212400,18.4277476455482,18.4704440024656,17.9324699053064,18.0947160615925,248733.165233425,0.0,1.0
2009-07-28,21.6,21.81,20.86,21.45,105400,18.4448261883151,18.6241508873682,17.8129201059377,18.3167371175629,123429.734536738,0.0,1.0
2009-07-29,21.18,21.38,21.02,21.36,96700,18.086176790209,18.2569622178786,17.9495484480733,18.2398836751116,113241.511667007,0.0,1.0
2009-07-30,22.19,22.44,20.75,21.38,174800,18.9486431999404,19.1621249845274,17.7189881207194,18.2569622178786,204701.305474589,0.0,1.0
2009-07-31,23.13,23.46,22.09,22.17,227600,19.7513347099874,20.0331306656423,18.8632504861056,18.9315646571734,266533.278752956,0.0,1.0
2009-08-03,23.91,24.0,22.95,23.29,158700,20.4173978778988,20.4942513203501,19.5976278250848,19.8879630521231,185847.237865088,0.0,1.0
2009-08-04,24.66,24.68,23.42,23.67,177400,21.0578432316598,21.0749217744267,19.9989735801083,20.2124553646953,207746.061734509,0.0,1.0
2009-08-05,24.32,24.74,24.07,24.63,221300,20.7675080046215,21.1261574027276,20.5540262200345,21.0322254175093,259155.60012315,0.0,1.0
2009-08-06,23.75,24.71,23.6,24.35,99200,20.2807695357632,21.1005395885772,20.152680465011,20.7931258187719,116169.161916929,0.0,1.0
2009-08-07,24.23,24.6,23.93,24.16,259900,20.6906545621702,21.0066076033589,20.4344764206658,20.6308796624858,304358.519981955,0.0,1.0
2009-08-10,24.54,24.58,23.99,24.01,84800,20.955371975058,20.9895290605919,20.4857120489667,20.5027905917336,99305.8964773752,0.0,1.0
2009-08-11,23.91,24.42,23.76,24.29,130500,20.4173978778988,20.8529007184563,20.2893088071466,20.741890190471,152823.343045961,0.0,1.0
2009-08-12,24.99,25.35,23.78,23.91,199400,21.3396391873146,21.6470529571198,20.3063873499136,20.4173978778988,233509.383933828,0.0,1.0
2009-08-13,25.19,25.37,24.22,25.11,83600,21.5104246149842,21.6641314998868,20.6821152907867,21.4421104439163,97900.6243574122,0.0,1.0
2009-08-14,24.53,25.39,24.12,25.23,171200,20.9468327036745,21.6812100426538,20.5967225769519,21.5445817005181,200485.489114701,0.0,1.0
2009-08-17,23.45,23.95,23.35,23.95,137200,20.0245913942588,20.4515549634327,19.939198680424,20.4515549634327,160669.445715753,0.0,1.0
2009-08-18,23.4,24.38,23.32,24.38,160200,19.9818950373414,20.8187436329223,19.9135808662736,20.8187436329223,187603.828015041,0.0,1.0
2009-08-19,23.18,23.31,22.71,23.31,138500,19.7940310669048,19.9050415948901,19.3926853118813,19.9050415948901,162191.823845713,0.0,1.0
2009-08-20,23.37,23.49,23.08,23.2,128600,19.9562772231909,20.0587484797927,19.7086383530701,19.8111096096718,150598.32885602,0.0,1.0
2009-08-21,24.11,24.51,23.25,23.74,194700,20.5881833055684,20.9297541609076,19.8538059665892,20.2722302643797,228005.401463974,0.0,1.0
2009-08-24,24.15,24.62,23.96,24.24,88800,20.6223403911023,21.0236861461259,20.4600942348162,20.6991938335536,103990.136877251,0.0,1.0
2009-08-25,24.04,24.38,23.96,24.35,122900,20.5881833055684,20.8793639346821,20.5196702163652,20.8536715262309,143505.425231031,0.07,1.0
2009-08-26,24.13,24.35,23.76,24.09,65900,20.665260530922,20.8536715262309,20.3483874933571,20.6310039863204,76948.800022172,0.0,1.0
2009-08-27,23.78,24.29,23.22,24.24,101100,20.3655157656579,20.8022867093285,19.8859241412354,20.7594660285765,118050.435238871,0.0,1.0
2009-08-28,23.56,24.24,23.13,23.91,84000,20.1771047703491,20.7594660285765,19.8088469158818,20.4768495356132,98083.4476762128,0.0,1.0
2009-08-31,23.08,23.42,22.96,23.42,92800,19.7660262351297,20.0572068642434,19.6632566013249,20.0572068642434,108358.856480388,0.0,1.0
2009-09-01,22.75,23.65,22.57,23.01,114300,19.4834097421664,20.2541819957027,19.3292552914592,19.7060772820769,133463.548445133,0.0,1.0
2009-09-02,22.61,22.79,22.27,22.62,58600,19.3635118360608,19.5176662867681,19.0723312069471,19.3720759722112,68424.8813550724,0.0,1.0
2009-09-03,22.7,23.0,22.29,22.65,127400,19.4405890614144,19.6975131459265,19.0894594792479,19.3977683806624,148759.895642257,0.0,1.0
2009-09-04,22.99,23.0,22.36,22.72,87300,19.6889490097761,19.6975131459265,19.1494084323007,19.4577173337152,101936.725977779,0.0,1.0
2009-09-08,23.21,23.33,22.65,23.11,121500,19.877360005085,19.9801296388898,19.3977683806624,19.7917186435809,141870.701103094,0.0,1.0
2009-09-09,23.52,23.65,22.4,23.13,145100,20.1428482257475,20.2541819957027,19.1836649769023,19.8088469158818,169427.479259744,0.0,1.0
2009-09-10,24.14,24.18,23.27,23.5,110600,20.6738246670724,20.708081211674,19.9287448219874,20.1257199534467,129143.206107014,0.0,1.0
2009-09-11,24.1,24.89,23.85,24.19,131900,20.6395681224708,21.3161348783527,20.4254647187108,20.7166453478245,154014.366053482,0.0,1.0
2009-09-14,24.7,24.86,23.77,23.89,176600,21.153416291495,21.2904424699014,20.3569516295075,20.4597212633124,206208.772138324,0.0,1.0
2009-09-15,24.38,24.82,24.34,24.53,188400,20.8793639346821,21.2561859252998,20.8451073900805,21.0078259769382,219987.161216649,0.0,1.0
2009-09-16,24.25,24.78,24.15,24.38,125200,20.7680301647269,21.2219293806982,20.6823888032228,20.8793639346821,146191.043441212,0.0,1.0
2009-09-17,24.04,24.77,23.8,24.24,106300,20.5881833055684,21.2133652445478,20.3826440379587,20.7594660285765,124122.267714065,0.0,1.0
2009-09-18,23.77,24.11,23.57,24.11,241300,20.3569516295075,20.6481322586212,20.1856689064995,20.6481322586212,281756.380050836,0.0,1.0
2009-09-21,23.38,23.73,23.0,23.46,75800,20.0229503196418,20.3226950849059,19.6975131459265,20.091463408845,88508.6349268684,0.0,1.0
2009-09-22,23.49,23.8,23.3,23.45,166500,20.1171558172963,20.3826440379587,19.9544372304386,20.0828992726946,194415.40521535,0.0,1.0
2009-09-23,23.33,23.96,23.23,23.46,123100,19.9801296388898,20.5196702163652,19.8944882773858,20.091463408845,143738.957249307,0.0,1.0
2009-09-24,22.57,23.36,22.36,23.36,128200,19.3292552914592,20.005822047341,19.1494084323007,20.005822047341,149694.023715363,0.0,1.0
2009-09-25,22.1,22.64,21.77,22.57,79500,18.9267408923903,19.389204244512,18.644124399427,19.3292552914592,92828.9772649871,0.0,1.0
2009-09-28,22.32,22.88,22.0,22.28,110400,19.1151518876991,19.5947435121217,18.8410995308862,19.0808953430975,128909.674088737,0.0,1.0
2009-09-29,22.13,22.5,22.04,22.33,52200,18.9524333008415,19.2693063384064,18.8753560754878,19.1237160238495,60951.8567702179,0.0,1.0
2009-09-30,23.15,23.28,21.41,22.08,308500,19.8259751881826,19.9373089581378,18.3358154980125,18.9096126200895,360223.138191805,0.0,1.0
2009-10-01,22.73,23.31,22.49,22.96,309000,19.4662814698656,19.963001366589,19.260742202256,19.6632566013249,360806.968237498,0.0,1.0
2009-10-02,22.44,22.74,22.27,22.53,184400,19.217921521504,19.474845606016,19.0723312069471,19.2949987468576,215316.520851115,0.0,1.0
2009-10-05,22.92,23.05,22.05,22.52,255500,19.6290000567233,19.7403338266785,18.8839202116382,19.2864346107072,298337.153348481,0.0,1.0
2009-10-06,22.85,23.96,22.56,23.09,267200,19.5690511036705,20.5196702163652,19.3206911553088,19.7745903712801,311998.776417667,0.0,1.0
2009-10-07,23.2,23.96,22.58,22.74,365000,19.8687958689346,20.5196702163652,19.3378194276096,19.474845606016,426195.933354972,0.0,1.0
2009-10-08,24.11,24.42,23.38,23.43,218900,20.6481322586212,20.9136204792837,20.0229503196418,20.0657710003938,255600.794003846,0.0,1.0
2009-10-09,24.73,24.93,23.81,24.17,210000,21.1791086999462,21.3503914229543,20.3912081741091,20.6995170755236,245208.619190532,0.0,1.0
2009-10-12,24.85,25.44,24.64,24.88,154500,21.281878333751,21.7871623666248,21.1020314745926,21.3075707422022,180403.484118749,0.0,1.0
2009-10-13,24.53,24.94,24.44,24.78,84200,21.0078259769382,21.3589555591047,20.9307487515845,21.2219293806982,98316.9796944894,0.0,1.0
2009-10-14,25.77,26.0,24.75,24.75,228600,22.0697788595881,22.2667539910474,21.196236972247,21.196236972247,266927.096890265,0.0,1.0
2009-10-15,25.49,26.29,25.49,25.67,261000,21.8299830473768,22.515113939409,21.8299830473768,21.9841374980841,304759.28385109,0.0,1.0
2009-10-16,25.3,25.59,25.02,25.38,160100,21.6672644605192,21.9156244088808,21.4274686483079,21.7357775497224,186942.380630496,0.0,1.0
2009-10-19,25.49,25.72,25.27,25.35,125100,21.8299830473768,22.0269581788361,21.641572052068,21.7100851412712,146074.277432074,0.0,1.0
2009-10-20,25.33,25.87,24.83,25.45,216800,21.6929568689704,22.1554202210921,21.2647500614502,21.7957265027752,253148.70781194,0.0,1.0
2009-10-21,24.85,25.82,24.79,25.33,317300,21.281878333751,22.1125995403401,21.2304935168486,21.6929568689704,370498.546995981,0.0,1.0
2009-10-22,24.19,24.75,22.5,23.4,786400,20.7166453478245,21.196236972247,19.2693063384064,20.0400785919426,918247.895863972,0.0,1.0
2009-10-23,23.89,25.58,23.7,24.41,348600,20.4597212633124,21.9070602727304,20.2970026764547,20.9050563431333,407046.307856283,0.0,1.0
2009-10-26,23.56,24.92,23.43,24.03,267200,20.1771047703491,21.3418272868039,20.0657710003938,20.579619169418,311998.776417667,0.0,1.0
2009-10-27,22.54,23.7525,22.381,23.5,371500,19.303562883008,20.3419643912443,19.1673931182166,20.1257199534467,433785.723948965,0.0,1.0
2009-10-28,21.92,22.79,21.86,22.57,201400,18.772586441683,19.5176662867681,18.7212016247806,19.3292552914592,235166.742404634,0.0,1.0
2009-10-29,22.02,22.28,21.86,22.2,272100,18.858227803187,19.0808953430975,18.7212016247806,19.0123822538943,317720.310865448,0.0,1.0
2009-10-30,21.34,22.15,21.01,21.82,233100,18.2758665449596,18.9695615731423,17.9932500519964,18.686945080179,272181.567301492,0.0,1.0
2009-11-02,20.98,21.56,20.49,21.07,335300,17.9675576435451,18.4642775402685,17.5479149721754,18.0446348688988,391516.428640884,0.0,1.0
2009-11-03,21.54,21.63,20.83,20.83,155900,18.4471492679677,18.5242264933213,17.8390956012891,17.8390956012891,182038.208246686,0.0,1.0
2009-11-04,21.24,21.66,21.14,21.59,165100,18.1902251834556,18.5499189017725,18.1045838219516,18.4899699487197,192780.681087414,0.0,1.0
2009-11-05,21.96,22.07,21.41,21.44,133700,18.8068429862846,18.9010484839391,18.3358154980125,18.3615079064637,156116.154217972,0.0,1.0
2009-11-06,21.8,22.0,20.32,20.425,106600,18.6698168078782,18.8410995308862,17.4023246576186,17.4922480871978,124472.56574148,0.0,1.0
2009-11-09,21.82,22.0,21.52,21.8,164400,18.686945080179,18.8410995308862,18.4300209956669,18.6698168078782,191963.319023445,0.0,1.0
2009-11-10,21.56,21.91,21.34,21.77,100900,18.4642775402685,18.7640223055326,18.2758665449596,18.644124399427,117816.903220594,0.0,1.0
2009-11-11,22.67,22.74,21.15,21.76,265900,19.4148966529632,19.474845606016,18.113147958102,18.6355602632766,310480.81829887,0.0,1.0
2009-11-12,22.44,23.23,22.36,22.7,193500,19.217921521504,19.8944882773858,19.1494084323007,19.4405890614144,225942.227682704,0.0,1.0
2009-11-13,22.77,22.83,21.98,22.45,154200,19.5005380144672,19.5519228313697,18.8239712585854,19.2264856576544,180053.186091334,0.0,1.0
2009-11-16,23.63,23.64,22.77,22.77,189500,20.2370537234019,20.2456178595523,19.5005380144672,19.5005380144672,221271.587317171,0.0,1.0
2009-11-17,23.86,23.94,23.22,23.46,106400,20.4340288548612,20.5025419440644,19.8859241412354,20.091463408845,124239.033723203,0.0,1.0
2009-11-18,23.76,24.14,23.54,23.9,121000,20.40833644641,20.7347323996775,20.2193703682025,20.5285875870875,140871.844579264,0.07,1.0
2009-11-19,23.22,23.69,22.87,23.69,124800,19.9445106180825,20.3482108760712,19.6438827663887,20.3482108760712,145295.919037125,0.0,1.0
2009-11-20,23.42,23.65,23.03,23.03,110100,20.1162979619075,20.3138534073062,19.7813126414487,19.7813126414487,128181.736265925,0.0,1.0
2009-11-23,23.99,24.63,23.69,23.72,176700,20.6058918918087,21.1556113920487,20.3482108760712,20.373978977645,205719.462290546,0.0,1.0
2009-11-24,23.19,23.93,23.12,23.93,168300,19.9187425165087,20.5543556886612,19.85861694617,20.5543556886612,195939.929278431,0.0,1.0
2009-11-25,22.88,23.29,22.81,23.22,107600,19.65247213358,20.0046361884212,19.5923465632412,19.9445106180825,125271.160964701,0.0,1.0
2009-11-27,22.58,22.87,22.3,22.3,58300,19.3947911178425,19.6438827663887,19.1542888364875,19.1542888364875,67874.6160245545,0.0,1.0
2009-11-30,22.66,22.73,21.82,22.49,177700,19.4635060553725,19.5236316257112,18.7419992113075,19.3174868131212,206883.692411035,0.0,1.0
2009-12-01,23.31,23.4,22.74,22.74,136600,20.0218149228037,20.099119227525,19.5322209929025,19.5322209929025,159033.834458905,0.0,1.0
2009-12-02,23.49,23.96,23.17,23.26,103800,20.1764235322462,20.580123790235,19.9015637821262,19.9788680868475,120847.08650684,0.0,1.0
2009-12-03,23.64,24.17,23.59,23.64,114100,20.305264040115,20.7605005012512,20.2623172041587,20.305264040115,132838.656747885,0.0,1.0
2009-12-04,24.78,24.85,23.94,24.11,147400,21.2844518999174,21.3445774702562,20.5629450558525,20.7089642981037,171607.519760195,0.0,1.0
2009-12-07,24.46,24.71,24.36,24.7,100800,21.0095921497975,21.2243263295787,20.923698477885,21.2157369623874,117354.39614537,0.0,1.0
2009-12-08,24.14,24.48,23.86,24.23,287500,20.7347323996775,21.0267708841799,20.4942301183225,20.8120367043987,334716.159640813,0.0,1.0
2009-12-09,24.04,24.29,23.75,24.09,163400,20.648838727765,20.8635729075462,20.3997470792187,20.6917855637212,190235.201688031,0.0,1.0
2009-12-10,23.7,24.27,23.51,24.06,101200,20.3568002432625,20.8463941731637,20.1936022666287,20.6660174621475,117820.088193566,0.0,1.0
2009-12-11,23.26,24.0,23.17,23.89,224200,19.9788680868475,20.614481259,19.9015637821262,20.5199982198962,261020.39301381,0.0,1.0
2009-12-14,23.37,23.57,22.6,23.38,374500,20.0733511259512,20.2451384697762,19.411969852225,20.0819404931425,436004.180123426,0.0,1.0
2009-12-15,23.37,23.8,23.12,23.38,197900,20.0733511259512,20.442693915175,19.85861694617,20.0819404931425,230401.140844929,0.0,1.0
2009-12-16,23.62,23.72,23.37,23.61,169800,20.2880853057325,20.373978977645,20.0733511259512,20.2794959385412,197686.274459166,0.0,1.0
2009-12-17,24.44,24.74,22.9,23.51,251400,20.992413415415,21.2500944311524,19.6696508679625,20.1936022666287,292687.452291132,0.0,1.0
2009-12-18,24.69,25.71,24.47,24.74,500100,21.2071475951962,22.0832630487037,21.0181815169887,21.2500944311524,582231.483256943,0.0,1.0
2009-12-21,24.93,25.37,24.53,24.74,103900,21.4132924077862,21.7912245642012,21.0697177201362,21.2500944311524,120963.509518889,0.0,1.0
2009-12-22,24.94,25.25,24.76,24.93,50300,21.4218817749775,21.6881521579062,21.267273165535,21.4132924077862,58560.7750606362,0.0,1.0
2009-12-23,25.16,25.38,24.87,25.0,87300,21.6108478531849,21.7998139313924,21.3617562046387,21.4734179781249,101637.289518759,0.0,1.0
2009-12-24,24.87,25.42,24.81,25.28,18700,21.3617562046387,21.8341714001575,21.3102200014912,21.7139202594799,21771.103253159,0.0,1.0
2009-12-28,25.22,25.22,24.86,24.97,66400,21.6623840563324,21.6623840563324,21.3531668374474,21.4476498765512,77304.8800005221,0.0,1.0
2009-12-29,25.97,26.19,24.97,25.2,120700,22.3065865956762,22.4955526738837,21.4476498765512,21.6452053219499,140522.575543117,0.0,1.0
2009-12-30,25.78,26.15,25.51,25.79,102600,22.1433886190424,22.4611952051187,21.9114757048787,22.1519779862337,119450.010362253,0.0,1.0
2009-12-31,25.03,25.84,24.97,25.64,108200,21.4991860796987,22.1949248221899,21.4476498765512,22.0231374783649,125969.699036995,0.0,1.0
2010-01-04,25.53,25.53,24.68,25.4,203400,21.9286544392612,21.9286544392612,21.1985582280049,21.8169926657749,236804.406507623,0.0,1.0
2010-01-05,25.52,25.78,25.19,25.53,142500,21.9200650720699,22.1433886190424,21.6366159547587,21.9286544392612,165902.792169795,0.0,1.0
2010-01-06,25.44,26.12,25.35,25.52,132500,21.8513501345399,22.4354271035449,21.7740458298187,21.9200650720699,154260.490964897,0.0,1.0
2010-01-07,25.35,25.65,24.81,25.46,101900,21.7740458298187,22.0317268455562,21.3102200014912,21.8685288689224,118635.049277909,0.0,1.0
2010-01-08,25.81,26.07,25.37,25.37,96900,22.1691567206162,22.3924802675887,21.7912245642012,21.7912245642012,112813.89867546,0.0,1.0
2010-01-11,26.56,26.61,25.78,25.95,137200,22.8133592599599,22.8563060959162,22.1433886190424,22.2894078612937,159732.372531199,0.0,1.0
2010-01-12,26.24,26.58,26.01,26.3,57600,22.5384995098399,22.8305379943424,22.3409440644412,22.5900357129874,67059.6549402119,0.0,1.0
2010-01-13,26.49,26.6,25.99,26.25,109800,22.7532336896212,22.8477167287249,22.3237653300587,22.5470888770312,127832.467229779,0.0,1.0
2010-01-14,26.62,26.78,26.33,26.51,189000,22.8648954631074,23.0023253381674,22.6158038145612,22.7704124240037,220039.49277257,0.0,1.0
2010-01-15,25.6,26.71,25.2,26.71,257600,21.9887800095999,22.9421997678287,21.6452053219499,22.9421997678287,299905.67903817,0.0,1.0
2010-01-19,25.57,25.72,24.9,25.72,139100,21.9630119080262,22.0918524158949,21.3875243062124,22.0918524158949,161944.40976013,0.0,1.0
2010-01-20,25.39,25.53,24.71,25.31,177400,21.8084032985837,21.9286544392612,21.2243263295787,21.7396883610537,206534.423374888,0.0,1.0
2010-01-21,24.93,25.81,24.71,25.35,94700,21.4132924077862,22.1691567206162,21.2243263295787,21.7740458298187,110252.592410383,0.0,1.0
2010-01-22,24.98,25.23,24.655,24.97,145300,21.4562392437424,21.6709734235237,21.1770848100268,21.4476498765512,169162.636507167,0.0,1.0
2010-01-25,24.93,25.75,24.56,25.1,151500,21.4132924077862,22.1176205174687,21.0954858217099,21.5593116500375,176380.863254203,0.0,1.0
2010-01-26,24.8,25.3,24.59,24.73,96000,21.3016306343,21.7310989938624,21.1212539232837,21.2415050639612,111766.091567019,0.0,1.0
2010-01-27,25.25,25.33,24.61,24.61,81300,21.6881521579062,21.7568670954362,21.1384326576662,21.1384326576662,94651.9087958198,0.0,1.0
2010-01-28,24.05,25.34,23.99,25.34,247500,20.6574280949562,21.7654564626274,20.6058918918087,21.7654564626274,288146.954821223,0.0,1.0
2010-01-29,23.63,24.39,23.62,24.2,244000,20.2966746729237,20.9494665794587,20.2880853057325,20.786268602825,284072.149399508,0.0,1.0
2010-02-01,23.07,23.76,23.03,23.65,270200,19.8156701102137,20.40833644641,19.7813126414487,20.3138534073062,314574.978556341,0.0,1.0
2010-02-02,23.09,23.57,22.74,23.06,183800,19.8328488445962,20.2451384697762,19.5322209929025,19.8070807430225,213985.496146023,0.0,1.0
2010-02-03,23.12,23.41,22.83,22.94,164800,19.85861694617,20.1077085947162,19.6095252976237,19.7040083367275,191865.123856717,0.0,1.0
2010-02-04,22.49,23.03,22.47,23.03,167300,19.3174868131212,19.7813126414487,19.3003080787387,19.7813126414487,194775.699157942,0.0,1.0
2010-02-05,22.47,22.64,21.95,22.48,99000,19.3003080787387,19.44632732099,18.8536609847937,19.30889744593,115258.781928489,0.0,1.0
2010-02-08,21.97,22.51,21.92,22.39,232500,18.8708397191762,19.3346655475037,18.82789288322,19.2315931412087,270683.503013876,0.0,1.0
2010-02-09,23.04,24.09,22.84,24.06,474200,19.78990200864,20.6917855637212,19.618114664815,20.6660174621475,552077.923136256,0.0,1.0
2010-02-10,23.17,23.31,22.76,22.89,173600,19.9015637821262,20.0218149228037,19.549399727285,19.6610615007712,202110.348917027,0.0,1.0
2010-02-11,23.29,23.39,23.04,23.04,127900,20.0046361884212,20.0905298603337,19.78990200864,19.78990200864,148905.032410644,0.0,1.0
2010-02-12,23.46,23.61,23.06,23.08,126000,20.1506554306725,20.2794959385412,19.8070807430225,19.824259477405,146692.995181713,0.0,1.0
2010-02-16,23.45,23.64,23.25,23.57,117500,20.1420660634812,20.305264040115,19.9702787196562,20.2451384697762,136797.03915755,0.0,1.0
2010-02-17,23.3,23.655,23.09,23.59,158700,20.0132255556125,20.3181480909018,19.8328488445962,20.2623172041587,184763.320121729,0.0,1.0
2010-02-18,23.33,23.46,23.19,23.21,192900,20.0389936571862,20.1506554306725,19.9187425165087,19.9359212508912,224579.99024248,0.0,1.0
2010-02-19,23.85,23.89,23.01,23.33,347400,20.4856407511312,20.5199982198962,19.7641339070662,20.0389936571862,404453.543858153,0.0,1.0
2010-02-22,24.08,24.13,23.74,23.8,250400,20.6831961965299,20.7261430324862,20.3911577120275,20.442693915175,291523.222170644,0.0,1.0
2010-02-23,24.1,24.25,23.76,24.12,190100,20.7003749309125,20.8292154387812,20.40833644641,20.717553665295,221320.145905108,0.0,1.0
2010-02-24,24.54,24.69,24.27,24.32,220500,21.0783070873274,21.2071475951962,20.8463941731637,20.88934100912,256712.741567999,0.0,1.0
2010-02-25,24.58,24.79,23.99,24.42,179400,21.1126645560924,21.2930412671087,20.6058918918087,20.9752346810325,208862.883615869,0.0,1.0
2010-02-26,24.46,24.64,24.05,24.52,104600,21.0095921497975,21.16420075924,20.6574280949562,21.061128352945,121778.470603232,0.0,1.0
2010-03-01,24.81,24.86,24.52,24.6,279000,21.3102200014912,21.3531668374474,21.061128352945,21.129843290475,324820.203616651,0.0,1.0
2010-03-02,24.98,25.085,24.41,24.77,179700,21.4562392437424,21.5464275992506,20.9666453138412,21.2758625327262,209212.152652016,0.0,1.0
2010-03-03,25.0,25.22,24.79,24.95,196300,21.4734179781249,21.6623840563324,21.2930412671087,21.4304711421687,228538.372652146,0.0,1.0
2010-03-04,24.94,25.12,24.75,25.04,194400,21.4218817749775,21.57649038442,21.2586837983437,21.5077754468899,226326.335423214,0.0,1.0
2010-03-05,25.46,25.66,25.0,25.05,184900,21.8685288689224,22.0403162127474,21.4734179781249,21.5163648140812,215266.149278562,0.0,1.0
2010-03-08,25.84,25.84,25.34,25.38,120600,22.2550503925287,22.2550503925287,21.8244186124875,21.8588691548908,140026.822902463,0.07,1.0
2010-03-09,26.42,26.54,25.68,25.68,142600,22.7545832573765,22.8579348845864,22.1172482229155,22.1172482229155,165570.687776875,0.0,1.0
2010-03-10,26.59,26.94,26.31,26.31,151300,22.9009980625905,23.2024403086193,22.6598442657674,22.6598442657674,175672.125249939,0.0,1.0
2010-03-11,26.72,26.74,26.43,26.51,85500,23.0129623254012,23.0301875966028,22.7631958929773,22.8320969777839,99272.7475801041,0.0,1.0
2010-03-12,26.62,26.9,26.24,26.9,90100,22.926835969393,23.167989766216,22.5995558165616,23.167989766216,104613.73750839,0.0,1.0
2010-03-15,26.39,26.65,26.37,26.62,101100,22.728745350574,22.9526738761954,22.7115200793724,22.926835969393,117385.669945597,0.0,1.0
2010-03-16,26.31,26.46,26.1,26.45,103900,22.6598442657674,22.7890337997798,22.4789789181501,22.7804211641789,120636.707293249,0.0,1.0
2010-03-17,26.83,26.9,26.04,26.28,124500,23.1077013170102,23.167989766216,22.4273031045452,22.6340063589649,144555.053493836,0.0,1.0
2010-03-18,27.15,27.25,26.6,26.7,179500,23.3833056562366,23.4694320122449,22.9096106981913,22.9957370541995,208414.715679868,0.0,1.0
2010-03-19,26.89,27.37,26.78,27.3,355100,23.1593771306152,23.5727836394547,23.0646381390061,23.512495190249,412301.200768362,0.0,1.0
2010-03-22,26.77,26.8,26.1,26.48,325700,23.0560255034053,23.0818634102078,22.4789789181501,22.8062590709814,378165.308618011,0.0,1.0
2010-03-23,27.03,27.225,26.565,26.7,154100,23.2799540290267,23.4479004232428,22.8794664735884,22.9957370541995,178923.162597591,0.0,1.0
2010-03-24,26.51,26.97,26.45,26.92,75500,22.8320969777839,23.2282782154218,22.7804211641789,23.1852150374177,87661.8999099166,0.0,1.0
2010-03-25,26.34,27.2,26.3,26.85,81600,22.6856821725699,23.4263688342407,22.6512316301666,23.1249265882119,94744.5169887309,0.0,1.0
2010-03-26,26.44,26.75,26.348,26.4,156900,22.7718085285781,23.0388002322037,22.6925722810505,22.7373579861748,182174.199945244,0.0,1.0
2010-03-29,26.15,26.55,26.08,26.43,82700,22.5220420961542,22.8665475201872,22.4617536469485,22.7631958929773,96021.7102324518,0.0,1.0
2010-03-30,26.3,26.48,26.08,26.25,74100,22.6512316301666,22.8062590709814,22.4617536469485,22.6081684521625,86036.3812360903,0.0,1.0
2010-03-31,26.3,26.64,26.15,26.29,176900,22.6512316301666,22.9440612405946,22.5220420961542,22.6426189945658,205395.895285619,0.0,1.0
2010-04-01,26.2,26.57,25.8,26.51,191400,22.5651052741584,22.8837727913888,22.2205998501254,22.8320969777839,222231.624407391,0.0,1.0
2010-04-05,26.24,26.3075,25.99,26.26,121600,22.5995558165616,22.6576911068672,22.3842399265411,22.6167810877633,141187.907669482,0.0,1.0
2010-04-06,26.03,26.28,25.926,26.17,136300,22.4186904689443,22.6340063589649,22.3291190586958,22.5392673673559,158255.853744658,0.0,1.0
2010-04-07,26.09,26.28,25.8,25.93,513100,22.4703662825493,22.6340063589649,22.2205998501254,22.3325641129361,595752.593957327,0.0,1.0
2010-04-08,25.86,26.06,25.66,26.06,294700,22.2722756637303,22.4445283757468,22.1000229517139,22.4445283757468,342171.68084043,0.0,1.0
2010-04-09,25.76,25.9699,25.56,25.8,158900,22.1861493077221,22.3669285289834,22.0138965957056,22.2205998501254,184496.369479281,0.0,1.0
2010-04-12,25.74,25.94,25.29,25.85,239800,22.1689240365205,22.3411767485369,21.7813554344834,22.2636630281295,278428.127131099,0.0,1.0
2010-04-13,25.92,26.05,25.39,25.77,269300,22.3239514773353,22.435915740146,21.8674817904916,22.1947619433229,312680.127758153,0.0,1.0
2010-04-14,27.32,27.35,26.01,26.08,176500,23.5297204614506,23.5555583682531,22.4014651977427,22.4617536469485,204931.461378812,0.0,1.0
2010-04-15,27.81,28.13,27.42,27.42,145100,23.951739605891,24.2273439451173,23.6158468174589,23.6158468174589,168473.399694422,0.0,1.0
2010-04-16,27.77,28.12,27.19,27.8,225700,23.9172890634877,24.2187313095165,23.4177561986399,23.9431269702902,262056.831916135,0.0,1.0
2010-04-19,28.06,28.1,27.68,27.74,195100,24.1670554959116,24.2015060383149,23.8397753430803,23.8914511566852,226527.63804536,0.0,1.0
2010-04-20,28.01,28.33,27.62,28.09,201200,24.1239923179075,24.3995966571338,23.7880995294753,24.1928934027141,233610.255124175,0.0,1.0
2010-04-21,27.79,28.02,27.33,27.33,217200,23.9345143346893,24.1326049535083,23.5383330970514,23.5383330970514,252187.611396476,0.0,1.0
2010-04-22,27.04,27.68,26.74,27.68,293700,23.2885666646276,23.8397753430803,23.0301875966028,23.8397753430803,341010.59607341,0.0,1.0
2010-04-23,27.16,27.21,26.7,27.12,244300,23.3919182918374,23.4349814698416,22.9957370541995,23.3574677494341,283653.008582684,0.0,1.0
2010-04-26,27.74,27.95,26.9612,27.21,231100,23.8914511566852,24.0723165043025,23.2206990960931,23.4349814698416,268326.689658036,0.0,1.0
2010-04-27,27.36,28.0,27.21,27.69,174600,23.5641710038539,24.1153796823066,23.4349814698416,23.8483879786811,202725.400321476,0.0,1.0
2010-04-28,27.57,27.915,27.46,27.6,141600,23.7450363514712,24.0421722796996,23.6502973598622,23.7708742582737,164409.603009857,0.0,1.0
2010-04-29,28.31,28.31,27.73,27.78,135200,24.3823713859322,24.3823713859322,23.8828385210844,23.9259016990885,156978.660500937,0.0,1.0
2010-04-30,28.02,30.3,28.02,29.18,302700,24.1326049535083,26.0962858704961,24.1326049535083,25.1316706832038,351460.358976579,0.0,1.0
2010-05-03,29.29,29.29,28.08,28.25,154400,25.2264096748129,25.2264096748129,24.1842807671132,24.3306955723272,179271.488027697,0.0,1.0
2010-05-04,28.28,28.9,28.06,28.9,189800,24.3565334791297,24.8905168863808,24.1670554959116,24.8905168863808,220373.888780161,0.0,1.0
2010-05-05,27.86,28.24,27.69,28.1,210500,23.9948027838951,24.3220829367264,23.8483879786811,24.2015060383149,244408.34345745,0.0,1.0
2010-05-06,27.35,28.09,25.95,27.79,226400,23.5555583682531,24.1928934027141,22.3497893841378,23.9345143346893,262869.591253048,0.0,1.0
2010-05-07,26.4,27.55,26.27,27.28,212700,22.7373579861748,23.7278110802696,22.6253937233641,23.4952699190473,246962.729944891,0.0,1.0
2010-05-10,27.7,28.03,27.29,27.44,207800,23.8570006142819,24.1412175891091,23.5038825546481,23.6330720886605,241273.414586499,0.0,1.0
2010-05-11,28.54,28.76,27.26,27.47,89700,24.5804620047511,24.7699399879692,23.4780446478457,23.658909995463,104149.303601583,0.0,1.0
2010-05-12,29.27,29.59,28.54,28.58,73000,25.2091844036113,25.4847887428376,24.5804620047511,24.6149125471544,84759.1879923695,0.0,1.0
2010-05-13,28.78,29.24,28.5175,29.24,161100,24.7871652591709,25.1833464968088,24.5610835746493,25.1833464968088,187050.755966723,0.0,1.0
2010-05-14,28.3,28.6,27.7,28.59,306100,24.3737587503314,24.6321378183561,23.8570006142819,24.6235251827552,355408.047184442,0.0,1.0
2010-05-17,28.77,28.8,27.59,28.47,148300,24.7785526235701,24.8043905303725,23.7622616226729,24.5201735555454,172188.870948882,0.0,1.0
2010-05-18,28.66,29.39,28.36,29.05,238500,24.683813631961,25.3125360308211,24.4254345639363,25.0197064203931,276918.716933975,0.0,1.0
2010-05-19,28.57,28.92,28.08,28.56,221700,24.6062999115536,24.9077421575824,24.1842807671132,24.5976872759528,257412.49284806,0.0,1.0
2010-05-20,26.76,28.16,26.72,28.03,136000,23.0474128678045,24.2531818519198,23.0129623254012,24.1412175891091,157907.528314552,0.0,1.0
2010-05-21,27.43,27.69,26.25,26.4,215900,23.6244594530597,23.8483879786811,22.6081684521625,22.7373579861748,250678.201199351,0.0,1.0
2010-05-24,26.51,27.33,26.51,27.33,103200,22.8923854269897,23.6004863719211,22.8923854269897,23.6004863719211,119508.384511756,0.07,1.0
2010-05-25,26.97,26.99,25.46,25.84,152600,23.2896127863414,23.3068835410958,21.9856708023824,22.3138151427164,176714.917407887,0.0,1.0
2010-05-26,27.0,27.65,26.88,27.15,217100,23.3155189184731,23.8768184479919,23.2118943899465,23.4450495791312,251407.657727734,0.0,1.0
2010-05-27,27.54,27.61,27.12,27.51,140300,23.7818292968425,23.842276938483,23.4191434469996,23.7559231647109,162471.18553294,0.0,1.0
2010-05-28,27.37,27.85,27.03,27.47,112200,23.6350278814299,24.0495259955361,23.3414250506047,23.721381655202,129930.627347084,0.0,1.0
2010-06-01,26.6,27.54,26.58,27.06,128300,22.9701038233846,23.7818292968425,22.9528330686301,23.3673311827363,148574.861752503,0.0,1.0
2010-06-02,27.37,27.38,26.46,26.7,115200,23.6350278814299,23.6436632588071,22.8492085401036,23.0564575971567,133404.708292193,0.0,1.0
2010-06-03,28.03,28.33,27.32,27.32,272600,24.2049627883259,24.4640241096423,23.5918509945439,23.5918509945439,315678.155212255,0.0,1.0
2010-06-04,27.21,27.69,27.08,27.36,271800,23.4968618433945,23.9113599575007,23.3846019374908,23.6263925040527,314751.733626893,0.0,1.0
2010-06-07,26.3,27.31,26.22,27.31,92500,22.7110425020682,23.5832156171666,22.6419594830505,23.5832156171666,107117.495807533,0.0,1.0
2010-06-08,26.61,26.77,25.8,26.53,110200,22.9787392007618,23.1169052387972,22.2792736332076,22.9096561817441,127614.573383677,0.0,1.0
2010-06-09,26.95,27.81,26.69,27.36,178600,23.272342031587,24.0149844860272,23.0478222197795,23.6263925040527,206823.618932167,0.0,1.0
2010-06-10,27.65,27.93,27.05,27.14,156800,23.8768184479919,24.1186090145538,23.3586958053591,23.436414201754,181578.63073104,0.0,1.0
2010-06-11,28.14,28.14,27.045,27.22,141300,24.2999519394753,24.2999519394753,23.3543781166705,23.5054972207717,163629.212514642,0.0,1.0
2010-06-14,28.11,28.65,28.02,28.48,87300,24.2740458073436,24.7403561857131,24.1963274109487,24.5935547703005,101095.755502677,0.0,1.0
2010-06-15,28.69,28.8,28.02,28.48,99900,24.7748976952219,24.8698868463713,24.1963274109487,24.5935547703005,115686.895472136,0.0,1.0
2010-06-16,28.57,29.15,28.15,28.41,144600,24.6712731666954,25.1721250545737,24.3085873168525,24.53310712866,167450.701554263,0.0,1.0
2010-06-17,28.58,28.78,28.14,28.56,54300,24.6799085440726,24.8526160916168,24.2999519394753,24.6626377893182,62880.8651064763,0.0,1.0
2010-06-18,28.79,29.14,28.42,28.78,179100,24.861251468994,25.1634896771965,24.5417425060372,24.8526160916168,207402.632423019,0.0,1.0
2010-06-21,28.5,29.39,28.29,29.27,84100,24.6108255250549,25.3793741116268,24.4294826001334,25.2757495831002,97390.0691612275,0.0,1.0
2010-06-22,27.67,28.93,27.44,28.69,169700,23.8940892027463,24.982146752275,23.6954755230704,24.7748976952219,196517.178795009,0.0,1.0
2010-06-23,27.79,27.97,27.44,27.65,212200,23.9977137312728,24.1531505240626,23.6954755230704,23.8768184479919,245733.32551739,0.0,1.0
2010-06-24,27.52,28.11,27.33,27.62,95400,23.7645585420881,24.2740458073436,23.6004863719211,23.8509123158602,110475.774054472,0.0,1.0
2010-06-25,27.83,28.094,27.25,27.57,785700,24.0322552407817,24.2602292035401,23.5314033529034,23.8077354289742,909861.799524095,0.0,1.0
2010-06-28,28.44,28.69,27.62,27.94,136700,24.5590132607916,24.7748976952219,23.8509123158602,24.127244391931,158302.288398809,0.0,1.0
2010-06-29,27.34,28.21,27.1,27.94,194400,23.6091217492983,24.3603995811157,23.4018726922452,24.127244391931,225120.445243075,0.0,1.0
2010-06-30,27.25,27.9,27.06,27.41,113400,23.5314033529034,24.0927028824222,23.3673311827363,23.6695693909388,131320.259725127,0.0,1.0
2010-07-01,27.52,27.7,26.43,27.21,189300,23.7645585420881,23.9199953348779,22.823302407972,23.4968618433945,219214.50763639,0.0,1.0
2010-07-02,27.14,27.7,26.66,27.7,130600,23.436414201754,23.9199953348779,23.0219160876478,23.9199953348779,151238.32381042,0.0,1.0
2010-07-06,26.55,27.76,26.46,27.6,147200,22.9269269364985,23.9718075991412,22.8492085401036,23.8336415611058,170461.571706691,0.0,1.0
2010-07-07,27.53,27.57,26.73,26.73,96800,23.7731939194653,23.8077354289742,23.0823637292883,23.0823637292883,112097.011828856,0.0,1.0
2010-07-08,27.81,28.05,27.55,27.8,147100,24.0149844860272,24.2222335430803,23.7904646742197,24.00634910865,170345.769008521,0.0,1.0
2010-07-09,28.19,28.22,27.661,27.75,112800,24.3431288263613,24.3690349584929,23.8863173631068,23.963172221764,130625.443536105,0.0,1.0
2010-07-12,27.89,28.51,27.6,28.05,85500,24.0840675050449,24.6194609024321,23.8336415611058,24.2222335430803,99011.306935612,0.0,1.0
2010-07-13,28.72,28.8,28.05,28.22,188000,24.8008038273536,24.8698868463713,24.2222335430803,24.3690349584929,217709.072560175,0.0,1.0
2010-07-14,28.99,29.4175,28.58,28.68,256500,25.0339590165383,25.4031213994141,24.6799085440726,24.7662623178447,297033.920806835,0.0,1.0
2010-07-15,28.67,28.94,28.19,28.94,101500,24.7576269404675,24.9907821296522,24.3431288263613,24.9907821296522,117539.738642861,0.0,1.0
2010-07-16,28.45,28.71,28.25,28.37,183100,24.5676486381688,24.7921684499764,24.3949410906246,24.4985656191511,212034.740349831,0.0,1.0
2010-07-19,28.57,28.79,27.99,28.5,155900,24.6712731666954,24.861251468994,24.1704212788171,24.6108255250549,180536.406447507,0.0,1.0
2010-07-20,29.21,29.24,28.11,28.24,89300,25.223937318837,25.2498434509686,24.2740458073436,24.3863057132474,103411.809466083,0.0,1.0
2010-07-21,28.3,29.33,28.11,29.33,102400,24.4381179775107,25.3275618473635,24.2740458073436,25.3275618473635,118581.962926393,0.0,1.0
2010-07-22,29.5,29.57,28.35,28.79,150100,25.4743632627761,25.5348109044166,24.4812948643967,24.861251468994,173819.84995363,0.0,1.0
2010-07-23,28.96,29.52,28.2,28.81,385100,25.0080528844067,25.4916340175305,24.3517642037385,24.8785222237485,445956.190653849,0.0,1.0
2010-07-26,29.42,29.64,28.89,29.0,340000,25.4052802437584,25.5952585460571,24.9476052427662,25.0425943939155,393729.173779041,0.0,1.0
2010-07-27,29.3,29.91,29.12,29.55,137700,25.3016557152319,25.8284137352418,25.1462189224421,25.5175401496622,159460.315380512,0.0,1.0
2010-07-28,29.0,29.65,28.8,29.19,162700,25.0425943939155,25.6038939234343,24.8698868463713,25.2066665640825,188410.989923088,0.0,1.0
2010-07-29,28.91,29.45,28.41,29.18,148400,24.9648759975206,25.4311863758901,24.53310712866,25.1980311867053,171851.204084734,0.0,1.0
2010-07-30,29.04,29.43,28.43,28.43,97700,25.0771359034244,25.4139156211356,24.5503778834144,24.5503778834144,113139.236112389,0.0,1.0
2010-08-02,28.94,29.59,28.6,29.5,124100,24.9907821296522,25.552081659171,24.697179298827,25.4743632627761,143711.14842935,0.0,1.0
2010-08-03,28.6,29.12,28.36,28.79,80600,24.697179298827,25.1462189224421,24.4899302417739,24.861251468994,93336.9747252669,0.0,1.0
2010-08-04,29.07,29.18,28.68,28.68,70800,25.103042035556,25.1980311867053,24.7662623178447,24.7662623178447,81988.3103045768,0.0,1.0
2010-08-05,28.82,29.1,28.57,28.8,108400,24.8871576011257,25.1289481676876,24.6712731666954,24.8698868463713,125530.124816612,0.0,1.0
2010-08-06,28.17,28.72,27.64,28.39,135400,24.3258580716069,24.8008038273536,23.8681830706146,24.5158363739056,156796.853322595,0.0,1.0
2010-08-09,28.39,28.47,28.08,28.42,95500,24.5158363739056,24.5849193929233,24.248139675212,24.5417425060372,110591.576752642,0.0,1.0
2010-08-10,27.73,28.05,27.46,27.97,138000,23.9459014670096,24.2222335430803,23.7127462778248,24.1531505240626,159807.723475022,0.0,1.0
2010-08-11,27.02,27.22,26.95,27.11,186900,23.3327896732275,23.5054972207717,23.272342031587,23.4105080696224,216435.242880302,0.0,1.0
2010-08-12,27.0,27.04,26.3,26.78,95400,23.3155189184731,23.3500604279819,22.7110425020682,23.1255406161744,110475.774054472,0.0,1.0
2010-08-13,26.25,27.17,26.24,27.17,147200,22.6678656151821,23.4623203338857,22.6592302378049,23.4623203338857,170461.571706691,0.0,1.0
2010-08-16,26.39,26.5,26.06,26.13,183200,22.7887608984631,22.8837500496124,22.5037934450151,22.5642410866556,212150.543048001,0.0,1.0
2010-08-17,27.39,27.92,26.55,26.61,137300,23.6522986361843,24.1099736371766,22.9269269364985,22.9787392007618,158997.104587831,0.0,1.0
2010-08-18,27.08,27.48,26.79,27.31,51600,23.3846019374908,23.7300170325792,23.1341759935516,23.5832156171666,59754.1922558779,0.0,1.0
2010-08-19,26.11,27.04,25.79,26.9,97900,22.5469703319012,23.3500604279819,22.2706382558304,23.2291651447009,113370.84150873,0.0,1.0
2010-08-20,25.96,26.07,25.38,25.95,78100,22.417439671243,22.5124288223923,21.9165877833647,22.4088042938658,90441.9072710091,0.0,1.0
2010-08-23,25.27,26.29,22.39,26.05,72200,21.8820462738558,22.765294679053,19.3881684238873,22.557471524889,83378.5824765331,0.07,1.0
2010-08-24,24.79,25.03,24.27,25.0,126800,21.4663999655277,21.6742231196918,21.016116464839,21.6482452254213,146432.191939396,0.0,1.0
2010-08-25,24.9,24.96,24.05,24.58,108400,21.5616522445196,21.6136080330606,20.8256119068553,21.2845547056342,125183.356516014,0.0,1.0
2010-08-26,24.76,25.27,23.63,24.93,75600,21.4404220712572,21.8820462738558,20.4619213870682,21.5876301387901,87304.9977178103,0.0,1.0
2010-08-27,25.47,25.5,24.5,25.12,136000,22.0552322356592,22.0812101299297,21.2152803209128,21.7521568025033,157056.609651087,0.0,1.0
2010-08-30,24.64,25.68,24.63,25.28,77700,21.3365104941752,22.2370774955527,21.327851196085,21.890705571946,89730.136543305,0.0,1.0
2010-08-31,23.76,24.69,23.58,24.55,176900,20.5744922622404,21.3798069846261,20.4186248966173,21.2585768113637,204289.075347627,0.0,1.0
2010-09-01,24.84,24.85,23.8,24.24,232200,21.5096964559786,21.5183557540688,20.6091294546011,20.9901385705685,268151.064418988,0.0,1.0
2010-09-02,25.1,25.23,24.44,24.73,127500,21.734838206323,21.8474090814952,21.1633245323718,21.4144441769867,147240.571547894,0.0,1.0
2010-09-03,25.53,25.659,25.241,25.37,72100,22.1071880242002,22.2188929695634,21.8569343093943,21.9686392547575,83263.099675319,0.0,1.0
2010-09-07,25.01,25.67,24.87,25.49,101300,21.6569045235114,22.2284181974626,21.5356743502491,22.0725508318395,116984.077629817,0.0,1.0
2010-09-08,25.45,25.6,25.04,25.04,57300,22.0379136394789,22.1678031108314,21.682882417782,21.682882417782,66171.6450956417,0.0,1.0
2010-09-09,25.61,25.87,25.48,25.71,104400,22.1764624089216,22.4016041592659,22.0638915337494,22.2630553898232,120564.044467452,0.0,1.0
2010-09-10,25.83,25.97,25.59,25.63,112100,22.3669669669053,22.4881971401676,22.1591438127412,22.1937810051019,129456.220160933,0.0,1.0
2010-09-13,26.5375,26.78,25.84,26.14,228800,22.9796123067847,23.1896002854713,22.3756262649954,22.6354052077005,264224.649177711,0.0,1.0
2010-09-14,26.34,26.6,26.21,26.54,90800,22.8085911695039,23.0337329198482,22.6960202943317,22.9817771313072,104858.383502343,0.0,1.0
2010-09-15,26.44,26.58,26.1,26.3,56500,22.8951841504055,23.0164143236679,22.6007680153398,22.7739539771432,65247.7826859297,0.0,1.0
2010-09-16,26.22,26.51,25.97,26.39,63800,22.7046795924218,22.9557992370367,22.4881971401676,22.8518876599547,73678.0271745542,0.0,1.0
2010-09-17,26.57,26.82,25.81,26.52,339000,23.0077550255777,23.2242374778319,22.3496483707249,22.9644585351269,391486.696115578,0.0,1.0
2010-09-20,26.76,27.25,26.41,26.58,171200,23.1722816892909,23.5965872957092,22.869206256135,23.0164143236679,197706.555678428,0.0,1.0
2010-09-21,26.77,27.13,26.72,26.81,368700,23.1809409873811,23.4926757186272,23.1376444969303,23.2155781797418,425785.088076146,0.0,1.0
2010-09-22,26.33,26.91,26.22,26.58,165500,22.7999318714137,23.3021711606435,22.7046795924218,23.0164143236679,191124.036009227,0.0,1.0
2010-09-23,25.35,26.28,25.28,26.12,175300,21.9513206585772,22.7566353809628,21.890705571946,22.6180866115202,202441.350528203,0.0,1.0
2010-09-24,26.15,26.15,25.64,25.76,115100,22.6440645057907,22.6440645057907,22.2024403031921,22.3063518802741,132920.704197354,0.0,1.0
2010-09-27,25.98,26.23,25.77,26.23,71400,22.4968564382578,22.713338890512,22.3150111783643,22.713338890512,82454.7200668207,0.0,1.0
2010-09-28,26.26,26.35,25.71,25.98,158900,22.7393167847825,22.817250467594,22.2630553898232,22.4968564382578,183502.171129101,0.0,1.0
2010-09-29,26.26,26.42,25.97,26.1,89200,22.7393167847825,22.8778655542252,22.4881971401676,22.6007680153398,103010.658682919,0.0,1.0
2010-09-30,26.0,26.52,25.8432,26.52,97100,22.5141750344381,22.9644585351269,22.3783972403843,22.9644585351269,112133.799978828,0.0,1.0
2010-10-01,25.56,26.27,25.4703,26.27,103800,22.1331659184707,22.7479760828727,22.0554920146019,22.7479760828727,119871.147660168,0.0,1.0
2010-10-04,25.24,25.63,24.91,25.5,156300,21.8560683795853,22.1937810051019,21.5703115426098,22.0812101299297,180499.618297536,0.0,1.0
2010-10-05,25.74,25.8,25.1801,25.4,159100,22.2890332840937,22.3409890726348,21.8041991840252,21.994617149028,183733.136731529,0.0,1.0
2010-10-06,25.59,25.84,25.57,25.62,98000,22.1591438127412,22.3756262649954,22.1418252165609,22.1851217070117,113173.145189754,0.0,1.0
2010-10-07,25.28,25.75,25.28,25.75,106900,21.890705571946,22.2976925821839,21.890705571946,22.2976925821839,123451.114497803,0.0,1.0
2010-10-08,25.2875,25.44,25.155,25.36,121800,21.8972000455136,22.0292543413887,21.7824643458189,21.9599799566673,140658.051878694,0.0,1.0
2010-10-11,24.98,25.31,24.98,25.2,79300,21.6309266292409,21.9166834662165,21.6309266292409,21.8214311872246,91577.8613627297,0.0,1.0
2010-10-12,24.86,25.02,24.65,24.91,83700,21.5270150521589,21.6655638216016,21.3451697922654,21.5703115426098,96659.1046161471,0.0,1.0
2010-10-13,24.94,25.14,24.8,24.95,336800,21.5962894368803,21.7694753986836,21.4750592636179,21.6049487349704,388946.074488868,0.0,1.0
2010-10-14,25.0,25.09,24.74,24.94,169900,21.6482452254213,21.7261789082328,21.4231034750769,21.5962894368803,196205.279262645,0.0,1.0
2010-10-15,25.02,25.31,24.63,25.31,443500,21.6655638216016,21.9166834662165,21.327851196085,21.9166834662165,512166.223384244,0.0,1.0
2010-10-18,25.36,25.47,24.88,25.07,104000,21.9599799566673,22.0552322356592,21.5443336483393,21.7088603120525,120102.113262596,0.0,1.0
2010-10-19,25.17,26.18,24.86,24.94,155600,21.7954532929541,22.6700424000612,21.5270150521589,21.5962894368803,179691.238689038,0.0,1.0
2010-10-20,25.6,25.78,25.05,25.38,108900,22.1678031108314,22.3236704764544,21.6915417158721,21.9772985528477,125760.770522084,0.0,1.0
2010-10-21,26.84,27.48,25.6,25.8,411800,23.2415560740123,23.7957511517831,22.1678031108314,22.3409890726348,475558.175399394,0.0,1.0
2010-10-22,27.02,27.3,26.73,26.82,161500,23.3974234396353,23.63988378616,23.1463037950204,23.2242374778319,186504.723960666,0.0,1.0
2010-10-25,27.06,27.51,26.9,27.22,107100,23.432060631996,23.8217290460536,23.2935118625533,23.5706094014387,123682.080100231,0.0,1.0
2010-10-26,27.31,27.57,26.84,26.86,83400,23.6485430842502,23.8736848345946,23.2415560740123,23.2588746701926,96312.6562125049,0.0,1.0
2010-10-27,26.97,27.27,26.69,27.08,90000,23.3541269491845,23.6139058918895,23.1116666026598,23.4493792281763,103934.521092631,0.0,1.0
2010-10-28,26.86,27.24,26.68,27.24,71600,23.2588746701926,23.587927997619,23.1030073045696,23.587927997619,82685.6856692489,0.0,1.0
2010-10-29,26.88,27.05,26.62,26.79,65000,23.276193266373,23.4234013339058,23.0510515160286,23.1982595835614,75063.8207891224,0.0,1.0
2010-11-01,26.34,27.18,26.145,27.03,84300,22.8085911695039,23.535972209078,22.6397348567456,23.4060827377255,97352.001423431,0.0,1.0
2010-11-02,27.01,27.04,26.14,26.7,138300,23.3887641415451,23.4147420358157,22.6354052077005,23.1203259007499,159712.71407901,0.0,1.0
2010-11-03,27.16,27.29,26.72,27.03,68700,23.5186536128977,23.6312244880699,23.1376444969303,23.4060827377255,79336.6844340417,0.0,1.0
2010-11-04,27.96,28.03,27.5,27.5,119700,24.2113974601112,24.2720125467423,23.8130697479634,23.8130697479634,138232.913053199,0.0,1.0
2010-11-05,28.37,28.42,27.84,28.03,148600,24.5664286818081,24.6097251722589,24.1074858830291,24.2720125467423,171607.442604055,0.0,1.0
2010-11-08,28.09,28.39,28.01,28.24,97400,24.3239683352833,24.5837472779884,24.254693950562,24.4538578066359,112480.24838247,0.0,1.0
2010-11-09,27.34,28.14,27.25,28.09,77300,23.6745209785207,24.3672648257342,23.5965872957092,24.3239683352833,89268.2053384488,0.0,1.0
2010-11-10,27.63,27.66,27.29,27.44,92900,23.9256406231356,23.9516185174061,23.6312244880699,23.7611139594224,107283.522327838,0.0,1.0
2010-11-11,27.36,27.66,27.3,27.3,61100,23.691839574701,23.9516185174061,23.63988378616,23.63988378616,70559.9915417753,0.0,1.0
2010-11-12,27.22,27.52,27.08,27.12,90900,23.5706094014387,23.8303883441437,23.4493792281763,23.484016420537,104973.866303557,0.0,1.0
2010-11-15,26.95,27.52,26.92,27.18,90100,23.3368083530041,23.8303883441437,23.3108304587336,23.535972209078,104050.003893845,0.0,1.0
2010-11-16,26.61,26.85,26.44,26.68,88500,23.0423922179384,23.2502153721025,22.8951841504055,23.1030073045696,102202.279074421,0.0,1.0
2010-11-17,26.76,26.82,26.39,26.68,89800,23.1722816892909,23.2242374778319,22.8518876599547,23.1030073045696,103703.555490203,0.0,1.0
2010-11-18,27.35,27.9,26.93,26.93,138400,23.7437953632421,24.2212757087552,23.3791740084866,23.3791740084866,159420.174495774,0.07,1.0
2010-11-19,27.68,27.73,27.25,27.37,74100,24.0302835705499,24.0736908746875,23.6569807549669,23.7611582848971,85354.2986281565,0.0,1.0
2010-11-22,27.51,27.62,27.22,27.52,78900,23.8826987364822,23.9781948055848,23.6309363724844,23.8913801973097,90883.3220210736,0.0,1.0
2010-11-23,27.29,27.38,27.01,27.17,85800,23.691706598277,23.7698397457246,23.4486256951067,23.5875290683469,98831.2931483917,0.0,1.0
2010-11-24,28.21,28.35,27.57,27.57,59600,24.490400994408,24.6119414459931,23.9347875014473,23.9347875014473,68652.040462053,0.0,1.0
2010-11-26,28.13,28.42,27.78,27.99,30600,24.4209493077879,24.6727116717857,24.117098178825,24.2994088562027,35247.524129846,0.0,1.0
2010-11-29,27.95,28.04,27.51,27.89,59300,24.2646830128927,24.3428161603403,23.8826987364822,24.2125942479276,68306.4764999957,0.0,1.0
2010-11-30,27.52,27.81,27.39,27.64,157700,23.8913801973097,24.1431425613076,23.7785212065521,23.9955577272399,181651.456054795,0.0,1.0
2010-12-01,28.09,28.63,27.58,28.05,91200,24.3862234644779,24.8550223491634,23.9434689622748,24.3514976211678,105051.444465423,0.0,1.0
2010-12-02,28.34,28.38,28.06,28.15,65100,24.6032599851656,24.6379858284757,24.3601790819953,24.4383122294429,74987.3797664372,0.0,1.0
2010-12-03,28.61,28.69,28.01,28.1,51700,24.8376594275084,24.9071111141285,24.3167717778578,24.3949049253054,59552.1894612105,0.0,1.0
2010-12-06,28.92,29.0,28.34,28.49,80100,25.1067847131613,25.1762363997813,24.6032599851656,24.7334818975783,92265.5778693026,0.0,1.0
2010-12-07,29.63,29.78,29.05,29.3,105400,25.7231684319145,25.8533903443272,25.2196437039189,25.4366802246067,121408.13866947,0.0,1.0
2010-12-08,29.24,29.88,29.19,29.78,97400,25.3845914596416,25.9402049526023,25.341184155504,25.8533903443272,112193.099681275,0.0,1.0
2010-12-09,29.45,29.95,29.23,29.54,85500,25.5669021370193,26.0009751783949,25.3759099988141,25.6450352844669,98485.7291863345,0.0,1.0
2010-12-10,29.84,29.94,29.22,29.58,55900,25.9054791092922,25.9922937175674,25.3672285379866,25.679761127777,64390.0849300129,0.0,1.0
2010-12-13,29.35,29.95,29.34,29.87,63300,25.4800875287442,26.0009751783949,25.4714060679167,25.9315234917748,72913.9959940933,0.0,1.0
2010-12-14,29.24,29.58,29.11,29.53,110300,25.3845914596416,25.679761127777,25.271732468884,25.6363538236394,127052.350049739,0.0,1.0
2010-12-15,29.18,29.78,29.07,29.26,145300,25.3325026946765,25.8533903443272,25.2370066255739,25.4019543812966,167368.145623093,0.0,1.0
2010-12-16,29.31,29.61,29.06,29.2,127300,25.4453616854342,25.7058055102595,25.2283251647464,25.3498656163316,146634.307899653,0.0,1.0
2010-12-17,28.99,29.29,28.6,29.29,341500,25.1675549389538,25.4279987637792,24.8289779666809,25.4279987637792,393366.976808576,0.0,1.0
2010-12-20,29.04,29.435,28.88,29.15,175200,25.2109622430914,25.5538799457781,25.0720588698512,25.306458312194,201809.353841471,0.0,1.0
2010-12-21,29.46,29.54,29.05,29.1,55700,25.5755835978468,25.6450352844669,25.2196437039189,25.2630510080565,64159.708955308,0.0,1.0
2010-12-22,29.97,30.16,29.27,29.49,117300,26.0183381000499,26.1832858557726,25.4106358421241,25.6016279803294,135115.50916441,0.0,1.0
2010-12-23,29.48,29.91,29.42,29.91,32300,25.5929465195019,25.9662493350848,25.5408577545368,25.9662493350848,37205.7199148374,0.0,1.0
2010-12-27,29.35,29.56,29.15,29.42,66400,25.4800875287442,25.6623982061219,25.306458312194,25.5408577545368,76484.8236020188,0.0,1.0
2010-12-28,29.07,29.22,29.02,29.15,46800,25.2370066255739,25.3672285379866,25.1935993214364,25.306458312194,53907.978080941,0.0,1.0
2010-12-29,28.9,29.145,28.84,29.09,40300,25.0894217915062,25.3021175817802,25.0373330265412,25.2543695472289,46420.7589030325,0.0,1.0
2010-12-30,28.96,29.17,28.78,28.92,63700,25.1415105564713,25.323821233849,24.9852442615761,25.1067847131613,73374.7479435029,0.0,1.0
2010-12-31,28.38,28.9,28.38,28.9,86400,24.6379858284757,25.0894217915062,24.6379858284757,25.0894217915062,99522.4210725062,0.0,1.0
2011-01-03,28.69,29.13,28.39,28.39,100300,24.9071111141285,25.289095390539,24.6466672893032,24.6466672893032,115533.551314495,0.0,1.0
2011-01-04,28.2,29.02,27.95,28.8,109900,24.4817195335805,25.1935993214364,24.2646830128927,25.0026071832311,126591.598100329,0.0,1.0
2011-01-05,28.46,28.46,28.03,28.12,96900,24.7074375150958,24.7074375150958,24.3341346995128,24.4122678469604,111617.159744512,0.0,1.0
2011-01-06,28.03,28.43,27.85,28.43,74400,24.3341346995128,24.6813931326132,24.1778684046176,24.6813931326132,85699.8625902138,0.0,1.0
2011-01-07,28.4,28.55,28.11,28.12,165400,24.6553487501307,24.7855706625434,24.4035863861329,24.4122678469604,190520.931080932,0.0,1.0
2011-01-10,28.14,28.2,27.76,28.2,107500,24.4296307686154,24.4817195335805,24.09973525717,24.4817195335805,123827.086403871,0.0,1.0
2011-01-11,28.14,28.38,27.96,28.25,37100,24.4296307686154,24.6379858284757,24.2733644737202,24.525126837718,42734.7433077545,0.0,1.0
2011-01-12,28.9,29.04,28.2066,28.44,125500,25.0894217915062,25.2109622430914,24.4874492977266,24.6900745934407,144560.92412731,0.0,1.0
2011-01-13,29.34,29.36,28.72,28.92,94700,25.4714060679167,25.4887689895717,24.933155496611,25.1067847131613,109083.024022759,0.0,1.0
2011-01-14,29.61,29.76,29.21,29.4,74400,25.7058055102595,25.8360274226722,25.3585470771591,25.5234948328818,85699.8625902138,0.0,1.0
2011-01-18,29.12,29.93,28.76,29.47,83300,25.2804139297115,25.9836122567398,24.9678813399211,25.5842650586743,95951.5934645807,0.0,1.0
2011-01-19,28.28,29.13,28.15,29.04,68500,24.5511712202006,25.289095390539,24.4383122294429,25.2109622430914,78903.7713364199,0.0,1.0
2011-01-20,27.85,28.36,27.83,28.09,71900,24.1778684046176,24.6206229068206,24.1605054829626,24.3862234644779,82820.1629064029,0.0,1.0
2011-01-21,28.04,28.285,27.75,28.04,116200,24.3428161603403,24.5555119506143,24.0910537963425,24.3428161603403,133848.441303533,0.0,1.0
2011-01-24,28.17,28.35,27.805,27.99,68700,24.4556751510979,24.6119414459931,24.1388018308938,24.2994088562027,79134.147311125,0.0,1.0
2011-01-25,28.38,28.43,27.59,27.59,119300,24.6379858284757,24.6813931326132,23.9521504231023,23.9521504231023,137419.268911458,0.0,1.0
2011-01-26,29.11,29.3,28.33,28.55,90900,25.271732468884,25.4366802246067,24.5945785243381,24.7855706625434,104705.880503366,0.0,1.0
2011-01-27,28.93,29.25,28.69,29.01,58500,25.1154661739888,25.3932729204691,24.9071111141285,25.1849178606089,67384.9726011761,0.0,1.0
2011-01-28,27.69,28.93,27.67,28.83,111700,24.0389650313774,25.1154661739888,24.0216021097224,25.0286515657137,128664.981872673,0.0,1.0
2011-01-31,27.91,27.955,27.49,27.93,71900,24.2299571695827,24.2690237433065,23.8653358148272,24.2473200912377,82820.1629064027,0.0,1.0
2011-02-01,28.55,28.59,28.03,28.03,66600,24.7855706625434,24.8202965058534,24.3341346995128,24.3341346995128,76715.1995767235,0.0,1.0
2011-02-02,28.03,28.39,27.79,28.39,143000,24.3341346995128,24.6466672893032,24.1257796396525,24.6466672893032,164718.821913986,0.0,1.0
2011-02-03,27.97,28.198,27.82,27.95,40000,24.2820459345477,24.479983241415,24.1518240221351,24.2646830128927,46075.1949409752,0.0,1.0
2011-02-04,28.14,28.39,27.79,27.9,68800,24.4296307686154,24.6466672893032,24.1257796396525,24.2212757087552,79249.3352984773,0.0,1.0
2011-02-07,27.93,28.39,27.76,28.11,43900,24.2473200912377,24.6466672893032,24.09973525717,24.4035863861329,50567.5264477202,0.0,1.0
2011-02-08,27.95,28.06,27.71,27.83,33300,24.2646830128927,24.3601790819953,24.0563279530324,24.1605054829626,38357.5997883618,0.0,1.0
2011-02-09,27.69,27.9898,27.52,27.82,71100,24.0389650313774,24.2992352269862,23.8913801973097,24.1518240221351,81898.6590075834,0.0,1.0
2011-02-10,27.93,28.07,26.34,27.43,28400,24.2473200912377,24.3688605428228,22.8669678196635,23.8132470498621,32713.3884080923,0.0,1.0
2011-02-11,28.61,28.63,27.67,27.96,100900,24.8376594275084,24.8550223491634,24.0216021097224,24.2733644737202,116224.67923861,0.0,1.0
2011-02-14,28.77,29.07,28.2,28.57,90500,24.9765628007486,25.2370066255739,24.4817195335805,24.8029335841984,104245.128553956,0.0,1.0
2011-02-15,31.72,31.99,29.5,29.5,483900,27.5375937448643,27.7719931872071,25.6103094411569,25.6103094411569,557394.670798447,0.0,1.0
2011-02-16,31.99,32.3,31.75,31.94,153300,27.7719931872071,28.0411184728599,27.5636381273468,27.7285858830695,176583.184611287,0.0,1.0
2011-02-17,31.12,31.43,30.39,30.52,250300,27.0167060952136,27.2858313808665,26.3829594548053,26.495818445563,288315.532343152,0.0,1.0
2011-02-18,30.95,31.32,30.77,31.32,132500,26.8691212611459,27.1903353117638,26.7128549662508,27.1903353117638,152624.08324198,0.0,1.0
2011-02-22,30.11,30.82,28.29,28.29,226400,26.139878551635,26.7562622703883,24.5598526810281,24.5598526810281,260785.60336592,0.0,1.0
2011-02-23,29.16,30.18,28.92,30.18,162300,25.3151397730215,26.2006487774276,25.1067847131613,26.2006487774276,186950.103473007,0.0,1.0
2011-02-24,29.56,29.86,29.04,29.35,97100,25.6623982061219,25.9228420309473,25.2109622430914,25.4800875287442,111847.535719217,0.0,1.0
2011-02-25,29.87,30.24,29.48,29.55,67400,25.9315234917748,26.2527375423927,25.5929465195019,25.6537167452944,77636.7034755431,0.0,1.0
2011-02-28,29.63,29.87,29.24,29.76,56700,25.7231684319145,25.9315234917748,25.3845914596416,25.8360274226722,65311.5888288323,0.0,1.0
2011-03-01,28.85,29.74,28.72,29.61,77700,25.0460144873687,25.8186645010171,24.933155496611,25.7058055102595,89501.0661728442,0.0,1.0
2011-03-02,29.04,29.24,28.5,28.78,53600,25.2109622430914,25.3845914596416,24.7421633584058,24.9852442615761,61740.7612209067,0.0,1.0
2011-03-03,30.34,30.48,29.37,29.37,138900,26.3395521506678,26.4610926022529,25.4974504503992,25.4974504503992,159996.114432536,0.0,1.0
2011-03-04,29.97,30.31,29.54,30.31,73200,26.0183381000499,26.3135077681853,25.6450352844669,26.3135077681853,84317.6067419845,0.0,1.0
2011-03-07,29.27,29.97,29.02,29.97,104900,25.4106358421241,26.0183381000499,25.1935993214364,26.0183381000499,120832.198732708,0.0,1.0
2011-03-08,29.98,30.25,28.51,29.35,84300,26.0270195608774,26.2614190032202,24.7508448192333,25.4800875287442,97103.4733381052,0.0,1.0
2011-03-09,29.46,29.72,29.11,29.72,120500,25.6363538236394,25.8626081343708,25.3317807130395,25.8626081343708,138472.499811053,0.07,1.0
2011-03-10,28.99,29.43,28.8,28.97,100500,25.2273556465481,25.6102475570166,25.0620159579367,25.2099514687995,115489.512290546,0.0,1.0
2011-03-11,28.62,29.09,28.3,29.0,217500,24.9053783581996,25.3143765352909,24.6269115142225,25.2360577354224,249939.989285511,0.0,1.0
2011-03-14,28.11,28.43,27.93,28.27,80700,24.4615718256111,24.7400386695882,24.304934225874,24.6008052475997,92736.3546452448,0.0,1.0
2011-03-15,27.79,28.14,27.21,27.21,83200,24.1831049816341,24.487678092234,23.6783838269256,23.6783838269256,95609.2280853079,0.0,1.0
2011-03-16,27.32,27.84,27.1,27.72,108100,23.7741068045427,24.2266154260055,23.5826608493085,24.1221903595141,124223.047548339,0.0,1.0
2011-03-17,27.29,28.51,27.27,27.85,76800,23.7480005379199,24.8096553805825,23.7305963601713,24.2353175148798,88254.6720787458,0.0,1.0
2011-03-18,28.31,28.33,27.4899,27.56,187600,24.6356136030968,24.6530177808454,23.9219552945168,23.9829569375255,215580.422942353,0.0,1.0
2011-03-21,28.25,28.7,28.12,28.48,308400,24.5834010698511,24.9749950691939,24.4702739144854,24.7835491139596,354397.667566214,0.0,1.0
2011-03-22,27.91,28.36,27.68,28.3,131000,24.2875300481255,24.6791240474682,24.0873820040169,24.6269115142225,150538.568259319,0.0,1.0
2011-03-23,28.15,28.47,27.5901,27.81,63000,24.4963801811083,24.7748470250853,24.0091502250371,24.2005091593826,72396.4106895961,0.0,1.0
2011-03-24,28.53,28.63,28.1167,28.39,76800,24.827059558331,24.9140804470739,24.4674022251569,24.7052303140911,88254.672078746,0.0,1.0
2011-03-25,28.64,29.04,28.48,28.73,72800,24.9227825359482,25.2708660909195,24.7835491139596,25.0011013358167,83658.0745746444,0.0,1.0
2011-03-28,28.73,28.97,28.55,28.77,57700,25.0011013358167,25.2099514687995,24.8444637360796,25.0359096913138,66305.918996662,0.0,1.0
2011-03-29,29.11,29.11,28.59,28.59,186000,25.3317807130395,25.3317807130395,24.8792720915767,24.8792720915767,213741.783940713,0.0,1.0
2011-03-30,29.23,29.4,29.16,29.16,107900,25.4362057795309,25.5841412903937,25.3752911574109,25.3752911574109,123993.217673134,0.0,1.0
2011-03-31,30.63,30.76,29.27,29.27,254800,26.6544982219306,26.7676253772963,25.471014135028,25.471014135028,292803.261011256,0.0,1.0
2011-04-01,31.11,31.57,30.63,30.78,131800,27.0721984878962,27.4724945761132,26.6544982219306,26.7850295550448,151457.887760139,0.0,1.0
2011-04-04,31.39,31.63,30.84,31.15,98100,27.3158569763761,27.5247071093589,26.8372420882905,27.1070068433933,112731.553788086,0.0,1.0
2011-04-05,32.14,32.9,32.03,32.67,140800,27.9685136419474,28.629872396393,27.8727906643303,28.4297243522844,161800.232144368,0.0,1.0
2011-04-06,32.06,32.55,31.95,32.35,81500,27.8988969309531,28.325299285793,27.803173953336,28.1512575083074,93655.6741460651,0.0,1.0
2011-04-07,31.98,32.24,31.9,32.06,103300,27.8292802199589,28.0555345306902,27.7596635089646,27.8988969309531,118707.130543417,0.0,1.0
2011-04-08,31.16,32.27,31.0,32.27,121300,27.1157089322676,28.0816407973131,26.9764755102791,28.0816407973131,139391.819311874,0.0,1.0
2011-04-11,31.355,31.72,31.08,31.14,149300,27.2853996653161,27.6030259092275,27.0460922212733,27.0983047545191,171568.001840583,0.0,1.0
2011-04-12,30.93,31.68,30.91,31.21,122400,26.9155608881591,27.5682175537304,26.8981567104105,27.159219376639,140655.883625501,0.0,1.0
2011-04-13,30.32,31.09,30.22,31.09,110100,26.3847334668278,27.0547943101476,26.297712578085,27.0547943101476,126521.34630039,0.0,1.0
2011-04-14,30.77,30.79,30.19,30.19,156200,26.7763274661706,26.7937316439191,26.2716063114621,26.2716063114621,179497.132535157,0.0,1.0
2011-04-15,30.86,30.9,30.41,30.61,112800,26.8546462660391,26.8894546215362,26.4630522666964,26.637094044182,129624.049615658,0.0,1.0
2011-04-18,30.01,30.41,29.76,30.4,145000,26.114968711725,26.4630522666964,25.8974164898679,26.4543501778221,166626.659523674,0.0,1.0
2011-04-19,31.39,31.42,30.51,30.9,261600,27.3158569763761,27.341963242999,26.5500731554392,26.8894546215362,300617.476768229,0.0,1.0
2011-04-20,31.2,31.92,31.04,31.81,129500,27.1505172877648,27.7770676867132,27.0112838657762,27.6813447090961,148814.844195281,0.0,1.0
2011-04-21,33.41,35.03,32.49,33.98,424800,29.0736789289814,30.4834173266154,28.2730867525473,29.5696979948156,488158.654935564,0.0,1.0
2011-04-25,33.79,34.0,32.96,34.0,247100,29.4043583062042,29.5871021725642,28.6820849296387,29.5871021725642,283954.810815861,0.0,1.0
2011-04-26,33.95,34.36,33.73,33.8,245500,29.5435917281927,29.9003773720384,29.3521457729585,29.4130603950785,282116.171814221,0.0,1.0
2011-04-27,33.78,34.14,33.59,33.79,202000,29.3956562173299,29.7089314168041,29.2303165287185,29.4043583062042,232128.173957118,0.0,1.0
2011-04-28,33.51,33.72,33.1,33.63,237000,29.1606998177243,29.3434436840842,28.8039141738786,29.2651248842157,272348.402118005,0.0,1.0
2011-04-29,33.62,33.98,33.47,33.62,187000,29.2564227953414,29.5696979948156,29.1258914622271,29.2564227953414,214890.933316738,0.0,1.0
2011-05-02,32.75,33.77,32.58,33.77,114000,28.4993410632787,29.3869541284556,28.3514055524159,29.3869541284556,131003.028866889,0.0,1.0
2011-05-03,32.2,32.84,31.84,32.77,166000,28.0207261751931,28.5776598631473,27.7074509757189,28.5167452410273,190758.796420206,0.0,1.0
2011-05-04,31.99,32.36,31.97,32.36,198900,27.8379823088332,28.1599595971816,27.8205781310846,28.1599595971816,228565.810891439,0.0,1.0
2011-05-05,32.24,33.02,31.63,31.63,200700,28.0555345306902,28.7342974628844,27.5247071093589,27.5247071093589,230634.279768286,0.0,1.0
2011-05-06,32.34,32.77,32.3,32.77,131000,28.1425554194331,28.5167452410273,28.1077470639359,28.5167452410273,150538.568259319,0.0,1.0
2011-05-09,32.47,32.48,31.98,32.15,105000,28.2556825747988,28.264384663673,27.8292802199589,27.9772157308217,120660.68448266,0.0,1.0
2011-05-10,32.74,32.84,32.49,32.62,85400,28.4906389744044,28.5776598631473,28.2730867525473,28.386213907913,98137.3567125639,0.0,1.0
2011-05-11,31.98,32.78,31.98,32.78,90600,27.8292802199589,28.5254473299016,27.8292802199589,28.5254473299016,104112.933467895,0.0,1.0
2011-05-12,32.12,32.3,31.264,31.63,118800,27.9511094641988,28.1077470639359,27.2062106565602,27.5247071093589,136518.94587181,0.0,1.0
2011-05-13,32.15,32.35,31.88,32.07,170000,27.9772157308217,28.1512575083074,27.742259331216,27.9075990198274,195355.393924307,0.0,1.0
2011-05-16,31.91,31.99,31.761,31.88,433400,27.7683655978389,27.8379823088332,27.6387044736121,27.742259331216,498041.339569381,0.0,1.0
2011-05-17,32.83,33.8,32.5,33.09,444500,28.568957774273,29.4130603950785,28.2817888414216,28.7952120850044,510796.897643262,0.0,1.0
2011-05-18,33.2,33.24,32.67,32.78,105000,28.8909350626215,28.9257434181186,28.4297243522844,28.5254473299016,120660.68448266,0.0,1.0
2011-05-19,33.865,34.14,33.5,33.5,281900,29.5305385948813,29.7703406947955,29.2122558077225,29.2122558077225,323276.985596692,0.07,1.0
2011-05-20,34.0,34.2,33.64,33.64,263400,29.6482596257483,29.8226611529585,29.3343368767697,29.3343368767697,302061.575048487,0.0,1.0
2011-05-23,33.55,33.66,33.34,33.34,183700,29.2558561895251,29.3517770294908,29.0727345859543,29.0727345859543,210663.292848926,0.0,1.0
2011-05-24,33.66,33.8426,33.39,33.61,139400,29.3517770294908,29.5110056238338,29.1163349677569,29.3081766476882,159860.985428091,0.0,1.0
2011-05-25,34.02,34.06,33.5,33.52,302200,29.6656997784693,29.7005800839113,29.2122558077225,29.2296959604436,346556.598252289,0.0,1.0
2011-05-26,34.62,34.62,33.69,33.81,115100,30.1889043601001,30.1889043601001,29.3779372585723,29.4825781748985,131994.256978288,0.0,1.0
2011-05-27,34.63,34.87,34.6,34.74,139800,30.1976244364607,30.406906269113,30.1714642073791,30.2935452764263,160319.697007511,0.0,1.0
2011-05-31,35.1,35.53,34.62,35.01,267600,30.6074680254048,30.9824313089069,30.1889043601001,30.5289873381602,306878.046632404,0.0,1.0
2011-06-01,34.35,35.13,34.29,34.95,366500,29.9534622983663,30.6336282544864,29.9011418402032,30.4766668799971,420294.484644155,0.0,1.0
2011-06-02,34.45,34.51,34.05,34.33,221600,30.0406630619714,30.0929835201345,29.6918600075508,29.9360221456452,254126.214999031,0.0,1.0
2011-06-03,33.75,34.15,33.58,33.86,186000,29.4302577167354,29.779060771156,29.2820164186067,29.5261785567011,213300.884430595,0.0,1.0
2011-06-06,33.46,33.85,33.32,33.8497,254000,29.1773755022805,29.5174584803405,29.0552944332333,29.5171968780497,291281.852932103,0.0,1.0
2011-06-07,33.57,33.93,33.36,33.83,196300,29.2732963422461,29.5872190912247,29.0901747386753,29.5000183276195,225112.707600677,0.0,1.0
2011-06-08,33.0,33.71,32.81,33.46,505900,28.7762519896968,29.3953774112933,28.6105705388471,29.1773755022805,580155.470072248,0.0,1.0
2011-06-09,33.15,33.43,32.93,33.2,207100,28.9070531351046,29.151215273199,28.7152114551732,28.9506535169071,237497.920245033,0.0,1.0
2011-06-10,32.75,33.17,32.54,32.95,224100,28.558250080684,28.9244932878256,28.3751284771132,28.7326516078943,256993.16237041,0.0,1.0
2011-06-13,32.34,33.01,32.3,32.77,84300,28.2007269499029,28.7849720660573,28.1658466444608,28.575690233405,96673.4653628986,0.0,1.0
2011-06-14,32.85,33.03,32.7,32.73,214100,28.6454508442891,28.8024122187784,28.5146496988814,28.540809927963,245525.372884895,0.0,1.0
2011-06-15,32.29,32.74,32.19,32.51,103500,28.1571265681003,28.5495300043235,28.0699258044952,28.3489682480316,118691.621175089,0.0,1.0
2011-06-16,32.29,32.68,31.79,32.25,150100,28.1571265681003,28.4972095461604,27.7211227500746,28.1222462626583,172131.520177593,0.0,1.0
2011-06-17,32.04,32.7,32.02,32.48,217700,27.9391246590875,28.5146496988814,27.9216845063665,28.3228080189501,249653.77709968,0.0,1.0
2011-06-20,32.0,32.54,31.88,31.97,158500,27.9042443536454,28.3751284771132,27.7996034373192,27.8780841245639,181764.463345426,0.0,1.0
2011-06-21,32.5,32.56,32.16,32.26,221400,28.3402481716711,28.3925686298342,28.0437655754136,28.1309663390188,253896.859209321,0.0,1.0
2011-06-22,32.82,33.13,32.25,32.29,150100,28.6192906152076,28.8896129823835,28.1222462626583,28.1571265681003,172131.520177593,0.0,1.0
2011-06-23,33.03,33.14,32.14,32.43,122000,28.8024122187784,28.898333058744,28.0263254226926,28.2792076371475,139907.031723293,0.0,1.0
2011-06-24,32.5,33.179,32.4,33.03,168700,28.3402481716711,28.93234135655,28.253047408066,28.8024122187784,193461.608620653,0.0,1.0
2011-06-27,32.79,32.91,32.34,32.48,54700,28.593130386126,28.6977713024522,28.2007269499029,28.3228080189501,62728.8084857718,0.0,1.0
2011-06-28,33.3,33.36,32.75,32.78,139500,29.0378542805123,29.0901747386753,28.558250080684,28.5844103097655,159975.663322946,0.0,1.0
2011-06-29,33.46,33.6,33.04,33.32,185200,29.1773755022805,29.2994565713277,28.8111322951389,29.0552944332333,212383.461271753,0.0,1.0
2011-06-30,33.79,33.87,33.48,33.48,172000,29.4651380221775,29.5348986330616,29.1948156550015,29.1948156550015,197245.979150872,0.0,1.0
2011-07-01,34.44,34.8,33.8,33.84,120100,30.0319429856109,30.3458657345894,29.473858098538,29.50873840398,137728.151721045,0.0,1.0
2011-07-05,34.7,34.75,34.1,34.39,123600,30.2586649709843,30.3022653527868,29.7354603893534,29.9883426038083,141741.878040976,0.0,1.0
2011-07-06,35.69,35.69,34.38,34.77,105700,31.1219525306752,31.1219525306752,29.9796225274478,30.3197055055079,121214.534861902,0.0,1.0
2011-07-07,36.03,36.32,35.67,35.94,82800,31.4184351269326,31.6713173413875,31.1045123779541,31.339954439688,94953.2969400714,0.0,1.0
2011-07-08,35.61,35.75,35.22,35.47,231400,31.052191919791,31.1742729888382,30.712108941731,30.9301108507438,265364.648694837,0.0,1.0
2011-07-11,34.71,36.11,34.59,35.04,167600,30.2673850473448,31.4881957378168,30.1627441310186,30.5551475672417,192200.151777245,0.0,1.0
2011-07-12,34.59,35.14,34.51,34.61,80700,30.1627441310186,30.6423483308469,30.0929835201345,30.1801842837396,92545.0611481129,0.0,1.0
2011-07-13,34.62,35.46,34.25,34.72,139600,30.1889043601001,30.9213907743833,29.8662615347611,30.2761051237053,160090.341217801,0.0,1.0
2011-07-14,33.96,35.0125,33.87,34.74,57100,29.6133793203062,30.5311673572503,29.5348986330616,30.2935452764263,65481.0779622955,0.0,1.0
2011-07-15,33.81,34.13,33.61,34.06,131100,29.4825781748985,29.7616206184349,29.3081766476882,29.7005800839113,150342.720155113,0.0,1.0
2011-07-18,33.39,33.74,33.14,33.64,144300,29.1163349677569,29.4215376403749,28.898333058744,29.3343368767697,165480.202275994,0.0,1.0
2011-07-19,33.98,34.08,33.43,33.62,114600,29.6308194730272,29.7180202366324,29.151215273199,29.3168967240487,131420.867504012,0.0,1.0
2011-07-20,34.27,34.28,33.44,34.11,133400,29.8837016874821,29.8924217638427,29.1599353495595,29.7441804657139,152980.311736782,0.0,1.0
2011-07-21,32.62,33.91,32.26,33.55,459400,28.4448890879973,29.5697789385036,28.1309663390188,29.2558561895251,526830.248964598,0.0,1.0
2011-07-22,33.28,33.94,32.69,32.69,232900,29.0204141277912,29.5959391675852,28.5059296225209,28.5059296225209,267084.817117665,0.0,1.0
2011-07-25,32.91,33.21,32.79,32.84,97700,28.6977713024522,28.9593735932676,28.593130386126,28.6367307679286,112040.30327349,0.0,1.0
2011-07-26,32.63,33.05,32.26,33.05,137700,28.4536091643578,28.8198523714994,28.1309663390188,28.8198523714994,157911.461215553,0.0,1.0
2011-07-27,32.08,32.46,31.88,32.09,164200,27.9740049645295,28.3053678662291,27.7996034373192,27.98272504089,188301.10335217,0.0,1.0
2011-07-28,31.8,32.49,31.76,32.1,117100,27.7298428264351,28.3315280953106,27.6949625209931,27.9914451172506,134287.814875391,0.0,1.0
2011-07-29,31.16,31.64,31.0,31.44,185600,27.1717579393622,27.5903216046669,27.032236717594,27.4159200774566,212842.172851174,0.0,1.0
2011-08-01,30.76,31.37,30.49,31.37,102500,26.8229548849417,27.354879542933,26.5875128232078,27.354879542933,117544.842226537,0.0,1.0
2011-08-02,29.95,30.89,29.8,30.53,178800,26.11662869974,26.9363158776283,25.9858275543323,26.6223931286498,205044.076001023,0.0,1.0
2011-08-03,30.13,30.25,29.24,30.04,115800,26.2735900742293,26.3782309905554,25.4975032781435,26.1951093869846,132797.002242273,0.0,1.0
2011-08-04,29.11,30.25,29.09,29.79,246400,25.3841422854568,26.3782309905554,25.3667021327358,25.9771074779718,282566.332923111,0.0,1.0
2011-08-05,28.51,29.49,27.93,29.49,168500,24.860937703826,25.7155051871564,24.3551732749161,25.7155051871564,193232.252830942,0.0,1.0
2011-08-08,25.66,28.43,25.64,27.83,300600,22.3757159410794,24.7911770929419,22.3582757883584,24.267972511311,344721.751934607,0.0,1.0
2011-08-09,26.78,26.85,24.98,26.32,317900,23.352364493457,23.4134050279806,21.7827507485645,22.9512409808734,364561.027744549,0.0,1.0
2011-08-10,24.65,26.0,24.59,25.98,212400,21.4949882286675,22.6721985373369,21.4426677705044,22.6547583846159,243575.848672357,0.0,1.0
2011-08-11,27.05,27.45,25.28,25.61,338000,23.5878065551909,23.9366096096115,22.0443530393799,22.3321155592769,387611.284610436,0.0,1.0
2011-08-12,26.89,27.44,26.57,27.17,143700,23.4482853334227,23.9278895332509,23.1692428898862,23.6924474715171,164792.134906863,0.0,1.0
2011-08-15,27.03,27.4257,26.411,27.21,108500,23.5703664024699,23.9154198240554,23.030593675754,23.7273277769591,124425.515917847,0.0,1.0
2011-08-16,26.39,26.94,26.19,26.81,127000,23.012281515397,23.4918857152252,22.8378799881867,23.3785247225386,145640.926466051,0.0,1.0
2011-08-17,26.24,26.7,25.91,26.45,89100,22.8814803699892,23.2826038825729,22.5937178500923,23.06460197356,102178.004315946,0.0,1.0
2011-08-18,24.49,25.44,24.37,25.44,142700,21.3554670068993,22.1838742611481,21.2508260905731,22.1838742611481,163645.355958311,0.0,1.0
2011-08-19,24.25,24.988,23.7,24.14,119300,21.1461851742469,21.7897268096529,20.6665809744186,21.0502643342813,136810.728562204,0.0,1.0
2011-08-22,24.33,24.79,24.21,24.79,122200,21.2769863196546,21.6792639072848,21.1720443402729,21.6792639072848,139734.35689309,0.07,1.0
2011-08-23,25.57,25.58,23.98,24.38,149400,22.3613867732663,22.3701319382148,20.9709055464578,21.320712144397,170837.257936396,0.0,1.0
2011-08-24,25.9,26.02,25.37,25.5,132000,22.6499772165662,22.7549191959479,22.1864834742967,22.3001706186269,150940.549180751,0.0,1.0
2011-08-25,25.13,26.11,25.03,26.09,103200,21.9765995155331,22.8336256804843,21.8891478660483,22.8161353505873,118008.065723133,0.0,1.0
2011-08-26,27.16,27.3342,24.9,24.96,354400,23.7518680000748,23.9042087734773,21.7754607217181,21.8279317114089,405252.504770138,0.0,1.0
2011-08-29,28.28,28.37,26.77,27.46,144300,24.7313264743047,24.810032958841,23.410806567084,24.0142229485292,165005.463990776,0.0,1.0
2011-08-30,28.6,28.88,28.0628,28.09,170900,25.0111717526561,25.2560363712136,24.5413814916237,24.5651683402835,195422.271628715,0.0,1.0
2011-08-31,28.41,29.04,28.35,28.77,169700,24.8450136186349,25.3959590103893,24.7925426289441,25.1598395567803,194050.084817981,0.0,1.0
2011-09-01,28.04,29.0,27.84,28.49,175000,24.5214425155411,25.3609783505953,24.3465392165715,24.9149749382228,200110.57656539,0.0,1.0
2011-09-02,27.01,27.97,26.64,27.34,186700,23.6206905258476,24.4602263609018,23.2971194227538,23.9092809691475,213489.397970047,0.0,1.0
2011-09-06,26.38,26.48,25.6,26.04,223900,23.0697451340933,23.1571967835781,22.3876222681117,22.7724095258449,256027.189102804,0.0,1.0
2011-09-07,27.68,27.7,26.53,26.85,207100,24.2066165773958,24.2241069072928,23.2009226083205,23.4807678866719,236816.573752527,0.0,1.0
2011-09-08,27.53,28.11,27.43,27.49,148700,24.0754391031686,24.5826586701805,23.9879874536838,24.0404584433747,170036.815630134,0.0,1.0
2011-09-09,27.5,27.61,26.97,27.21,211000,24.0492036083232,24.1454004227564,23.5857098660537,23.7955938248172,241276.180887412,0.0,1.0
2011-09-12,28.27,28.29,26.96,27.29,271300,24.7225813093562,24.7400716392532,23.5769647011052,23.8655551444051,310228.568126802,0.0,1.0
2011-09-13,28.8,29.25,28.3,28.39,146000,25.1860750516257,25.5796074743074,24.7488168042016,24.827523288738,166949.395305982,0.0,1.0
2011-09-14,29.42,30.03,28.47,29.15,171000,25.7282752784315,26.2617303402889,24.8974846083258,25.4921558248225,195536.62052961,0.0,1.0
2011-09-15,29.4,30.21,29.0625,29.72,106400,25.7107849485346,26.4191433093615,25.4156356315233,25.990630226886,121667.230551757,0.0,1.0
2011-09-16,29.39,29.62,28.7,29.6,212400,25.7020397835861,25.9031785774012,25.0986234021409,25.8856882475042,242877.065499936,0.0,1.0
2011-09-19,28.73,29.01,28.23,28.81,161500,25.1248588969863,25.3697235155438,24.6876006495623,25.1948202165742,184673.474944631,0.0,1.0
2011-09-20,29.0,29.79,28.581,28.97,296000,25.3609783505953,26.0518463815253,24.994555939254,25.3347428557499,338472.746647745,0.0,1.0
2011-09-21,28.02,28.9,27.82,28.89,433000,24.5039521856442,25.2735267011105,24.3290488866746,25.264781536162,495130.740873221,0.0,1.0
2011-09-22,24.58,26.16,23.97,25.99,567600,21.4956154433667,22.8773515052267,20.9621603815093,22.7286837011025,649044.361477229,0.0,1.0
2011-09-23,25.21,25.39,24.153,24.58,196400,22.046560835121,22.2039738041936,21.1221969000665,21.4956154433667,224581.241356814,0.0,1.0
2011-09-26,25.92,25.98,24.95,25.48,295000,22.6674675464631,22.719938536154,21.8191865464605,22.28268028873,337329.2576388,0.0,1.0
2011-09-27,26.71,28.05,26.13,26.53,310400,23.3583355773931,24.5301876804896,22.8511160103812,23.2009226083205,354938.988376555,0.0,1.0
2011-09-28,25.52,27.28,25.48,26.75,241500,22.3176609485239,23.8568099794566,22.28268028873,23.3933162371871,276152.595660238,0.0,1.0
2011-09-29,26.07,26.35,25.23,26.02,155200,22.7986450206904,23.0435096392478,22.0640511650179,22.7549191959479,177469.494188277,0.0,1.0
2011-09-30,25.45,26.17,25.3867,25.65,214700,22.2564447938845,22.8860966701752,22.2010878997606,22.4313480928541,245507.09022051,0.0,1.0
2011-10-03,24.38,25.99,24.38,25.33,217400,21.320712144397,22.7286837011025,21.320712144397,22.1515028145027,248594.510544662,0.0,1.0
2011-10-04,26.23,26.27,24.1,24.21,258100,22.9385676598661,22.97354831966,21.0758475258396,21.1720443402729,295134.513208726,0.0,1.0
2011-10-05,27.14,27.5,26.13,26.13,194400,23.7343776701778,24.0492036083232,22.8511160103812,22.8511160103812,222294.263338925,0.0,1.0
2011-10-06,27.49,27.53,26.85,27.12,157800,24.0404584433747,24.0754391031686,23.4807678866719,23.7168873402809,180442.565611534,0.0,1.0
2011-10-07,26.72,27.7,26.68,27.5,302000,23.3670807423416,24.2241069072928,23.3321000825477,24.0492036083232,345333.680701416,0.0,1.0
2011-10-10,28.35,28.39,26.94,27.23,267700,24.7925426289441,24.827523288738,23.5594743712082,23.8130841547142,306112.007694599,0.0,1.0
2011-10-11,28.97,29.18,28.11,28.11,210500,25.3347428557499,25.518391319668,24.5826586701805,24.5826586701805,240704.43638294,0.0,1.0
2011-10-12,29.34,29.81,29.18,29.81,161900,25.6583139588437,26.0693367114223,25.518391319668,26.0693367114223,185130.870548209,0.0,1.0
2011-10-13,29.24,29.49,28.98,29.06,182700,25.5708623093589,25.7894914330709,25.3434880206984,25.4134493402862,208915.441934267,0.0,1.0
2011-10-14,29.91,30.19,29.62,29.65,227600,26.1567883609071,26.4016529794646,25.9031785774012,25.9294140722466,260258.098435901,0.0,1.0
2011-10-17,29.25,29.66,29.03,29.66,237300,25.5796074743074,25.9381592371951,25.3872138454408,25.9381592371951,271349.941822668,0.0,1.0
2011-10-18,30.75,30.84,29.04,29.36,331000,26.8913822165795,26.9700887011159,25.3959590103893,25.6758042887407,378494.861960823,0.0,1.0
2011-10-19,29.39,30.65,29.09,30.65,326600,25.7020397835861,26.8039305670947,25.4396848351317,26.8039305670947,373463.510321465,0.0,1.0
2011-10-20,29.25,29.455,27.26,28.07,403100,25.5796074743074,25.7588833557512,23.8393196495596,24.5476780103866,460940.419505763,0.0,1.0
2011-10-21,30.0,30.08,29.27,29.91,262100,26.2354948454434,26.3054561650313,25.5970978042043,26.1567883609071,299708.469244507,0.0,1.0
2011-10-24,30.99,31.0,29.81,30.2,252800,27.1012661753431,27.1100113402916,26.0693367114223,26.4103981444131,289074.021461317,0.0,1.0
2011-10-25,30.71,31.14,30.49,30.85,214200,26.8564015567856,27.2324436495703,26.664007927919,26.9788338660643,244935.345716037,0.0,1.0
2011-10-26,31.42,31.59,30.65,31.19,164100,27.4773082681278,27.6259760722519,26.8039305670947,27.2761694743127,187646.546367888,0.0,1.0
2011-10-27,33.7,34.0801,31.65,32.67,239800,29.4712058763815,29.8036095960732,27.6784470619428,28.5704538866879,274208.664345031,0.0,1.0
2011-10-28,33.21,34.19,33.18,33.44,134600,29.0426927939059,29.899718958857,29.0164572990604,29.243831587721,153913.620604008,0.0,1.0
2011-10-31,32.72,33.4,32.59,32.62,214100,28.6141797114303,29.208850927927,28.5004925671001,28.5267280619455,244820.996815143,0.0,1.0
2011-11-01,30.94,32.59,30.78,31.46,195400,27.0575403506007,28.5004925671001,26.917617711425,27.5122889279217,223437.752347869,0.0,1.0
2011-11-02,32.04,32.26,31.37,31.46,291600,28.0195084949336,28.2119021238002,27.4335824433854,27.5122889279217,333441.395008387,0.0,1.0
2011-11-03,32.9,32.97,31.83,32.61,233600,28.771592680503,28.8328088351423,27.8358600310155,28.517982896997,267119.032489571,0.0,1.0
2011-11-04,32.52,32.71,31.86,32.52,174600,28.4392764124607,28.6054345464818,27.8620955258609,28.4392764124607,199653.180961812,0.0,1.0
2011-11-07,32.87,32.87,32.04,32.53,128000,28.7453571856575,28.7453571856575,28.0195084949336,28.4480215774092,146366.593144971,0.0,1.0
2011-11-08,33.75,34.0,33.3,33.37,295300,29.5149317011239,29.7335608248359,29.1213992784422,29.1826154330816,337672.304341483,0.0,1.0
2011-11-09,32.48,33.12,32.26,32.87,220800,28.4042957526668,28.9639863093696,28.2119021238002,28.7453571856575,252482.373175074,0.0,1.0
2011-11-10,32.84,33.37,32.68,32.98,94400,28.7191216908121,29.1826154330816,28.5791990516364,28.8415540000908,107945.362444416,0.0,1.0
2011-11-11,33.72,33.96,33.03,33.04,191100,29.4886962062784,29.698580165042,28.8852798248332,28.8940249897817,218520.749609406,0.0,1.0
2011-11-14,33.14,33.95,32.86,33.56,137200,28.9814766392665,29.6898350000935,28.736612020709,29.3487735671027,156886.692027266,0.0,1.0
2011-11-15,33.58,33.78,32.99,32.99,164400,29.3662638969997,29.5411671959693,28.8502991650393,28.8502991650393,187989.593070572,0.0,1.0
2011-11-16,32.58,33.7928,32.44,33.1,165800,28.4917474021516,29.5523610071034,28.3693150928728,28.9464959794726,189590.477683095,0.0,1.0
2011-11-17,32.6,33.37,32.4,32.57,145300,28.5092377320485,29.1826154330816,28.3343344330789,28.4830022372031,166148.952999721,0.0,1.0
2011-11-18,32.69,33.17,32.52,32.67,112700,28.5879442165849,29.007712134112,28.4392764124607,28.5704538866879,128871.211308111,0.0,1.0
2011-11-21,31.08,32.14,30.91,32.1,210500,27.1799726598794,28.1069601444184,27.0313048557552,28.0719794846245,240704.43638294,0.0,1.0
2011-11-22,30.22,31.1279,30.2,31.0,220000,26.4891046289494,27.2849172726497,26.4715737853829,27.1728075280421,250986.210863998,0.07,1.0
2011-11-23,29.34,30.117,29.26,29.96,185300,25.7177475120243,26.398820784582,25.6476241377584,26.2612036625852,211398.840332268,0.0,1.0
2011-11-25,28.74,29.64,28.74,29.29,52600,25.19182220503,25.9807101655215,25.19182220503,25.6739204031081,60008.5213247558,0.0,1.0
2011-11-28,30.59,30.7,29.61,29.61,150500,26.8134252349293,26.9098448745449,25.9544139001718,25.9544139001718,171697.385159235,0.0,1.0
2011-11-29,30.52,30.79,30.44,30.59,107800,26.7520672824466,26.988733670594,26.6819439081807,26.8134252349293,122983.243323359,0.0,1.0
2011-11-30,32.1,32.111,31.6,31.95,331100,28.1370039241984,28.14664588816,27.6987328350364,28.0055225974498,377734.247350317,0.0,1.0
2011-12-01,31.15,31.94,31.12,31.92,141400,27.3042888547907,27.9967571756666,27.2779925894409,27.9792263321001,161315.682800769,0.0,1.0
2011-12-02,30.9,31.83,30.88,31.64,157500,27.0851533102097,27.9003375360509,27.0676224666432,27.7337945221694,179683.310050362,0.0,1.0
2011-12-05,31.97,32.3,31.21,31.51,97100,28.0230534410163,28.3123123598632,27.3568813854901,27.6198440389873,110776.186704065,0.0,1.0
2011-12-06,32.56,32.76,31.68,32.12,115200,28.5402133262274,28.7155217618922,27.7688562093023,28.1545347677649,131425.506779694,0.0,1.0
2011-12-07,32.69,32.91,31.87,32.2,91100,28.6541638094095,28.8470030886408,27.9353992231839,28.2246581420308,103931.108225956,0.0,1.0
2011-12-08,31.36,33.0,31.32,32.74,128800,27.4883627122387,28.9258918846899,27.4533010251057,28.6979909183257,146941.017996741,0.0,1.0
2011-12-09,31.97,32.22,31.1,31.55,146600,28.0230534410163,28.2421889855973,27.2604617458745,27.6549057261202,167248.084148464,0.0,1.0
2011-12-12,32.16,32.21,31.03,31.42,148000,28.1895964548978,28.233423563814,27.1991037933918,27.5409552429381,168845.26912669,0.0,1.0
2011-12-13,31.65,33.0281,31.48,32.47,102300,27.7425599439526,28.9505227199009,27.5935477736376,28.4613245301783,116708.588051759,0.0,1.0
2011-12-14,31.07,31.645,31.01,31.27,123000,27.2341654805247,27.738177233061,27.1815729498253,27.4094739161895,140324.108801236,0.0,1.0
2011-12-15,32.12,32.545,31.4608,31.69,140500,28.1545347677649,28.5270651935526,27.5767181638137,27.7776216310856,160288.921029053,0.0,1.0
2011-12-16,32.44,33.08,32.19,32.5,306800,28.4350282648285,28.9960152589559,28.2158927202476,28.487620795528,350011.679513976,0.0,1.0
2011-12-19,30.82,33.14,30.64,32.77,184500,27.0150299359438,29.0486077896553,26.8572523438455,28.7242871836754,210486.163201853,0.0,1.0
2011-12-20,32.77,33.15,31.61,31.61,168400,28.7242871836754,29.0573732114385,27.7074982568197,27.7074982568197,192118.535952261,0.0,1.0
2011-12-21,32.74,33.39,32.29,32.84,129100,28.6979909183257,29.2677433342363,28.30354693808,28.7856451361581,147283.271920646,0.0,1.0
2011-12-22,32.73,33.49,32.53,32.9,145700,28.6892254965425,29.3553975520687,28.5139170608777,28.8382376668576,166221.322376748,0.0,1.0
2011-12-23,32.65,32.8278,32.36,32.76,55000,28.6191021222766,28.7749513215826,28.3649048905626,28.7155217618922,62746.5527159994,0.0,1.0
2011-12-27,33.07,33.18,32.39,32.43,82800,28.9872498371726,29.0836694767883,28.3912011559123,28.4262628430453,94462.0829979048,0.0,1.0
2011-12-28,32.35,33.09,32.29,33.09,63800,28.3561394687794,29.0047806807391,28.30354693808,29.0047806807391,72786.0011505594,0.0,1.0
2011-12-29,32.79,33.1351,32.41,32.5,60300,28.7418180272419,29.0443127329815,28.4087319994788,28.487620795528,68793.0387049959,0.0,1.0
2011-12-30,32.05,32.75,32.03,32.73,85900,28.0931768152822,28.706756340109,28.0756459717157,28.6892254965425,97998.7068782611,0.0,1.0
2012-01-03,33.15,33.32,32.87,32.87,115200,29.0573732114385,29.2063853817536,28.8119414015078,28.8119414015078,131425.506779694,0.0,1.0
2012-01-04,32.76,33.12,32.56,32.84,71300,28.7155217618922,29.0310769460888,28.5402133262274,28.7856451361581,81342.3492481957,0.0,1.0
2012-01-05,32.76,33.16,32.26,32.49,120300,28.7155217618922,29.0661386332218,28.2772506727302,28.4788553737447,137243.823486086,0.0,1.0
2012-01-06,33.93,33.99,32.68,32.68,130300,29.7410761105312,29.7936686412306,28.6453983876263,28.6453983876263,148652.287616268,0.0,1.0
2012-01-09,34.07,34.6,33.96,34.11,135300,29.8637920154966,30.3283593700082,29.7673723758809,29.8988537026295,154356.519681359,0.0,1.0
2012-01-10,35.21,35.29,34.61,34.61,126700,30.8630500987859,30.9331734730518,30.3371247917915,30.3371247917915,144545.240529402,0.0,1.0
2012-01-11,35.17,35.23,34.79,35.0,102700,30.8279884116529,30.8805809423523,30.4949023838898,30.6789762413378,117164.926616966,0.0,1.0
2012-01-12,35.01,35.32,34.81,35.2,68000,30.6877416631211,30.9594697384015,30.5124332274563,30.8542846770026,77577.5560852357,0.0,1.0
2012-01-13,34.67,34.99,34.08,34.45,75200,30.3897173224909,30.6702108195546,29.8725574372798,30.1968780432597,85791.6502589667,0.0,1.0
2012-01-17,34.71,34.95,34.43,34.89,125100,30.4247790096239,30.6351491324216,30.1793471996932,30.5825566017222,142719.886268573,0.0,1.0
2012-01-18,34.65,35.11,34.47,34.71,122200,30.3721864789244,30.7753958809535,30.2144088868261,30.4247790096239,139411.431670821,0.0,1.0
2012-01-19,35.9,36.12,34.75,34.75,141600,31.4678642018294,31.6607034810606,30.4598406967568,30.4598406967568,161543.852083373,0.0,1.0
2012-01-20,35.79,36.09,35.6934,35.85,98900,31.3714445622137,31.6344072157109,31.2867705877876,31.4240370929132,112829.710247497,0.0,1.0
2012-01-23,35.71,36.49,35.68,35.75,170700,31.3013211879478,31.9850240870405,31.2750249225981,31.3363828750808,194742.482702202,0.0,1.0
2012-01-24,34.48,35.2,33.93,34.82,161300,30.2231743086094,30.8542846770026,29.7410761105312,30.5211986492395,184018.526419831,0.0,1.0
2012-01-25,34.98,35.03,33.84,34.35,86300,30.6614453977713,30.7052725066875,29.6621873144821,30.1092238254273,98455.0454434685,0.0,1.0
2012-01-26,35.0,35.19,34.81,35.18,124800,30.6789762413378,30.8455192552194,30.5124332274563,30.8367538334361,142377.632344668,0.0,1.0
2012-01-27,34.24,34.84,34.08,34.78,138400,30.0128041858116,30.538729492806,29.8725574372798,30.4861369621066,157893.143561715,0.0,1.0
2012-01-30,34.32,34.6,33.86,33.86,118100,30.0829275600775,30.3283593700082,29.6797181580485,29.6797181580485,134733.961377446,0.0,1.0
2012-01-31,35.0,35.01,33.88,34.51,141200,30.6789762413378,30.6877416631211,29.697249001615,30.2494705739591,161087.513518166,0.0,1.0
2012-02-01,35.66,35.8,34.91,35.12,231100,31.2574940790316,31.380209983997,30.6000874452887,30.7841613027367,263649.6060485,0.0,1.0
2012-02-02,35.56,35.99,35.44,35.76,76900,31.1698398611992,31.5467529978785,31.0646547998004,31.345148296864,87731.0891610976,0.0,1.0
2012-02-03,36.85,37.0,36.23,36.23,194600,32.3005792712371,32.4320605979857,31.7571231206763,31.7571231206763,222008.711973337,0.0,1.0
2012-02-06,36.9,36.93,35.54,35.55,125300,32.3444063801533,32.370702645503,31.1523090176327,31.161074439416,142948.055551177,0.0,1.0
2012-02-07,36.55,36.99,36.22,36.73,111400,32.0376166177399,32.4232951762025,31.748357698893,32.1953942098382,127090.290410225,0.0,1.0
2012-02-08,35.56,36.07,33.2,35.49,195700,31.1698398611992,31.6168763721444,29.1012003203547,31.1084819087166,223263.643027657,0.0,1.0
2012-02-09,36.28,36.77,35.51,35.87,98500,31.8009502295925,32.2304558969712,31.126012752283,31.4415679364796,112373.37168229,0.0,1.0
2012-02-10,34.84,35.5,34.8,35.39,217100,30.538729492806,31.1172473304998,30.503667805673,31.0208276908842,247677.756266245,0.0,1.0
2012-02-13,35.15,35.839,34.88,35.34,164400,30.8104575680864,31.4143951289516,30.573791179939,30.977000581968,187555.150300188,0.0,1.0
2012-02-14,35.05,35.27,34.95,35.12,183900,30.722803350254,30.9156426294853,30.6351491324216,30.7841613027367,209801.655354042,0.0,1.0
2012-02-15,34.045,35.25,33.99,35.25,144700,29.8418784610385,30.8981117859188,29.7936686412306,30.8981117859188,165080.475963729,0.0,1.0
2012-02-16,34.79,34.86,33.85,34.15,195700,30.4949023838898,30.5562603363725,29.6709527362653,29.9339153897625,223263.643027656,0.0,1.0
2012-02-17,34.0,34.99,33.99,34.99,140600,29.8024340630139,30.6702108195546,29.7936686412306,30.6702108195546,160403.005670355,0.0,1.0
2012-02-21,33.4,34.31,33.14,34.05,209700,29.2765087560195,30.0741621382943,29.0486077896553,29.8462611719301,239235.492809911,0.0,1.0
2012-02-22,33.1,33.42,33.05,33.37,137900,29.0135461025223,29.294039599586,28.9697189936061,29.2502124906698,157322.720355206,0.0,1.0
2012-02-23,33.09,33.25,32.95,33.0,330100,29.0047806807391,29.1450274292709,28.8820647757738,28.9258918846899,376593.400937299,0.0,1.0
2012-02-24,32.35,33.2193,32.32,33.16,143200,28.3561394687794,29.1181175843964,28.3298432034297,29.0661386332218,163369.206344202,0.0,1.0
2012-02-27,32.32,32.39,31.78,31.98,614400,28.3298432034297,28.3912011559123,27.8565104271347,28.0318188627995,700936.036158364,0.0,1.0
2012-02-28,33.0,33.02,32.02,32.25,275100,28.9258918846899,28.9434227282564,28.0668805499325,28.268485250947,313846.8482213,0.0,1.0
2012-02-29,33.67,34.39,33.15,33.16,285600,29.513175144167,30.1442855125602,29.0573732114385,29.0661386332218,325825.73555799,0.0,1.0
2012-03-01,34.0,34.12,33.42,33.84,310100,29.8024340630139,29.9076191244128,29.294039599586,29.6621873144821,353776.472676935,0.0,1.0
2012-03-02,33.66,34.1,33.44,34.07,223200,29.5044097223837,29.8900882808463,29.3115704431525,29.8637920154966,254636.919385657,0.0,1.0
2012-03-05,33.87,33.96,33.31,33.59,144600,29.6884835798318,29.7673723758809,29.1976199599704,29.4430517699011,164966.391322428,0.0,1.0
2012-03-06,33.54,34.0,33.12,33.33,201400,29.4605826134676,29.8646335378025,29.0916665521182,29.2761245827929,229287.929863004,0.07,1.0
2012-03-07,33.56,33.71,33.3,33.63,119700,29.4781500449604,29.6099057811566,29.2497734355536,29.5396360551853,136274.901711031,0.0,1.0
2012-03-08,33.82,34.0,33.29,33.83,69800,29.7065266543671,29.8646335378025,29.2409897198072,29.7153103701135,79465.2309058477,0.0,1.0
2012-03-09,34.18,34.45,33.63,33.92,95300,30.022740421238,30.2599007463911,29.5396360551853,29.7943638118312,108496.225004689,0.0,1.0
2012-03-12,34.23,34.3,33.69,34.08,79700,30.06665899997,30.1281450101949,29.5923383496637,29.9349032637738,90736.087438339,0.0,1.0
2012-03-13,35.06,35.13,34.31,34.48,165300,30.7957074069223,30.8571934171471,30.1369287259413,30.2862518936303,188189.1499819,0.0,1.0
2012-03-14,34.67,34.94,34.29,34.94,90600,30.4531424928122,30.6903028179653,30.1193612944485,30.6903028179653,103145.414327647,0.0,1.0
2012-03-15,35.26,35.26,34.34,34.7,111200,30.9713817218505,30.9713817218505,30.1632798731806,30.4794936400514,126597.903678084,0.0,1.0
2012-03-16,34.98,35.56,34.82,35.38,125000,30.725437680951,31.2348931942429,30.5848982290084,31.0767863108075,142308.794602162,0.0,1.0
2012-03-19,35.18,35.71,34.72,34.96,105300,30.9011119958792,31.3666489304391,30.4970610715442,30.7078702494581,119880.928572862,0.0,1.0
2012-03-20,35.06,35.11,34.63,34.88,86800,30.7957074069223,30.8396259856543,30.4180076298265,30.6376005234868,98819.2269717416,0.0,1.0
2012-03-21,35.35,35.48,34.82,35.1,77500,31.0504351635682,31.1646234682716,30.5848982290084,30.8308422699079,88231.4526533409,0.0,1.0
2012-03-22,34.86,35.05,34.26,35.05,130100,30.620033091994,30.7869236911758,30.0930101472092,30.7869236911758,148114.993421931,0.0,1.0
2012-03-23,35.17,35.26,34.48,34.94,72300,30.8923282801328,30.9713817218505,30.2862518936303,30.6903028179653,82311.4067978909,0.0,1.0
2012-03-26,35.74,35.94,35.1442,35.55,95600,31.3930000776783,31.5686743926065,30.869666293507,31.2261094784965,108837.766111734,0.0,1.0
2012-03-27,36.18,36.22,35.3836,35.68,130800,31.7794835705205,31.8146184335061,31.0799484484762,31.3402977831998,148911.922671703,0.0,1.0
2012-03-28,37.39,37.39,36.17,36.25,280300,32.8423131758364,32.8423131758364,31.770699854774,31.8409695807453,319113.241015889,0.0,1.0
2012-03-29,36.73,37.13,36.52,37.12,168000,32.2625879365731,32.6139365664296,32.0781299058985,32.6051528506832,191263.019945307,0.0,1.0
2012-03-30,36.67,37.07,36.53,37.07,163700,32.2098856420947,32.5612342719512,32.0869136216449,32.5612342719512,186367.597410992,0.0,1.0
2012-04-02,36.83,36.96,36.11,36.55,112400,32.3504250940373,32.4646133987406,31.7179975602956,32.1044810531377,127964.068106265,0.0,1.0
2012-04-03,36.71,37.1225,36.47,36.71,98500,32.2450205050803,32.6073487796198,32.0342113271664,32.2450205050803,112139.330146504,0.0,1.0
2012-04-04,36.46,36.59,36.0,36.26,84900,32.02542761142,32.1396159161234,31.621376687085,31.8497532964918,96656.1332937889,0.0,1.0
2012-04-05,36.24,36.58,36.11,36.18,73000,31.8321858649989,32.130832200377,31.7179975602956,31.7794835705205,83108.3360476631,0.0,1.0
2012-04-09,35.41,35.95,35.0819,35.66,95100,31.1031374580467,31.577458108353,30.8149437444069,31.322730351707,108268.530933325,0.0,1.0
2012-04-10,34.6,35.25,34.3,35.21,114200,30.3916564825873,30.9625980061041,30.1281450101949,30.9274631431184,130013.314748536,0.0,1.0
2012-04-11,35.34,35.72,34.82,35.01,105300,31.0416514478218,31.3754326461855,30.5848982290084,30.7517888281902,119880.928572862,0.0,1.0
2012-04-12,35.675,35.8799,35.39,35.39,89100,31.3359059253266,31.5158842609706,31.0855700265539,31.0855700265539,101437.708792422,0.0,1.0
2012-04-13,35.15,35.61,34.97,35.42,89900,30.87476084864,31.2788117729749,30.7166539652045,31.1119211737931,102348.485077875,0.0,1.0
2012-04-16,35.51,35.79,34.71,35.22,58200,31.1909746155108,31.4369186564104,30.4882773557978,30.9362468588649,66258.974766767,0.0,1.0
2012-04-17,35.72,36.19,35.71,35.81,138800,31.3754326461855,31.7882672862669,31.3666489304391,31.4544860879032,158019.685526241,0.0,1.0
2012-04-18,35.57,35.73,35.35,35.61,99500,31.2436769099893,31.3842163619319,31.0504351635682,31.2788117729749,113277.800503321,0.0,1.0
2012-04-19,34.82,35.6,34.48,35.52,92700,30.5848982290084,31.2700280572285,30.2862518936303,31.1997583312572,105536.202076964,0.0,1.0
2012-04-20,35.03,37.1,34.83,37.07,174700,30.769356259683,32.5875854191904,30.5936819447548,32.5612342719512,198890.771335983,0.0,1.0
2012-04-23,34.24,34.59,33.95,34.25,212000,30.0754427157164,30.3828727668409,29.8207149590705,30.0842264314628,241355.715645268,0.0,1.0
2012-04-24,34.65,34.86,34.25,34.25,129000,30.4355750613193,30.620033091994,30.0842264314628,30.0842264314628,146862.676029432,0.0,1.0
2012-04-25,34.49,35.06,34.32,35.0,153300,30.2950356093767,30.7957074069223,30.1457124416877,30.7430051124438,174527.505700093,0.0,1.0
2012-04-26,34.16,34.39,34.06,34.26,310600,30.0051729897451,30.2071984519126,29.917335832281,30.0930101472092,353608.892827454,0.0,1.0
2012-04-27,34.26,34.45,33.91,34.3,131600,30.0930101472092,30.2599007463911,29.7855800960848,30.1281450101949,149822.698957157,0.0,1.0
2012-04-30,33.78,34.24,33.63,34.15,115000,29.6713917913815,30.0754427157164,29.5396360551853,29.9963892739987,130924.09103399,0.0,1.0
2012-05-01,33.67,34.25,33.36,33.79,139000,29.5747709181709,30.0842264314628,29.3024757300321,29.6801755071279,158247.379597605,0.0,1.0
2012-05-02,33.8,33.91,33.29,33.29,248900,29.6889592228743,29.7855800960848,29.2409897198072,29.2409897198072,283365.271811826,0.0,1.0
2012-05-03,33.19,33.92,32.71,33.67,177900,29.1531525623431,29.7943638118312,28.7315342065153,29.5747709181709,202533.876477798,0.0,1.0
2012-05-04,32.5,33.0881,32.3,32.94,120600,28.5470761758407,29.0636464988872,28.3714018609124,28.9335596686828,137299.525032166,0.0,1.0
2012-05-07,32.64,32.87,32.29,32.29,112000,28.6700481962904,28.8720736584579,28.362618145166,28.362618145166,127508.679963538,0.0,1.0
2012-05-08,32.24,32.5774,31.98,32.32,92300,28.3186995664339,28.6150621357179,28.0903229570272,28.3889692924052,105080.813934237,0.0,1.0
2012-05-09,31.38,32.0771,31.28,31.85,94000,27.5633000122424,28.1756128369249,27.4754628547783,27.9761346523238,107016.213540827,0.0,1.0
2012-05-10,31.17,31.9048,30.87,31.65,105000,27.3788419815678,28.0242694146142,27.1153305091754,27.8004603373956,119539.387465817,0.0,1.0
2012-05-11,31.18,31.46,30.94,30.94,119500,27.3876256973142,27.6335697382138,27.1768165194003,27.1768165194003,136047.207639668,0.0,1.0
2012-05-14,30.96,31.15,30.64,30.81,163700,27.1943839508931,27.361274550075,26.9133050470079,27.0626282146969,186367.597410992,0.0,1.0
2012-05-15,31.12,31.42,30.715,30.87,140000,27.3349234028357,27.5984348752281,26.979182915106,27.1153305091754,159385.849954422,0.0,1.0
2012-05-16,31.22,31.7,31.2,31.27,84000,27.4227605602998,27.8443789161276,27.405193128807,27.4666791390319,95631.5099726535,0.0,1.0
2012-05-17,30.38,31.3,30.33,31.3,85100,26.6849284376012,27.4930302862711,26.6410098588691,27.4930302862711,96883.8273651524,0.0,1.0
2012-05-18,30.63,30.75,30.17,30.33,153200,26.9045213312615,27.0099259202185,26.5004704069265,26.6410098588691,174413.658664411,0.0,1.0
2012-05-21,31.53,31.57,30.24,30.63,144900,27.7565417586635,27.7917546248337,26.6209268246744,26.9642522698339,164598.927334815,0.07,1.0
2012-05-22,31.13,31.85,30.9201,31.55,254000,27.4044130969615,28.0382446880252,27.2196335817333,27.7741481917486,288530.90091817,0.0,1.0
2012-05-23,31.43,31.49,30.42,30.7,69000,27.668509593238,27.7213288924933,26.7793847224404,27.0258747856318,78380.4415880069,0.0,1.0
2012-05-24,31.83,31.88,30.85,31.39,120200,28.0206382549401,28.0646543376528,27.1579230337701,27.6332967270678,136541.001143165,0.0,1.0
2012-05-25,31.63,31.9299,31.26,31.75,76600,27.844573924089,28.1085823882001,27.5188549120146,27.9502125225996,87013.6496469759,0.0,1.0
2012-05-29,31.84,32.19,31.58,31.78,56900,28.0294414714826,28.3375540504719,27.8005578413763,27.9766221722273,64635.4655993854,0.0,1.0
2012-05-30,31.53,31.66,31.42,31.42,136700,27.7565417586635,27.8709835737167,27.6597063766955,27.6597063766955,155284.150218559,0.0,1.0
2012-05-31,31.73,31.82,31.23,31.6,108400,27.9326060895145,28.0118350383975,27.492445262387,27.8181642744614,123136.809683188,0.0,1.0
2012-06-01,31.22,31.4999,30.92,31.05,182900,27.4836420458444,27.7300440768704,27.2195455495679,27.3339873646211,207764.967629659,0.0,1.0
2012-06-04,31.32,31.5,30.58,31.28,252300,27.57167421127,27.7301321090359,26.9202361871212,27.5364613450997,286599.78858919,0.0,1.0
2012-06-05,31.26,31.49,30.88,31.14,159600,27.5188549120146,27.7213288924933,27.1843326833977,27.413216313504,181297.369238347,0.0,1.0
2012-06-06,32.33,32.34,31.4,31.4,163300,28.4607990820676,28.4696022986102,27.6420999436104,27.6420999436104,185500.37842495,0.0,1.0
2012-06-07,32.2,32.95,32.09,32.68,109300,28.3463572670144,29.0065985077058,28.2495218850464,28.7689116610569,124159.163269118,0.0,1.0
2012-06-08,32.5,32.87,32.04,32.09,68800,28.610453763291,28.9361727753654,28.2055058023336,28.2495218850464,78153.2519022445,0.0,1.0
2012-06-11,31.77,32.98,31.76,32.98,125100,27.9678189556847,29.0330081573334,27.9590157391422,29.0330081573334,142107.148444343,0.0,1.0
2012-06-12,32.1,32.32,31.59,31.9,132900,28.2583251015889,28.4519958655251,27.8093610579188,28.0822607707379,150967.546189074,0.0,1.0
2012-06-13,31.56,32.25,31.43,31.95,120900,27.7829514082912,28.3903733497272,27.668509593238,28.1262768534507,137336.165043334,0.0,1.0
2012-06-14,32.63,32.69,31.51,31.51,103500,28.7248955783441,28.7777148775994,27.7389353255784,27.7389353255784,117570.662382011,0.0,1.0
2012-06-15,32.66,32.91,32.22,32.48,147100,28.7513052279718,28.9713856415356,28.3639637000995,28.5928473302059,167098.0138782,0.0,1.0
2012-06-18,33.03,33.22,32.49,32.49,49500,29.0770242400462,29.2442853543547,28.6016505467484,28.6016505467484,56229.4472261788,0.0,1.0
2012-06-19,33.82,34.38,33.01,33.01,138700,29.7724783469077,30.2654584732906,29.0594178069611,29.0594178069611,157556.047076182,0.0,1.0
2012-06-20,33.31,33.7825,33.13,33.75,51600,29.3235143032376,29.7394662848731,29.1650564054717,29.7108558311099,58614.9389266834,0.0,1.0
2012-06-21,32.85,33.2,32.58,33.2,111700,28.9185663422803,29.2266789212696,28.6808794956314,29.2266789212696,126885.439498266,0.0,1.0
2012-06-22,32.4,32.98,32.06,32.94,136300,28.5224215978655,29.0330081573334,28.2231122354187,28.9977952911632,154829.770847034,0.0,1.0
2012-06-25,30.97,32.08,30.91,31.98,162200,27.2635616322807,28.2407186685038,27.2107423330254,28.1526865030783,184250.835153256,0.0,1.0
2012-06-26,30.95,31.25,30.5,31.11,96200,27.2459551991956,27.5100516954721,26.8498104547808,27.3868066638764,109278.238851685,0.0,1.0
2012-06-27,30.68,31.459,30.64,30.97,109900,27.0082683525467,27.6940389212114,26.9730554863765,27.2635616322807,124840.732326405,0.0,1.0
2012-06-28,31.07,31.08,30.27,30.58,72900,27.3515937977062,27.3603970142487,26.6473364743021,26.9202361871212,82810.6404603724,0.0,1.0
2012-06-29,32.27,32.42,31.6,31.81,68700,28.4079797828123,28.5400280309506,27.8181642744614,28.003031821855,78039.6570593634,0.0,1.0
2012-07-02,32.73,32.73,31.72,32.27,82100,28.8129277437696,28.8129277437696,27.923802872972,28.4079797828123,93261.3660054402,0.0,1.0
2012-07-03,33.25,33.29,32.38,32.64,44700,29.2706950039823,29.3059078701525,28.5048151647804,28.7336987948867,50776.8947678827,0.0,1.0
2012-07-05,33.56,33.678,33.07,33.07,34600,29.5435947168014,29.6474726720035,29.1122371062164,29.1122371062164,39303.8156368846,0.0,1.0
2012-07-06,32.99,33.4,32.74,33.1,48300,29.041811373876,29.4027432521206,28.8217309603122,29.138646755844,54866.3091116048,0.0,1.0
2012-07-09,33.03,33.12,32.647,32.79,95700,29.0770242400462,29.1562531889291,28.7398610464665,28.865747043025,108710.264637279,0.0,1.0
2012-07-10,31.86,33.21,31.83,33.15,66000,28.0470479045677,29.2354821378121,28.0206382549401,29.1826628385568,74972.5963015718,0.0,1.0
2012-07-11,31.57,32.04,31.14,32.0,68600,27.7917546248337,28.2055058023336,27.413216313504,28.1702929361634,77926.0622164823,0.0,1.0
2012-07-12,32.0,32.18,31.0001,31.37,88700,28.1702929361634,28.3287508339293,27.2900593140737,27.6156902939827,100758.625635597,0.0,1.0
2012-07-13,33.05,33.33,32.09,32.09,101000,29.0946306731313,29.3411207363227,28.2495218850464,28.2495218850464,114730.791309981,0.0,1.0
2012-07-16,32.48,32.9,32.32,32.76,65200,28.5928473302059,28.962582424993,28.4519958655251,28.8393373933973,74063.8375585224,0.0,1.0
2012-07-17,32.43,32.64,31.79,32.64,43400,28.5488312474931,28.7336987948867,27.9854253887699,28.7336987948867,49300.1618104275,0.0,1.0
2012-07-18,32.4,33.14,32.1642,32.46,79800,28.5224215978655,29.1738596220142,28.3148417517921,28.5752408971208,90648.6846191731,0.0,1.0
2012-07-19,31.94,32.4,31.69,32.4,98600,28.1174736369081,28.5224215978655,27.8973932233443,28.5224215978655,112004.515080833,0.0,1.0
2012-07-20,33.89,34.69,31.8,31.88,161500,29.8341008627056,30.5383581861097,27.9942286053124,28.0646543376528,183455.671253088,0.0,1.0
2012-07-23,33.56,33.94,33.27,33.44,137800,29.5435947168014,29.8781169454183,29.2883014370674,29.4379561182908,156533.693490251,0.0,1.0
2012-07-24,33.3,33.66,32.95,33.66,145500,29.3147110866951,29.6316268822269,29.0065985077058,29.6316268822269,165280.496392101,0.0,1.0
2012-07-25,33.09,33.55,32.76,33.53,101200,29.1298435393015,29.5347915002588,28.8393373933973,29.5171850671737,114957.980995743,0.0,1.0
2012-07-26,33.19,33.764,32.9945,33.71,121000,29.217875704727,29.7231803342694,29.0457728213201,29.6756429649397,137449.759886215,0.0,1.0
2012-07-27,34.02,34.16,33.12,33.17,150900,29.9485426777587,30.0717877093545,29.1562531889291,29.2002692716419,171414.617907685,0.0,1.0
2012-07-30,34.23,34.25,33.59,33.97,89500,30.1334102251523,30.1510166582374,29.570004366429,29.904526595046,101667.384378647,0.0,1.0
2012-07-31,33.46,34.35,33.38,34.08,163800,29.4555625513759,30.2390488236629,29.3851368190355,30.001361977014,186068.352639355,0.0,1.0
2012-08-01,32.02,33.99,32.02,33.57,133100,28.1878993692485,29.9221330281311,28.1878993692485,29.5523979333439,151194.735874837,0.0,1.0
2012-08-02,33.44,33.55,31.264,31.86,473400,29.4379561182908,29.5347915002588,27.5223761986317,28.0470479045677,537757.986199455,0.0,1.0
2012-08-03,33.86,34.25,33.58,33.79,94200,29.8076912130779,30.1510166582374,29.5612011498865,29.7460686972801,107006.341994062,0.0,1.0
2012-08-06,33.71,34.04,33.65,33.9,112800,29.6756429649397,29.9661491108438,29.6228236656843,29.8429040792481,128134.982769959,0.0,1.0
2012-08-07,33.75,34.145,33.69,33.76,90100,29.7108558311099,30.0585828845406,29.6580365318546,29.7196590476524,102348.953435933,0.0,1.0
2012-08-08,33.82,33.91,33.47,33.47,43900,29.7724783469077,29.8517072957907,29.4643657679184,29.4643657679184,49868.1360248334,0.0,1.0
2012-08-09,33.58,34.0,33.56,33.9,72900,29.5612011498865,29.9309362446736,29.5435947168014,29.8429040792481,82810.6404603725,0.0,1.0
2012-08-10,33.48,33.75,33.37,33.59,34500,29.473168984461,29.7108558311099,29.3763336024929,29.570004366429,39190.2207940034,0.0,1.0
2012-08-13,33.36,33.38,32.92,33.38,37300,29.3675303859504,29.3851368190355,28.9801888580781,29.3851368190355,42370.8763946761,0.0,1.0
2012-08-14,33.27,33.74,33.12,33.47,115300,29.2883014370674,29.7020526145673,29.1562531889291,29.4643657679184,130974.853841988,0.0,1.0
2012-08-15,33.3,33.63,33.0,33.07,132300,29.3147110866951,29.6052172325993,29.0506145904185,29.1122371062164,150285.977131787,0.0,1.0
2012-08-16,33.99,34.0,32.98,33.28,113300,29.9221330281311,29.9309362446736,29.0330081573334,29.29710465361,128702.956984365,0.0,1.0
2012-08-17,34.7,34.74,33.73,33.99,125600,30.5471614026522,30.5823742688224,29.6932493980248,29.9221330281311,142675.122658749,0.0,1.0
2012-08-20,34.46,34.7,33.96,34.66,49500,30.335884205631,30.5471614026522,29.8957233785034,30.511948536482,56229.4472261788,0.0,1.0
2012-08-21,33.66,34.46,33.52,34.43,140200,29.7196590476524,30.4260086388028,29.5960478692011,30.3995205291347,158788.228102932,0.1,1.0
2012-08-22,33.275,33.76,33.25,33.6,49400,29.3797283069113,29.8079527465462,29.3576548821878,29.6666828283161,55949.632441404,0.0,1.0
2012-08-23,33.11,33.3674,32.77,33.28,69600,29.2340437037365,29.4613116846892,28.9338451274976,29.384142991856,78827.8222251361,0.0,1.0
2012-08-24,33.08,33.5,32.74,32.94,43800,29.2075555940684,29.5783891294223,28.9073570178295,29.0839444156171,49607.163986508,0.0,1.0
2012-08-27,33.11,33.28,32.74,33.14,77000,29.2340437037365,29.384142991856,28.9073570178295,29.2605318134047,87208.9412548201,0.0,1.0
2012-08-28,33.71,33.71,32.81,33.185,106300,29.7638058970993,29.7638058970993,28.9691626070551,29.3002639779069,120393.642277758,0.0,1.0
2012-08-29,33.79,33.93,33.61,33.69,73800,29.8344408562143,29.9580520346657,29.6755121982055,29.7461471573206,83584.6735663082,0.0,1.0
2012-08-30,33.01,33.67,32.98,33.67,80600,29.1457500048427,29.7284884175418,29.1192618951746,29.7284884175418,91286.2424043961,0.0,1.0
2012-08-31,33.62,33.75,33.01,33.28,100100,29.6843415680949,29.7991233766568,29.1457500048427,29.384142991856,113371.623631266,0.0,1.0
2012-09-04,34.68,34.87,33.57,33.73,133300,30.6202547763692,30.7880128042674,29.640194718648,29.7814646368781,150973.400899578,0.0,1.0
2012-09-05,34.4,34.86,33.93,34.49,132200,30.3730324194665,30.779183434378,29.9580520346657,30.4524967484709,149727.558881652,0.0,1.0
2012-09-06,34.8,35.3,34.46,34.46,141700,30.7262072150417,31.1676757095107,30.4260086388028,30.4260086388028,160487.103581922,0.0,1.0
2012-09-07,34.65,35.04,34.52,35.04,77200,30.593766666701,30.9381120923868,30.4789848581391,30.9381120923868,87435.4579853521,0.0,1.0
2012-09-10,35.04,35.29,34.61,34.61,65400,30.9381120923868,31.1588463396213,30.5584491871435,30.5584491871435,74070.9708839641,0.0,1.0
2012-09-11,35.96,35.96,35.085,35.24,97700,31.7504141222098,31.7504141222098,30.977844256889,31.1146994901744,110653.422864882,0.0,1.0
2012-09-12,36.58,36.6,35.6572,35.98,111000,32.2978350553513,32.3154937951301,31.4830608019594,31.7680728619885,125716.78544526,0.0,1.0
2012-09-13,35.71,36.66,35.522,36.56,218900,31.5296798749753,32.3684700144664,31.3636877210549,32.2801763155726,247922.561567274,0.0,1.0
2012-09-14,35.35,35.79,35.2,35.74,145800,31.2118225589576,31.6003148340903,31.0793820106169,31.5561679846434,165130.696557828,0.0,1.0
2012-09-17,35.17,35.48,34.86,35.32,132100,31.0528939009488,31.3266043675195,30.779183434378,31.1853344492895,149614.300516386,0.0,1.0
2012-09-18,35.14,35.3,34.57,35.3,120600,31.0264057912806,31.1676757095107,30.523131707586,31.1676757095107,136589.588510796,0.0,1.0
2012-09-19,35.34,35.57,35.01,35.24,89800,31.2029931890682,31.406068696524,30.9116239827187,31.1146994901744,101706.012008868,0.0,1.0
2012-09-20,34.57,35.22,34.47,34.94,137600,30.523131707586,31.0970407503957,30.4348380086922,30.849818393493,155843.510606016,0.0,1.0
2012-09-21,34.11,35.08,34.0,35.06,257800,30.1169806926745,30.9734295719443,30.0198576238913,30.9557708321656,291980.065655748,0.0,1.0
2012-09-24,34.81,34.88,33.585,33.9,110500,30.7350365849311,30.7968421741568,29.6534387734821,29.9315639249975,125150.49361893,0.0,1.0
2012-09-25,30.84,32.78,30.58,31.5,809900,27.2297767388473,28.942674497387,27.0002131217234,27.8125151515464,917279.500289335,0.0,1.0
2012-09-26,30.72,30.99,30.28,30.74,283200,27.1238243001747,27.362217287188,26.735332025042,27.1414830399535,320747.690433313,0.0,1.0
2012-09-27,31.06,31.1,30.47,30.71,145800,27.4240228764137,27.4593403559712,26.9030900529403,27.1149949302854,165130.696557828,0.0,1.0
2012-09-28,30.41,30.9778,30.35,30.86,298000,26.850113833604,27.351445455923,26.7971376142677,27.2474354786261,337509.92849268,0.0,1.0
2012-10-01,30.46,30.99,30.06,30.43,180700,26.8942606830509,27.362217287188,26.5410858874757,26.8677725733827,204657.866035662,0.0,1.0
2012-10-02,29.84,30.7468,29.65,30.48,227300,26.3468397499093,27.1474870114783,26.1790817220111,26.9119194228296,257436.264249618,0.0,1.0
2012-10-03,30.13,30.32,29.8,29.85,171400,26.6028914767013,26.7706495045996,26.3115222703518,26.3556691197987,194124.838065924,0.0,1.0
2012-10-04,30.16,30.34,29.86,30.22,158500,26.6293795863695,26.7883082443783,26.3644984896881,26.6823558057058,179514.50894661,0.0,1.0
2012-10-05,30.27,30.64,30.11,30.22,164300,26.7265026551527,27.0531893410597,26.5852327369226,26.6823558057058,186083.494132038,0.0,1.0
2012-10-08,30.23,30.5,29.83,30.05,117800,26.6911851755951,26.9295781626084,26.3380103800199,26.5322565175863,133418.354283348,0.0,1.0
2012-10-09,29.76,30.39,29.69,30.2,156800,26.2762047907943,26.8324550938252,26.2143992015686,26.664697065927,177589.116737088,0.0,1.0
2012-10-10,30.22,30.38,29.84,29.84,152900,26.6823558057058,26.8236257239358,26.3468397499093,26.3468397499093,173172.040491714,0.0,1.0
2012-10-11,30.25,30.76,30.17,30.41,96200,26.7088439153739,27.1591417797323,26.6382089562589,26.850113833604,108954.547385892,0.0,1.0
2012-10-12,30.07,30.82,30.02,30.25,97100,26.5499152573651,27.2121179990685,26.5057684079182,26.7088439153739,109973.872673286,0.0,1.0
2012-10-15,30.63,30.68,30.02,30.07,105800,27.0443599711703,27.0885068206172,26.5057684079182,26.5499152573651,119827.350451428,0.0,1.0
2012-10-16,30.73,30.81,30.49,30.77,66800,27.1326536700641,27.2032886291792,26.920748792719,27.1679711496216,75656.5879976881,0.0,1.0
2012-10-17,30.76,30.8,30.5,30.69,126400,27.1591417797323,27.1944592592898,26.9295781626084,27.0973361905066,143158.573696224,0.0,1.0
2012-10-18,30.61,30.85,30.39,30.82,113700,27.0267012313916,27.2386061087367,26.8324550938252,27.2121179990685,128774.761307442,0.0,1.0
2012-10-19,32.54,34.09,30.71,30.71,693600,28.7307696200419,30.0993219528957,27.1149949302854,27.1149949302854,785560.021484976,0.0,1.0
2012-10-22,32.13,32.6599,32.0,32.4,162100,28.3687654545773,28.8366337650155,28.2539836460154,28.6071584415906,183591.810096186,0.0,1.0
2012-10-23,32.87,32.88,31.5946,31.89,107500,29.0221388263914,29.0309681962808,27.8960409906999,28.1568605772322,121752.74266095,0.0,1.0
2012-10-24,32.74,32.98,32.47,32.6,115400,28.9073570178295,29.1192618951746,28.6689640308162,28.7837458393782,130700.153516964,0.0,1.0
2012-10-25,32.72,32.9,32.43,32.9,54100,28.8896982780507,29.0486269360595,28.6336465512587,29.0486269360595,61272.775608906,0.0,1.0
2012-10-26,32.81,32.91,32.49,32.7,55800,28.9691626070551,29.0574563059489,28.686622770595,28.872039538272,63198.1678184281,0.0,1.0
2012-10-31,33.329,33.58,32.58,32.73,132400,29.4274069043139,29.6490240885374,28.7660870995994,28.8985276479401,149954.075612184,0.0,1.0
2012-11-01,32.79,33.29,32.66,33.29,93300,28.9515038672764,29.3929723617454,28.8367220587144,29.3929723617454,105670.054793178,0.0,1.0
2012-11-02,32.5,33.13,32.38,32.93,119300,28.6954521404844,29.2517024435153,28.5894997018118,29.0751150457277,135117.229762338,0.0,1.0
2012-11-05,32.63,32.76,32.47,32.56,65700,28.8102339490463,28.9250157576082,28.6689640308162,28.7484283598206,74410.745979762,0.0,1.0
2012-11-06,33.4,33.5,32.58,32.65,91800,29.4900954305285,29.5783891294223,28.7660870995994,28.8278926888251,103971.179314188,0.0,1.0
2012-11-07,32.58,33.06,32.3,33.06,120100,28.7660870995994,29.1898968542896,28.5188647426968,29.1898968542896,136023.296684466,0.0,1.0
2012-11-08,32.37,32.676,32.37,32.43,107300,28.5806703319224,28.8508490505374,28.5806703319224,28.6336465512587,121526.225930418,0.0,1.0
2012-11-09,32.33,32.48,32.2,32.34,78900,28.5453528523649,28.6777934007056,28.430571043803,28.5541822222543,89360.850194874,0.0,1.0
2012-11-12,32.42,32.55,32.0747,32.36,36600,28.6248171813693,28.7395989899313,28.319939039089,28.571840962033,41452.561687356,0.0,1.0
2012-11-13,32.12,32.53,31.82,32.17,54800,28.3599360846879,28.7219402501525,28.0950549880065,28.4040829341348,62065.5841657681,0.0,1.0
2012-11-14,31.75,32.15,31.73,32.15,87400,28.0332493987809,28.3864241943561,28.0155906590021,28.3864241943561,98987.8112424839,0.0,1.0
2012-11-15,31.5,32.02,31.29,31.73,88000,27.8125151515464,28.2716423857941,27.6270983838694,28.0155906590021,99667.36143408,0.0,1.0
2012-11-16,31.48,31.585,31.11,31.39,105400,27.7948564117676,27.8875647956061,27.4681697258606,27.7153920827632,119374.316990364,0.0,1.0
2012-11-19,31.9,32.0,31.42,31.81,55600,28.1656899471216,28.2539836460154,27.7418801924313,28.0862256181172,62971.6510878959,0.0,1.0
2012-11-20,31.6,32.23,31.32,31.89,45900,27.989102549334,28.547113138134,27.7410978432006,28.2459645664006,51821.5972606993,0.1,1.0
2012-11-21,31.67,31.75,31.4,31.55,30100,28.0511037258673,28.121962213334,27.8119563306673,27.9448159946673,33983.2260903497,0.0,1.0
2012-11-23,32.03,32.0799,31.57,31.74,21900,28.3699669194673,28.4141649010247,27.962530616534,28.1131049024006,24725.337255105,0.0,1.0
2012-11-26,32.25,32.29,31.87,31.94,65300,28.5648277600007,28.600257003734,28.228249944534,28.2902511210673,73724.4074318881,0.0,1.0
2012-11-27,32.523,32.66,32.15,32.19,107100,28.8066323484807,28.9279775082673,28.4762546506673,28.5116838944007,120917.060274965,0.0,1.0
2012-11-28,32.95,32.97,32.4,32.55,128200,29.184839525334,29.2025541472007,28.6976874240007,28.8305470880007,144739.188863217,0.0,1.0
2012-11-29,33.55,33.55,32.91,33.19,99900,29.716278181334,29.716278181334,29.1494102816007,29.397414987734,112788.182273287,0.0,1.0
2012-11-30,33.25,33.69,33.014,33.69,138200,29.450558853334,29.8402805344007,29.2415263153073,29.8402805344007,156029.297198881,0.0,1.0
2012-12-03,32.65,33.56,32.62,33.48,96800,28.919120197334,29.7251354922673,28.892548264534,29.6542770048007,109288.248689231,0.0,1.0
2012-12-04,32.68,32.95,32.22,32.75,95200,28.945692130134,29.184839525334,28.5382558272007,29.0076933066673,107481.831355525,0.0,1.0
2012-12-05,32.87,33.13,32.56,32.86,63400,29.1139810378673,29.344271122134,28.839404398934,29.105123726934,71579.2868481121,0.0,1.0
2012-12-06,32.62,32.92,32.48,32.92,40100,28.892548264534,29.158267592534,28.7685459114673,29.158267592534,45273.3344260141,0.0,1.0
2012-12-07,32.88,32.945,32.36,32.85,34000,29.1228383488007,29.1804108698673,28.6622581802673,29.0962664160007,38386.3683412588,0.0,1.0
2012-12-10,33.19,33.19,32.7,32.98,33400,29.397414987734,29.397414987734,28.9634067520007,29.211411458134,37708.961841119,0.0,1.0
2012-12-11,33.03,33.6,32.71,33.47,104900,29.2556980128007,29.7605647360007,28.972264062934,29.6454196938673,118433.236441119,0.0,1.0
2012-12-12,32.33,33.1,32.2,33.1,76000,28.6356862474673,29.317699189334,28.520541205334,29.317699189334,85804.8233510492,0.0,1.0
2012-12-13,32.03,32.59,29.83,31.86,43300,28.3699669194673,28.865976331734,26.4213585141339,28.2193926336006,48886.1690934267,0.0,1.0
2012-12-14,32.67,32.7963,31.9401,32.04,84400,28.9368348192007,29.0487026562887,28.2903396941766,28.3788242304006,95288.514353007,0.0,1.0
2012-12-17,33.19,33.22,32.55,32.8,82300,29.397414987734,29.423986920534,28.8305470880007,29.051979861334,92917.5916025177,0.0,1.0
2012-12-18,33.58,33.82,32.92,33.17,109100,29.742850114134,29.955425576534,29.158267592534,29.3797003658673,123175.081942098,0.0,1.0
2012-12-19,34.09,34.5999,33.52,33.52,108500,30.194572971734,30.6462072562247,29.689706248534,29.689706248534,122497.675441958,0.0,1.0
2012-12-20,33.86,34.19,33.48,34.19,123100,29.9908548202674,30.2831460810674,29.6542770048007,30.2831460810674,138981.233612028,0.0,1.0
2012-12-21,34.7,34.71,33.56,33.74,362600,30.7348689386674,30.7437262496007,29.7251354922673,29.8845670890674,409379.328251189,0.0,1.0
2012-12-24,34.55,34.77,34.1,34.61,46700,30.6020092746674,30.7968701152007,30.2034302826674,30.6551531402674,52724.8059275525,0.0,1.0
2012-12-26,34.63,35.0,34.3,34.56,97500,30.672867762134,31.0005882666674,30.380576501334,30.6108665856007,110078.556272728,0.0,1.0
2012-12-27,34.51,34.82,33.77,34.69,48900,30.566580030934,30.8411566698674,29.9111390218674,30.726011627734,55208.6297613988,0.0,1.0
2012-12-28,34.52,34.82,34.2,34.4,62600,30.5754373418674,30.8411566698674,30.2920033920007,30.4691496106674,70676.0781812588,0.0,1.0
2012-12-31,35.01,35.09,34.445,34.45,79400,31.0094455776007,31.0803040650674,30.5090075098674,30.513436165334,89643.460185175,0.0,1.0
2013-01-02,35.93,36.35,35.52,35.57,170700,31.8243181834674,32.1963252426674,31.4611684352007,31.5054549898674,192722.149289791,0.0,1.0
2013-01-03,35.87,36.06,35.28,35.93,136700,31.7711743178674,31.9394632256007,31.2485929728007,31.8243181834674,154335.780948532,0.0,1.0
2013-01-04,36.64,36.8,35.76,36.07,134700,32.4531872597341,32.5949042346674,31.6737438976007,31.9483205365341,152077.759281399,0.0,1.0
2013-01-07,36.7398,36.82,35.9502,36.38,118200,32.5415832228487,32.6126188565341,31.8422099515527,32.2228971754674,133449.080527553,0.0,1.0
2013-01-08,36.67,36.97,36.26,36.82,83200,32.4797591925341,32.7454785205341,32.1166094442674,32.6126188565341,93933.7013527274,0.0,1.0
2013-01-09,37.3,37.31,36.11,36.86,90400,33.0377697813341,33.0466270922674,31.9837497802674,32.6480481002674,102062.579354406,0.0,1.0
2013-01-10,37.31,37.47,36.98,37.35,66700,33.0466270922674,33.1883440672008,32.7543358314674,33.0820563360008,75305.0225988813,0.0,1.0
2013-01-11,37.28,37.58,36.78,37.4,95800,33.0200551594674,33.2857744874674,32.5771896128007,33.1263428906674,108159.237855665,0.0,1.0
2013-01-14,37.79,37.82,37.03,37.07,61900,33.4717780170674,33.4983499498674,32.7986223861341,32.8340516298674,69885.7705977624,0.0,1.0
2013-01-15,37.66,37.83,37.36,37.69,46000,33.3566329749341,33.5072072608008,33.0909136469341,33.3832049077341,51934.498344056,0.0,1.0
2013-01-16,37.7,37.9,37.49,37.49,40000,33.3920622186674,33.5692084373341,33.2060586890674,33.2060586890674,45160.4333426575,0.0,1.0
2013-01-17,37.74,38.17,37.71,37.73,64900,33.4274914624008,33.8083558325341,33.4009195296008,33.4186341514674,73272.8030984616,0.0,1.0
2013-01-18,37.65,37.7899,37.6,37.61,94500,33.3477756640008,33.4716894439581,33.3034891093341,33.3123464202674,106691.523772028,0.0,1.0
2013-01-22,38.14,38.15,37.45,37.57,242700,33.7817838997341,33.7906412106674,33.1706294453341,33.2769171765341,274010.929306574,0.0,1.0
2013-01-23,37.85,38.13,37.69,38.06,78800,33.5249218826674,33.7729265888008,33.3832049077341,33.7109254122674,88966.0536850352,0.0,1.0
2013-01-24,38.14,38.61,37.78,37.78,152500,33.7817838997341,34.1980775136008,33.4629207061341,33.4629207061341,172174.152118881,0.0,1.0
2013-01-25,38.08,38.36,37.92,38.22,91600,33.7286400341341,33.9766447402674,33.5869230592008,33.8526423872008,103417.392354686,0.0,1.0
2013-01-28,37.72,38.19,37.65,38.0,145900,33.4097768405341,33.8260704544008,33.3477756640008,33.6577815466674,164722.680617343,0.0,1.0
2013-01-29,37.7,37.94,37.5601,37.74,103100,33.3920622186674,33.6046376810674,33.2681484387101,33.4274914624008,116401.0169407,0.0,1.0
2013-01-30,36.9,37.735,36.68,37.56,162300,32.6834773440007,33.4230628069341,32.4886165034674,33.2680598656008,183238.458287833,0.0,1.0
2013-01-31,37.11,37.33,36.74,36.96,100700,32.8694808736008,33.0643417141341,32.5417603690674,32.7366212096007,113691.39094014,0.0,1.0
2013-02-01,37.4,37.62,37.01,37.35,77700,33.1263428906674,33.3212037312008,32.7809077642674,33.0820563360008,87724.1417681121,0.0,1.0
2013-02-04,37.14,37.64,36.89,37.28,50700,32.8960528064008,33.3389183530674,32.6746200330674,33.0200551594674,57240.8492618182,0.0,1.0
2013-02-05,37.64,37.8,37.29,37.29,34300,33.3389183530674,33.4806353280008,33.0289124704008,33.0289124704008,38725.0715913288,0.0,1.0
2013-02-06,37.37,37.49,37.07,37.34,36500,33.0997709578674,33.2060586890674,32.8340516298674,33.0731990250674,41208.8954251749,0.0,1.0
2013-02-07,37.14,37.34,36.96,37.34,31700,32.8960528064008,33.0731990250674,32.7366212096007,33.0731990250674,35789.643424056,0.0,1.0
2013-02-08,37.15,37.32,37.07,37.28,71800,32.9049101173341,33.0554844032008,32.8340516298674,33.0200551594674,81062.97785007,0.0,1.0
2013-02-11,37.25,37.27,36.76,37.08,73900,32.9934832266674,33.0111978485341,32.5594749909341,32.8429089408007,83433.9006005596,0.0,1.0
2013-02-12,37.36,38.67,36.79,37.22,107300,33.0909136469341,34.2512213792008,32.5860469237341,32.9669112938674,121142.862441679,0.0,1.0
2013-02-13,36.89,37.87,36.6,37.33,162100,32.6746200330674,33.5426365045341,32.4177580160007,33.0643417141341,183012.656121119,0.0,1.0
2013-02-14,37.61,37.65,36.79,36.79,85300,33.3123464202674,33.3477756640008,32.5860469237341,32.5860469237341,96304.624103217,0.0,1.0
2013-02-15,37.57,37.84,37.45,37.84,96800,33.2769171765341,33.5160645717341,33.1706294453341,33.5160645717341,109288.248689231,0.0,1.0
2013-02-19,37.89,37.89,37.42,37.63,150100,33.5603511264008,33.5603511264008,33.1440575125341,33.3300610421341,169464.526118322,0.0,1.0
2013-02-20,37.02,38.04,36.92,37.92,134200,32.7897650752008,33.6932107904008,32.7011919658674,33.5869230592008,151513.253864615,0.0,1.0
2013-02-21,36.73,37.56,36.61,36.93,102000,32.5329030581341,33.2680598656008,32.4266153269341,32.7100492768007,115159.105023776,0.0,1.0
2013-02-22,37.71,37.77,36.8,36.99,81300,33.4009195296008,33.4540633952008,32.5949042346674,32.7631931424008,91788.5807689511,0.0,1.0
2013-02-25,37.04,38.36,37.015,37.79,144700,32.8074796970674,33.9766447402674,32.7853364197341,33.4717780170674,163367.867617063,0.0,1.0
2013-02-26,37.1,37.42,37.0,37.19,56400,32.8606235626674,33.1440575125341,32.7720504533341,32.9403393610674,63676.211013147,0.0,1.0
2013-02-27,37.49,37.85,36.91,37.1,58100,33.2060586890674,33.5249218826674,32.6923346549341,32.8606235626674,65595.52943021,0.0,1.0
2013-02-28,37.72,37.99,37.25,37.46,77100,33.4097768405341,33.6489242357341,32.9934832266674,33.1794867562674,87046.7352679722,0.0,1.0
2013-03-01,37.3,37.46,36.74,37.34,102600,33.0377697813341,33.1794867562674,32.5417603690674,33.0731990250674,115836.511523916,0.0,1.0
2013-03-04,37.85,37.94,37.0,37.13,92200,33.5249218826674,33.6046376810674,32.7720504533341,32.8871954954674,104094.798854825,0.0,1.0
2013-03-05,39.26,39.5799,38.19,38.19,109400,34.7738027242675,35.0571481010248,33.8260704544008,33.8260704544008,123513.785192168,0.0,1.0
2013-03-06,37.83,38.59,36.97,38.59,742900,33.5957803701341,34.2707154238296,32.8320380725313,34.2707154238296,836530.858648658,0.1,1.0
2013-03-07,38.23,38.44,37.87,37.95,117800,33.9510093457633,34.1375045579687,33.631303267697,33.7023490628229,132646.836921271,0.0,1.0
2013-03-08,38.44,38.62,38.04,38.46,97200,34.1375045579687,34.2973575970018,33.7822755823394,34.1552660067501,109450.530974087,0.0,1.0
2013-03-11,37.82,38.48,37.64,38.3,76000,33.5868996457434,34.1730274555316,33.4270466067102,34.0131744164984,85578.6044653358,0.0,1.0
2013-03-12,37.82,37.95,37.38,37.65,114100,33.5868996457434,33.7023490628229,33.1961477725512,33.4359273311009,128480.510124932,0.0,1.0
2013-03-13,37.75,37.87,37.32,37.87,155900,33.5247345750083,33.631303267697,33.1428634262068,33.631303267697,175548.742580866,0.0,1.0
2013-03-14,37.87,37.95,37.55,37.75,111900,33.631303267697,33.7023490628229,33.3471200871936,33.5247345750083,126003.234732514,0.0,1.0
2013-03-15,37.91,37.92,37.45,37.85,337200,33.6668261652599,33.6757068896507,33.2583128432863,33.6135418189156,379698.755601464,0.0,1.0
2013-03-18,37.94,38.16,37.75,37.81,102900,33.6934683384321,33.8888442750282,33.5247345750083,33.5780189213526,115868.926308988,0.0,1.0
2013-03-19,37.7,37.97,37.36,37.96,58200,33.4803309530546,33.7201105116043,33.1783863237698,33.7112297872136,65535.1944721388,0.0,1.0
2013-03-20,37.16,37.71,37.04,37.64,101900,33.0007718359551,33.4892116774453,32.8942031432664,33.4270466067102,114742.892039707,0.0,1.0
2013-03-21,36.88,37.14,36.52,36.99,108500,32.7521115530147,32.9830103871737,32.4324054749484,32.8497995213127,122174.71821696,0.0,1.0
2013-03-22,37.19,37.47,36.78,37.0,74500,33.0274140091273,33.2760742920678,32.6633043091074,32.8586802457035,83889.5530614148,0.0,1.0
2013-03-25,37.49,37.59,36.71,37.19,97200,33.2938357408493,33.3826429847566,32.6011392383723,33.0274140091273,109450.530974087,0.0,1.0
2013-03-26,37.53,37.82,37.03,37.72,52100,33.3293586384122,33.5868996457434,32.8853224188757,33.4980924018361,58666.3854295262,0.0,1.0
2013-03-27,37.42,37.57,36.93,37.47,55500,33.2316706701141,33.3648815359751,32.7965151749683,33.2760742920678,62494.9019450809,0.0,1.0
2013-03-28,37.29,37.66,37.0025,37.53,69700,33.1162212530346,33.4448080554917,32.8609004268011,33.3293586384122,78484.5885688673,0.0,1.0
2013-04-01,36.94,37.34,36.46,37.34,156200,32.8053958993591,33.1606248749883,32.379121128604,33.1606248749883,175886.552861651,0.0,1.0
2013-04-02,36.62,37.12,36.48,37.08,89500,32.5212127188557,32.9652489383922,32.3968825773855,32.9297260408293,100780.067100626,0.0,1.0
2013-04-03,36.53,37.06,36.465,36.56,103200,32.4412861993391,32.9119645920478,32.3835614907994,32.4679283725113,116206.736589772,0.0,1.0
2013-04-04,36.87,36.88,36.445,36.56,86700,32.743230828624,32.7521115530147,32.3658000420179,32.4679283725113,97627.1711466395,0.0,1.0
2013-04-05,36.94,37.15,36.5,36.5,102500,32.8053958993591,32.9918911115644,32.4146440261669,32.4146440261669,115418.512601275,0.0,1.0
2013-04-08,37.96,37.96,37.135,37.16,77800,33.7112297872136,33.7112297872136,32.9785700249783,33.0007718359551,87605.4661500412,0.0,1.0
2013-04-09,37.75,38.03,37.62,38.03,94300,33.5247345750083,33.7733948579487,33.4092851579288,33.7733948579487,106185.031593173,0.0,1.0
2013-04-10,38.09,38.61,37.78,37.78,118600,33.8266792042931,34.2884768726111,33.5513767481805,33.5513767481805,133547.664336695,0.0,1.0
2013-04-11,38.0,38.23,37.835,38.0,87900,33.7467526847765,33.9510093457633,33.6002207323295,33.7467526847765,98978.4122697766,0.0,1.0
2013-04-12,37.87,38.07,37.55,37.95,124200,33.631303267697,33.8089177555116,33.3471200871936,33.7023490628229,139853.456244667,0.0,1.0
2013-04-15,37.0,38.02,36.86,37.75,138300,32.8586802457035,33.764514133558,32.7343501042332,33.5247345750083,155730.539441525,0.0,1.0
2013-04-16,37.59,37.7,37.01,37.21,71400,33.3826429847566,33.4803309530546,32.8675609700942,33.0451754579088,80398.8468266444,0.0,1.0
2013-04-17,36.6,37.5,36.6,37.25,126800,32.5034512700742,33.30271646524,32.5034512700742,33.0806983554717,142781.145344797,0.0,1.0
2013-04-18,36.86,37.17,36.5,36.61,140700,32.7343501042332,33.0096525603459,32.4146440261669,32.512331994465,158433.021687799,0.0,1.0
2013-04-19,36.6,37.46,36.0,36.9,293800,32.5034512700742,33.2671935676771,31.9706078066304,32.7698730017961,330828.86831468,0.0,1.0
2013-04-22,36.55,36.75,36.38,36.74,211600,32.4590476481206,32.6366621359352,32.3080753334782,32.6277814115445,238268.851379803,0.0,1.0
2013-04-23,37.16,37.16,36.5,36.76,75200,33.0007718359551,33.0007718359551,32.4146440261669,32.6455428603259,84677.7770499114,0.0,1.0
2013-04-24,36.92,37.28,36.66,37.17,72100,32.7876344505776,33.1073405286439,32.5567356164186,33.0096525603459,81187.070815141,0.0,1.0
2013-04-25,36.79,37.44,36.75,37.1,89900,32.6721850334981,33.2494321188956,32.6366621359352,32.9474874896108,101230.480808338,0.0,1.0
2013-04-26,36.49,36.84,36.3,36.8,53800,32.4057633017762,32.7165886554518,32.2370295383523,32.6810657578888,60580.6436873035,0.0,1.0
2013-04-29,36.6,36.93,36.46,36.7,36900,32.5034512700742,32.7965151749683,32.379121128604,32.5922585139815,41550.6645364591,0.0,1.0
2013-04-30,36.89,36.9,36.1,36.5,54300,32.7609922774054,32.7698730017961,32.0594150505377,32.4146440261669,61143.6608219439,0.0,1.0
2013-05-01,35.93,36.92,35.93,36.68,159600,31.9084427358953,32.7876344505776,31.9084427358953,32.5744970652001,179715.069377205,0.0,1.0
2013-05-02,36.44,36.63,36.17,36.17,53900,32.3613596798225,32.5300934432464,32.1215801212728,32.1215801212728,60693.2471142317,0.0,1.0
2013-05-03,37.15,37.41,36.73,36.86,111100,32.9918911115644,33.2227899457234,32.6189006871537,32.7343501042332,125102.40731709,0.0,1.0
2013-05-06,37.22,37.56,37.13,37.29,80600,33.0540561822995,33.3560008115844,32.974129662783,33.1162212530346,90758.3621040273,0.0,1.0
2013-05-07,38.29,38.3,37.02,37.21,158100,34.0042936921077,34.0131744164984,32.8764416944849,33.0451754579088,178026.017973284,0.0,1.0
2013-05-08,38.4,38.51,37.99,38.13,96900,34.1019816604057,34.1996696287038,33.7378719603858,33.862202101856,109112.720693303,0.0,1.0
2013-05-09,37.93,38.46,37.7,38.46,43400,33.6845876140414,34.1552660067501,33.4803309530546,34.1552660067501,48869.8872867839,0.0,1.0
2013-05-10,37.94,38.43,37.845,37.89,73800,33.6934683384321,34.1286238335779,33.6091014567202,33.6490647164785,83101.3290729183,0.0,1.0
2013-05-13,37.51,37.9,37.26,37.77,138500,33.3115971896307,33.6579454408692,33.0895790798625,33.5424960237897,155955.746295382,0.0,1.0
2013-05-14,38.1,38.11,37.5001,37.5001,258400,33.8355599286838,33.8444406530746,33.3028052724839,33.3028052724839,290967.255182142,0.0,1.0
2013-05-15,38.26,38.49,37.96,37.98,118000,33.9776515189355,34.1819081799223,33.7112297872136,33.7289912359951,132872.043775127,0.0,1.0
2013-05-16,38.15,38.48,37.98,38.09,109800,33.8799635506375,34.1730274555316,33.7289912359951,33.8266792042931,123638.562767025,0.0,1.0
2013-05-17,38.92,38.92,37.92,38.38,173800,34.5637793287237,34.5637793287237,33.6757068896507,34.0842202116243,195704.756000992,0.0,1.0
2013-05-20,38.94,39.02,38.79,38.79,135900,34.5815407775052,34.6525865726311,34.4483299116442,34.4483299116442,153028.057195252,0.0,1.0
2013-05-21,39.16,39.19,38.66,38.76,78800,34.8657239580086,34.8924341653309,34.4205538359707,34.5095878603783,88505.4904844789,0.1,1.0
2013-05-22,39.01,39.66,38.7425,39.12,141900,34.7321729213972,35.3108940800465,34.4940069061069,34.8301103482456,159377.272839436,0.0,1.0
2013-05-23,39.16,39.21,38.65,38.69,116900,34.8657239580086,34.9102409702124,34.4116504335299,34.447264043293,131298.119766949,0.0,1.0
2013-05-24,38.81,39.15,38.68,39.07,66600,34.5541048725821,34.8568205555678,34.4383606408522,34.7855933360418,74802.8637851052,0.0,1.0
2013-05-28,39.62,39.63,38.92,39.28,271200,35.2752804702835,35.2841838727242,34.6520422994304,34.9725647872977,304602.652530338,0.0,1.0
2013-05-29,38.93,39.598,38.87,39.32,22300,34.6609457018712,35.2556929849138,34.6075252872266,35.0081783970607,25046.6045406584,0.0,1.0
2013-05-30,39.03,39.06,38.3815,38.93,43100,34.7499797262787,34.776689933601,34.1725940779956,34.6609457018712,48408.4598969676,0.0,1.0
2013-05-31,38.77,39.33,38.26,38.75,139600,34.518491262819,35.0170817995015,34.0644177383404,34.5006844579375,156793.990756767,0.0,1.0
2013-06-03,38.71,39.05,38.45,38.97,172600,34.4650708481745,34.7677865311602,34.2335823847148,34.6965593116342,193858.47281245,0.0,1.0
2013-06-04,38.39,39.17,38.07,39.0,110900,34.1801619700702,34.8746273604494,33.895253091966,34.7232695189565,124559.123029552,0.0,1.0
2013-06-05,37.98,38.63,37.88,38.25,82000,33.8151224699991,34.3938436286484,33.7260884455916,34.0555143358996,92099.6220777574,0.0,1.0
2013-06-06,38.185,38.31,37.764,38.09,90000,33.9976422200347,34.1089347505442,33.6228089772788,33.9130598968475,101084.951060953,0.0,1.0
2013-06-07,38.72,38.94,38.04,38.49,120300,34.4739742506152,34.6698491043119,33.8685428846437,34.2691959944778,135116.884584807,0.0,1.0
2013-06-10,38.8,38.88,38.505,38.78,70700,34.5452014701413,34.6164286896674,34.2825510981389,34.5273946652598,79407.8448889932,0.0,1.0
2013-06-11,38.52,38.95,37.66,38.39,53300,34.2959062018001,34.6787525067527,33.5302135918949,34.1801619700702,59864.7543505422,0.0,1.0
2013-06-12,38.46,39.26,38.25,38.82,60000,34.2424857871555,34.9547579824162,34.0555143358996,34.5630082750228,67389.9673739688,0.0,1.0
2013-06-13,38.94,39.0,38.37,38.37,64200,34.6698491043119,34.7232695189565,34.1623551651887,34.1623551651887,72107.2650901466,0.0,1.0
2013-06-14,38.28,39.12,38.13,38.9,35000,34.0822245432219,34.8301103482456,33.9486735066105,34.6342354945489,39310.8143014818,0.0,1.0
2013-06-17,38.27,38.64,37.86,38.64,37400,34.0733211407811,34.4027470310892,33.70828164071,34.4027470310892,42006.4129964406,0.0,1.0
2013-06-18,39.02,39.09,38.28,38.41,40400,34.741076323838,34.8034001409233,34.0822245432219,34.1979687749517,45375.9113651389,0.0,1.0
2013-06-19,39.0,39.43,38.6,38.91,49500,34.7232695189565,35.1061158239091,34.3671334213261,34.6431388969896,55596.7230835242,0.0,1.0
2013-06-20,38.46,38.71,37.95,38.5,65100,34.2424857871555,34.4650708481745,33.7884122626769,34.2780993969186,73118.1146007562,0.0,1.0
2013-06-21,38.48,38.92,38.26,38.6,215100,34.260292592037,34.6520422994304,34.0644177383404,34.3671334213261,241593.033035678,0.0,1.0
2013-06-24,37.75,38.11,37.386,38.11,105800,33.6103442138617,33.930866701729,33.2862603650181,33.930866701729,118830.975802765,0.0,1.0
2013-06-25,38.04,38.24,37.474,38.12,62100,33.8685428846437,34.0466109334589,33.3646103064968,33.9397701041698,69748.6162320576,0.0,1.0
2013-06-26,38.03,38.75,37.79,38.38,46900,33.8596394822029,34.5006844579375,33.6459578236247,34.1712585676295,52676.4911639856,0.0,1.0
2013-06-27,38.69,38.75,38.08,38.26,46300,34.447264043293,34.5006844579375,33.9041564944067,34.0644177383404,52002.5914902458,0.0,1.0
2013-06-28,38.28,39.03,38.25,38.51,165000,34.0822245432219,34.7499797262787,34.0555143358996,34.2870027993593,185322.410278414,0.0,1.0
2013-07-01,38.8,39.01,38.22,38.4,88600,34.5452014701413,34.7321729213972,34.0288041285773,34.189065372511,99512.5184888939,0.0,1.0
2013-07-02,38.61,38.93,38.34,38.67,89900,34.3760368237669,34.6609457018712,34.1356449578664,34.4294572384114,100972.634448663,0.0,1.0
2013-07-03,38.79,39.04,38.45,38.52,17700,34.5362980677005,34.7588831287195,34.2335823847148,34.2959062018001,19880.0403753208,0.0,1.0
2013-07-05,39.69,39.73,38.95,39.4,43300,35.3376042873688,35.3732178971318,34.6787525067527,35.0794056165868,48633.0931215474,0.0,1.0
2013-07-08,39.37,39.68,39.02,39.65,69400,35.0526954092645,35.328700884928,34.741076323838,35.3019906776057,77947.7289292239,0.0,1.0
2013-07-09,40.54,40.58,39.38,39.44,82800,36.0943934948332,36.1300071045962,35.0615988117053,35.1150192263498,92998.1549760769,0.0,1.0
2013-07-10,40.61,40.78,40.41,40.54,64200,36.1567173119185,36.3080751534114,35.9786492631033,36.0943934948332,72107.2650901466,0.0,1.0
2013-07-11,40.94,41.94,40.1601,41.03,72900,36.4505295924635,37.3408698365393,35.7561532361088,36.5306602144303,81878.8103593721,0.0,1.0
2013-07-12,39.85,40.78,39.74,40.78,83800,35.4800587264209,36.3080751534114,35.3821212995726,36.3080751534114,94121.3210989764,0.0,1.0
2013-07-15,39.93,40.3,39.81,39.99,107700,35.551285945947,35.880711836255,35.4444451166579,35.6047063605915,120964.991436274,0.0,1.0
2013-07-16,39.77,40.2,39.51,40.05,96300,35.4088315068948,35.7916778118474,35.1773430434351,35.6581267752361,108160.89763522,0.0,1.0
2013-07-17,39.72,40.25,39.47,40.03,98200,35.364314494691,35.8361948240512,35.1417294336721,35.6403199703545,110294.913268729,0.0,1.0
2013-07-18,40.25,40.37,39.25,39.91,176400,35.8361948240512,35.9430356533403,34.9458545799754,35.5334791410654,198126.504079468,0.0,1.0
2013-07-19,37.65,39.08,36.53,36.53,372100,33.5213101894541,34.7944967384825,32.5241291160892,32.5241291160892,417930.114330897,0.0,1.0
2013-07-22,37.48,37.78,37.32,37.78,88900,33.3699523479612,33.637054421184,33.2274979089091,33.637054421184,99849.4683257638,0.0,1.0
2013-07-23,37.25,37.71,37.05,37.71,155300,33.1651740918238,33.5747306040987,32.9871060430086,33.5747306040987,174427.698886289,0.0,1.0
2013-07-24,37.27,37.97,37.14,37.42,98000,33.1829808967053,33.8062190675584,33.0672366649755,33.3165319333167,110070.280044149,0.0,1.0
2013-07-25,37.47,37.54,37.0,37.17,77500,33.3610489455205,33.4233727626058,32.9425890308048,33.0939468722977,87045.3745247096,0.0,1.0
2013-07-26,37.05,37.37,36.91,37.14,111600,32.9871060430086,33.2720149211129,32.862458408838,33.0672366649755,125345.339315582,0.0,1.0
2013-07-29,36.7,37.0,36.3,37.0,166500,32.6754869575821,32.9425890308048,32.3193508599518,32.9425890308048,187007.159462763,0.0,1.0
2013-07-30,36.65,36.76,36.2,36.76,147000,32.6309699453783,32.7289073722267,32.2303168355442,32.7289073722267,165105.420066224,0.0,1.0
2013-07-31,36.57,36.97,36.51,36.67,86700,32.5597427258523,32.9158788234826,32.5063223112077,32.6487767502598,97378.5028553847,0.0,1.0
2013-08-01,36.97,37.15,36.69,36.92,142000,32.9158788234826,33.0761400674162,32.6665835551413,32.8713618112788,159489.589451726,0.0,1.0
2013-08-02,36.84,37.0,36.52,36.8,100700,32.8001345917527,32.9425890308048,32.5152257136485,32.7645209819897,113102.828575978,0.0,1.0
2013-08-05,36.75,36.93,36.36,36.9,138700,32.7200039697859,32.8802652137195,32.3727712745963,32.8535550063973,155783.141246158,0.0,1.0
2013-08-06,36.81,37.14,36.6,36.78,89100,32.7734243844304,33.0672366649755,32.5864529331745,32.7467141771082,100074.101550344,0.0,1.0
2013-08-07,36.61,36.66,36.23,36.61,119100,32.5953563356153,32.6398733478191,32.2570270428665,32.5953563356153,133769.085237328,0.0,1.0
2013-08-08,36.71,37.1,36.46,36.82,59400,32.6843903600229,33.0316230552124,32.4618052990039,32.7823277868712,66716.067700229,0.0,1.0
2013-08-09,37.09,37.28,36.66,36.71,90300,33.0227196527717,33.1918842991461,32.6398733478191,32.6843903600229,101421.900897823,0.0,1.0
2013-08-12,37.42,37.6099,36.72,36.72,142600,33.3165319333167,33.4856075456667,32.6932937624636,32.6932937624636,160163.489125466,0.0,1.0
2013-08-13,37.08,37.48,37.04,37.33,34300,33.0138162503309,33.3699523479612,32.9782026405679,33.2364013113499,38524.5980154522,0.0,1.0
2013-08-14,37.09,37.2101,36.97,36.97,75900,33.0227196527717,33.1296495160852,32.9158788234826,32.9158788234826,85248.3087280704,0.0,1.0
2013-08-15,36.55,36.67,36.41,36.64,112900,32.5419359209707,32.6487767502598,32.4172882868001,32.6220665429376,126805.455275351,0.0,1.0
2013-08-16,36.52,36.82,36.335,36.35,75200,32.5152257136485,32.7823277868712,32.3505127684944,32.3638678721556,84462.0924420408,0.0,1.0
2013-08-19,36.35,36.66,36.05,36.42,58800,32.3638678721556,32.6398733478191,32.0967657989328,32.4261916892409,66042.1680264893,0.0,1.0
2013-08-20,37.08,37.18,36.35,36.35,75600,33.0138162503309,33.1028502747385,32.3638678721556,32.3638678721556,84911.3588912007,0.0,1.0
2013-08-21,36.67,36.88,36.43,36.8,77400,32.7378107746674,32.9252921017108,32.5235464009036,32.8538706437895,86696.6340399356,0.1,1.0
2013-08-22,37.41,37.47,36.88,36.88,43800,33.3984592604393,33.4520253538802,32.9252921017108,32.9252921017108,49060.8859295759,0.0,1.0
2013-08-23,37.52,37.59,37.19,37.39,52900,33.496663765081,33.5591575407622,33.2020502511557,33.3806038959589,59253.9010427984,0.0,1.0
2013-08-26,37.41,37.775,37.27,37.56,46200,33.3984592604393,33.7243196622051,33.273471709077,33.5323744940417,51749.1536517444,0.0,1.0
2013-08-27,36.5,37.29,36.34,36.9,73900,32.5860401765847,33.2913270735573,32.4431972607421,32.9431474661911,82776.2436117731,0.0,1.0
2013-08-28,36.88,37.0,36.34,36.44,66100,32.9252921017108,33.0324242885927,32.4431972607421,32.5324740831437,74039.3735147253,0.0,1.0
2013-08-29,37.33,37.49,36.786,36.87,63500,33.327037802518,33.4698807183605,32.8413718886533,32.9163644194706,71127.083482376,0.0,1.0
2013-08-30,36.83,37.28,36.6,37.18,125000,32.88065369051,33.2823993913172,32.6753169989863,33.1931225689156,140013.943862945,0.0,1.0
2013-09-03,37.14,37.9054,37.02,37.3,94700,33.1574118399549,33.8407366386168,33.050279653073,33.3002547557975,106074.563870567,0.0,1.0
2013-09-04,37.91,38.06,36.88,37.24,95600,33.8448433724473,33.9787586060497,32.9252921017108,33.2466886623565,107082.66426638,0.0,1.0
2013-09-05,37.62,38.045,37.56,37.88,57100,33.5859405874826,33.9653670826894,33.5323744940417,33.8180603257268,63958.3695565934,0.0,1.0
2013-09-06,37.55,37.89,36.81,37.67,45700,33.5234468118015,33.826988007967,32.8627983260297,33.6305789986834,51189.0978762927,0.0,1.0
2013-09-09,38.08,38.29,37.54,37.57,127900,33.99661397053,34.1840952975734,33.5145191295614,33.5413021762818,143262.267360565,0.0,1.0
2013-09-10,38.72,38.77,37.9201,38.17,67000,34.5679856339002,34.6126240451011,33.8538603315098,34.0769631106914,75047.4739105387,0.0,1.0
2013-09-11,38.71,38.88,38.41,38.56,178200,34.5590579516601,34.7108285497428,34.2912274844553,34.4251427180577,199603.878371014,0.0,1.0
2013-09-12,37.98,38.7,37.92,38.7,87300,33.9073371481284,34.5501302694199,33.8537710546874,34.5501302694199,97785.7383938808,0.0,1.0
2013-09-13,38.07,38.696,37.765,37.98,69500,33.9876862882898,34.5465591965239,33.715391979965,33.9073371481284,77847.7527877975,0.0,1.0
2013-09-16,38.15,38.54,38.1,38.38,72400,34.0591077462111,34.4072873535774,34.0144693350103,34.2644444377348,81096.0762854178,0.0,1.0
2013-09-17,38.14,38.46,37.61,38.05,96400,34.050180063971,34.3358658956561,33.5770129052425,33.9698309238095,107978.753507103,0.0,1.0
2013-09-18,38.8,39.0,37.94,38.25,63700,34.6394070918215,34.8179607366247,33.8716264191678,34.1483845686127,71351.1057925569,0.0,1.0
2013-09-19,38.94,39.19,38.67,38.8,25800,34.7643946431838,34.9875866991878,34.5233472226995,34.6394070918215,28898.8780133118,0.0,1.0
2013-09-20,39.64,40.0,38.97,38.97,159600,35.389332399995,35.7107289606408,34.7911776899043,34.7911776899043,178769.803524208,0.0,1.0
2013-09-23,39.62,39.8,39.131,39.5,65300,35.3714770355147,35.5321753158375,34.9349133739708,35.2643448486327,73143.2842740024,0.0,1.0
2013-09-24,39.76,40.07,39.49,39.7,135800,35.4964645868769,35.7732227363219,35.2554171663926,35.442898493436,152111.148612704,0.0,1.0
2013-09-25,39.9,40.14,39.18,39.9,128800,35.6214521382392,35.835716512003,34.9786590169476,35.6214521382392,144270.367756378,0.0,1.0
2013-09-26,40.17,40.36,39.56,39.98,146800,35.8624995587235,36.0321255212865,35.3179109420737,35.6928735961604,164432.375672643,0.0,1.0
2013-09-27,40.13,40.24,39.65,39.85,36600,35.8267888297628,35.9249933344046,35.3982600822351,35.5768137270384,40996.0827630703,0.0,1.0
2013-09-30,40.33,40.76,39.46,39.72,159700,36.005342474566,36.3892328108929,35.2286341196721,35.4607538579163,178881.814679299,0.0,1.0
2013-10-01,41.07,41.1,39.96,40.44,135600,36.6659909603379,36.6927740070584,35.6750182316801,36.1035469792078,151887.126302523,0.0,1.0
2013-10-02,40.6,40.9,40.5,40.66,88100,36.2463898950504,36.5142203622552,36.1571130726488,36.2999559884913,98681.8276346036,0.0,1.0
2013-10-03,39.66,40.5974,39.54,40.5,61800,35.4071877644753,36.2440686976679,35.3000555775934,36.1571130726488,69222.89384584,0.0,1.0
2013-10-04,39.76,40.34,39.43,39.57,66500,35.4964645868769,36.0142701568062,35.2018510729516,35.3268386243139,74487.4181350868,0.0,1.0
2013-10-07,39.43,39.92,39.24,39.33,85000,35.2018510729516,35.6393075027195,35.0322251103886,35.11257425055,95209.4818268027,0.0,1.0
2013-10-08,38.6,39.55,38.56,39.31,115400,34.4608534470183,35.3089832598335,34.4251427180577,35.0947188860697,129260.872974271,0.0,1.0
2013-10-09,38.48,38.93,38.26,38.85,107500,34.3537212601364,34.7554669609436,34.1573122508529,34.6840455030223,120411.991722133,0.0,1.0
2013-10-10,38.94,39.06,38.6,39.06,141700,34.7643946431838,34.8715268300657,34.4608534470183,34.8715268300657,158719.806763034,0.0,1.0
2013-10-11,39.89,39.9,38.74,38.74,46100,35.612524455999,35.6214521382392,34.5858409983806,34.5858409983806,51637.1424966541,0.0,1.0
2013-10-14,40.03,40.27,39.23,39.59,60900,35.7375120073612,35.9517763811251,35.0232974281484,35.3446939887942,68214.7934500269,0.0,1.0
2013-10-15,39.56,40.12,39.54,40.03,61000,35.3179109420737,35.8178611475227,35.3000555775934,35.7375120073612,68326.8046051172,0.0,1.0
2013-10-16,39.89,40.36,39.6,39.93,71800,35.612524455999,36.0321255212865,35.3536216710344,35.6482351849596,80424.0093548756,0.0,1.0
2013-10-17,39.56,39.81,39.25,39.63,203500,35.3179109420737,35.5411029980777,35.0411527926287,35.3804047177548,227942.700608875,0.0,1.0
2013-10-18,40.64,40.72,39.39,39.65,104600,36.282100624011,36.3535220819323,35.166140343991,35.3982600822351,117163.668224512,0.0,1.0
2013-10-21,41.26,41.52,40.39,40.57,115800,36.8356169229009,37.0677366611451,36.058908568007,36.2196068483299,129708.917594632,0.0,1.0
2013-10-22,41.11,41.66,40.27,41.35,184600,36.7017016892985,37.1927242125073,35.9517763811251,36.9159660630624,206772.592296797,0.0,1.0
2013-10-23,41.45,42.34,41.04,41.04,113800,37.005242885464,37.7998066048382,36.6392079136174,36.6392079136174,127468.694492825,0.0,1.0
2013-10-24,41.8,41.9,40.79,40.79,169800,37.3177117638696,37.4069885862712,36.4160158576134,36.4160158576134,190194.941343424,0.0,1.0
2013-10-25,41.54,42.0,41.44,41.88,91800,37.0855920256254,37.4962654086728,36.9963152032238,37.3891332217909,102826.240372947,0.0,1.0
2013-10-28,41.48,41.77,41.24,41.54,66800,37.0320259321845,37.2909287171491,36.8177615584206,37.0855920256254,74823.4516003577,0.0,1.0
2013-10-29,41.57,41.92,41.49,41.69,84800,37.1123750723459,37.4248439507515,37.0409536144246,37.2195072592278,94985.4595166219,0.0,1.0
2013-10-30,41.1,41.84,40.96,41.68,82500,36.6927740070584,37.3534224928302,36.5677864556961,37.2105795769877,92409.2029495437,0.0,1.0
2013-10-31,40.48,41.29,40.19,41.24,72600,36.1392577081684,36.8623999696214,35.8803549232038,36.8177615584206,81320.0985955986,0.0,1.0
2013-11-01,40.45,41.01,40.07,40.41,109600,36.112474661448,36.6124248668969,35.7732227363219,36.0767639324873,122764.22597903,0.0,1.0
2013-11-04,40.89,41.07,40.1,40.63,84400,36.505292680015,36.6659909603379,35.8000057830424,36.2731729417709,94537.4148962605,0.0,1.0
2013-11-05,40.38,41.18,40.35,40.61,57700,36.0499808857668,36.7641954649797,36.0231978390464,36.2553175772905,64630.4364871355,0.0,1.0
2013-11-06,39.96,40.99,39.63,40.7,65000,35.6750182316801,36.5945695024166,35.3804047177548,36.335666717452,72807.2508087314,0.0,1.0
2013-11-07,39.8,40.43,39.28,40.05,137100,35.5321753158375,36.0946192969676,35.0679358393492,35.7553673718416,153567.293628878,0.0,1.0
2013-11-08,41.0,41.03,39.88,39.88,112400,36.6034971846568,36.6302802313773,35.6035967737588,35.6035967737588,125900.53832156,0.0,1.0
2013-11-11,41.31,41.51,40.81,40.81,96700,36.8802553341017,37.0588089789049,36.4338712220937,36.4338712220937,108314.786972374,0.0,1.0
2013-11-12,41.72,41.75,40.89,41.14,103800,37.2462903059483,37.2730733526688,36.505292680015,36.728484736019,116267.57898379,0.0,1.0
2013-11-13,42.04,42.05,41.1401,41.45,107800,37.5319761376334,37.5409038198736,36.7285740128414,37.005242885464,120748.025187404,0.0,1.0
2013-11-14,41.94,42.21,41.76,41.92,38600,37.4426993152318,37.6837467357162,37.282001034909,37.4248439507515,43236.3058648775,0.0,1.0
2013-11-15,42.3,42.39,41.31,42.0,67900,37.7640958758776,37.844445016039,36.8802553341017,37.4962654086728,76055.5743063517,0.0,1.0
2013-11-18,42.72,42.95,42.14,42.51,114800,38.1390585299643,38.344395221488,37.621252960035,37.951577202921,128588.806043729,0.0,1.0
2013-11-19,42.33,42.94,42.16,42.72,225700,37.7908789225981,38.3354675392479,37.6391083245154,38.1390585299643,252809.177038933,0.0,1.0
2013-11-20,41.88,42.47,41.62,42.45,59500,37.4784100441925,38.0064010166393,37.2457360563346,37.9885030175733,66487.8792099701,0.1,1.0
2013-11-21,42.64,42.825,42.08,42.08,47700,38.1585340087003,38.3240905000607,37.6573900348524,37.6573900348524,53302.0477027827,0.0,1.0
2013-11-22,42.1,42.64,41.9,42.64,75100,37.6752880339184,38.1585340087003,37.4963080432585,38.1585340087003,83919.9954398111,0.0,1.0
2013-11-25,42.75,42.91,42.07,42.31,87600,38.2569730035632,38.4001569960912,37.6484410353194,37.8632170241114,97888.0372906452,0.0,1.0
2013-11-26,43.09,44.03,42.6,42.68,49100,38.5612389876852,39.4024449437869,38.1227380105683,38.1943300068323,54866.4683900761,0.0,1.0
2013-11-27,43.31,43.65,43.03,43.13,70500,38.7581169774111,39.062382961533,38.5075449904872,38.5970349858171,78779.756038704,0.0,1.0
2013-11-29,43.2,43.81,42.92,43.62,83200,38.6596779825481,39.2055669540609,38.4091059956242,39.035535962934,92971.2865591515,0.0,1.0
2013-12-02,42.37,43.59,42.34,43.07,92800,37.9169110213093,39.008688964335,37.8900640227104,38.5433409886191,103698.742700592,0.0,1.0
2013-12-03,42.05,42.5,41.96,42.22,72600,37.6305430362534,38.0332480152383,37.5500020404565,37.7826760283144,81126.3870696443,0.0,1.0
2013-12-04,41.79,42.36,41.3,41.78,109300,37.3978690483955,37.9079620217763,36.9593680712786,37.3889200488625,122136.557943693,0.0,1.0
2013-12-05,42.54,42.9,41.73,41.73,90100,38.0690440133703,38.3912079965582,37.3441750511975,37.3441750511975,100681.645660812,0.0,1.0
2013-12-06,42.57,43.09,42.47,43.02,109400,38.0958910119693,38.5612389876852,38.0064010166393,38.4985959909542,122248.3022785,0.0,1.0
2013-12-09,43.08,43.16,41.3,42.69,128400,38.5522899881521,38.6238819844161,36.9593680712786,38.2032790063653,143479.725891768,0.0,1.0
2013-12-10,42.5,43.27,42.45,43.07,112000,38.0332480152383,38.7223209792791,37.9885030175733,38.5433409886191,125153.654983473,0.0,1.0
2013-12-11,41.76,42.67,41.4,42.65,108800,37.3710220497965,38.1853810072993,37.0488580666086,38.1674830082333,121577.83626966,0.0,1.0
2013-12-12,41.87,42.238,41.48,41.72,106500,37.4694610446595,37.7987842274738,37.1204500628726,37.3352260516645,119007.716569106,0.0,1.0
2013-12-13,42.03,42.46,41.79,42.03,192200,37.6126450371874,37.9974520171063,37.3978690483955,37.6126450371874,214772.611498425,0.0,1.0
2013-12-16,42.46,42.56,41.9,42.08,134600,37.9974520171063,38.0869420124363,37.4963080432585,37.6573900348524,150407.874649781,0.0,1.0
2013-12-17,42.27,42.61,42.16,42.33,143300,37.8274210259794,38.1316870101013,37.7289820311164,37.8811150231774,160129.631777962,0.0,1.0
2013-12-18,43.1,43.15,42.15,42.45,104300,38.5701879872181,38.6149329848831,37.7200330315834,37.9885030175733,116549.34120336,0.0,1.0
2013-12-19,42.65,43.24,42.58,42.94,68200,38.1674830082333,38.6954739806801,38.1048400115023,38.4270039946902,76209.6363381506,0.0,1.0
2013-12-20,43.74,44.0,42.82,42.83,297100,39.14292395733,39.3755979451879,38.3196160002942,38.3285649998272,331992.418710624,0.0,1.0
2013-12-23,43.97,43.97,42.76,43.78,109600,39.3487509465889,39.3487509465889,38.2659220030962,39.178719955462,122471.790948113,0.0,1.0
2013-12-24,44.11,44.31,43.03,43.03,61300,39.4740369400509,39.6530169307108,38.5075449904872,38.5075449904872,68499.2772364901,0.0,1.0
2013-12-26,44.15,44.46,43.95,44.15,122400,39.5098329381829,39.7872519237058,39.3308529475229,39.5098329381829,136775.065803367,0.0,1.0
2013-12-27,44.28,44.57,43.96,44.32,94700,39.6261699321118,39.8856909185687,39.3398019470559,39.6619659302438,105821.885061919,0.0,1.0
2013-12-30,43.63,44.29,43.56,44.14,82200,39.044484962467,39.6351189316448,38.981841965736,39.5008839386499,91853.8432110847,0.0,1.0
2013-12-31,43.91,44.1,43.52,43.72,115700,39.2950569493909,39.4650879405179,38.946045967604,39.125025958264,129288.19537132,0.0,1.0
2014-01-02,43.2,43.92,42.83,43.87,120000,38.6596779825481,39.3040059489239,38.3285649998272,39.2592609512589,134093.201768007,0.0,1.0
2014-01-03,43.6,43.685,43.16,43.23,88600,39.017637963868,39.0937044598985,38.6238819844161,38.6865249811471,99005.4806387118,0.0,1.0
2014-01-06,42.71,43.91,42.67,43.91,179000,38.2211770054313,39.2950569493909,38.1853810072993,39.2950569493909,200022.359303943,0.0,1.0
2014-01-07,42.86,43.56,42.535,42.98,144200,38.3554119984262,38.981841965736,38.0645695136038,38.4627999928222,161135.330791222,0.0,1.0
2014-01-08,42.67,43.06,42.35,42.92,122000,38.1853810072993,38.5343919890862,37.8990130222434,38.4091059956242,136328.08846414,0.0,1.0
2014-01-09,43.61,43.74,42.41,42.92,161300,39.026586963401,39.14292395733,37.9527070194413,38.4091059956242,180243.612043163,0.0,1.0
2014-01-10,44.41,44.48,43.33,43.62,149300,39.7425069260408,39.8051499227718,38.7760149764771,39.035535962934,166834.291866362,0.0,1.0
2014-01-13,43.84,44.71,43.51,44.27,134700,39.2324139526599,40.0109769120307,38.937096968071,39.6172209325788,150519.618984588,0.0,1.0
2014-01-14,43.86,44.93,43.72,44.16,95600,39.2503119517259,40.2078549017566,39.125025958264,39.5187819377159,106827.584075179,0.0,1.0
2014-01-15,44.62,44.735,44.1,44.1,88000,39.9304359162337,40.0333494108632,39.4650879405179,39.4650879405179,98335.0146298718,0.0,1.0
2014-01-16,44.69,44.898,44.33,44.4,110000,39.9930789129647,40.1792181032511,39.6709149297768,39.7335579265078,122918.76828734,0.0,1.0
2014-01-17,44.06,44.54,43.72,44.49,88700,39.4292919423859,39.8588439199697,39.125025958264,39.8140989223048,99117.2249735184,0.0,1.0
2014-01-21,44.23,44.48,43.65,44.48,115000,39.5814249344468,39.8051499227718,39.062382961533,39.8051499227718,128505.985027673,0.0,1.0
2014-01-22,44.42,44.78,44.13,44.22,168600,39.7514559255738,40.0736199087617,39.4919349391169,39.5724759349138,188400.94848405,0.0,1.0
2014-01-23,44.63,45.0,43.98,44.21,125900,39.9393849157667,40.2704978984876,39.3576999461219,39.5635269353808,140686.117521601,0.0,1.0
2014-01-24,44.98,45.62,44.35,44.46,280500,40.2525998994216,40.8253358695334,39.6888129288428,39.7872519237058,313442.859132716,0.0,1.0
2014-01-27,44.15,46.66,44.06,45.77,225100,39.5098329381829,41.7560318209652,39.4292919423859,40.9595708625284,251536.497649819,0.0,1.0
2014-01-28,44.8,45.13,44.06,44.06,182500,40.0915179078277,40.3868348924166,39.4292919423859,39.4292919423859,203933.411022177,0.0,1.0
2014-01-29,44.4,45.022,44.12,44.55,117000,39.7335579265078,40.2901856974602,39.4829859395839,39.8677929195027,130740.871723807,0.0,1.0
2014-01-30,45.13,45.71,44.62,44.95,114200,40.3868348924166,40.9058768653304,39.9304359162337,40.2257529008226,127612.03034922,0.0,1.0
2014-01-31,44.54,45.79,44.35,44.35,122700,39.8588439199697,40.9774688615944,39.6888129288428,39.6888129288428,137110.298807787,0.0,1.0
2014-02-03,43.17,45.124,42.75,44.53,145100,38.6328309839491,40.3814654926968,38.2569730035632,39.8498949204368,162141.029804482,0.0,1.0
2014-02-04,42.61,44.21,42.41,43.53,162600,38.1316870101013,39.5635269353808,37.9527070194413,38.954994967137,181696.288395649,0.0,1.0
2014-02-05,42.39,42.65,41.71,42.26,106800,37.9348090203753,38.1674830082333,37.3262770521315,37.8184720264464,119342.949573526,0.0,1.0
2014-02-06,42.48,42.95,42.33,42.38,84000,38.0153500161723,38.4359529942232,37.8811150231774,37.9258600208423,93865.2412376049,0.0,1.0
2014-02-07,42.83,43.115,42.42,42.52,111100,38.3285649998272,38.5836114865176,37.9616560189743,38.0511460143043,124147.955970213,0.0,1.0
2014-02-10,42.86,42.88,42.12,42.68,128600,38.3554119984262,38.3733099974922,37.6931860329844,38.1943300068323,143703.214561381,0.0,1.0
2014-02-11,42.61,42.99,41.36,41.79,259300,38.1316870101013,38.4717489923552,37.0130620684766,37.3978690483955,289753.060153702,0.0,1.0
2014-02-12,44.37,44.37,42.78,42.78,149000,39.7067109279088,39.7067109279088,38.2838200021622,38.2838200021622,166499.058861942,0.0,1.0
2014-02-13,45.19,45.59,44.54,44.63,269200,40.4405288896146,40.7984888709345,39.8588439199697,39.9393849157667,300815.749299562,0.0,1.0
2014-02-14,45.23,45.25,44.85,45.19,138500,40.4763248877466,40.4942228868126,40.1362629054927,40.4405288896146,154765.903707241,0.0,1.0
2014-02-18,45.07,45.27,44.695,45.25,148600,40.3331408952186,40.5121208858786,39.9975534127312,40.4942228868126,166052.081522715,0.0,1.0
2014-02-19,44.25,45.12,44.17,44.79,209200,39.5993229335128,40.3778858928836,39.5277309372488,40.0825689082947,233769.148415559,0.0,1.0
2014-02-20,44.23,44.61,43.92,44.0001,153400,39.5814249344468,39.9214869167007,39.3040059489239,39.3756874351832,171415.809593436,0.0,1.0
2014-02-21,44.22,44.5,44.05,44.46,137700,39.5724759349138,39.8230479218378,39.4203429428529,39.7872519237058,153871.949028788,0.0,1.0
2014-02-24,44.21,44.41,44.18,44.18,142400,39.5635269353808,39.7425069260408,39.5366799367818,39.5366799367818,159123.932764702,0.0,1.0
2014-02-25,43.49,44.32,43.3,44.32,89800,38.919198969005,39.6619659302438,38.7491679778781,39.6619659302438,100346.412656392,0.0,1.0
2014-02-26,43.32,43.7,43.13,43.39,123300,38.7670659769441,39.107127959198,38.5970349858171,38.8297089736751,137780.764816627,0.0,1.0
2014-02-27,43.25,43.38,42.99,43.15,133300,38.7044229802131,38.8207599741421,38.4717489923552,38.6149329848831,148955.198297294,0.0,1.0
2014-02-28,43.26,43.83,43.14,43.29,131100,38.7133719797461,39.2234649531269,38.6059839853501,38.7402189783451,146496.822931548,0.0,1.0
2014-03-03,43.05,43.25,42.6,42.91,158500,38.5254429895532,38.7044229802131,38.1227380105683,38.4001569960912,177114.770668576,0.0,1.0
2014-03-04,44.28,44.66,43.68,43.68,213800,39.6261699321118,39.9662319143657,39.089229960132,39.089229960132,238909.387816666,0.0,1.0
2014-03-05,44.29,44.35,44.0,44.28,93300,39.6351189316448,39.6888129288428,39.3755979451879,39.6261699321118,104257.464374625,0.0,1.0
2014-03-06,44.74,44.79,44.004,44.32,134100,40.1452119050257,40.1900769160952,39.484798942082,39.7683458120415,149448.308161724,0.12,1.0
2014-03-07,44.93,45.08,44.64,44.86,86500,40.3156989470899,40.4502939802985,40.0554818828866,40.2528879315926,96400.2882624099,0.0,1.0
2014-03-10,45.0,45.01,44.54,44.72,140800,40.3785099625873,40.3874829648012,39.9657518607475,40.1272659005978,156915.151298813,0.0,1.0
2014-03-11,44.89,45.106,44.71,44.92,79600,40.2798069382343,40.4736237860547,40.1182928983839,40.306725944876,88710.5542854083,0.0,1.0
2014-03-12,44.95,45.06,44.47,44.47,97700,40.3336449515177,40.4323479758707,39.9029408452501,39.9029408452501,108882.175297543,0.0,1.0
2014-03-13,44.77,45.17,44.455,45.03,113500,40.1721309116674,40.5310510002237,39.8894813419293,40.405428969229,126490.551650676,0.0,1.0
2014-03-14,44.38,45.085,44.28,44.49,77500,39.822183825325,40.4547804814055,39.7324538031859,39.9208868496779,86370.2004663209,0.0,1.0
2014-03-17,44.28,45.11,44.2,44.75,76900,39.7324538031859,40.4772129869403,39.6606697854746,40.1541849072396,85701.5279465816,0.0,1.0
2014-03-18,44.5,44.8,44.28,44.41,120400,39.9298598518919,40.1990499183091,39.7324538031859,39.8491028319667,134180.285627678,0.0,1.0
2014-03-19,45.09,45.26,44.365,44.45,155700,40.4592669825124,40.6118080201489,39.8087243220041,39.8849948408223,173520.518872338,0.0,1.0
2014-03-20,44.76,45.405,44.59,44.89,163300,40.1631579094535,40.7419165522506,40.010616871817,40.2798069382343,181990.370789035,0.0,1.0
2014-03-21,45.25,45.41,44.88,45.04,212200,40.602835017935,40.7464030533575,40.2708339360204,40.4144019714429,236487.181147784,0.0,1.0
2014-03-24,45.37,45.79,45.0,45.78,137800,40.7105110445019,41.087377137486,40.3785099625873,41.0784041352721,153571.788700116,0.0,1.0
2014-03-25,45.43,45.76,45.12,45.54,144400,40.7643490577853,41.0604581308443,40.4861859891542,40.8630520821383,160927.186417248,0.0,1.0
2014-03-26,45.0,45.82,45.0,45.82,137300,40.3785099625873,41.1142961441277,40.3785099625873,41.1142961441277,153014.561600334,0.0,1.0
2014-03-27,45.05,45.24,44.75,44.94,113500,40.4233749736568,40.5938620157211,40.1541849072396,40.3246719493038,126490.551650677,0.0,1.0
2014-03-28,45.06,45.625,44.95,44.95,92500,40.4323479758707,40.9393226009565,40.3336449515177,40.3336449515177,103087.013459802,0.0,1.0
2014-03-31,46.11,46.37,45.13,45.2,113600,41.3745132083311,41.6078112658927,40.4951589913681,40.5579700068654,126601.997070633,0.0,1.0
2014-04-01,46.87,46.94,46.12,46.2,106400,42.0564613765881,42.1192723920855,41.383486210545,41.4552702282563,118577.926833762,0.0,1.0
2014-04-02,46.92,47.1,46.48,46.89,75300,42.1013263876577,42.262840427508,41.7065142902457,42.0744073810159,83918.4012272769,0.0,1.0
2014-04-03,46.51,47.07,46.28,46.93,82700,41.7334332968874,42.2359214208663,41.5270542459675,42.1102993898716,92165.3623040612,0.0,1.0
2014-04-04,45.51,46.85,45.24,46.85,114000,40.8361330754966,42.0385153721603,40.5938620157211,42.0385153721603,127047.778750459,0.0,1.0
2014-04-07,45.09,45.39,45.0,45.15,123800,40.4592669825124,40.7284570489297,40.3785099625873,40.5131049957959,137969.429906201,0.0,1.0
2014-04-08,45.69,45.83,45.0,45.0,115100,40.9976471153469,41.1232691463417,40.3785099625873,40.3785099625873,128273.678369981,0.0,1.0
2014-04-09,46.14,46.18,45.35,45.78,70400,41.4014322149728,41.4373242238284,40.6925650400741,41.0784041352721,78457.5756494064,0.0,1.0
2014-04-10,45.21,46.1,45.03,46.01,119600,40.5669430090793,41.3655402061172,40.405428969229,41.284783186192,133288.722268026,0.0,1.0
2014-04-11,45.04,45.5,44.91,45.0,124900,40.4144019714429,40.8271600732827,40.2977529426621,40.3785099625873,139195.329525722,0.0,1.0
2014-04-14,45.13,45.55,44.0702,45.55,135600,40.4951589913681,40.8720250843522,39.5442002167381,40.8720250843522,151119.989461072,0.0,1.0
2014-04-15,45.27,45.58,44.89,45.24,206000,40.6207810223628,40.898944090994,40.2798069382343,40.5938620157211,229577.565110479,0.0,1.0
2014-04-16,45.87,46.05,45.1901,45.48,79400,41.1591611551973,41.3206751950476,40.5490867346737,40.8092140688549,88487.6634454952,0.0,1.0
2014-04-17,46.5,46.828,45.73,45.84,61900,41.7244602946735,42.0187747672897,41.0335391242026,41.1322421485556,68984.7149531002,0.0,1.0
2014-04-21,46.99,47.08,46.35,46.72,103900,42.164137403155,42.2448944230802,41.5898652614649,41.9218663433795,115791.791334848,0.0,1.0
2014-04-22,44.99,46.856,44.78,46.07,420300,40.3695369603734,42.0438991734886,40.1811039138813,41.3386211994755,468405.10007735,0.0,1.0
2014-04-23,45.0,45.51,44.83,44.83,141900,40.3785099625873,40.8361330754966,40.2259689249508,40.2259689249508,158141.050918335,0.0,1.0
2014-04-24,44.94,45.09,44.69,45.09,282800,40.3246719493038,40.4592669825124,40.1003468939561,40.4592669825124,315167.647637104,0.0,1.0
2014-04-25,44.75,45.02,44.41,44.87,182500,40.1541849072396,40.3964559670151,39.8491028319667,40.2618609338065,203387.891420691,0.0,1.0
2014-04-28,44.75,45.95,44.41,44.93,217800,40.1541849072396,41.2309451729086,39.8491028319667,40.3156989470899,242728.124665351,0.0,1.0
2014-04-29,44.07,45.04,43.95,45.0,107700,39.5440207566938,40.4144019714429,39.4363447301269,40.3785099625873,120026.717293197,0.0,1.0
2014-04-30,44.2,44.36,43.54,43.91,111300,39.6606697854746,39.8042378208971,39.0684516393567,39.4004527212713,124038.752411633,0.0,1.0
2014-05-01,43.63,44.23,43.24,44.23,194400,39.1492086592818,39.6875887921163,38.7992615729394,39.6875887921163,216649.89639552,0.0,1.0
2014-05-02,43.82,44.23,43.44,43.72,107900,39.3196957013461,39.6875887921163,38.9787216172176,39.229965679207,120249.60813311,0.0,1.0
2014-05-05,43.04,43.55,42.725,43.55,126100,38.6198015286612,39.0774246415706,38.3371519589231,39.0774246415706,140532.674565201,0.0,1.0
2014-05-06,43.2,43.44,42.624,42.75,155500,38.7633695640838,38.9787216172176,38.2465246365627,38.3595844644579,173297.628032425,0.0,1.0
2014-05-07,43.2,43.44,42.49,43.29,114900,38.7633695640838,38.9787216172176,38.1262864068963,38.844126584009,128050.787530068,0.0,1.0
2014-05-08,42.64,43.655,42.51,43.14,71500,38.2608814401049,39.1716411648166,38.1442324113241,38.7095315508003,79683.4752689284,0.0,1.0
2014-05-09,43.23,43.26,42.2,42.36,82300,38.7902885707255,38.8172075773672,37.866069342693,38.0096373781155,91719.580624235,0.0,1.0
2014-05-12,44.4,44.63,43.49,43.49,87000,39.8401298297528,40.0465088806727,39.0235866282871,39.0235866282871,96957.5153621925,0.0,1.0
2014-05-13,44.1,44.614,43.91,44.37,106300,39.5709397633355,40.0321520771304,39.4004527212713,39.813210823111,118466.481413805,0.0,1.0
2014-05-14,43.15,44.31,43.09,43.95,107400,38.7185045530142,39.7593728098276,38.6646665397308,39.4363447301269,119692.381033327,0.0,1.0
2014-05-15,42.89,43.199,42.445,42.9,77400,38.4852064954526,38.7624722638624,38.0859078969337,38.4941794976665,86258.7550463645,0.0,1.0
2014-05-16,43.0,43.06,42.365,42.74,61700,38.5839095198056,38.6377475330891,38.0141238792224,38.350611462244,68761.8241131872,0.0,1.0
2014-05-19,43.57,43.59,42.82,42.82,68200,39.0953706459984,39.1133166504262,38.4223954799553,38.4223954799553,76005.7764103624,0.0,1.0
2014-05-20,42.48,43.32,42.09,43.32,114400,38.1173134046824,38.8710455906507,37.76736631834,38.8710455906507,127493.560430285,0.0,1.0
2014-05-21,42.65,43.01,42.18,42.45,122000,38.3775304688857,38.7014674200885,37.9546127825932,38.1975654959953,135581.939130204,0.12,1.0
2014-05-22,43.65,44.06,42.69,42.89,179600,39.2773553333379,39.6462835277633,38.4135234634638,38.5934884363542,199594.395637579,0.0,1.0
2014-05-23,43.97,44.2,43.74,43.78,81700,39.5652992899626,39.7722590087866,39.3583395711386,39.3943325657167,90795.4461224397,0.0,1.0
2014-05-27,44.58,44.8,44.12,44.38,84800,40.1141924572784,40.3121539274579,39.7002730196304,39.934227484388,94240.5609691908,0.0,1.0
2014-05-28,44.68,44.89,44.11,44.36,94500,40.2041749437237,40.3931381652586,39.6912747709859,39.916230987099,105020.436457412,0.0,1.0
2014-05-29,44.61,44.74,44.325,44.69,40100,40.141187203212,40.2581644355908,39.8847371168431,40.2131731923682,44564.2275337801,0.0,1.0
2014-05-30,44.86,45.0775,44.35,44.76,147300,40.366143419325,40.5618553273434,39.9072327384544,40.2761609328798,163698.521589172,0.0,1.0
2014-06-02,44.46,44.83,44.15,44.83,139600,40.0062134735442,40.3391486733915,39.727267765564,40.3391486733915,155141.30084079,0.0,1.0
2014-06-03,44.37,44.67,44.1,44.4,150400,39.9252292357435,40.1951766950791,39.6822765223414,39.952223981677,167143.636435923,0.0,1.0
2014-06-04,44.47,44.5,44.13,44.21,94900,40.0152117221887,40.0422064681223,39.709271268275,39.7812572574311,105464.96740538,0.0,1.0
2014-06-05,44.99,45.07,44.24,44.5,219800,40.4831206517038,40.55510664086,39.8082520033647,40.0422064681223,244269.755908351,0.0,1.0
2014-06-06,45.28,45.58,44.83,45.3,111400,40.744069862395,41.0140173217306,40.3391486733915,40.762066359684,123801.869009055,0.0,1.0
2014-06-09,45.86,46.0,45.19,45.19,86600,41.2659682837772,41.3919437648005,40.6630856245943,40.6630856245943,96240.9502350463,0.0,1.0
2014-06-10,45.46,45.86,45.38,45.71,52300,40.9060383379964,41.2659682837772,40.8340523488402,41.1309945541094,58122.4214468004,0.0,1.0
2014-06-11,44.93,45.45,44.87,45.1,104300,40.4291311598367,40.8970400893518,40.3751416679696,40.5821013867936,115911.444682625,0.0,1.0
2014-06-12,44.9,45.24,44.21,44.75,85200,40.4021364139031,40.7080768678169,39.7812572574311,40.2671626842353,94685.0919171587,0.0,1.0
2014-06-13,44.82,45.11,44.6,45.11,64200,40.330150424747,40.5910996354381,40.1321889545675,40.5910996354381,71347.2171488448,0.0,1.0
2014-06-16,44.91,45.08,44.65,44.65,93600,40.4111346625477,40.5641048895045,40.1771801977901,40.1771801977901,104020.241824484,0.0,1.0
2014-06-17,44.89,45.325,44.662,44.81,112400,40.3931381652586,40.7845619812953,40.1879780961635,40.3211521761024,124913.196378975,0.0,1.0
2014-06-18,45.27,45.43,44.7675,44.82,90500,40.7350716137504,40.8790435920628,40.2829096193632,40.330150424747,100575.126977733,0.0,1.0
2014-06-19,45.45,45.742,45.32,45.53,94500,40.8970400893518,41.1597889497719,40.7800628569731,40.969026078508,105020.436457412,0.0,1.0
2014-06-20,45.51,45.76,45.48,45.69,209600,40.951029581219,41.175985797332,40.9240348352854,41.1129980568204,232934.216735169,0.0,1.0
2014-06-23,45.34,45.71,45.04,45.71,122700,40.7980593542621,41.1309945541094,40.5281118949264,41.1309945541094,136359.868289147,0.0,1.0
2014-06-24,45.7,45.93,44.95,45.45,168900,41.1219963054649,41.3289560242889,40.4471276571257,40.8970400893518,187703.192779438,0.0,1.0
2014-06-25,45.98,46.11,45.02,45.4,159900,41.3739472675115,41.4909244998903,40.5101153976374,40.8520488461292,177701.24645016,0.0,1.0
2014-06-26,46.88,47.08,45.775,46.15,191900,42.1837896455185,42.3637546184089,41.1894831702988,41.5269174944684,213263.722287591,0.0,1.0
2014-06-27,46.98,47.04,46.43,46.57,138400,42.2737721319637,42.3277616238308,41.778868456515,41.9048439375383,153807.707996887,0.0,1.0
2014-06-30,47.85,48.0775,46.59,46.8,208000,43.0566197640371,43.2613299207,41.9228404348273,42.1118036563623,231156.092943298,0.0,1.0
2014-07-01,48.48,48.84,47.75,47.91,142900,43.623509428642,43.9474463798447,42.9666372775919,43.1106092559042,158808.681161525,0.0,1.0
2014-07-02,48.5,48.62,48.33,48.36,127400,43.641505925931,43.7494849096653,43.4885356989741,43.5155304449077,141583.10692777,0.0,1.0
2014-07-03,48.86,48.93,48.4,48.54,46600,43.9654428771338,44.0284306176454,43.5515234394858,43.6774989205091,51787.8554382581,0.0,1.0
2014-07-07,48.25,48.67,48.15,48.67,122300,43.416549709818,43.7944761528879,43.3265672233727,43.7944761528879,135915.337341179,0.0,1.0
2014-07-08,47.8,48.47,47.57,48.35,103600,43.0116285208145,43.6145111799974,42.8046688019905,43.5065321962632,115133.515523681,0.0,1.0
2014-07-09,47.54,48.24,47.36,47.93,87400,42.7776740560569,43.4075514611734,42.6157055804555,43.1286057531933,97130.012130982,0.0,1.0
2014-07-10,46.91,47.5,46.27,46.7,100700,42.210784391452,42.7416810614788,41.6348964782026,42.0218211699171,111910.666150914,0.0,1.0
2014-07-11,46.99,47.11,46.44,46.69,121000,42.2827703806082,42.3907493643425,41.7878667051595,42.0128229212725,134470.611760284,0.0,1.0
2014-07-14,47.15,47.44,46.92,47.41,80100,42.4267423589206,42.6876915696117,42.2197826400966,42.6606968236781,89017.3223305681,0.0,1.0
2014-07-15,47.43,47.72,46.868,47.32,93200,42.6786933209672,42.9396425316583,42.172991747145,42.5797125858774,103575.710876516,0.0,1.0
2014-07-16,47.84,48.46,47.4,47.62,111000,43.0476215153926,43.6055129313529,42.6516985750336,42.8496600452131,123357.338061087,0.0,1.0
2014-07-17,47.35,47.92,47.01,47.49,110300,42.606707331811,43.1196075045487,42.3007668778972,42.7326828128343,122579.408902143,0.0,1.0
2014-07-18,47.84,48.04,46.912,47.18,149700,43.0476215153926,43.227586488283,42.2125840411809,42.4537371048541,166365.707276979,0.0,1.0
2014-07-21,47.02,47.68,46.88,47.68,129800,42.3097651265418,42.9036495370802,42.1837896455185,42.9036495370802,144250.292615577,0.0,1.0
2014-07-22,47.7,48.16,47.36,47.36,109800,42.9216460343693,43.3355654720173,42.6157055804555,42.6157055804555,122023.745217183,0.0,1.0
2014-07-23,47.14,48.16,45.87,46.81,270500,42.417744110276,43.3355654720173,41.2749665324218,42.1208019050068,300614.05356328,0.0,1.0
2014-07-24,47.11,47.33,46.76,47.15,117100,42.3907493643425,42.5887108345219,42.0758106617842,42.4267423589206,130136.435017597,0.0,1.0
2014-07-25,46.27,46.92,46.06,46.92,147900,41.6348964782026,42.2197826400966,41.4459332566677,42.2197826400966,164365.318011124,0.0,1.0
2014-07-28,45.65,46.25,45.57,46.25,124200,41.0770050622423,41.6168999809136,41.0050190730861,41.6168999809136,138026.859344027,0.0,1.0
2014-07-29,45.03,45.75,44.91,45.62,125500,40.5191136462819,41.1669875486875,40.4111346625477,41.0500103163087,139471.584924923,0.0,1.0
2014-07-30,45.44,45.67,44.94,45.18,113800,40.8880418407073,41.0950015595313,40.4381294084812,40.6540873759498,126469.054696862,0.0,1.0
2014-07-31,44.77,45.7,44.61,44.94,131100,40.2851591815244,41.1219963054649,40.141187203212,40.4381294084812,145695.018196473,0.0,1.0
2014-08-01,44.64,45.17,44.5,44.9,102500,40.1681819491456,40.6450891273052,40.0422064681223,40.4021364139031,113911.055416769,0.0,1.0
2014-08-04,45.32,45.45,44.45,44.91,126900,40.7800628569731,40.8970400893518,39.9972152248997,40.4111346625477,141027.44324281,0.0,1.0
2014-08-05,45.23,45.6,44.81,45.05,135200,40.6990786191724,41.0320138190197,40.3211521761024,40.537110143571,150251.460413144,0.0,1.0
2014-08-06,45.14,45.668,44.87,45.05,207500,40.6180943813717,41.0932019098024,40.3751416679696,40.537110143571,230600.429258338,0.0,1.0
2014-08-07,45.5,45.76,44.97,45.21,91600,40.9420313325745,41.175985797332,40.4651241544148,40.6810821218833,101797.587084645,0.0,1.0
2014-08-08,45.6,45.91,45.47,45.47,174900,41.0320138190197,41.3109595269998,40.9150365866409,40.9150365866409,194371.156998956,0.0,1.0
2014-08-11,46.1,46.54,45.5,45.76,128100,41.4819262512458,41.8778491916047,40.9420313325745,41.175985797332,142361.036086714,0.0,1.0
2014-08-12,46.3,46.47,45.91,45.91,109200,41.6618912241362,41.8148614510931,41.3109595269998,41.3109595269998,121356.948795231,0.0,1.0
2014-08-13,46.55,46.7,46.26,46.43,85000,41.8868474402492,42.0218211699171,41.6258982295581,41.778868456515,94462.8264431748,0.0,1.0
2014-08-14,46.4,46.63,46.016,46.5,79800,41.7518737105814,41.9588334294054,41.4063409626318,41.8418561970266,88683.9241195923,0.0,1.0
2014-08-15,46.25,46.95,45.58,46.84,191200,41.6168999809136,42.2467773860301,41.0140173217306,42.1477966509404,212485.793128647,0.0,1.0
2014-08-18,47.26,47.41,46.32,46.7,100200,42.5257230940103,42.6606968236781,41.6798877214252,42.0218211699171,111355.002465954,0.0,1.0
2014-08-19,47.06,47.44,46.99,47.1,56100,42.4537371048541,42.7965424618419,42.3905887496195,42.4898218792739,62186.8928400685,0.12,1.0
2014-08-20,46.75,47.1,46.51,46.89,51200,42.1740801031009,42.4898218792739,41.9575714565823,42.3003768135701,56755.2390982443,0.0,1.0
2014-08-21,46.95,47.16,46.11,46.76,85700,42.3545039751998,42.5439490409035,41.5967237123847,42.1831012967059,94998.5154437408,0.0,1.0
2014-08-22,46.91,47.18,46.56,46.89,67500,42.31841920078,42.5619914281134,42.0026774246071,42.3003768135701,74823.8015455369,0.0,1.0
2014-08-25,46.92,47.05,46.59,47.0,56200,42.3274403943849,42.4447159112492,42.0297410054219,42.3996099432245,62297.7429164323,0.0,1.0
2014-08-26,46.74,47.0,46.63,46.91,76200,42.165058909496,42.3996099432245,42.0658257798416,42.31841920078,84467.7581891839,0.0,1.0
2014-08-27,46.42,46.9,46.0245,46.81,49800,41.8763807141379,42.3093980071751,41.5195925070624,42.2282072647306,55203.3380291516,0.0,1.0
2014-08-28,46.06,46.35,45.83,46.2,45100,41.55161774436,41.8132323589033,41.3441302914463,41.6779144548292,49993.384440055,0.0,1.0
2014-08-29,46.29,46.57,45.74,46.03,51600,41.7591051972736,42.011698618212,41.2629395490019,41.5245541635452,57198.6394036994,0.0,1.0
2014-09-02,46.97,47.0,46.33,46.58,112300,42.3725463624096,42.3996099432245,41.7951899716934,42.0207198118169,124484.635756501,0.0,1.0
2014-09-03,46.98,47.15,46.54,47.0,125400,42.3815675560146,42.5349278472986,41.9846350373972,42.3996099432245,139005.995760153,0.0,1.0
2014-09-04,47.37,47.62,46.98,46.98,87200,42.7333941066073,42.9589239467308,42.3815675560146,42.3815675560146,96661.2665891973,0.0,1.0
2014-09-05,47.45,47.6,46.9501,47.16,63200,42.8055636554468,42.940881559521,42.3545941871358,42.5439490409035,70057.2482618953,0.0,1.0
2014-09-08,47.76,47.82,47.29,47.46,53300,43.0852206572,43.1393478188297,42.6612245577678,42.8145848490518,59083.0907018832,0.0,1.0
2014-09-09,47.15,47.69,46.81,47.69,74600,42.5349278472986,43.0220723019654,42.2282072647306,43.0220723019654,82694.1569673637,0.0,1.0
2014-09-10,47.28,47.35,46.69,47.02,58100,42.6522033641628,42.7153517193974,42.1199529414713,42.4176523304344,64403.8943673436,0.0,1.0
2014-09-11,47.82,48.04,47.0,47.2,69400,43.1393478188297,43.3378140781384,42.3996099432245,42.5800338153233,76929.9529964482,0.0,1.0
2014-09-12,47.34,47.96,46.83,47.96,108900,42.7063305257925,43.2656445292988,42.2462496519405,43.2656445292988,120715.733160133,0.0,1.0
2014-09-15,47.09,47.41,46.75,47.41,109900,42.4808006856689,42.7694788810271,42.1740801031009,42.7694788810271,121824.233923771,0.0,1.0
2014-09-16,47.13,47.19,46.59,46.92,140800,42.5168854600887,42.5710126217184,42.0297410054219,42.3274403943849,156076.907520172,0.0,1.0
2014-09-17,47.96,48.02,46.89,47.13,126900,43.2656445292988,43.3197716909285,42.3003768135701,42.5168854600887,140668.746905609,0.0,1.0
2014-09-18,48.28,48.73,47.9975,48.02,172200,43.554322724657,43.9602764368793,43.2994740053174,43.3197716909285,190883.831498392,0.0,1.0
2014-09-19,46.97,48.35,46.79,48.27,376700,42.3725463624096,43.6174710798916,42.2101648775207,43.545301531052,417572.237662278,0.0,1.0
2014-09-22,46.4,47.33,46.25,46.89,138400,41.858338326928,42.6973093321875,41.7230204228539,42.3003768135701,153416.505687441,0.0,1.0
2014-09-23,46.07,46.5855,45.95,46.25,130900,41.5606389379649,42.0256814682997,41.4523846147056,41.7230204228539,145102.74996016,0.0,1.0
2014-09-24,46.13,46.42,45.5,46.2,137880,41.6147660995946,41.8763807141379,41.0464309024833,41.6779144548292,152840.08529035,0.0,1.0
2014-09-25,45.68,45.94,45.15,45.64,151205,41.2088123873722,41.4433634211007,40.7306891263103,41.1727276129524,167610.857965821,0.0,1.0
2014-09-26,45.71,45.9,45.54,45.71,105656,41.235875968187,41.4072786466809,41.082515676903,41.235875968187,117119.756682893,0.0,1.0
2014-09-29,45.67,46.0,45.23,45.23,96653,41.1997911937673,41.4974905827303,40.8028586751498,40.8028586751498,107139.924307863,0.0,1.0
2014-09-30,44.83,45.64,44.8,45.55,206050,40.4420109309522,41.1727276129524,40.4149473501374,41.091536870508,228406.582347524,0.0,1.0
2014-10-01,43.84,44.84,43.65,44.84,142331,39.548912764063,40.4510321245571,39.3775100855691,40.4510321245571,157774.022189301,0.0,1.0
2014-10-02,45.97,46.06,43.94,44.12,209266,41.4704270019155,41.55161774436,39.6391247001124,39.8015061850014,231971.520803383,0.0,1.0
2014-10-03,46.5,46.8199,46.228,46.46,128513,41.9485502629774,42.2371382463995,41.703173796923,41.9124654885576,142456.758637357,0.0,1.0
2014-10-06,46.54,47.148,46.42,46.54,187444,41.9846350373972,42.5331236085776,41.8763807141379,41.9846350373972,207781.817139283,0.0,1.0
2014-10-07,46.07,46.5,46.03,46.16,156973,41.5606389379649,41.9485502629774,41.5245541635452,41.6418296804094,174004.690370482,0.0,1.0
2014-10-08,46.31,46.4,45.23,45.9,157793,41.7771475844835,41.858338326928,40.8028586751498,41.4072786466809,174913.660996665,0.0,1.0
2014-10-09,45.15,46.47,45.0,46.43,133997,40.7306891263103,41.9214866821626,40.5953712222362,41.8854019077428,148535.776825145,0.0,1.0
2014-10-10,44.96,45.6,44.48,44.84,129783,40.5592864478164,41.1366428385327,40.1262691547792,40.4510321245571,143864.554607177,0.0,1.0
2014-10-13,45.04,45.73,44.745,45.08,142821,40.631455996656,41.2539183553969,40.3653307853102,40.6675407710757,158317.187563483,0.0,1.0
2014-10-14,46.35,46.53,45.44,45.54,168703,41.8132323589033,41.9756138437922,40.9923037408536,41.082515676903,187007.404327951,0.0,1.0
2014-10-15,46.74,46.99,45.1375,45.86,198501,42.165058909496,42.3905887496195,40.7194126343041,41.3711938722612,220038.510082824,0.0,1.0
2014-10-16,45.77,46.7,45.37,46.16,238635,41.2900031298167,42.1289741350762,40.929155385619,41.6418296804094,264527.079730655,0.0,1.0
2014-10-17,46.34,46.6,45.16,46.41,198206,41.8042111652983,42.0387621990268,40.7397103199153,41.8673595205329,219711.502357551,0.0,1.0
2014-10-20,46.84,46.86,46.02,46.02,89323,42.2552708455454,42.2733132327553,41.5155329699402,41.5155329699402,99014.6137103999,0.0,1.0
2014-10-21,48.34,48.37,47.08,47.08,166346,43.6084498862866,43.6355134671014,42.471779492064,42.471779492064,184394.668028058,0.0,1.0
2014-10-22,47.82,48.75,47.63,48.59,104120,43.1393478188297,43.9783188240892,42.9679451403358,43.8339797264101,115417.099509945,0.0,1.0
2014-10-23,48.35,48.87,48.0,48.32,159208,43.6174710798916,44.0865731473485,43.3017293037186,43.5904074990767,176482.189577212,0.0,1.0
2014-10-24,45.66,46.29,43.6,45.96,483994,41.1907700001623,41.7591051972736,39.3324041175444,41.4614058083106,536507.718596009,0.0,1.0
2014-10-27,46.02,46.15,44.83,45.26,178643,41.5155329699402,41.6328084868044,40.4420109309522,40.8299222559647,198025.901918509,0.0,1.0
2014-10-28,47.63,47.66,46.08,46.35,200041,42.9679451403358,42.9950087211506,41.5696601315699,41.8132323589033,221745.601258826,0.0,1.0
2014-10-29,47.71,48.6,47.19,47.85,141735,43.0401146891753,43.8430009200151,42.5710126217184,43.1664113996445,157113.355734173,0.0,1.0
2014-10-30,47.4,47.83,46.9,47.36,121381,42.7604576874221,43.1483690124346,42.3093980071751,42.7243729130024,134550.931191094,0.0,1.0
2014-10-31,47.87,47.9,47.46,47.82,156455,43.1844537868544,43.2115173676692,42.8145848490518,43.1393478188297,173430.486974918,0.0,1.0
2014-11-03,47.84,48.32,47.6,47.85,110827,43.1573902060396,43.5904074990767,42.940881559521,43.1664113996445,122851.814131662,0.0,1.0
2014-11-04,47.87,48.92,47.8,47.8,181464,43.1844537868544,44.1316791153732,43.1213054316198,43.1213054316198,201152.98257273,0.0,1.0
2014-11-05,47.15,48.33,47.0,48.31,125954,42.5349278472986,43.5994286926817,42.3996099432245,43.5813863054718,139620.105183208,0.0,1.0
2014-11-06,47.7,47.73,47.05,47.3,156614,43.0310934955704,43.0581570763852,42.4447159112492,42.6702457513727,173606.738596336,0.0,1.0
2014-11-07,47.93,48.1618,47.35,47.73,119773,43.238580948484,43.4476922162466,42.7153517193974,43.0581570763852,132768.461963164,0.0,1.0
2014-11-10,48.31,48.57,47.85,47.98,148323,43.5813863054718,43.8159373392003,43.1664113996445,43.2836869165087,164416.158765017,0.0,1.0
2014-11-11,48.31,48.48,47.98,48.38,86678,43.5813863054718,43.7347465967558,43.2836869165087,43.6445346607064,96082.6291905784,0.0,1.0
2014-11-12,49.42,49.49,47.81,47.99,118791,44.5827387956203,44.6458871508549,43.1303266252247,43.2927081101137,131679.914213272,0.0,1.0
2014-11-13,49.63,50.07,49.11,49.65,185640,44.7721838613241,45.1691163799415,44.3030817938671,44.7902262485339,205782.081761681,0.0,1.0
2014-11-14,49.3,49.97,49.18,49.53,116142,44.474484472361,45.0789044438921,44.3662301491017,44.6819719252746,128743.495690396,0.0,1.0
2014-11-17,48.56,49.68,48.49,49.35,140401,43.8069161455953,44.8172898293488,43.7437677903607,44.5195904403857,155634.61571548,0.0,1.0
2014-11-18,48.64,49.18,48.04,48.74,78139,43.8790856944349,44.3662301491017,43.3378140781384,43.9692976304843,86617.141169877,0.0,1.0
2014-11-19,47.7,48.46,47.4101,48.46,78530,43.1393478188297,43.8266833396328,42.877165493197,43.8266833396328,86832.1193851006,0.12,1.0
2014-11-20,47.76,47.83,47.2,47.5,151531,43.1936111494194,43.2569183684407,42.6871533972486,42.9584700501972,167550.717974579,0.0,1.0
2014-11-21,48.06,48.7,47.44,48.43,86028,43.464927802368,44.0437366619917,42.9042067196075,43.799551674338,95122.8010500629,0.0,1.0
2014-11-24,48.56,48.64,47.873,48.18,97476,43.917122223949,43.989473331402,43.2958070886967,43.5734544635474,107781.07308267,0.0,1.0
2014-11-25,48.54,48.94,48.35,48.78,61814,43.8990344470858,44.2607899843506,43.727200566885,44.1160877694447,68348.9192368599,0.0,1.0
2014-11-26,48.62,48.82,48.3,48.42,57434,43.9713855545387,44.1522633231712,43.6819811247269,43.7905077859063,63505.8696646362,0.0,1.0
2014-11-28,48.96,50.02,48.88,49.0,65569,44.2788777612138,45.2375299349656,44.2065266537609,44.3150533149403,72500.8943838237,0.0,1.0
2014-12-01,47.79,49.06,47.78,49.0,113135,43.2207428147142,44.36931664553,43.2116989262826,44.3150533149403,125095.528162911,0.0,1.0
2014-12-02,48.45,48.93,47.7,48.08,148699,43.8176394512012,44.251746095919,43.1393478188297,43.4830155792312,164419.32153884,0.0,1.0
2014-12-03,48.95,49.22,48.37,48.56,139732,44.2698338727822,44.514018860436,43.7452883437482,43.917122223949,154504.338544746,0.0,1.0
2014-12-04,48.5,48.99,48.23,48.78,133045,43.8628588933593,44.3060094265087,43.6186739057055,44.1160877694447,147110.395054001,0.0,1.0
2014-12-05,48.91,49.15,48.44,48.44,182170,44.2336583190557,44.4507116414146,43.8085955627696,43.8085955627696,201428.844879458,0.0,1.0
2014-12-08,49.29,49.74,48.78,48.84,194139,44.5773260794573,44.9843010588802,44.1160877694447,44.1703511000344,214663.196552962,0.0,1.0
2014-12-09,49.63,49.68,48.46,48.63,170177,44.8848182861324,44.9300377282905,43.8266833396328,43.9804294429704,188167.955948024,0.0,1.0
2014-12-10,49.16,49.67,48.87,49.63,171372,44.4597555298462,44.9209938398589,44.1974827653293,44.8848182861324,189489.290249121,0.0,1.0
2014-12-11,49.29,50.12,49.14,49.22,120020,44.5773260794573,45.3279688192818,44.441667752983,44.514018860436,132708.404031578,0.0,1.0
2014-12-12,49.235,49.5199,48.78,48.78,141027,44.5275846930834,44.7852450745003,44.1160877694447,44.1160877694447,155936.244753885,0.0,1.0
2014-12-15,49.09,50.07,48.7,49.59,155700,44.3964483108249,45.2827493771237,44.0437366619917,44.8486427324059,172160.460820835,0.0,1.0
2014-12-16,47.86,49.67,47.8,49.05,146879,43.2840500337356,44.9209938398589,43.2297867031459,44.3602727570984,162406.912812482,0.0,1.0
2014-12-17,47.97,48.01,46.56,47.83,179670,43.3835328064834,43.4197083602099,42.1083445376249,43.2569183684407,198664.547178416,0.0,1.0
2014-12-18,48.81,48.98,47.93,48.45,186657,44.1432194347395,44.2969655380771,43.3473572527569,43.8176394512012,206390.206393286,0.0,1.0
2014-12-19,49.3,49.32,48.59,49.0,552342,44.5863699678889,44.6044577447522,43.9442538892439,44.3150533149403,610735.088315361,0.0,1.0
2014-12-22,50.17,50.23,49.31,49.34,96069,45.3731882614399,45.4274515920296,44.5954138563206,44.6225455216154,106225.326336524,0.0,1.0
2014-12-23,50.34,50.83,50.0,50.27,176857,45.5269343647775,45.9700848979269,45.2194421581024,45.4636271457561,195554.159405205,0.0,1.0
2014-12-24,50.34,50.84,50.29,50.6,43913,45.5269343647775,45.9791287863585,45.4817149226194,45.7620754639996,48555.4419783258,0.0,1.0
2014-12-26,50.52,50.75,50.38,50.51,72589,45.6897243565466,45.8977337904739,45.563109918504,45.680680468115,80263.0423283469,0.0,1.0
2014-12-29,50.49,50.58,50.17,50.47,118387,45.6625926912518,45.7439876871364,45.3731882614399,45.6445049143885,130902.764773257,0.0,1.0
2014-12-30,50.73,50.92,50.26,50.26,52558,45.8796460136107,46.0514798938115,45.4545832573245,45.4545832573245,58114.3834285256,0.0,1.0
2014-12-31,50.37,51.37,50.31,50.88,77709,45.5540660300723,46.4584548732344,45.4998026994826,46.015304340085,85924.3240200789,0.0,1.0
2015-01-02,49.71,50.88,49.02,50.43,99135,44.9571693935854,46.015304340085,44.3331410918036,45.6083293606621,109615.461037081,0.0,1.0
2015-01-05,48.43,49.918,48.26,49.6,157988,43.799551674338,45.1452822729631,43.6458055710004,44.8576866208376,174690.346076828,0.0,1.0
2015-01-06,46.96,48.57,46.1101,47.69,233858,42.4701000748897,43.9261661123806,41.7014599970863,43.130303930398,258581.252708021,0.0,1.0
2015-01-07,46.42,47.17,45.63,47.17,169297,41.9817300995822,42.6600217319538,41.2672629134842,42.6600217319538,187194.923157257,0.0,1.0
2015-01-08,47.61,47.7,46.74,46.9,105690,43.0579528229451,43.1393478188297,42.2711345293941,42.4158367443,116863.44960921,0.0,1.0
2015-01-09,47.05,47.53,46.9576,47.53,65571,42.5514950707743,42.9856017154921,42.4679295416662,42.9856017154921,72503.1058219845,0.0,1.0
2015-01-12,46.97,47.13,46.22,47.05,72184,42.4791439633214,42.6238461782273,41.8008523309498,42.5514950707743,79815.2261007781,0.0,1.0
2015-01-13,47.68,48.31,46.974,47.33,130834,43.1212600419664,43.6910250131585,42.482761518694,42.8047239468597,144665.650167201,0.0,1.0
2015-01-14,47.17,47.64,46.635,47.07,120719,42.6600217319538,43.0850844882399,42.1761737008621,42.5695828476376,133481.301668789,0.0,1.0
2015-01-15,46.55,47.67,46.54,47.3,108800,42.0993006491933,43.1122161535348,42.0902567607617,42.7775922815648,120302.235949305,0.0,1.0
2015-01-16,47.18,47.22,46.31,46.36,72047,42.6690656203854,42.7052411741119,41.8822473268344,41.9274667689925,79663.7425867611,0.0,1.0
2015-01-20,46.59,48.2,46.49,47.2,107479,42.1354762029198,43.5915422404107,42.0450373186036,42.6871533972486,118841.581044075,0.0,1.0
2015-01-21,46.23,46.84,45.7,46.41,97717,41.8098962193815,42.3615734137103,41.3305701325056,41.9726862111506,108047.55138105,0.0,1.0
2015-01-22,47.19,47.4,46.26,46.53,126982,42.678109508817,42.868031165881,41.8370278846763,42.0812128723301,140406.420269437,0.0,1.0
2015-01-23,47.01,47.4,46.26,47.12,88186,42.5153195170478,42.868031165881,41.8370278846763,42.6148022897957,97508.9428256017,0.0,1.0
2015-01-26,47.07,47.17,46.25,46.85,102522,42.5695828476376,42.6600217319538,41.8279839962447,42.3706173021419,113360.531562451,0.0,1.0
2015-01-27,46.83,47.04,46.3,46.54,106757,42.3525295252787,42.5424511823427,41.8732034384028,42.0902567607617,118043.251868015,0.0,1.0
2015-01-28,46.04,47.23,45.93,47.19,99095,41.6380623391807,42.7142850625435,41.5385795664328,42.678109508817,109571.232273864,0.0,1.0
2015-01-29,46.17,46.23,45.54,46.05,87285,41.7556328887917,41.8098962193815,41.1858679175996,41.6471062276123,96512.6899341464,0.0,1.0
2015-01-30,44.9,46.18,44.66,45.74,176715,40.6070590579759,41.7646767772234,40.390005735617,41.3667456862321,195397.147295786,0.0,1.0
2015-02-02,45.43,45.47,43.2972,44.92,253068,41.0863851448518,41.1225606985783,39.1575046201558,40.6251468348392,279822.11624282,0.0,1.0
2015-02-03,45.85,46.26,45.24,45.38,134815,41.4662284589799,41.8370278846763,40.914551264651,41.0411657026937,149067.517826338,0.0,1.0
2015-02-04,46.16,46.5,45.49,45.79,247706,41.7465890003601,42.0540812070352,41.1406484754415,41.4119651283902,273893.250533627,0.0,1.0
2015-02-05,49.83,50.04,45.69,46.5,356277,45.0656960547648,45.2556177118289,41.3215262440739,42.0540812070352,393942.276813517,0.0,1.0
2015-02-06,50.61,50.99,49.6,50.06,258596,45.7711193524312,46.1147871128328,44.8576866208376,45.2737054886921,285934.531319362,0.0,1.0
2015-02-09,50.71,51.12,49.78,51.03,487699,45.8615582367474,46.2323576624439,45.0204766126067,46.1509626665593,539258.089800003,0.0,1.0
2015-02-10,51.38,51.7099,50.2538,51.31,310501,46.467498761666,46.7658566410252,45.4489760464969,46.4041915426447,343326.880188376,0.0,1.0
2015-02-11,53.79,53.95,51.07,51.12,518465,48.6470758736865,48.7917780885925,46.1871382202858,46.2323576624439,573276.643028094,0.0,1.0
2015-02-12,53.78,54.38,53.69,54.23,192459,48.6380319852549,49.1806652911521,48.5566369893703,49.0450069646778,212805.588497862,0.0,1.0
2015-02-13,53.7,54.5999,53.38,53.69,222700,48.5656808778019,49.3795403977635,48.2762764479901,48.5566369893703,246243.639208735,0.0,1.0
2015-02-17,53.26,53.97,53.01,53.91,134992,48.1677497868106,48.8098658654557,47.9416525760201,48.755602534866,149263.230103572,0.0,1.0
2015-02-18,53.44,53.64,52.93,53.01,103972,48.3305397785798,48.5114175472122,47.8693014685672,47.9416525760201,114963.824229055,0.0,1.0
2015-02-19,53.68,53.71,52.96,53.01,259174,48.5475931009387,48.5747247662336,47.896433133862,47.9416525760201,286573.636947843,0.0,1.0
2015-02-20,53.76,54.63,53.1255,54.63,140704,48.6199442083917,49.4067625019427,48.0461094874054,49.4067625019427,155579.09749091,0.0,1.0
2015-02-23,53.93,54.0,53.0742,53.76,105397,48.7736903117292,48.8369975307506,47.9997143397511,48.6199442083917,116539.473918648,0.0,1.0
2015-02-24,53.78,54.21,53.4,53.72,179560,48.6380319852549,49.0269191878146,48.2943642248533,48.5837686546652,198542.918079571,0.0,1.0
2015-02-25,54.08,54.36,53.6,53.64,123661,48.9093486382035,49.1625775142889,48.4752419934857,48.5114175472122,136734.327203374,0.0,1.0
2015-02-26,53.85,54.3899,53.63,54.08,104161,48.7013392042763,49.1896187406994,48.5023736587806,48.9093486382035,115172.805135254,0.0,1.0
2015-02-27,53.5,54.0,53.47,53.89,65999,48.3848031091695,48.8369975307506,48.3576714438747,48.7375147580027,72976.3535884027,0.0,1.0
2015-03-02,53.54,53.93,53.17,53.61,125744,48.420978662896,48.7736903117292,48.0863547909261,48.4842858819174,139037.540047881,0.0,1.0
2015-03-03,53.08,53.56,52.79,53.56,130990,48.0049597950415,48.4390664397593,47.7426870305245,48.4390664397593,144838.142343745,0.0,1.0
2015-03-04,52.77,52.9,52.46,52.76,89973,47.7245992536612,47.8421698032723,47.444238712281,47.7155553652296,99484.8628223058,0.0,1.0
2015-03-05,53.12,53.18,52.33,52.79,149283,48.041135348768,48.0953986793577,47.3266681626699,47.7426870305245,165065.061481803,0.0,1.0
2015-03-06,52.91,53.11,52.66,52.68,106417,47.8512136917039,48.0320914603363,47.6251164809134,47.6432042577767,117667.307380673,0.0,1.0
2015-03-09,53.12,53.25,52.61,53.05,401915,48.041135348768,48.158705898379,47.5798970387553,47.9778281297466,444405.084205561,0.0,1.0
2015-03-10,52.83,53.37,52.43,52.45,167664,47.8873892454304,48.376868522215,47.5248120033677,47.5429408654709,184969.138213047,0.12,1.0
2015-03-11,53.4,53.87,52.7901,53.06,324119,48.4040618153698,48.8300900747934,47.8512221655347,48.0958711596165,357572.359650697,0.0,1.0
2015-03-12,54.19,54.22,53.23,53.81,150666,49.1201518684436,49.1473451615983,48.2499664874931,48.775703488484,166216.720214279,0.0,1.0
2015-03-13,53.77,54.3,53.31,54.13,158180,48.7394457642777,49.2198606100108,48.3224819359056,49.0657652821342,174506.264210205,0.0,1.0
2015-03-16,53.96,54.7,53.8,54.17,145328,48.9116699542575,49.5824378520735,48.7666390574324,49.1020230063404,160327.768144776,0.0,1.0
2015-03-17,53.94,54.18,53.397,53.69,181131,48.8935410921544,49.111087437392,48.4013424860543,48.6669303158652,199826.110397387,0.0,1.0
2015-03-18,54.69,54.76,53.48,53.69,108815,49.5733734210219,49.6368244383829,48.4765772637823,48.6669303158652,120046.144519114,0.0,1.0
2015-03-19,55.73,55.88,54.52,54.69,153345,50.5160742503849,50.6520407161585,49.4192780931453,49.5733734210219,169172.228381046,0.0,1.0
2015-03-20,57.57,57.65,55.88,56.18,437428,52.1839295638733,52.2564450122859,50.6520407161585,50.9239736477055,482576.344297266,0.0,1.0
2015-03-23,55.93,57.37,55.93,57.33,185460,50.6973628714163,52.002640942842,50.6973628714163,51.9663832186357,204601.920346596,0.0,1.0
2015-03-24,55.65,55.82,55.28,55.82,143358,50.4435588019724,50.5976541298491,50.1081748530644,50.5976541298491,158154.438137859,0.0,1.0
2015-03-25,55.11,55.81,55.04,55.73,200762,49.9540795251878,50.5885896987975,49.8906285078268,50.5160742503849,221483.288755653,0.0,1.0
2015-03-26,54.76,55.02,54.37,55.02,85132,49.6368244383829,49.8724996457237,49.2833116273718,49.8724996457237,93918.7462684483,0.0,1.0
2015-03-27,54.37,54.7,54.05,54.7,93177,49.2833116273718,49.5824378520735,48.9932498337216,49.5824378520735,102794.09647436,0.0,1.0
2015-03-30,54.48,54.81,54.35,54.5,125888,49.383020368939,49.6821465936408,49.2651827652687,49.4011492310422,138881.303507993,0.0,1.0
2015-03-31,54.3,54.53,54.07,54.24,75319,49.2198606100108,49.4283425241969,49.0113786958248,49.1654740237014,83092.915122319,0.0,1.0
2015-04-01,53.97,54.32,53.38,54.14,102118,48.9207343853091,49.237989472114,48.3859329532666,49.0748297131857,112657.925708798,0.0,1.0
2015-04-02,52.39,53.87,52.17,53.87,123070,47.4885542791614,48.8300900747934,47.289136796027,48.8300900747934,135772.44870622,0.0,1.0
2015-04-06,51.86,52.765,51.81,52.36,158654,47.0081394334284,47.8284704435952,46.9628172781705,47.4613609860067,175029.187267707,0.0,1.0
2015-04-07,51.06,52.15,50.91,51.61,304246,46.282984949303,47.2710079339238,46.1470184835295,46.7815286571392,335648.203697673,0.0,1.0
2015-04-08,50.75,51.12,50.21,50.9,272145,46.0019875867044,46.3373715356124,45.5125083099198,46.1379540524779,300233.956716944,0.0,1.0
2015-04-09,51.01,51.34,50.26,50.76,303577,46.2376627940451,46.5367890187469,45.5578304651776,46.011052017756,334910.154065883,0.0,1.0
2015-04-10,51.29,51.65,50.89,51.19,198934,46.491466863489,46.8177863813455,46.1288896214263,46.4008225529734,219466.615023346,0.0,1.0
2015-04-13,51.41,51.67,51.091,51.11,200176,46.6002400361078,46.8359152434486,46.3110846855628,46.3283071045608,220836.805819585,0.0,1.0
2015-04-14,51.45,51.51,50.79,51.41,290832,46.6364977603141,46.6908843466235,46.0382453109107,46.6002400361078,320849.701813012,0.0,1.0
2015-04-15,51.45,51.86,51.33,51.6,234331,46.6364977603141,47.0081394334284,46.5277245876953,46.7724642260876,258517.052716156,0.0,1.0
2015-04-16,51.8,51.96,51.25,51.46,146193,46.953752847119,47.0987837439441,46.4552091392828,46.6455621913657,161282.047564056,0.0,1.0
2015-04-17,50.75,51.41,50.48,51.41,140770,46.0019875867044,46.6002400361078,45.7572479483121,46.6002400361078,155299.322372427,0.0,1.0
2015-04-20,51.41,51.61,51.08,51.08,131682,46.6002400361078,46.7815286571392,46.3011138114061,46.3011138114061,145273.320797371,0.0,1.0
2015-04-21,51.39,52.1,51.26,51.42,141560,46.5821111740047,47.225685778666,46.4642735703343,46.6093044671594,156170.860801597,0.0,1.0
2015-04-22,53.07,54.22,51.24,51.84,473829,48.104935590668,49.1473451615983,46.4461447082312,46.9900105713252,522734.408044362,0.0,1.0
2015-04-23,52.87,53.56,52.23,52.81,234319,47.9236469696367,48.5490927121948,47.3435233823364,47.8692603833273,258503.814157738,0.0,1.0
2015-04-24,53.27,53.61,52.64,53.02,182445,48.2862242116994,48.5944148674527,47.7151650554506,48.0596134354102,201275.732544132,0.0,1.0
2015-04-27,52.47,53.34,52.18,53.34,250706,47.561069727574,48.3496752290604,47.2982012270785,48.3496752290604,276582.168890401,0.0,1.0
2015-04-28,52.69,52.9,51.96,52.5,152442,47.7604872107085,47.9508402627914,47.0987837439441,47.5882630207287,168176.026860109,0.0,1.0
2015-04-29,51.73,52.5,50.92,52.5,198402,46.890301829758,47.5882630207287,46.156082914581,47.5882630207287,218879.705600158,0.0,1.0
2015-04-30,50.37,51.38,50.29,51.38,208380,45.6575392067448,46.5730467429531,45.5850237583323,46.5730467429531,229887.566924532,0.0,1.0
2015-05-01,51.4,51.58,50.38,50.38,232079,46.5911756050563,46.7543353639845,45.6666036377964,45.6666036377964,256032.616586421,0.0,1.0
2015-05-04,51.46,51.9499,51.09,51.54,154930,46.6455621913657,47.089628668582,46.3101782424577,46.7180776397782,170920.821305393,0.0,1.0
2015-05-05,51.2,52.0999,51.0,51.52,188768,46.4098869840249,47.2255951343555,46.2285983629936,46.6999487776751,208251.349617094,0.0,1.0
2015-05-06,51.09,51.4,50.63,51.37,122553,46.3101782424577,46.5911756050563,45.8932144140856,46.5639823119016,135202.087481055,0.0,1.0
2015-05-07,51.5,51.67,50.93,50.93,114617,46.6818199155719,46.8359152434486,46.1651473456326,46.1651473456326,126446.987514105,0.0,1.0
2015-05-08,52.25,52.35,51.71,52.03,217976,47.3616522444395,47.4522965549552,46.8721729676549,47.162234761305,240474.00080594,0.0,1.0
2015-05-11,52.51,52.7,52.04,52.23,183879,47.5973274517803,47.76955164176,47.1712991923566,47.3435233823364,202857.740275055,0.0,1.0
2015-05-12,52.62,52.7099,51.69,52.2,209269,47.6970361933475,47.7785254285011,46.8540441055517,47.3163300891817,230868.323460648,0.0,1.0
2015-05-13,52.42,52.9699,51.59,52.69,158774,47.5157475723162,48.0142006358418,46.7633997950361,47.7604872107085,175161.572851884,0.0,1.0
2015-05-14,52.89,53.258,52.24,52.52,111863,47.9417758317398,48.2753468944375,47.3525878133879,47.6063918828318,123408.738357227,0.0,1.0
2015-05-15,52.69,52.99,52.47,52.85,96887,47.7604872107085,48.0324201422555,47.561069727574,47.9055181075335,106887.017451853,0.0,1.0
2015-05-18,53.56,53.61,52.475,52.53,116368,48.5490927121948,48.5944148674527,47.5656019430998,47.6154563138834,128378.713829897,0.0,1.0
2015-05-19,54.32,54.47,53.35,53.43,217181,49.237989472114,49.3739559378875,48.3587396601119,48.4312551085245,239596.946310763,0.0,1.0
2015-05-20,53.7,54.39,53.52,54.32,176932,48.6759947469168,49.3014404894749,48.5128349879886,49.237989472114,195193.718164369,0.0,1.0
2015-05-21,53.87,54.05,53.3,53.3,109075,48.8300900747934,48.9932498337216,48.3134175048541,48.3134175048541,120332.979951499,0.0,1.0
2015-05-22,53.0,53.83,52.75,53.83,116438,48.1502577459259,48.9043089521357,47.9231338886338,48.9043089521357,128165.75214537,0.12,1.0
2015-05-26,52.6,52.9,52.01,52.9,201322,47.7868595742585,48.059408203009,47.2508472710491,48.059408203009,221599.353762604,0.0,1.0
2015-05-27,53.43,53.52,52.19,52.79,192917,48.5409107804683,48.6226753690934,47.4143764482994,47.9594737058005,212347.793732529,0.0,1.0
2015-05-28,52.93,53.26,52.26,53.26,143589,48.0866630658841,48.3864665575096,47.4779711283412,48.3864665575096,158051.428097369,0.0,1.0
2015-05-29,51.87,53.28,51.55,52.94,201433,47.1236579109656,48.404636466093,46.8329393736317,48.0957480201758,221721.533793935,0.0,1.0
2015-06-01,52.6,52.86,51.29,52.01,151242,47.7868595742585,48.0230683858423,46.5967305620479,47.2508472710491,166475.2459332,0.0,1.0
2015-06-02,53.19,53.59,52.21,52.33,197070,48.3228718774679,48.6862700491352,47.4325463568828,47.541565808383,216919.088057919,0.0,1.0
2015-06-03,54.42,54.83,52.87,53.28,235579,49.440321255345,49.8128043813041,48.032153340134,48.404636466093,259306.753161803,0.0,1.0
2015-06-04,53.46,54.4,53.05,54.17,114543,48.5681656433433,49.4221513467616,48.1956825173843,49.2131973980529,126079.885844716,0.0,1.0
2015-06-05,54.24,54.38,53.01,53.54,157441,49.2767920780947,49.4039814381783,48.1593427002176,48.6408452776768,173298.615430694,0.0,1.0
2015-06-08,53.61,54.39,53.27,54.39,119354,48.7044399577186,49.41306639247,48.3955515118013,49.41306639247,131375.454590069,0.0,1.0
2015-06-09,53.6,54.03,53.14,53.5,151852,48.6953550034269,49.0860080379693,48.2774471060094,48.6045054605101,167146.68574502,0.0,1.0
2015-06-10,54.39,54.53,53.6701,53.97,152716,49.41306639247,49.5402557525535,48.7590405330116,49.0314983122192,168097.708691598,0.0,1.0
2015-06-11,54.47,54.51,54.09,54.27,105978,49.4857460268034,49.5220858439702,49.1405177637194,49.3040469409698,116652.210454164,0.0,1.0
2015-06-12,54.46,54.51,54.01,54.5,145863,49.4766610725118,49.5220858439702,49.067838129386,49.5130008896785,160554.467658153,0.0,1.0
2015-06-15,54.51,54.6,53.7001,53.93,213783,49.5220858439702,49.6038504325953,48.7862953958867,48.9951584950525,235315.438180779,0.0,1.0
2015-06-16,54.06,54.6,53.95,54.5,121630,49.1132629008444,49.6038504325953,49.0133284036359,49.5130008896785,133880.695592859,0.0,1.0
2015-06-17,53.24,54.08,53.11,54.08,152882,48.3682966489263,49.1314328094277,48.2501922431344,49.1314328094277,168280.428378093,0.0,1.0
2015-06-18,53.62,54.05,53.19,53.25,208714,48.7135249120103,49.1041779465527,48.3228718774679,48.377381603218,229735.883416657,0.0,1.0
2015-06-19,53.86,54.992,53.43,53.62,262185,48.9315638150107,49.9599806408293,48.5409107804683,48.7135249120103,288592.536167177,0.0,1.0
2015-06-22,54.16,54.27,53.2852,54.27,77994,49.2041124437612,49.3040469409698,48.4093606423247,49.3040469409698,85849.6339066797,0.0,1.0
2015-06-23,53.71,54.24,53.49,54.24,209260,48.7952895006354,49.2767920780947,48.5954205062184,49.2767920780947,230336.877084286,0.0,1.0
2015-06-24,53.68,54.1,53.26,53.51,188337,48.7680346377604,49.1496027180111,48.3864665575096,48.6135904148018,207306.491538866,0.0,1.0
2015-06-25,52.4,53.4,51.38,53.4,763011,47.6051604884248,48.5136559175932,46.678495150673,48.5136559175932,839862.233207292,0.0,1.0
2015-06-26,52.56,52.99,52.105,52.55,367342,47.7505197570918,48.1411727916342,47.3371543368201,47.7414348028001,404341.054677892,0.0,1.0
2015-06-29,51.52,52.71,51.31,52.0,333509,46.8056845107566,47.886794071467,46.6149004706313,47.2417623167575,367100.360983958,0.0,1.0
2015-06-30,52.26,52.42,51.49,52.15,202446,47.4779711283412,47.6233303970082,46.7784296478816,47.3780366311327,222836.564169958,0.0,1.0
2015-07-01,52.46,52.845,51.98,52.59,212234,47.6596702141749,48.0094409544048,47.2235924081741,47.7777746199668,233610.421347158,0.0,1.0
2015-07-02,51.98,52.57,51.37,52.43,206214,47.2235924081741,47.7596047113835,46.6694101963813,47.6324153512999,226984.080909198,0.0,1.0
2015-07-06,52.03,52.38,51.26,51.88,211264,47.2690171796325,47.5869905798415,46.5694756991728,47.1327428652572,232542.721974264,0.0,1.0
2015-07-07,52.0,52.05,51.0,52.03,204566,47.2417623167575,47.2871870882159,46.333266887589,47.2690171796325,225170.092696282,0.0,1.0
2015-07-08,51.34,51.86,50.73,51.27,307722,46.6421553335063,47.1145729566739,46.0879731217136,46.5785606534645,338716.068480027,0.0,1.0
2015-07-09,51.45,51.99,50.99,51.83,118166,46.7420898307148,47.2326773624658,46.3241819332974,47.0873180937988,130067.798038525,0.0,1.0
2015-07-10,52.08,52.32,51.71,51.91,95334,47.3144419510909,47.5324808540913,46.9782986422986,47.1599977281323,104936.13609841,0.0,1.0
2015-07-13,53.12,53.3,52.24,52.38,123226,48.2592771974261,48.4228063746764,47.4598012197579,47.5869905798415,135637.44631362,0.0,1.0
2015-07-14,52.97,53.23,52.46,53.02,143153,48.1230028830508,48.3592116946346,47.6596702141749,48.1684276545092,157571.513740069,0.0,1.0
2015-07-15,51.91,53.03,51.8,53.03,176290,47.1599977281323,48.1775126088009,47.0600632309238,48.1775126088009,194046.105615926,0.0,1.0
2015-07-16,52.26,52.4,51.83,52.12,153666,47.4779711283412,47.6051604884248,47.0873180937988,47.3507817682577,169143.393644432,0.0,1.0
2015-07-17,51.75,52.615,51.38,52.46,122092,47.0146384594654,47.800487005696,46.678495150673,47.6596702141749,134389.228696237,0.0,1.0
2015-07-20,51.66,51.79,51.25,51.25,191921,46.9328738708402,47.0509782766321,46.5603907448811,46.5603907448811,211251.475613558,0.0,1.0
2015-07-21,51.8,52.365,51.53,51.71,291881,47.0600632309238,47.5733631484039,46.8147694650483,46.9782986422986,321279.547071769,0.0,1.0
2015-07-22,49.03,49.93,47.03,49.93,1383242,44.5435308921273,45.3611767783788,42.7265400337904,45.3611767783788,1522563.52160863,0.0,1.0
2015-07-23,47.99,48.99,46.215,48.73,431495,43.5986956457921,44.5071910749605,41.9861162590182,44.2709822633767,474955.60918228,0.0,1.0
2015-07-24,46.94,48.19,46.89,47.96,296227,42.6447754451653,43.7803947316258,42.5993506737069,43.5714407829171,326063.280550734,0.0,1.0
2015-07-27,46.34,47.043,46.23,46.3,188655,42.0996781876642,42.7383504743696,41.9997436904557,42.0633383704975,207656.520817815,0.0,1.0
2015-07-28,47.6,47.8,46.175,46.67,254309,43.2443824284164,43.4260815142501,41.9497764418514,42.3994816792898,279923.257547681,0.0,1.0
2015-07-29,48.16,48.57,47.24,47.53,150409,43.7531398687508,44.1256229947098,42.9173240739158,43.1807877483746,165558.345337715,0.0,1.0
2015-07-30,47.92,48.19,47.36,47.86,125558,43.5351009657503,43.7803947316258,43.026343525416,43.4805912400002,138204.327692577,0.0,1.0
2015-07-31,48.55,48.91,48.14,48.14,187465,44.1074530861264,44.4345114406271,43.7349699601674,43.7349699601674,206346.662824265,0.0,1.0
2015-08-03,48.43,48.83,48.06,48.37,148887,43.9984336346262,44.3618318062936,43.6622903258339,43.9439239088761,163883.047971175,0.0,1.0
2015-08-04,49.03,49.29,48.27,48.27,288699,44.5435308921273,44.7797397037111,43.8530743659593,43.8530743659593,317777.052840276,0.0,1.0
2015-08-05,49.77,50.27,49.3,49.34,198083,45.2158175097119,45.6700652242961,44.7888246580027,44.8251644751695,218034.118433941,0.0,1.0
2015-08-06,49.05,49.9,49.0,49.9,195695,44.5617008007106,45.3339219155038,44.5162760292522,45.3339219155038,215405.596678817,0.0,1.0
2015-08-07,47.81,49.06,47.7,48.7,328264,43.4351664685418,44.5707857550023,43.3352319713333,44.2437274005017,361327.079323311,0.0,1.0
2015-08-10,48.97,48.995,48.02,48.02,210488,44.4890211663772,44.5117335521064,43.6259505086672,43.6259505086672,231688.562475949,0.0,1.0
2015-08-11,48.67,49.05,48.3,48.53,156661,44.2164725376266,44.5617008007106,43.8803292288343,44.0892831775431,172440.053048367,0.0,1.0
2015-08-12,48.22,48.36,47.6,48.34,256983,43.8076495945009,43.9348389545844,43.2443824284164,43.9166690460011,282866.585509657,0.0,1.0
2015-08-13,48.03,48.54,47.725,48.25,340170,43.6350354629589,44.0983681318347,43.3579443570625,43.8349044573759,374432.263584829,0.0,1.0
2015-08-14,49.08,49.09,47.86,47.94,123463,44.5889556635857,44.5980406178774,43.4805912400002,43.5532708743337,135898.317191327,0.0,1.0
2015-08-17,48.69,48.79,48.29,48.78,153207,44.23464244621,44.3254919891269,43.8712442745426,44.3164070348352,168638.162704063,0.0,1.0
2015-08-18,49.1,49.26,48.29,48.79,193870,44.6071255721691,44.752484840836,43.8712442745426,44.3254919891269,213396.780848372,0.0,1.0
2015-08-19,48.5,49.05,48.47,48.78,340970,44.062028314668,44.5617008007106,44.034773451793,44.3164070348352,375312.840387216,0.0,1.0
2015-08-20,47.07,48.33,47.0425,48.03,351162,42.8718993024574,44.0195218459266,42.8468519850404,43.7462783831959,385548.473684079,0.12,1.0
2015-08-21,46.8,47.57,45.79,46.08,426078,42.6259801859997,43.3273050736753,41.7060605281394,41.9701958754459,467800.395744315,0.0,1.0
2015-08-24,45.23,46.63,44.5,44.75,333217,41.1960060643753,42.4711422237856,40.5311136383972,40.7588165240061,365846.263990945,0.0,1.0
2015-08-25,44.63,46.37,44.44,46.37,289124,40.6495191389138,42.2343312227523,40.476464945851,42.2343312227523,317435.590711512,0.0,1.0
2015-08-26,44.99,45.54,44.64,45.54,244636,40.9774112941907,41.4783576425305,40.6586272543382,41.4783576425305,268591.238255217,0.0,1.0
2015-08-27,45.16,45.74,44.66,45.16,341822,41.1322492564048,41.6605199510177,40.6768434851869,41.1322492564048,375293.882514736,0.0,1.0
2015-08-28,45.0,45.58,44.77,44.89,275316,40.9865194096151,41.5147901042279,40.7770327548548,40.8863301399471,302275.484194776,0.0,1.0
2015-08-31,45.02,45.39,44.685,44.88,216287,41.0047356404638,41.3417359111651,40.6996137737478,40.8772220245228,237466.248420127,0.0,1.0
2015-09-01,43.6,44.68,43.5,44.22,218074,39.7113832502048,40.6950597160356,39.6203020959613,40.2760864065151,239428.23497469,0.0,1.0
2015-09-02,43.88,44.57,42.89,44.09,347646,39.9664104820869,40.5948704463677,39.0647070550754,40.1576809059984,381688.180049024,0.0,1.0
2015-09-03,44.17,44.33,43.84,43.9,277389,40.2305458293933,40.376275676183,39.9299780203895,39.9846267129356,304551.476431827,0.0,1.0
2015-09-04,43.89,44.16,43.47,43.6,193282,39.9755185975113,40.2214377139689,39.5929777496882,39.7113832502048,212208.553575291,0.0,1.0
2015-09-08,44.57,44.86,44.31,44.56,166147,40.5948704463677,40.8590057936741,40.3580594453343,40.5857623309433,182416.441007822,0.0,1.0
2015-09-09,44.11,45.3,44.0,44.98,243890,40.1758971368472,41.2597628723459,40.0757078671792,40.9683031787664,267772.188468029,0.0,1.0
2015-09-10,44.42,45.21,44.02,44.18,269670,40.4582487150023,41.1777898335266,40.0939240980279,40.2396539448177,296076.616770566,0.0,1.0
2015-09-11,44.52,44.76,44.1,44.1,110236,40.5493298692459,40.7679246394305,40.1667890214228,40.1667890214228,121030.525925465,0.0,1.0
2015-09-14,44.19,44.77,44.13,44.67,122967,40.248762060242,40.7770327548548,40.1941133676959,40.6859516006113,135008.170484022,0.0,1.0
2015-09-15,44.81,45.04,44.23,44.35,139668,40.8134652165523,41.0229518713125,40.2851945219395,40.3944919070318,153344.565250534,0.0,1.0
2015-09-16,44.68,44.9,44.48,44.9,103778,40.6950597160356,40.8954382553715,40.5128974075484,40.8954382553715,113940.145864263,0.0,1.0
2015-09-17,44.48,44.94,44.38,44.62,90200,40.5128974075484,40.9318707170689,40.4218162533048,40.6404110234895,99032.5613998781,0.0,1.0
2015-09-18,43.46,44.14,43.22,43.74,306403,39.5838696342638,40.2032214831202,39.3652748640792,39.8388968661459,336406.584374799,0.0,1.0
2015-09-21,43.89,44.24,43.44,43.78,117285,39.9755185975113,40.2943026373638,39.5656534034151,39.8753293278433,128769.77786901,0.0,1.0
2015-09-22,42.72,43.52,42.26,43.43,256948,38.9098690928613,39.63851832681,38.4908957833408,39.5565452879907,282108.85350971,0.0,1.0
2015-09-23,41.99,42.99,41.89,42.82,204652,38.2449766668831,39.155788209319,38.1538955126395,39.0009502471049,224691.926337116,0.0,1.0
2015-09-24,42.33,42.46,41.467,41.78,186620,38.5546525913113,38.6730580918279,37.7686222301891,38.0537062429715,204894.197432874,0.0,1.0
2015-09-25,42.66,43.01,42.0941,42.68,201520,38.8552204003151,39.1740044401677,38.3397921484506,38.8734366311638,221253.234737289,0.0,1.0
2015-09-28,42.01,42.78,41.87,42.43,181743,38.2631928977318,38.9645177854074,38.1356792817908,38.6457337455549,199539.632001087,0.0,1.0
2015-09-29,42.13,42.295,41.52,42.03,208336,38.3724902828241,38.522774187326,37.8168952419382,38.2814091285805,228736.670862583,0.0,1.0
2015-09-30,41.49,42.61,41.44,42.34,289977,37.7895708956651,38.8096798231933,37.7440303185433,38.5637607067356,318372.11814914,0.0,1.0
2015-10-01,41.28,41.8,40.72,41.49,277146,37.5983004717536,38.0719224738202,37.0882460079895,37.7895708956651,304284.681393909,0.0,1.0
2015-10-02,41.82,41.84,40.52,40.95,168257,38.090138704669,38.1083549355177,36.9060836995023,37.2977326627497,184733.056357642,0.0,1.0
2015-10-05,43.07,43.35,42.13,42.24,199594,39.2286531327138,39.4836803645959,38.3724902828241,38.472679552492,219138.637029349,0.0,1.0
2015-10-06,42.92,43.71,42.85,43.01,208762,39.0920314013484,39.8115725198728,39.0282745933779,39.1740044401677,229204.385620414,0.0,1.0
2015-10-07,43.77,43.83,43.01,43.15,245817,39.866221212419,39.9208699049651,39.1740044401677,39.3015180561087,269887.884097936,0.0,1.0
2015-10-08,43.99,44.064,43.39,43.64,138929,40.0665997517549,40.1339998058951,39.5201128262933,39.7478157119023,152533.200917114,0.0,1.0
2015-10-09,44.49,45.35,44.24,44.24,127192,40.5220055229728,41.3053034494677,40.2943026373638,40.2943026373638,139646.890793495,0.0,1.0
2015-10-12,43.64,44.49,43.54,44.49,186225,39.7478157119023,40.5220055229728,39.6567345576587,40.5220055229728,204460.518256012,0.0,1.0
2015-10-13,42.17,43.33,42.11,43.23,284375,38.4089227445215,39.4654641337472,38.3542740519754,39.3743829795036,312221.559291467,0.0,1.0
2015-10-14,42.5,42.84,42.13,42.15,128655,38.7094905535254,39.0191664779536,38.3724902828241,38.3907065136728,141253.150630835,0.0,1.0
2015-10-15,42.86,42.9,42.39,42.62,166905,39.0373827088023,39.0738151704997,38.6093012838574,38.8187879386177,183248.66585861,0.0,1.0
2015-10-16,42.57,42.86,42.19,42.8,123182,38.7732473614959,39.0373827088023,38.4271389753702,38.9827340162561,135244.223706871,0.0,1.0
2015-10-19,42.45,42.85,42.22,42.36,146950,38.6639499764036,39.0282745933779,38.4544633216433,38.5819769375843,161339.633012329,0.0,1.0
2015-10-20,43.04,43.06,42.45,42.46,183164,39.2013287864407,39.2195450172895,38.6639499764036,38.6730580918279,201099.779115824,0.0,1.0
2015-10-21,42.88,43.55,42.86,43.36,166667,39.055598939651,39.665842673083,39.0373827088023,39.4927884800202,182987.360430526,0.0,1.0
2015-10-22,44.62,44.76,43.01,43.33,128634,40.6404110234895,40.7679246394305,39.1740044401677,39.4654641337472,141230.094269533,0.0,1.0
2015-10-23,45.84,46.54,43.86,44.61,516759,41.7516011052613,42.3891691849664,39.9481942512382,40.6313029080651,567361.057610194,0.0,1.0
2015-10-26,45.02,45.94,44.94,45.58,214907,41.0047356404638,41.8426822595048,40.9318707170689,41.5147901042279,235951.116106027,0.0,1.0
2015-10-27,43.29,44.67,42.71,44.67,227834,39.4290316720497,40.6859516006113,38.9007609774369,40.6859516006113,250143.953370065,0.0,1.0
2015-10-28,43.8,43.86,42.98,43.49,260846,39.893545558692,39.9481942512382,39.1466800938946,39.6111939805369,286388.55333606,0.0,1.0
2015-10-29,44.89,45.23,43.87,43.87,156281,40.8863301399471,41.1960060643753,39.9573023666625,39.9573023666625,171584.342883973,0.0,1.0
2015-10-30,45.36,45.5,44.4,44.89,209394,41.314411564892,41.441925180833,40.4400324841536,40.8863301399471,229898.272303393,0.0,1.0
2015-11-02,45.54,46.21,45.28,45.57,163259,41.4783576425305,42.0886013759625,41.2415466414971,41.5056819888036,179245.642367879,0.0,1.0
2015-11-03,45.75,48.43,45.25,45.44,141894,41.669628066442,44.1106030001702,41.2142222952241,41.3872764882869,155788.539548496,0.0,1.0
2015-11-04,45.41,45.77,45.1,45.75,161851,41.3599521420138,41.6878442972907,41.0776005638587,41.669628066442,177699.76823871,0.0,1.0
2015-11-05,45.81,46.31,45.42,45.44,272188,41.7242767589882,42.1796825302061,41.3690602574382,41.3872764882869,298841.184282816,0.0,1.0
2015-11-06,47.6,47.62,45.4101,45.62,236804,43.3546294199484,43.3728456507971,41.3600432231681,41.5512225659253,259992.313411715,0.0,1.0
2015-11-09,45.64,47.61,45.16,47.61,281634,41.5694387967741,43.3637375353728,41.1322492564048,43.3637375353728,309212.155180634,0.0,1.0
2015-11-10,45.89,46.59,45.47,45.59,123444,41.797141682383,42.4347097620882,41.41460083456,41.5238982196523,135531.879262157,0.0,1.0
2015-11-11,46.11,46.4,45.58,46.09,152415,41.9975202217189,42.2616555690253,41.5147901042279,41.9793039908702,167339.776560559,0.0,1.0
2015-11-12,44.98,45.94,44.795,45.75,123527,40.9683031787664,41.8426822595048,40.7998030434157,41.669628066442,135623.006785396,0.0,1.0
2015-11-13,45.07,45.8,44.57,44.73,246357,41.0502762175856,41.7151686435638,40.5948704463677,40.7406002931574,270480.761959975,0.0,1.0
2015-11-16,45.58,45.74,44.57,44.89,194449,41.5147901042279,41.6605199510177,40.5948704463677,40.8863301399471,213489.828510476,0.0,1.0
2015-11-17,47.77,50.47,46.535,48.32,458759,43.5094673821625,45.9686585467394,42.3846151272542,44.0104137305023,503681.58353932,0.0,1.0
2015-11-18,47.3,47.844,47.11,47.68,192024,43.0813859572176,43.5768674363028,42.9083317641548,43.4274943433433,210827.367741133,0.0,1.0
2015-11-19,47.77,48.12,47.08,47.08,165714,43.6187647672548,43.9383496043605,42.9887260883893,42.9887260883893,181485.143429434,0.12,1.0
2015-11-20,47.93,48.3,47.47,48.0,234627,43.7648606927889,44.1027075205863,43.3448349068785,43.82877766021,256956.652711406,0.0,1.0
2015-11-23,47.8,48.3,47.62,47.78,166115,43.6461577532924,44.1027075205863,43.4817998370667,43.6278957626007,181924.30694317,0.0,1.0
2015-11-24,48.04,48.1,47.52,47.52,158178,43.8653016415935,43.9200876136688,43.3904898836079,43.3904898836079,173231.935849603,0.0,1.0
2015-11-25,48.43,48.45,47.81,47.92,99957,44.2214104600827,44.2396724507745,43.6552887486383,43.755729697443,109469.993372775,0.0,1.0
2015-11-27,48.69,48.91,48.5,48.5,39736,44.4588163390755,44.6596982366848,44.2853274275038,44.2853274275038,43517.7091815538,0.0,1.0
2015-11-30,48.09,49.0,47.73,48.79,186094,43.9109566183229,44.7418771947977,43.5822407858713,44.5501262925343,203804.725499096,0.0,1.0
2015-12-01,48.58,48.66,47.83,48.26,181192,44.3583753902709,44.4314233530379,43.6735507393301,44.0661835392028,198436.197957119,0.0,1.0
2015-12-02,47.15,48.58,46.99,48.46,142093,43.0526430558104,44.3583753902709,42.9065471302764,44.2488034461203,155616.1126116,0.0,1.0
2015-12-03,46.38,47.56,46.105,47.48,104625,42.3495564141779,43.4270138649914,42.0984540421663,43.3539659022244,114582.250934167,0.0,1.0
2015-12-04,46.28,46.79,46.01,46.25,165191,42.2582464607191,42.7239272233589,42.0117095863805,42.2308534746815,180912.369071121,0.0,1.0
2015-12-07,45.3,46.3,44.94,46.3,281583,41.3634089168232,42.2765084514109,41.0346930843716,42.2765084514109,308381.495481917,0.0,1.0
2015-12-08,45.53,45.67,44.5,44.85,227658,41.5734218097784,41.7012557446206,40.632929289153,40.9525141262587,249324.407007604,0.0,1.0
2015-12-09,44.6,46.07,44.46,45.53,138970,40.7242392426118,42.0664955584557,40.5964053077695,41.5734218097784,152195.894024575,0.0,1.0
2015-12-10,44.49,45.07,44.2,44.65,141376,40.6237982938071,41.153396023868,40.3589994287767,40.7698942193412,154830.87510699,0.0,1.0
2015-12-11,43.5,44.2,43.1,43.63,193433,39.7198297545653,40.3589994287767,39.3545899407302,39.8385326940617,211842.18442006,0.0,1.0
2015-12-14,43.21,44.16,42.59,43.52,256160,39.4550308895349,40.3224754473932,38.8889091780905,39.7380917452571,280538.966779414,0.0,1.0
2015-12-15,44.45,44.52,43.2,43.56,217221,40.5872743124236,40.6511912798448,39.445899894189,39.7746157266406,237894.108771046,0.0,1.0
2015-12-16,44.18,44.785,43.88,44.57,162307,40.340737438085,40.8931626565105,40.0668075777086,40.6968462565742,177753.896318966,0.0,1.0
2015-12-17,43.59,44.24,43.55,44.18,223812,39.8020087126782,40.3955234101602,39.7654847312947,40.340737438085,245112.379890827,0.0,1.0
2015-12-18,42.4,42.7,41.59,42.7,826835,38.7154202665188,38.9893501268951,37.9758096435028,38.9893501268951,905525.595709937,0.0,1.0
2015-12-21,42.63,42.84,42.23,42.51,257526,38.925433159474,39.1171840617374,38.5601933456389,38.8158612153235,282034.970170345,0.0,1.0
2015-12-22,43.55,43.87,42.55,42.7,141833,39.7654847312947,40.0576765823628,38.852385196707,38.9893501268951,155331.368188729,0.0,1.0
2015-12-23,43.54,43.89,43.27,43.89,71927,39.7563537359488,40.0759385730545,39.5098168616101,40.0759385730545,78772.3542455612,0.0,1.0
2015-12-24,43.7,44.17,43.47,43.64,31286,39.9024496614828,40.3316064427391,39.6924367685277,39.8476636894076,34263.5154382448,0.0,1.0
2015-12-28,43.51,43.82,43.02,43.46,77614,39.7289607499112,40.0120216056334,39.2815419779632,39.6833057731818,85000.5909104367,0.0,1.0
2015-12-29,43.57,43.87,42.93,43.72,88207,39.7837467219864,40.0576765823628,39.1993630198503,39.9207116521746,96601.7358007177,0.0,1.0
2015-12-30,43.36,43.63,42.98,43.63,82902,39.591995819723,39.8385326940617,39.2450179965797,39.8385326940617,90791.8544032911,0.0,1.0
2015-12-31,43.01,43.64,42.95,43.16,89164,39.2724109826173,39.8476636894076,39.2176250105421,39.4093759128055,97649.8143110546,0.0,1.0
2016-01-04,42.78,43.2,42.5,42.5,289230,39.0623980896622,39.445899894189,38.8067302199776,38.8067302199776,316756.267026897,0.0,1.0
2016-01-05,43.59,43.72,42.45,42.88,272463,39.8020087126782,39.9207116521746,38.7610752432482,39.1537080431209,298393.537264287,0.0,1.0
2016-01-06,43.5,43.86,42.86,42.87,401080,39.7198297545653,40.0485455870169,39.1354460524292,39.1445770477751,439251.127404308,0.0,1.0
2016-01-07,42.75,43.46,42.64,42.64,258213,39.0350051036245,39.6833057731818,38.9345641548199,38.9345641548199,282787.352549239,0.0,1.0
2016-01-08,42.72,43.39,42.54,42.54,419089,39.0076121175869,39.6193888057607,38.8432542013611,38.8432542013611,458974.059371557,0.0,1.0
2016-01-11,43.0,43.38,42.485,43.01,199418,39.2632799872715,39.6102578104148,38.7930337269588,39.2724109826173,218396.78200038,0.0,1.0
2016-01-12,43.05,43.51,42.42,43.35,335956,39.3089349640008,39.7289607499112,38.7336822572106,39.5828648243772,367929.220500254,0.0,1.0
2016-01-13,40.98,43.29,40.87,43.11,149871,37.4188189274043,39.5280788523019,37.3183779785996,39.3637209360761,164134.351538873,0.0,1.0
2016-01-14,41.37,41.94,40.03,41.26,175448,37.7749277458935,38.2953944806085,36.551374369546,37.6744867970888,192145.536553383,0.0,1.0
2016-01-15,41.15,41.18,39.96,40.27,162720,37.5740458482842,37.6014388343218,36.4874574021248,36.770518257847,178206.201882989,0.0,1.0
2016-01-19,40.76,42.19,40.175,41.59,140122,37.217937029795,38.5236693642554,36.6837738020612,37.9758096435028,153457.530852066,0.0,1.0
2016-01-20,40.87,41.46,39.91,40.18,133552,37.3183779785996,37.8571067040064,36.4418024253954,36.6883392997341,146262.258320286,0.0,1.0
2016-01-21,40.71,41.71,40.47,40.95,136348,37.1722820530656,38.0853815876533,36.9531381647646,37.3914259413667,149324.356037007,0.0,1.0
2016-01-22,41.45,41.61,40.79,41.22,141547,37.8479757086605,37.9940716341945,37.2453300158326,37.6379628157053,155018.14932357,0.0,1.0
2016-01-25,40.71,41.41,40.58,41.18,112576,37.1722820530656,37.811451727277,37.0535791135692,37.6014388343218,123289.954419735,0.0,1.0
2016-01-26,41.55,41.56,36.57,40.81,275420,37.9392856621193,37.9484166574652,33.3920499798725,37.2635920065244,301631.957489016,0.0,1.0
2016-01-27,41.33,42.44,41.26,41.47,118392,37.73840376451,38.7519442479023,37.6744867970888,37.8662376993523,129659.468125189,0.0,1.0
2016-01-28,41.87,41.97,40.95,41.6,113736,38.2314775131873,38.3227874666461,37.3914259413667,37.9849406388487,124560.352614083,0.0,1.0
2016-01-29,43.16,43.17,41.77,41.84,267769,39.4093759128055,39.4185069081514,38.1401675597286,38.2040845271497,293252.805260607,0.0,1.0
2016-02-01,43.55,43.84,42.54,42.76,190740,39.7654847312947,40.0302835963251,38.8432542013611,39.0441360989704,208892.88930163,0.0,1.0
2016-02-02,43.04,43.77,42.47,43.22,85778,39.299803968655,39.966366628904,38.77933723394,39.4641618848807,93941.5657885876,0.0,1.0
2016-02-03,43.09,44.37,42.4,43.48,114111,39.3454589453844,40.5142263496566,38.7154202665188,39.7015677638735,124971.041685531,0.0,1.0
2016-02-04,44.28,44.98,42.01,43.03,157084,40.4320473915437,41.0712170657551,38.3593114480296,39.2906729733091,172033.81893183,0.0,1.0
2016-02-05,43.43,44.7899,43.35,44.04,156640,39.6559127871442,40.89763684423,39.5828648243772,40.2129035032427,171547.563071235,0.0,1.0
2016-02-08,43.67,43.76,42.36,42.86,205816,39.8750566754452,39.9572356335581,38.6788962851353,39.1354460524292,225403.685144722,0.0,1.0
2016-02-09,42.95,43.73,42.82,43.06,229362,39.2176250105421,39.9298426475205,39.0989220710457,39.3180659593467,251190.578148267,0.0,1.0
2016-02-10,37.83,49.01,37.69,45.5,743734,34.542555393453,44.7510081901436,34.4147214586107,41.5460288237407,814515.802306063,0.0,1.0
2016-02-11,36.45,38.45,36.0,37.83,252122,33.282478035722,35.1086771048974,32.8715832451575,34.542555393453,276116.666858056,0.0,1.0
2016-02-12,37.51,37.69,36.67,36.81,253801,34.2503635423849,34.4147214586107,33.4833599333313,33.6111938681735,277955.458727289,0.0,1.0
2016-02-16,39.55,40.45,37.71,37.91,334083,36.1130865929439,36.9348761740728,34.4329834493025,34.61560335622,365877.965484725,0.0,1.0
2016-02-17,39.78,40.95,39.62,39.73,202187,36.323099485899,37.3914259413667,36.177003560365,36.2774445091696,221429.310103957,0.0,1.0
2016-02-18,40.17,40.56,39.41,39.99,156055,36.6792083043882,37.0353171228774,35.9852526581016,36.5148503881625,170906.888119775,0.0,1.0
2016-02-19,39.95,40.17,38.77,40.04,197302,36.4783264067789,36.6792083043882,35.4008689559654,36.5605053648918,216079.400466553,0.0,1.0
2016-02-22,40.87,41.78,40.33,40.33,159984,37.3183779785996,38.1492985550745,36.8253042299223,36.8253042299223,175209.814417699,0.0,1.0
2016-02-23,39.72,41.97,39.45,40.83,161912,36.2683135138238,38.3227874666461,36.0217766394851,37.2818539972161,177321.303830374,0.0,1.0
2016-02-24,40.63,40.8,38.62,39.33,139648,37.0992340902986,37.2544610111785,35.2639040257773,35.9122046953346,152938.419865754,0.0,1.0
2016-02-25,40.18,40.67,39.08,40.67,154218,36.6883392997341,37.1357580716821,35.6839298116876,37.1357580716821,168895.059255105,0.0,1.0
2016-02-26,40.85,41.33,38.32,40.39,148280,37.3001159879079,37.73840376451,34.989974165401,36.8800902019975,162391.934705073,0.0,1.0
2016-02-29,40.72,41.4,40.275,40.77,167038,37.1814130484115,37.8023207319311,36.7750837555199,37.2270680251409,182935.149644362,0.0,1.0
2016-03-01,41.5,41.81,40.75,41.29,149435,37.8936306853899,38.1766915411121,37.2088060344491,37.7018797831265,163656.857045135,0.0,1.0
2016-03-02,41.38,42.1,40.92,41.54,175392,37.7840587412394,38.4414904061425,37.364032955329,37.9301546667734,192084.20698538,0.0,1.0
2016-03-03,41.9,42.09,41.33,41.33,129711,38.258870499225,38.4323594107966,37.73840376451,37.73840376451,142055.707057794,0.0,1.0
2016-03-04,41.67,42.24,41.42,41.85,158711,38.0488576062698,38.5693243409848,37.8205827226229,38.2132155224956,173815.661916488,0.0,1.0
2016-03-07,42.15,43.4305,41.47,41.51,160502,38.4871453828719,39.6563693369115,37.8662376993523,37.9027616807358,175777.112921727,0.0,1.0
2016-03-08,41.14,41.92,41.01,41.74,127998,37.6744867970888,38.3887818797755,37.5554376166411,38.2239445530017,139771.982784034,0.12,1.0
2016-03-09,41.6,42.02,41.075,41.42,104721,38.0957377432887,38.4803581724276,37.614962206865,37.9309004165148,114353.83216243,0.0,1.0
2016-03-10,41.42,42.39,41.07,41.72,93367,37.9309004165148,38.8191904552405,37.6103833922323,38.2056292944712,101955.426776956,0.0,1.0
2016-03-11,42.31,42.37,41.59,41.69,84498,38.7459294211188,38.8008751967101,38.0865801140234,38.1781564066756,92270.6058007569,0.0,1.0
2016-03-14,42.64,42.84,41.72,41.81,86858,39.0481311868709,39.2312837721752,38.2056292944712,38.2880479578581,94847.6920003092,0.0,1.0
2016-03-15,42.05,42.57,42.04,42.32,116429,38.5078310602233,38.9840277820144,38.4986734309581,38.755087050384,127138.800477837,0.0,1.0
2016-03-16,42.93,43.4,41.7,41.98,152335,39.3137024355621,39.7441110110271,38.1873140359408,38.4437276553668,166347.63822408,0.0,1.0
2016-03-17,44.14,44.42,42.68,42.97,82087,40.4217755766529,40.6781891960789,39.0847617039317,39.3503329526229,89637.8283316377,0.0,1.0
2016-03-18,45.8,45.925,44.36,44.43,340840,41.9419420346784,42.0564124004935,40.6232434204876,40.6873468253441,372192.398413334,0.0,1.0
2016-03-21,45.79,46.4,45.07,45.23,145744,41.9327844054132,42.4913997905912,41.2734350983178,41.4199571665612,159150.360621855,0.0,1.0
2016-03-22,44.98,45.6,44.96,45.58,85364,41.1910164349309,41.7587894493741,41.1727011764004,41.7404741908437,93216.2653977111,0.0,1.0
2016-03-23,44.41,45.3,44.41,44.93,118894,40.6690315668137,41.4840605714177,40.6690315668137,41.1452282886048,129830.545173556,0.0,1.0
2016-03-24,44.9,44.94,44.04,44.06,71561,41.1177554008092,41.15438591787,40.3301992840008,40.3485145425312,78143.5870873624,0.0,1.0
2016-03-28,44.3,45.22,43.95,44.97,95903,40.5682976448963,41.410799537296,40.2477806206139,41.1818588056656,104724.702455798,0.0,1.0
2016-03-29,45.77,45.8,44.32,44.32,109817,41.9144691468827,41.9419420346784,40.5866129034268,40.5866129034268,119918.59117638,0.0,1.0
2016-03-30,45.34,46.0,45.18,45.9,87012,41.5206910884786,42.1250946199827,41.3741690202351,42.0335183273305,95015.8577946868,0.0,1.0
2016-03-31,45.32,45.47,44.285,45.23,102332,41.5023758299481,41.6397402689263,40.5545612009985,41.4199571665612,111745.078378223,0.0,1.0
2016-04-01,45.32,45.59,44.46,44.92,134567,41.5023758299481,41.7496318201089,40.7148197131398,41.1360706593396,146945.236701347,0.0,1.0
2016-04-04,45.3,46.3099,44.9345,45.47,110226,41.4840605714177,42.4088895509116,41.1493492217741,41.6397402689263,120365.21331859,0.0,1.0
2016-04-05,44.83,45.63,44.78,44.86,129977,41.0536519959527,41.7862623371698,41.0078638496266,41.0811248837483,141933.022440353,0.0,1.0
2016-04-06,45.12,45.51,44.41,44.77,114595,41.3192232446439,41.6763707859872,40.6690315668137,40.9987062203614,125136.098744795,0.0,1.0
2016-04-07,44.16,44.86,43.94,44.74,142058,40.4400908351833,41.0811248837483,40.2386229913486,40.9712333325657,155125.301413571,0.0,1.0
2016-04-08,44.34,45.44,44.26,44.58,135810,40.6049281619572,41.6122673811307,40.5316671278355,40.8247112643223,148302.574898823,0.0,1.0
2016-04-11,45.06,45.69,44.62,44.62,146051,41.2642774690526,41.841208112761,40.8613417813832,40.8613417813832,159485.600224932,0.0,1.0
2016-04-12,45.26,45.75,45.07,45.12,81914,41.4474300543568,41.8961538883523,41.2734350983178,41.3192232446439,89448.9148093825,0.0,1.0
2016-04-13,45.46,45.69,44.73,45.44,174692,41.6305826396611,41.841208112761,40.9620757033005,41.6122673811307,190761.162022128,0.0,1.0
2016-04-14,45.78,45.93,45.27,45.54,99774,41.923626776148,42.0609912151262,41.4565876836221,41.7038436737828,108951.77901447,0.0,1.0
2016-04-15,45.65,46.0,45.53,45.53,80063,41.8045775957002,42.1250946199827,41.6946860445176,41.6946860445176,87427.6493198181,0.0,1.0
2016-04-18,46.5,46.57,44.48,45.18,114653,42.5829760832433,42.6470794880998,40.7331349716702,41.3741690202351,125199.433914107,0.0,1.0
2016-04-19,46.97,47.33,46.41,46.69,128050,43.0133846587084,43.3430593122561,42.5005574198564,42.7569710392824,139828.766039278,0.0,1.0
2016-04-20,47.04,47.35,46.72,47.06,123449,43.0774880635649,43.3613745707865,42.784443927078,43.0958033220953,134804.539935828,0.0,1.0
2016-04-21,45.7,47.01,45.65,46.88,194892,41.8503657420262,43.0500151757692,41.8045775957002,42.9309659953215,212819.272713213,0.0,1.0
2016-04-22,47.17,48.69,45.555,45.76,487764,43.1965372440127,44.5884968923251,41.7175801176806,41.9053115176175,532631.302134965,0.0,1.0
2016-04-25,46.48,47.17,45.83,47.15,219108,42.5646608247129,43.1965372440127,41.969414922474,43.1782219854822,239262.797886248,0.0,1.0
2016-04-26,47.12,47.53,46.61,46.61,195505,43.1507490976866,43.5262118975603,42.6837100051607,42.6837100051607,213488.65993369,0.0,1.0
2016-04-27,47.27,48.2,46.4101,47.22,203418,43.2881135366648,44.1397730583297,42.5006489961491,43.2423253903387,222129.542601935,0.0,1.0
2016-04-28,46.07,47.16,45.96,47.0,231258,42.1891980248392,43.1873796147474,42.0884641029218,43.040857546504,252530.423871232,0.0,1.0
2016-04-29,45.58,46.4,45.31,46.28,140828,41.7404741908437,42.4913997905912,41.4932182006829,42.3815082394086,153782.159029906,0.0,1.0
2016-05-02,45.82,46.23,45.65,45.85,187681,41.9602572932088,42.3357200930826,41.8045775957002,41.9877301810045,204944.963990767,0.0,1.0
2016-05-03,45.09,45.77,44.73,45.47,202660,41.2917503568482,41.9144691468827,40.9620757033005,41.6397402689263,221301.817458181,0.0,1.0
2016-05-04,44.14,45.44,44.04,44.71,196827,40.4217755766529,41.6122673811307,40.3301992840008,40.9437604447701,214932.264999711,0.0,1.0
2016-05-05,43.74,44.32,43.6,44.32,152691,40.0554704060444,40.5866129034268,39.9272635963314,40.5866129034268,166736.385125368,0.0,1.0
2016-05-06,43.47,43.8,42.9,43.73,296590,39.8082144158836,40.1104161816357,39.2862295477664,40.0463127767792,323872.032171725,0.0,1.0
2016-05-09,43.99,44.635,43.38,43.59,431226,40.2844111376747,40.875078225281,39.7257957524967,39.9181059670662,470892.615884839,0.0,1.0
2016-05-10,44.61,45.005,44.23,44.23,197950,40.852184152118,41.2139105080939,40.5041942400398,40.5041942400398,216158.564915853,0.0,1.0
2016-05-11,43.76,44.75,43.7001,44.66,115468,40.0737856645748,40.9803909618309,40.0189314652762,40.897972298444,126089.402241494,0.0,1.0
2016-05-12,43.38,44.21,43.23,44.01,177846,39.7257957524967,40.4858789815094,39.5884313135185,40.3027263962051,194205.284849835,0.0,1.0
2016-05-13,42.9,43.27,42.48,43.27,229831,39.2862295477664,39.6250618305793,38.9016091186275,39.6250618305793,250972.160309046,0.0,1.0
2016-05-16,43.06,44.07,42.65,43.06,157192,39.4327516160099,40.3576721717964,39.0572888161361,39.4327516160099,171651.41266104,0.0,1.0
2016-05-17,42.57,43.79,42.14,42.96,163747,38.9840277820144,40.1012585523704,38.5902497236102,39.3411753233577,178809.378778865,0.0,1.0
2016-05-18,42.6,43.13,41.485,42.38,124031,39.01150066981,39.4968550208663,37.9904250067387,38.8100328259753,135440.075600294,0.0,1.0
2016-05-19,42.7,43.28,42.25,42.25,77763,39.1030769624622,39.6342194598446,38.6909836455275,38.6909836455275,84916.0822609321,0.0,1.0
2016-05-20,43.58,43.72,42.97,42.97,103829,39.908948337801,40.0371551475139,39.3503329526229,39.3503329526229,113379.780937854,0.0,1.0
2016-05-23,43.41,44.15,43.28,43.58,106777,39.7532686402923,40.4309332059181,39.6342194598446,39.908948337801,116598.954715939,0.0,1.0
2016-05-24,44.94,45.6199,44.7,44.75,264755,41.15438591787,41.7770131316119,40.9346028155049,40.9803909618309,289108.668119711,0.0,1.0
2016-05-25,44.97,45.25,44.2,45.01,111556,41.1818588056656,41.4382724250916,40.4767213522442,41.2184893227265,121817.554270033,0.0,1.0
2016-05-26,44.93,45.67,44.72,44.86,168265,41.2551198397874,41.9345943263541,41.0622959990049,41.1908452261932,183253.532636907,0.12,1.0
2016-05-27,45.37,45.59,44.78,44.78,244687,41.6591316966649,41.8611376251036,41.1173885249428,41.1173885249428,266482.971148646,0.0,1.0
2016-05-31,45.49,45.67,45.25,45.57,443326,41.7693167485406,41.9345943263541,41.5489466447892,41.842773449791,482816.1270008,0.0,1.0
2016-06-01,45.55,45.6,45.18,45.51,407787,41.8244092744784,41.8703197127599,41.484672031195,41.7876809238532,444111.421349696,0.0,1.0
2016-06-02,45.4,45.4,44.53,45.31,178612,41.6866779596338,41.6866779596338,40.8878363335351,41.604039170727,194522.211816737,0.0,1.0
2016-06-03,45.22,45.22,44.44,45.0,146134,41.5214003818203,41.5214003818203,40.8051975446283,41.3193944533815,159151.170703128,0.0,1.0
2016-06-06,45.57,45.65,45.26,45.28,119321,41.842773449791,41.9162301510415,41.5581287324455,41.5764929077581,129949.750499322,0.0,1.0
2016-06-07,46.19,46.6,45.6,45.75,185748,42.412062884482,42.7885284783906,41.8703197127599,42.0080510276045,202293.864916889,0.0,1.0
2016-06-08,46.41,46.48,45.88,46.1,102590,42.6140688129208,42.6783434265149,42.1274181671365,42.3294240955753,111728.404084155,0.0,1.0
2016-06-09,46.14,46.24,45.64,46.09,62860,42.3661524462005,42.4579733227636,41.9070480633852,42.320242007919,68459.3769444388,0.0,1.0
2016-06-10,45.6,45.86,45.25,45.6,118839,41.8703197127599,42.1090539918239,41.5489466447892,41.8703197127599,129424.815410439,0.0,1.0
2016-06-13,45.46,45.93,45.22,45.37,112224,41.7417704855716,42.1733286054181,41.5214003818203,41.6591316966649,122220.571400139,0.0,1.0
2016-06-14,44.9,45.765,44.57,45.23,96439,41.2275735768184,42.021824159089,40.9245646841603,41.5305824694766,105029.491777676,0.0,1.0
2016-06-15,44.83,45.52,44.76,45.12,131529,41.1632989632243,41.7968630115095,41.0990243496301,41.4295795052572,143245.201879177,0.0,1.0
2016-06-16,44.67,44.71,43.8,44.46,86890,41.0163855607234,41.0531139113486,40.2175439346247,40.8235617199409,94629.8960022636,0.0,1.0
2016-06-17,45.09,45.195,44.68,44.8,219006,41.4020332422883,41.4984451626795,41.0255676483797,41.1357527002554,238514.386049853,0.0,1.0
2016-06-20,46.04,46.58,45.66,45.77,106555,42.2743315696374,42.770164303078,41.9254122386978,42.0264152029172,116046.594182544,0.0,1.0
2016-06-21,45.87,46.14,45.39,46.14,132239,42.1182360794802,42.3661524462005,41.6774958719775,42.3661524462005,144018.44651218,0.0,1.0
2016-06-22,45.97,46.16,45.09,45.84,114191,42.2100569560433,42.3845166215131,41.4020332422883,42.0906898165113,124362.78575664,0.0,1.0
2016-06-23,46.85,46.89,45.9,46.51,105843,43.0180806697983,43.0548090204235,42.1457823424491,42.7058896894839,115271.171395645,0.0,1.0
2016-06-24,44.64,45.135,44.32,44.76,292833,40.9888392977545,41.4433526367417,40.6950124927526,41.0990243496301,318917.669881814,0.0,1.0
2016-06-27,43.15,44.04,42.665,44.04,176316,39.6207082369647,40.437914038376,39.1753769856338,40.437914038376,192021.691144379,0.0,1.0
2016-06-28,43.55,43.87,43.26,43.51,114660,39.987991743217,40.2818185482188,39.7217112011841,39.9512633925918,124873.562845201,0.0,1.0
2016-06-29,44.0,44.5,43.59,43.99,130866,40.4011856877508,40.8602900705662,40.0247200938422,40.3920036000945,142523.143862726,0.0,1.0
2016-06-30,44.53,46.07,43.58,44.17,165230,40.8878363335351,42.3018778326064,40.0155380061859,40.557281177908,179948.184100058,0.0,1.0
2016-07-01,44.99,45.74,44.46,44.46,199418,41.3102123657252,41.9988689399482,40.8235617199409,40.8235617199409,217181.546794561,0.0,1.0
2016-07-05,44.57,44.95,44.34,44.63,233330,40.9245646841603,41.2734840151,40.7133766680653,40.9796572100982,254114.324251446,0.0,1.0
2016-07-06,44.36,44.7,44.17,44.39,259792,40.7317408433779,41.0439318236923,40.557281177908,40.7592871063468,282933.478446542,0.0,1.0
2016-07-07,44.55,45.13,44.23,44.38,155385,40.9062005088477,41.4387615929135,40.6123737038459,40.7501050186905,169226.221548069,0.0,1.0
2016-07-08,45.25,45.44,44.8,44.98,466419,41.5489466447892,41.723406310259,41.1357527002554,41.3010302780689,507966.180958451,0.0,1.0
2016-07-11,45.84,45.94,45.3,45.54,232159,42.0906898165113,42.1825106930744,41.5948570830707,41.8152271868221,252839.015145466,0.0,1.0
2016-07-12,45.28,45.8,44.62,45.64,245325,41.5764929077581,42.0539614658861,40.9704751224418,41.9070480633852,267177.802241401,0.0,1.0
2016-07-13,45.57,45.58,44.9,45.36,243976,41.842773449791,41.8519555374473,41.2275735768184,41.6499496090086,265708.637438696,0.0,1.0
2016-07-14,45.5,46.2,45.48,46.06,231237,41.7784988361969,42.4212449721384,41.7601346608842,42.2926957449501,251834.88619951,0.0,1.0
2016-07-15,45.15,45.84,45.14,45.84,205910,41.4571257682261,42.0906898165113,41.4479436805698,42.0906898165113,224251.834340271,0.0,1.0
2016-07-18,44.9,45.7399,44.68,45.0,276781,41.2275735768184,41.9987771190717,41.0255676483797,41.3193944533815,301435.806714266,0.0,1.0
2016-07-19,44.55,44.83,44.29,44.67,204803,40.9062005088477,41.1632989632243,40.6674662297837,41.0163855607234,223046.226158955,0.0,1.0
2016-07-20,44.77,45.04,44.4,44.82,210620,41.1082064372865,41.3561228040067,40.7684691940031,41.154116875568,229381.386764838,0.0,1.0
2016-07-21,44.53,44.81,44.22,44.61,120082,40.8878363335351,41.1449347879117,40.6031916161896,40.9612930347855,130778.538056667,0.0,1.0
2016-07-22,46.98,47.78,44.47,45.42,552627,43.1374478093303,43.8720148218349,40.8327438075972,41.7050421349464,601853.326482253,0.0,1.0
2016-07-25,47.01,47.45,46.025,46.98,270094,43.1649940722992,43.5690059291767,42.260558438153,43.1374478093303,294153.149163717,0.0,1.0
2016-07-26,46.74,47.2,46.251,46.7,167003,42.9170777055789,43.3394537377691,42.4680736191855,42.8803493549537,181879.117528669,0.0,1.0
2016-07-27,46.19,46.75,46.0,46.75,192839,42.412062884482,42.9262597932352,42.2376032190122,42.9262597932352,210016.509554385,0.0,1.0
2016-07-28,46.38,46.5,45.76,46.09,128066,42.5865225499519,42.6967076018276,42.0172331152608,42.320242007919,139473.72840863,0.0,1.0
2016-07-29,46.28,46.61,45.84,46.33,197443,42.4947016733888,42.7977105660469,42.0906898165113,42.5406121116703,215030.619822476,0.0,1.0
2016-08-01,46.11,46.559,45.97,46.14,117856,42.3386061832316,42.7508819189998,42.2100569560433,42.3661524462005,128354.252770661,0.0,1.0
2016-08-02,45.86,46.39,45.705,46.04,123344,42.1090539918239,42.5957046376082,41.9667316331512,42.2743315696374,134331.107060688,0.0,1.0
2016-08-03,46.05,46.11,45.48,45.85,129747,42.2835136572937,42.3386061832316,41.7601346608842,42.0998719041676,141304.466758036,0.0,1.0
2016-08-04,46.06,46.21,45.9,45.95,135167,42.2926957449501,42.4304270597947,42.1457823424491,42.1916927807307,147207.263815605,0.0,1.0
2016-08-05,47.0,47.0,46.34,46.34,215903,43.1558119846429,43.1558119846429,42.5497941993267,42.5497941993267,235134.980280547,0.0,1.0
2016-08-08,46.56,47.09,46.18,47.01,173092,42.7518001277654,43.2384507735497,42.4028807968257,43.1649940722992,188510.507064378,0.0,1.0
2016-08-09,46.45,46.75,46.32,46.51,132168,42.650797163546,42.9262597932352,42.531430024014,42.7058896894839,143941.12204888,0.0,1.0
2016-08-10,46.18,46.42,45.95,46.42,85129,42.4028807968257,42.6232509005771,42.1916927807307,42.6232509005771,92712.0314970273,0.0,1.0
2016-08-11,46.13,46.42,46.01,46.27,67686,42.3569703585442,42.6232509005771,42.2467853066685,42.4855195857325,73715.2622949616,0.0,1.0
2016-08-12,45.83,46.18,45.76,46.18,80301,42.081507728855,42.4028807968257,42.0172331152608,42.4028807968257,87453.9679926087,0.0,1.0
2016-08-15,45.93,46.45,45.85,45.89,67933,42.1733286054181,42.650797163546,42.0998719041676,42.1366002547928,73984.2643010907,0.0,1.0
2016-08-16,45.83,46.05,45.47,45.89,63763,42.081507728855,42.2835136572937,41.7509525732279,42.1366002547928,69442.8134283845,0.0,1.0
2016-08-17,45.82,46.17,45.505,45.85,67609,42.0723256411987,42.3936987091694,41.783089880025,42.0998719041676,73631.403369974,0.0,1.0
2016-08-18,45.85,45.88,45.41,45.7,86784,42.2100569560433,42.2376753139207,41.804987707174,42.071965166656,94267.7334963963,0.12,1.0
2016-08-19,45.96,46.07,45.74,45.76,79877,42.3113242682606,42.412591580478,42.108789643826,42.1272018824109,86765.1150960045,0.0,1.0
2016-08-22,45.86,45.97,45.22,45.9,81603,42.2192630753358,42.3205303875531,41.6300714406167,42.2560875525057,88639.9550205847,0.0,1.0
2016-08-23,46.35,46.48,45.77,45.93,109875,42.6703629206675,42.7900424714698,42.1364080017034,42.2837059103832,119349.963333294,0.0,1.0
2016-08-24,46.85,47.02,46.24,46.24,416095,43.1306688852918,43.287172913264,42.5690956084502,42.5690956084502,451976.546012894,0.0,1.0
2016-08-25,46.19,46.94,46.0,46.0,95689,42.5230650119878,43.2135239589241,42.3481487454306,42.3481487454306,103940.647475764,0.0,1.0
2016-08-26,45.76,46.36,45.44,46.05,79745,42.1272018824109,42.67956903996,41.8326060650514,42.394179341893,86621.732204901,0.0,1.0
2016-08-29,46.04,46.09,45.53,45.73,75359,42.3849732226005,42.4310038190629,41.9154611386838,42.0995835245335,81857.5097777809,0.0,1.0
2016-08-30,46.52,46.64,46.055,46.2,52488,42.8268669486398,42.9373403801496,42.3987824015392,42.5322711312803,57014.2514260561,0.0,1.0
2016-08-31,46.08,46.72,45.87,46.5,117186,42.4217976997704,43.0109893344895,42.2284691946283,42.8084547100548,127291.420279184,0.0,1.0
2016-09-01,46.54,46.57,45.9,46.09,69761,42.8452791872247,42.8728975451022,42.2560875525057,42.4310038190629,75776.7717141652,0.0,1.0
2016-09-02,46.93,46.98,45.87,46.63,92214,43.2043178396317,43.2503484360941,42.2284691946283,42.9281342608571,100165.984244062,0.0,1.0
2016-09-06,46.61,47.05,46.48,46.95,69575,42.9097220222721,43.3147912711415,42.7900424714698,43.2227300782166,75574.7321857921,0.0,1.0
2016-09-07,47.02,47.04,46.0925,46.52,89325,43.287172913264,43.305585151849,42.4333053488861,42.8268669486398,97027.8541501384,0.0,1.0
2016-09-08,47.0,47.11,46.3,46.93,125166,43.2687606746791,43.3700279868964,42.6243323242051,43.2043178396317,135959.567786803,0.0,1.0
2016-09-09,45.32,47.12,45.31,46.62,114023,41.7221326335416,43.3792341061889,41.7129265142491,42.9189281415646,123855.662062818,0.0,1.0
2016-09-12,46.08,46.13,45.03,45.03,93974,42.4217976997704,42.4678282962329,41.4551551740595,41.4551551740595,102077.756125442,0.0,1.0
2016-09-13,44.97,45.85,44.9,45.68,151397,41.3999184583046,42.2100569560433,41.3354756232572,42.053552928071,164452.572457526,0.0,1.0
2016-09-14,44.88,45.235,44.56,44.95,72505,41.3170633846723,41.6438806195555,41.0224675673127,41.3815062197197,78757.3978746798,0.0,1.0
2016-09-15,45.38,45.51,44.4,44.89,59340,41.7773693492965,41.8970489000988,40.875169658633,41.3262695039647,64457.1269551549,0.0,1.0
2016-09-16,45.2,46.1682,45.1153,45.5,202403,41.6116592020318,42.5029956719302,41.5336833716244,41.8878427808063,219857.025060738,0.0,1.0
2016-09-19,45.56,45.938,44.96,45.47,105914,41.9430794965612,42.2910708058172,41.3907123390121,41.8602244229289,115047.390366166,0.0,1.0
2016-09-20,43.69,44.02,42.17,43.29,271021,40.2215351888666,40.5253371255186,38.8222050564088,39.8532904171672,294392.23128603,0.0,1.0
2016-09-21,43.0,44.49,42.64,43.61,329111,39.5863129576851,40.9580247322654,39.2548926631556,40.1478862345267,357491.565711796,0.0,1.0
2016-09-22,42.99,43.36,42.37,42.75,232058,39.5771068383926,39.9177332522146,39.0063274422585,39.356159975373,252069.295027963,0.0,1.0
2016-09-23,42.5,43.22,42.09,43.03,200558,39.1260069930608,39.7888475821198,38.748556102069,39.6139313155626,217852.92328736,0.0,1.0
2016-09-26,42.09,42.66,41.99,42.26,154734,38.748556102069,39.2733049017406,38.6564949091441,38.9050601300412,168077.335393983,0.0,1.0
2016-09-27,42.43,42.67,41.7,42.01,199849,39.0615641580135,39.2825110210331,38.3895174496621,38.6749071477291,217082.78336469,0.0,1.0
2016-09-28,42.87,44.55,42.1472,42.49,193667,39.4666334068828,41.0132614480203,38.801215104422,39.1168008737684,210367.684631344,0.0,1.0
2016-09-29,42.55,43.23,42.54,42.97,138570,39.1720375895233,39.7980537014122,39.1628314702308,39.5586945998076,150519.448637947,0.0,1.0
2016-09-30,43.26,43.41,42.55,42.62,221149,39.8256720592897,39.963763848677,39.1720375895233,39.2364804245707,240219.568065479,0.0,1.0
2016-10-03,43.73,43.8,43.0,43.09,139001,40.2583596660365,40.3228025010839,39.5863129576851,39.6691680313175,150987.615502081,0.0,1.0
2016-10-04,43.29,44.03,43.06,43.76,102885,39.8532904171672,40.534543244811,39.64154967344,40.2859780239139,111757.18750895,0.0,1.0
2016-10-05,43.58,43.8,43.07,43.4,110109,40.1202678766492,40.3228025010839,39.6507557927325,39.9545577293845,119604.142094795,0.0,1.0
2016-10-06,43.61,43.67,43.04,43.62,63028,40.1478862345267,40.2031229502816,39.623137434855,40.1570923538192,68463.1580338641,0.0,1.0
2016-10-07,43.47,43.67,43.0,43.56,184631,40.0190005644319,40.2031229502816,39.5863129576851,40.1018556380643,200552.473994897,0.0,1.0
2016-10-10,44.34,44.43,43.59,43.59,90534,40.8199329428781,40.9027880165104,40.1294739959417,40.1294739959417,98341.1110845633,0.0,1.0
2016-10-11,43.63,44.49,43.47,44.22,75424,40.1662984731116,40.9580247322654,40.0190005644319,40.7094595113683,81928.1149893091,0.0,1.0
2016-10-12,43.39,43.74,43.2,43.59,99202,39.945351610092,40.267565785329,39.7704353435348,40.1294739959417,107756.587600358,0.0,1.0
2016-10-13,42.75,43.14,42.66,43.14,86972,39.356159975373,39.7151986277799,39.2733049017406,39.7151986277799,94471.9454928164,0.0,1.0
2016-10-14,42.4,43.16,42.25,43.02,79391,39.033945800136,39.7336108663648,38.8958540107487,39.6047251962701,86237.205360578,0.0,1.0
2016-10-17,42.27,42.39,41.77,42.29,404747,38.9142662493337,39.0247396808435,38.4539602847095,38.9326784879187,439649.962314089,0.0,1.0
2016-10-18,41.91,42.57,41.7699,42.57,238320,38.5828459548042,39.1904498281082,38.4538682235165,39.1904498281082,258871.29248319,0.0,1.0
2016-10-19,41.72,42.33,41.67,41.95,155629,38.407929688247,38.9695029650886,38.3618990917846,38.6196704319742,169049.514845025,0.0,1.0
2016-10-20,41.4,42.17,41.25,41.69,223735,38.1133338708875,38.8222050564088,37.9752420815002,38.3803113303696,243028.569250279,0.0,1.0
2016-10-21,41.09,41.71,40.15,40.15,204239,37.8279441728205,38.3987235689545,36.9625689593269,36.9625689593269,221851.350727905,0.0,1.0
2016-10-24,41.91,42.0,40.5,41.22,105507,38.5828459548042,38.6657010284366,37.2847831345639,37.9476237236228,114605.293118597,0.0,1.0
2016-10-25,41.43,43.37,41.32,41.97,146290,38.140952228765,39.926939371507,38.0396849165476,38.6380826705592,158905.175299454,0.0,1.0
2016-10-26,40.41,41.58,40.34,41.33,159688,37.2019280609315,38.2790440181522,37.1374852258841,38.0488910358401,173458.538746457,0.0,1.0
2016-10-27,40.76,41.84,40.07,40.75,138951,37.5241422361685,38.5184031197568,36.888920004987,37.514936116876,150933.303800905,0.0,1.0
2016-10-28,40.58,41.45,40.17,40.66,140399,37.3584320889037,38.1593644673499,36.9809811979119,37.4320810432436,152506.17066695,0.0,1.0
2016-10-31,41.32,41.35,40.17,40.57,134059,38.0396849165476,38.0673032744251,36.9809811979119,37.3492259696113,145619.446957889,0.0,1.0
2016-11-01,41.29,41.84,41.0875,41.44,228883,38.0120665586702,38.5184031197568,37.8256426429974,38.1501583480574,248620.502003315,0.0,1.0
2016-11-02,41.53,42.21,41.32,41.32,126203,38.2330134216898,38.8590295335788,38.0396849165476,38.0396849165476,137085.992469185,0.0,1.0
2016-11-03,41.9,42.18,41.055,41.69,119429,38.5736398355118,38.8314111757013,37.7957227552968,38.3803113303696,129727.843193919,0.0,1.0
2016-11-04,42.22,42.7899,41.895,42.04,171772,38.8682356528713,39.39289239135,38.5690367758655,38.7025255056065,186584.590686566,0.0,1.0
2016-11-07,43.84,43.97,42.55,42.85,155040,40.3596269782538,40.4793065290561,39.1720375895233,39.4482211682978,168409.723005177,0.0,1.0
2016-11-08,44.04,44.49,43.41,43.73,142437,40.5437493641035,40.9580247322654,39.963763848677,40.2583596660365,154719.915606865,0.0,1.0
2016-11-09,46.04,46.04,43.16,43.71,244020,42.3849732226005,42.3849732226005,39.7336108663648,40.2399474274515,265062.826417204,0.0,1.0
2016-11-10,46.81,47.33,44.28,46.4,193605,43.0938444081218,43.5725626113311,40.7646962271232,42.71639351713,210300.338121887,0.0,1.0
2016-11-11,48.43,48.47,46.535,46.76,196646,44.5852357335044,44.6220602106743,42.8406761275785,43.0478138116594,213603.575787384,0.0,1.0
2016-11-14,48.75,49.71,48.11,48.72,171559,44.8798315508639,45.7636190029425,44.2906399161449,44.8522131929865,186353.222839559,0.0,1.0
2016-11-15,47.89,49.0,47.765,48.78,211331,44.0881052917102,45.109984533176,43.9730288005542,44.9074499087414,229554.922422646,0.0,1.0
2016-11-16,48.44,48.735,47.82,47.83,118859,44.5944418527969,44.8660223719252,44.0236624566628,44.0328685759553,129108.689800518,0.0,1.0
2016-11-17,48.46,48.78,47.3778,48.71,96218,44.6128540913819,44.9074499087414,43.6165678615491,44.843007073694,104515.265274201,0.0,1.0
2016-11-18,48.55,49.26,48.27,48.6,113138,44.6957091650142,45.3493436347806,44.4379378248246,44.7417397614766,122894.344952011,0.0,1.0
2016-11-21,48.4,49.0,48.05,48.5,100038,44.6957091650142,45.2497882042499,44.3724963921267,44.7880556715535,108328.949030078,0.15,1.0
2016-11-22,48.93,48.96,48.0,48.48,95229,45.1851456496724,45.2128496016342,44.3263231388571,44.7695863702456,103121.38874413,0.0,1.0
2016-11-23,49.15,49.28,48.71,48.77,273135,45.3883079640588,45.5083584225599,44.981983335286,45.0373912392096,295771.881618288,0.0,1.0
2016-11-25,49.14,49.38,48.62,49.28,42114,45.3790733134049,45.6007049290992,44.8988714794006,45.5083584225599,45604.3239514254,0.0,1.0
2016-11-28,48.4,49.23,48.22,49.11,179097,44.6957091650142,45.4621851692903,44.5294854532435,45.3513693614431,193940.200568182,0.0,1.0
2016-11-29,47.96,48.485,47.74,48.42,263133,44.2893845362414,44.7742036955726,44.0862222218549,44.7141784663221,284940.935895674,0.0,1.0
2016-11-30,48.38,48.86,48.17,48.3,185652,44.6772398637064,45.1205030950949,44.4833121999739,44.6033626584749,201038.465836302,0.0,1.0
2016-12-01,48.32,48.985,47.5,48.48,181286,44.6218319597828,45.235936228269,43.8645906061606,44.7695863702456,196310.620502875,0.0,1.0
2016-12-02,47.32,47.775,43.88,47.35,190698,43.6983668943899,44.1185434991437,40.5216470694385,43.7260708463517,206502.668207459,0.0,1.0
2016-12-05,47.63,48.16,47.32,47.68,165873,43.9846410646617,44.4740775493199,43.6983668943899,44.0308143179314,179620.221940323,0.0,1.0
2016-12-06,48.77,48.9,47.36,47.69,228576,45.0373912392096,45.1574416977106,43.7353054970056,44.0400489685853,247519.920965023,0.0,1.0
2016-12-07,49.76,49.8,47.85,48.65,154327,45.9516216539485,45.9885602565642,44.1878033790481,44.9265754313624,167117.312590863,0.0,1.0
2016-12-08,50.33,50.4,48.38,49.71,183111,46.4779967412224,46.5426392957999,44.6772398637064,45.9054484006788,198286.872846784,0.0,1.0
2016-12-09,49.56,50.72,49.46,50.6,184608,45.7669286408699,46.8381481167256,45.6745821343306,46.7273323088785,199907.941207787,0.0,1.0
2016-12-12,48.97,49.41,48.8,49.35,101326,45.2220842522881,45.628408881061,45.0650951911714,45.5730009771374,109723.695889778,0.0,1.0
2016-12-13,48.39,49.37,47.69,49.02,154618,44.6864745143603,45.5914702784453,44.0400489685853,45.2682575055578,167432.430087892,0.0,1.0
2016-12-14,47.71,48.43,46.77,48.11,225748,44.0585182698931,44.723413116976,43.1904611084239,44.4279042960503,244457.541990464,0.0,1.0
2016-12-15,48.43,48.52,47.59,47.83,203835,44.723413116976,44.8065249728614,43.947702462046,44.1693340777403,220728.436449608,0.0,1.0
2016-12-16,48.24,48.43,47.66,48.43,357919,44.5479547545514,44.723413116976,44.0123450166235,44.723413116976,387582.609687282,0.0,1.0
2016-12-19,48.22,48.52,47.729,48.27,119260,44.5294854532435,44.8065249728614,44.0760641061356,44.5756587065131,129144.029881915,0.0,1.0
2016-12-20,48.31,48.61,48.065,48.44,104662,44.6125973091289,44.8896368287467,44.3863483681076,44.7326477676299,113336.176886643,0.0,1.0
2016-12-21,47.87,48.31,47.83,48.3,96560,44.206272680356,44.6125973091289,44.1693340777403,44.6033626584749,104562.699357687,0.0,1.0
2016-12-22,47.89,48.12,47.23,47.97,99854,44.2247419816639,44.4371389467042,43.6152550385046,44.2986191868953,108129.699478692,0.0,1.0
2016-12-23,47.97,48.16,47.46,47.5,55519,44.2986191868953,44.4740775493199,43.8276520035449,43.8645906061606,60120.3034966801,0.0,1.0
2016-12-27,48.13,48.51,48.0,48.16,54154,44.4463735973581,44.7972903222074,44.3263231388571,44.4740775493199,58642.1750312365,0.0,1.0
2016-12-28,47.73,48.25,47.48,48.24,78802,44.076987571201,44.5571894052053,43.8461213048528,44.5479547545514,85332.9518929625,0.0,1.0
2016-12-29,47.77,48.2,47.46,47.87,50891,44.1139261738167,44.5110161519356,43.8276520035449,44.206272680356,55108.7441281282,0.0,1.0
2016-12-30,47.38,47.925,47.13,47.73,63202,43.7537747983135,44.2570632589526,43.5229085319653,44.076987571201,68440.0551450346,0.0,1.0
2017-01-03,48.43,48.61,47.69,47.9,137606,44.723413116976,44.8896368287467,44.0400489685853,44.2339766323178,149010.509608677,0.0,1.0
2017-01-04,49.0,49.1675,48.41,48.74,139495,45.2497882042499,45.4044686027032,44.7049438156681,45.0096872872478,151056.066144372,0.0,1.0
2017-01-05,48.02,49.12,47.94,48.79,112073,44.3447924401649,45.3606040120971,44.2709152349335,45.0558605405174,121361.385719905,0.0,1.0
2017-01-06,49.15,49.49,48.18,48.57,164397,45.3883079640588,45.7022860862924,44.4925468506278,44.852698226131,178021.89401725,0.0,1.0
2017-01-09,48.4,49.16,48.17,49.1,207762,44.6957091650142,45.3975426147128,44.4833121999739,45.3421347107892,224980.8983425,0.0,1.0
2017-01-10,49.33,49.73,48.42,48.42,150328,45.5545316758296,45.9239177019867,44.7141784663221,44.7141784663221,162786.883482212,0.0,1.0
2017-01-11,49.99,50.0,49.12,49.33,115448,46.1640186189888,46.1732532696428,45.3606040120971,45.5545316758296,125016.09895864,0.0,1.0
2017-01-12,48.94,49.85,48.74,49.85,140003,45.1943803003264,46.0347335098338,45.0096872872478,46.0347335098338,151606.168166676,0.0,1.0
2017-01-13,49.4,49.76,49.16,49.21,136452,45.6191742304071,45.9516216539485,45.3975426147128,45.4437158679824,147760.868400529,0.0,1.0
2017-01-17,48.5,49.34,48.17,49.04,213670,44.7880556715535,45.5637663264835,44.4833121999739,45.2867268068656,231378.541546779,0.0,1.0
2017-01-18,48.85,49.6889,48.21,48.69,110036,45.111268444441,45.8859632877991,44.5202508025896,44.9635140339781,119155.563240705,0.0,1.0
2017-01-19,49.0,49.2,48.66,49.04,158076,45.2497882042499,45.4344812173285,44.9358100820163,45.2867268068656,171177.02220035,0.0,1.0
2017-01-20,49.21,49.57,48.93,49.08,93912,45.4437158679824,45.7761632915239,45.1851456496724,45.3236654094814,101695.238422526,0.0,1.0
2017-01-23,49.01,49.34,48.65,48.95,50058,45.2590228549038,45.5637663264835,44.9265754313624,45.2036149509803,54206.7067569087,0.0,1.0
2017-01-24,49.69,50.16,48.9,49.08,170081,45.886979099371,46.3210076801056,45.1574416977106,45.3236654094814,184176.972550277,0.0,1.0
2017-01-25,49.98,50.18,49.5,50.03,95146,46.1547839683349,46.3394769814135,45.7115207369463,46.2009572216046,103031.509870407,0.0,1.0
2017-01-26,49.16,49.91,49.01,49.91,85226,45.3975426147128,46.0901414137574,45.2590228549038,46.0901414137574,92289.3601435194,0.0,1.0
2017-01-27,49.75,49.77,48.73,49.03,51894,45.9423870032946,45.9608563046024,45.0004526365938,45.2774921562117,56194.8707587801,0.0,1.0
2017-01-30,49.05,49.46,48.64,49.46,69703,45.2959614575196,45.6745821343306,44.9173407807085,45.6745821343306,75479.8450013345,0.0,1.0
2017-01-31,48.19,48.9,47.85,48.82,136844,44.5017815012817,45.1574416977106,44.1878033790481,45.0835644924792,148185.356575221,0.0,1.0
2017-02-01,48.07,48.61,47.539,48.55,119668,44.3909656934346,44.8896368287467,43.900605743711,44.8342289248231,129585.844104554,0.0,1.0
2017-02-02,47.13,47.98,47.03,47.8,107071,43.5229085319653,44.3078538375492,43.430562025426,44.1416301257785,115944.829980602,0.0,1.0
2017-02-03,48.02,48.135,47.13,47.61,140521,44.3447924401649,44.4509909226851,43.5229085319653,43.9661717633539,152167.098968947,0.0,1.0
2017-02-06,47.82,48.58,47.73,47.93,68621,44.1600994270864,44.8619328767849,44.076987571201,44.2616805842796,74308.1710089461,0.0,1.0
2017-02-07,46.83,48.3,46.79,47.9,163912,43.2458690123474,44.6033626584749,43.2089304097317,44.2339766323178,177496.698188869,0.0,1.0
2017-02-08,46.64,46.81,46.34,46.75,217418,43.0704106499228,43.2273997110396,42.7933711303049,43.171991807116,235437.168278268,0.0,1.0
2017-02-09,49.68,51.51,47.23,47.23,453500,45.8777444487171,47.567685518386,43.6152550385046,43.6152550385046,491085.171486237,0.0,1.0
2017-02-10,49.66,49.86,49.0,49.86,233286,45.8592751474092,46.0439681604878,45.2497882042499,46.0439681604878,252620.276329302,0.0,1.0
2017-02-13,50.01,50.34,49.13,49.97,255674,46.1824879202967,46.4872313918763,45.369838662751,46.145549317681,276863.748918572,0.0,1.0
2017-02-14,49.83,50.025,49.71,49.78,100562,46.016264208526,46.1963398962776,45.9054484006788,45.9700909552564,108896.377100329,0.0,1.0
2017-02-15,50.41,50.88,49.5503,49.67,135941,46.5518739464538,46.9859025271885,45.7579710297356,45.8685097980631,147207.517744235,0.0,1.0
2017-02-16,49.99,50.415,49.64,50.0,92793,46.1640186189888,46.5564912717808,45.8408058461014,46.1732532696428,100483.497944261,0.0,1.0
2017-02-17,50.08,50.23,49.25,49.56,115785,46.2471304748742,46.3856502346831,45.4806544705981,45.7669286408699,125381.028843515,0.0,1.0
2017-02-21,49.99,50.33,49.79,49.88,79828,46.1640186189888,46.4779967412224,45.9793256059103,46.0624374617956,86443.9847175379,0.0,1.0
2017-02-22,49.61,49.87,49.36,49.87,84564,45.8131018941396,46.0532028111417,45.5822356277913,46.0532028111417,91572.4949097291,0.0,1.0
2017-02-23,49.41,49.86,49.1,49.86,58407,45.628408881061,46.0439681604878,45.3421347107892,46.0439681604878,63247.6551510401,0.0,1.0
2017-02-24,49.75,49.75,48.75,48.92,58200,45.9423870032946,45.9423870032946,45.0189219379017,45.1759109990185,63023.499405731,0.0,1.0
2017-02-27,50.22,50.36,49.17,49.74,120011,46.3764155840292,46.5057006931842,45.4067772653667,45.9331523526406,129957.271257409,0.0,1.0
2017-02-28,49.55,50.35,49.36,49.93,151016,45.757693990216,46.4964660425303,45.5822356277913,46.1086107150653,163531.903543915,0.0,1.0
2017-03-01,50.3,50.46,49.67,50.01,173355,46.4502927892606,46.5980471997235,45.8685097980631,46.1824879202967,187722.315111349,0.0,1.0
2017-03-02,48.78,49.81,48.76,49.81,124986,45.0466258898635,45.9977949072181,45.0281565885556,45.9977949072181,135344.589290802,0.0,1.0
2017-03-03,48.4,48.89,48.21,48.75,87162,44.6957091650142,45.1482070470567,44.5202508025896,45.0189219379017,94385.8119450572,0.0,1.0
2017-03-06,48.31,49.03,47.73,47.98,77882,44.6125973091289,45.2774921562117,44.076987571201,44.3078538375492,84336.7041360333,0.0,1.0
2017-03-07,47.54,48.19,47.48,48.07,92721,44.0400489685853,44.6421951997502,43.9844662395547,44.531029741689,100089.723858942,0.15,1.0
2017-03-08,47.33,47.77,47.27,47.76,75222,43.8455094169782,44.2531160965359,43.7899266879475,44.2438523083642,81200.0432277192,0.0,1.0
2017-03-09,46.78,48.265,46.7,47.35,51122,43.3360010675309,44.7116736110385,43.2618907621568,43.8640369933217,55184.7678855583,0.0,1.0
2017-03-10,47.6,47.68,46.78,47.15,90923,44.0956316976159,44.16974200299,43.3360010675309,43.6787612298863,98148.8331923363,0.0,1.0
2017-03-13,47.53,47.745,47.06,47.42,61311,44.0307851804135,44.2299566261065,43.5953871363404,43.9288835105241,66183.5081536612,0.0,1.0
2017-03-14,47.16,47.36,46.75,47.36,54895,43.6880250180581,43.8733007814935,43.3082097030156,43.8733007814935,59257.6157638145,0.0,1.0
2017-03-15,47.9,48.11,47.11,47.34,107252,44.3735453427689,44.5680848943761,43.6417060771993,43.8547732051499,115775.531576658,0.0,1.0
2017-03-16,47.81,48.3325,47.5,47.97,53139,44.290171249223,44.7742041811979,44.0029938158982,44.4383918599713,57362.0629214562,0.0,1.0
2017-03-17,47.94,48.11,47.265,47.71,258866,44.410600495456,44.5680848943761,43.7852947938617,44.1975333675053,279438.600278998,0.0,1.0
2017-03-20,47.55,48.0,47.39,47.84,82468,44.049312756757,44.4661832244866,43.9010921460088,44.3179626137383,89021.8973824621,0.0,1.0
2017-03-21,46.75,47.9,46.66,47.71,106416,43.3082097030156,44.3735453427689,43.2248356094697,44.1975333675053,114873.092979726,0.0,1.0
2017-03-22,47.14,47.22,46.575,46.71,90986,43.6694974417146,43.7436077470887,43.1460934100097,43.2711545503285,98216.8399287079,0.0,1.0
2017-03-23,46.88,47.6,46.605,47.09,86591,43.4286389492486,44.0956316976159,43.173884774525,43.6231785008557,93472.5604627827,0.0,1.0
2017-03-24,46.535,47.52,46.32,47.13,99776,43.1090382573226,44.0215213922418,42.9098668116296,43.6602336535428,107705.398860558,0.0,1.0
2017-03-27,46.19,46.44,45.86,45.86,84304,42.7894375653966,43.0210322696908,42.4837325557283,42.4837325557283,91003.8079852922,0.0,1.0
2017-03-28,47.11,47.26,45.9,45.98,92972,43.6417060771993,43.7806628997758,42.5207877084153,42.5948980137895,100360.671332423,0.0,1.0
2017-03-29,46.7,47.06,46.65,46.9,73307,43.2618907621568,43.5953871363404,43.2155718212979,43.4471665255921,79132.854336423,0.0,1.0
2017-03-30,46.78,46.945,46.35,46.68,116464,43.3360010675309,43.4888535723651,42.9376581761449,43.2433631858132,125719.627694998,0.0,1.0
2017-03-31,47.57,47.7499,46.59,46.77,141954,44.0678403331006,44.2344958823107,43.1599890922673,43.3267372793591,153235.369125358,0.0,1.0
2017-04-03,47.32,47.94,47.0525,47.58,208818,43.8362456288064,44.410600495456,43.5884392952116,44.0771041212724,225413.185327775,0.0,1.0
2017-04-04,47.58,47.98,47.125,47.24,122926,44.0771041212724,44.4476556481431,43.6556017594569,43.7621353234322,132695.175797115,0.0,1.0
2017-04-05,47.5,48.05,47.3975,47.92,143756,44.0029938158982,44.5125021653455,43.9080399871376,44.3920729191125,155180.577679988,0.0,1.0
2017-04-06,47.88,47.98,47.3,47.71,134230,44.3550177664254,44.4476556481431,43.8177180524628,44.1975333675053,144897.527351796,0.0,1.0
2017-04-07,47.18,47.78,47.09,47.61,105023,43.7065525944016,44.2623798847077,43.6231785008557,44.1048954857877,113369.388475509,0.0,1.0
2017-04-10,47.59,48.16,47.35,47.35,92350,44.0863679094441,44.6144038352349,43.8640369933217,43.8640369933217,99689.239744754,0.0,1.0
2017-04-11,48.32,48.42,47.34,47.43,116847,44.7626244459832,44.8552623277009,43.8547732051499,43.9381472986958,126133.065473257,0.0,1.0
2017-04-12,46.99,48.13,46.97,48.1,85160,43.530540619138,44.5866124707196,43.5120130427945,44.5588211062043,91927.8360223416,0.0,1.0
2017-04-13,46.45,47.32,46.35,46.8,77243,43.0302960578626,43.8362456288064,42.9376581761449,43.3545286438744,83381.6561516407,0.0,1.0
2017-04-17,46.97,47.13,46.5,46.61,82423,43.5120130427945,43.6602336535428,43.0766149987214,43.1785166686109,88973.3211421965,0.0,1.0
2017-04-18,47.48,47.515,46.79,46.84,75287,43.9844662395547,44.0168894981559,43.3452648557027,43.3915837965615,81270.2089081027,0.0,1.0
2017-04-19,47.79,48.3599,47.67,47.75,71488,44.2716436728795,44.7995869607885,44.1604782148183,44.2345885201924,77169.2947576932,0.0,1.0
2017-04-20,48.86,49.01,47.86,47.92,93727,45.2628690072587,45.4018258298352,44.3364901900819,44.3920729191125,101175.672696876,0.0,1.0
2017-04-21,49.28,49.76,48.85,48.94,105658,45.6519481104729,46.0966099427178,45.2536052190869,45.3369793126328,114054.853199255,0.0,1.0
2017-04-24,50.17,50.425,48.9,49.81,91955,46.4764252577603,46.7126518561404,45.2999241599457,46.1429288835766,99262.8483024238,0.0,1.0
2017-04-25,50.39,51.09,50.07,50.07,101588,46.6802285975392,47.3286937695629,46.3837873760426,46.3837873760426,109661.402135247,0.0,1.0
2017-04-26,50.12,50.69,49.6001,50.18,127549,46.4301063169014,46.9581422426922,45.9484819698512,46.485689045932,137685.574880386,0.0,1.0
2017-04-27,54.32,54.67,50.98,51.0,391600,50.320897349044,50.6451299350559,47.2267920996735,47.245319676017,422721.237509969,0.0,1.0
2017-04-28,53.17,54.73,53.14,54.73,161318,49.2555617092907,50.7007126640865,49.2277703447754,50.7007126640865,174138.265047582,0.0,1.0
2017-05-01,52.47,53.4087,52.14,53.36,111821,48.6070965372669,49.4766883329508,48.3013915275986,49.4315736845543,120707.639171609,0.0,1.0
2017-05-02,52.49,52.66,51.94,52.66,118003,48.6256241136105,48.7831085125305,48.1161157641632,48.7831085125305,127380.935112076,0.0,1.0
2017-05-03,52.33,52.73,51.8301,52.44,153734,48.4774035028622,48.8479550297329,48.0143067321555,48.5793051727516,165951.549354846,0.0,1.0
2017-05-04,52.26,52.57,51.28,52.57,75680,48.4125569856598,48.6997344189846,47.5047057448265,48.6997344189846,81694.441406421,0.0,1.0
2017-05-05,51.7,52.39,51.49,52.22,106366,47.8937848480408,48.5329862318928,47.6992452964337,48.3755018329727,114819.119379431,0.0,1.0
2017-05-08,51.46,51.84,51.26,51.7,60659,47.6714539319184,48.0234778824455,47.486178168483,47.8937848480408,65479.6924058151,0.0,1.0
2017-05-09,51.2,51.77,50.79,51.66,77917,47.4305954394524,47.9586313652432,47.0507801244099,47.8567296953537,84109.2202836166,0.0,1.0
2017-05-10,50.98,51.12,50.535,51.08,47684,47.2267920996735,47.3564851340782,46.8145535260298,47.3194299813912,51473.5431292782,0.0,1.0
2017-05-11,50.5,50.66,50.02,50.62,56042,46.7821302674286,46.9303508781769,46.3374684351838,46.8932957254898,60495.7701545804,0.0,1.0
2017-05-12,50.25,50.51,50.0,50.25,58701,46.5505355631344,46.7913940556004,46.3189408588402,46.5505355631344,63366.0862182653,0.0,1.0
2017-05-15,51.43,51.51,50.25,50.25,126331,47.643662567403,47.7177728727772,46.5505355631344,46.5505355631344,136370.777977201,0.0,1.0
2017-05-16,51.39,52.0,50.99,51.45,110289,47.606607414716,48.1716984931938,47.2360558878453,47.6621901437466,119053.888058572,0.0,1.0
2017-05-17,49.67,50.97,49.29,50.77,94650,46.0132358491719,47.2175283115017,45.6612118986447,47.0322525480664,102172.025358321,0.0,1.0
2017-05-18,49.9,50.29,49.26,49.5,132154,46.2263029771225,46.5875907158215,45.6334205341294,45.8557514502518,142656.54346755,0.0,1.0
2017-05-19,49.7,50.54,49.52,49.97,298452,46.0410272136872,46.8191854201157,45.8742790265954,46.2911494943249,322170.579104508,0.0,1.0
2017-05-22,50.0,50.14,49.58,49.88,124700,46.3189408588402,46.448633893245,45.929861755626,46.207775400779,134610.15913558,0.0,1.0
2017-05-23,50.01,50.245,49.23,50.02,124717,46.4671614695885,46.6855134580979,45.742418699217,46.4764530435676,134225.912940303,0.15,1.0
2017-05-24,51.13,51.36,49.81,50.205,180575,47.5078177552502,47.72152395677,46.2813299900061,46.6483471621814,194342.745810076,0.0,1.0
2017-05-25,51.91,52.12,51.14,51.31,162568,48.2325605256217,48.4276835791832,47.5171093292293,47.6750660868744,174962.821547016,0.0,1.0
2017-05-26,51.68,52.42,51.39,51.69,87695,48.0188543241019,48.7064307985569,47.7493986787073,48.028145898081,94381.2105430686,0.0,1.0
2017-05-30,52.04,52.48,51.5,51.52,94982,48.3533509873503,48.7621802424316,47.8516059924777,47.8701891404359,102223.799986336,0.0,1.0
2017-05-31,52.13,52.889,51.71,52.2,72443,48.4369751531624,49.1422056181777,48.0467290460392,48.5020161710162,77966.3382789385,0.0,1.0
2017-06-01,52.68,52.72,51.69,52.41,171338,48.9480117220141,48.9851780179305,48.028145898081,48.6971392245778,184401.480723283,0.0,1.0
2017-06-02,53.13,53.805,52.61,52.76,120261,49.3661325510745,49.9933137946653,48.8829707041602,49.022344313847,129430.170033867,0.0,1.0
2017-06-05,53.08,53.39,51.65,52.99,105296,49.3196746811789,49.6077134745317,47.9909796021645,49.2360505153668,113324.179774707,0.0,1.0
2017-06-06,53.11,53.29,52.26,52.76,175569,49.3475494031163,49.5147977347405,48.5577656148909,49.022344313847,188955.068747774,0.0,1.0
2017-06-07,53.0,53.48,52.26,52.87,105384,49.245342089346,49.6913376403438,48.5577656148909,49.1245516276174,113418.889239646,0.0,1.0
2017-06-08,53.06,53.21,52.355,53.04,110249,49.3010915332207,49.4404651429075,48.6460355676926,49.2825083852624,118654.815909262,0.0,1.0
2017-06-09,53.42,53.77,52.87,53.16,183293,49.6355881964691,49.9607932857383,49.1245516276174,49.3940072730119,197267.976783975,0.0,1.0
2017-06-12,53.7,54.53,53.45,53.55,143614,49.8957522678845,50.6669529081516,49.6634629184064,49.7563786581977,154563.694291947,0.0,1.0
2017-06-13,54.44,54.47,53.44,53.77,201360,50.5833287423395,50.6112034642769,49.6541713444273,49.9607932857383,216712.47568222,0.0,1.0
2017-06-14,53.51,54.56,53.28,54.56,123825,49.7192123622812,50.694827630089,49.5055061607614,50.694827630089,133265.90336388,0.0,1.0
2017-06-15,53.5,53.98,53.02,53.02,138083,49.709920788302,50.1559163392999,49.2639252373042,49.2639252373042,148610.989171772,0.0,1.0
2017-06-16,53.01,53.5,52.87,53.25,248657,49.2546336633251,49.709920788302,49.1245516276174,49.477631438824,267615.584354955,0.0,1.0
2017-06-19,52.99,53.39,52.9,53.2,136019,49.2360505153668,49.6077134745317,49.1524263495547,49.4311735689284,146389.621721394,0.0,1.0
2017-06-20,52.56,52.8,52.33,52.78,90443,48.8365128342646,49.0595106097635,48.6228066327448,49.0409274618053,97338.7288345602,0.0,1.0
2017-06-21,52.27,52.64,51.9,52.64,116378,48.5670571888701,48.9108454260976,48.2232689516425,48.9108454260976,125251.114893452,0.0,1.0
2017-06-22,52.17,52.36,51.4,52.26,160409,48.4741414490788,48.6506813546822,47.7586902526865,48.5577656148909,172639.210924261,0.0,1.0
2017-06-23,52.83,53.36,51.97,51.97,145584,49.0873853317009,49.5798387525943,48.2883099694964,48.2883099694964,156683.894813867,0.0,1.0
2017-06-26,52.45,53.09,52.37,53.09,59607,48.7343055204943,49.3289662551581,48.6599729286613,49.3289662551581,64151.6713249408,0.0,1.0
2017-06-27,52.23,52.625,52.13,52.44,125580,48.5298908929536,48.8969080651289,48.4369751531624,48.7250139465151,135154.711443053,0.0,1.0
2017-06-28,53.67,53.78,52.47,52.58,84098,49.8678775459471,49.9700848597175,48.7528886684525,48.8550959822228,90509.9611637036,0.0,1.0
2017-06-29,53.33,53.89,52.845,53.83,94456,49.551964030657,50.0722921734878,49.1013226926696,50.0165427296131,101657.695684544,0.0,1.0
2017-06-30,53.28,56.52,53.24,53.48,71579,49.5055061607614,52.5159761299969,49.4683398648449,49.6913376403438,77036.4635322687,0.0,1.0
2017-07-03,54.05,54.5,52.505,53.69,75774,50.2209573571538,50.6390781862142,48.7854091773794,49.8864606939054,81551.3067756483,0.0,1.0
2017-07-05,53.98,54.14,53.45,54.06,114983,50.1559163392999,50.3045815229658,49.6634629184064,50.2302489311329,123749.754625391,0.0,1.0
2017-07-06,53.18,54.01,52.97,53.67,128194,49.4125904209701,50.1837910612373,49.2174673674086,49.8678775459471,137968.013049298,0.0,1.0
2017-07-07,54.01,54.4,52.58,53.5,141968,50.1837910612373,50.546162446423,48.8550959822228,49.709920788302,152792.196800027,0.0,1.0
2017-07-10,53.57,53.99,53.375,53.99,55374,49.7749618061559,50.165207913279,49.593776113563,50.165207913279,59595.9308126106,0.0,1.0
2017-07-11,53.47,55.765,52.64,53.5,186110,49.6820460663647,51.8144622945732,48.9108454260976,49.709920788302,200299.75590593,0.0,1.0
2017-07-12,53.49,54.12,53.27,53.5,178588,49.7006292143229,50.2859983750076,49.4962145867823,49.709920788302,192204.249141519,0.0,1.0
2017-07-13,53.28,53.55,52.63,53.5,76825,49.5055061607614,49.7563786581977,48.9015538521184,49.709920788302,82682.4391353127,0.0,1.0
2017-07-14,54.66,54.905,52.99,53.29,246767,50.7877433698802,51.0153869323687,49.2360505153668,49.5147977347405,265581.483346615,0.0,1.0
2017-07-17,54.36,54.67,52.961,54.67,88698,50.5089961505065,50.7970349438593,49.2091049508274,50.7970349438593,95460.6831945847,0.0,1.0
2017-07-18,53.42,54.57,53.35,54.04,88674,49.6355881964691,50.7041192040681,49.5705471786152,50.2116657831746,95434.8533405105,0.0,1.0
2017-07-19,53.74,54.72,53.44,53.46,80558,49.932918563801,50.8434928137549,49.6541713444273,49.6727544923856,86700.0576877646,0.0,1.0
2017-07-20,53.75,54.285,53.5,53.63,45748,49.9422101377801,50.4393093456631,49.709920788302,49.8307112500306,49236.006841032,0.0,1.0
2017-07-21,53.6,54.35,53.47,53.97,66699,49.8028365280933,50.4997045765274,49.6820460663647,50.1466247653208,71784.3932038558,0.0,1.0
2017-07-24,53.73,53.83,53.29,53.58,48095,49.9236269898218,50.0165427296131,49.5147977347405,49.784253380135,51761.9513207012,0.0,1.0
2017-07-25,54.42,54.81,53.99,54.03,100846,50.5647455943813,50.927116979567,50.165207913279,50.2023742091955,108534.89433179,0.0,1.0
2017-07-26,53.7,55.31,53.56,54.42,76166,49.8957522678845,51.3916956785231,49.7656702321768,50.5647455943813,81973.194392193,0.0,1.0
2017-07-27,50.75,53.8232,50.37,53.8,129965,47.1547379440435,50.0102244593073,46.8016581328369,49.9886680076757,139874.041031187,0.0,1.0
2017-07-28,50.95,51.13,50.4,50.52,81169,47.340569423626,47.5078177552502,46.8295328547743,46.9410317425237,87357.642722736,0.0,1.0
2017-07-31,51.83,53.255,50.64,51.1,145005,48.1582279337887,49.4822772258136,47.0525306302732,47.4799430333128,156060.749584328,0.0,1.0
2017-08-01,50.69,51.39,49.99,51.39,182375,47.0989885001688,47.7493986787073,46.4485783216303,47.7493986787073,196279.984865638,0.0,1.0
2017-08-02,50.88,51.07,50.055,50.67,155167,47.2755284057721,47.4520683113754,46.5089735524946,47.0804053522106,166997.540296896,0.0,1.0
2017-08-03,51.0,51.46,50.58,51.05,107736,47.3870272935216,47.8144396965612,46.9967811863985,47.4334851634172,115950.214938914,0.0,1.0
2017-08-04,51.59,51.91,50.81,51.0,112543,47.9352301582898,48.2325605256217,47.2104873879183,47.3870272935216,121123.719461184,0.0,1.0
2017-08-07,51.52,53.38,51.33,51.57,118209,47.8701891404359,49.5984219005526,47.6936492348326,47.9166470103315,127221.717510526,0.0,1.0
2017-08-08,51.21,53.0,51.1,51.39,136309,47.5821503470831,49.245342089346,47.4799430333128,47.7493986787073,146701.732458124,0.0,1.0
2017-08-09,51.5,51.51,50.95,50.98,107157,47.8516059924777,47.8608975664568,47.340569423626,47.3684441455633,115327.069709375,0.0,1.0
2017-08-10,50.84,51.53,50.81,51.32,82170,47.2383621098556,47.879480714415,47.2104873879183,47.6843576608535,88434.9628864126,0.0,1.0
2017-08-11,50.88,52.305,50.63,51.04,114247,47.2755284057721,48.599577697797,47.0432390562941,47.4241935894381,122957.63910045,0.0,1.0
2017-08-14,51.49,53.19,50.7712,51.1,152341,47.8423144184986,49.4218819949493,47.1744360808793,47.4799430333128,163956.074979664,0.0,1.0
2017-08-15,51.0,51.92,50.72,51.62,154096,47.3870272935216,48.2418520996008,47.1268632221062,47.9631048802271,165844.883058837,0.0,1.0
2017-08-16,51.42,52.13,51.1,51.1,100034,47.7772734006447,48.4369751531624,47.4799430333128,47.4799430333128,107660.984268947,0.0,1.0
2017-08-17,50.73,52.26,50.73,51.07,77701,47.1361547960853,48.5577656148909,47.1361547960853,47.4520683113754,83625.2288090196,0.0,1.0
2017-08-18,50.98,51.5,50.3,50.48,89262,47.3684441455633,47.8516059924777,46.736617114983,46.9038654466072,96067.6847653275,0.0,1.0
2017-08-21,50.75,51.57,50.48,50.86,82456,47.1547379440435,47.9166470103315,46.9038654466072,47.2569452578139,88742.7686474631,0.0,1.0
2017-08-22,50.86,51.14,50.65,50.79,90438,47.2569452578139,47.5171093292293,47.0618222042523,47.19190423996,97333.3476149614,0.0,1.0
2017-08-23,50.54,50.92,49.98,50.45,145741,47.0989885001688,47.4531162332528,46.5771160514135,47.0151161423331,156388.711829206,0.15,1.0
2017-08-24,50.36,51.18,50.34,50.79,60769,46.9312437844974,47.6954141558892,46.9126054827562,47.3319672719346,65208.7307562666,0.0,1.0
2017-08-25,50.97,51.72,50.37,50.57,70589,47.4997119876059,48.1986483029033,46.9405629353681,47.1269459527807,75746.1714912883,0.0,1.0
2017-08-28,51.69,51.86,51.03,51.03,126507,48.1706908502914,48.3291164150921,47.5556268928297,47.5556268928297,135749.492369185,0.0,1.0
2017-08-29,51.98,52.38,51.49,51.49,300537,48.4409462255397,48.8137122603649,47.9843078328787,47.9843078328787,322493.974152875,0.0,1.0
2017-08-30,52.11,52.4075,51.94,51.97,227523,48.5620951868579,48.8393399252591,48.4036696220571,48.431627074669,244145.634251971,0.0,1.0
2017-08-31,51.97,52.58,51.8,52.18,180410,48.431627074669,49.0000952777775,48.2732015098683,48.6273292429523,193590.59908404,0.0,1.0
2017-09-01,51.91,52.41,51.87,51.92,270772,48.3757121694452,48.8416697129768,48.3384355659627,48.3850313203159,290554.368910724,0.0,1.0
2017-09-05,51.85,52.23,51.32,51.77,251536,48.3197972642215,48.6739249973054,47.825882268078,48.2452440572564,269913.003332427,0.0,1.0
2017-09-06,52.09,52.39,51.45,51.91,180856,48.5434568851166,48.8230314112355,47.9470312293962,48.3757121694452,194069.183459582,0.0,1.0
2017-09-07,52.79,52.82,52.04,52.25,146610,49.1957974460608,49.2237548986727,48.4968611307634,48.6925632990467,157321.200220116,0.0,1.0
2017-09-08,53.09,53.39,51.34,52.79,217183,49.4753719721797,49.7549464982986,47.8445205698193,49.1957974460608,233050.202765197,0.0,1.0
2017-09-11,53.04,53.64,52.88,53.34,99979,49.4287762178265,49.9879252700644,49.2796698038964,49.7083507439455,107283.379556695,0.0,1.0
2017-09-12,53.54,53.54,52.815,53.18,126357,49.8947337613581,49.8947337613581,49.2190953232373,49.5592443300154,135588.533498487,0.0,1.0
2017-09-13,53.53,53.68,52.81,53.43,259437,49.8854146104875,50.0252018735469,49.214435747802,49.7922231017811,278391.243581653,0.0,1.0
2017-09-14,52.88,53.64,52.67,53.64,175024,49.2796698038964,49.9879252700644,49.0839676356132,49.9879252700644,187811.102566848,0.0,1.0
2017-09-15,53.61,53.73,52.4,52.93,287973,49.9599678174525,50.0717976279001,48.8323505621062,49.3262655582496,309012.05914322,0.0,1.0
2017-09-18,53.86,54.049,53.58,53.79,117764,50.1929465892183,50.3690785406732,49.9320103648406,50.1277125331239,126367.736325774,0.0,1.0
2017-09-19,53.77,54.16,53.635,53.86,93148,50.1090742313826,50.4725211153372,49.9832656946291,50.1929465892183,99953.3125851127,0.0,1.0
2017-09-20,54.43,54.64,53.84,53.84,172563,50.7241381888442,50.9198403571275,50.174308287477,50.174308287477,185170.304028265,0.0,1.0
2017-09-21,54.755,55.005,53.92,54.55,196247,51.0270105921398,51.2599893639055,50.2488614944421,50.8359679992918,210584.636652323,0.0,1.0
2017-09-22,54.75,55.14,54.71,54.74,210311,51.0223510167044,51.385797900659,50.9850744132219,51.0130318658338,225676.140368957,0.0,1.0
2017-09-25,55.07,55.36,54.35,54.87,119077,51.3205638445646,51.5908192198129,50.6495849818792,51.134180827152,127776.66297395,0.0,1.0
2017-09-26,55.33,55.715,53.57,55.23,149503,51.562861767201,51.9216490757203,49.92269121397,51.4696702584947,160425.560306309,0.0,1.0
2017-09-27,56.99,57.205,55.55,55.66,150192,53.1098408117258,53.3102025554443,51.7678830863549,51.8703937459318,161164.898052382,0.0,1.0
2017-09-28,56.82,57.27,56.25,57.05,148517,52.951415246925,53.3707770361034,52.4202236472991,53.1657557169495,159367.523996255,0.0,1.0
2017-09-29,57.23,57.68,54.815,56.81,215976,53.3335004326209,53.7528622217993,51.0829254973635,52.9420960960544,231755.020385648,0.0,1.0
2017-10-02,58.32,58.43,56.86,57.44,146270,54.3492878775197,54.4517985370966,52.9886918504076,53.5292026009042,156956.360113201,0.0,1.0
2017-10-03,58.68,58.69,56.95,58.46,181148,54.6847773088624,54.694096459733,53.0725642082432,54.4797559897085,194382.516727874,0.0,1.0
2017-10-04,58.04,58.72,57.87,58.72,262019,54.088351653142,54.7220539123449,53.9299260883413,54.7220539123449,281161.882275933,0.0,1.0
2017-10-05,57.85,58.04,57.49,58.01,68123,53.9112877866,54.088351653142,53.5757983552573,54.0603942005301,73100.007657015,0.0,1.0
2017-10-06,58.7,58.75,57.67,58.05,132114,54.7034156106037,54.7500113649568,53.7435430709287,54.0976708040126,141766.134955872,0.0,1.0
2017-10-09,58.43,58.88,57.975,58.88,102854,54.4517985370966,54.871160326275,54.0277771724829,54.871160326275,110368.424578404,0.0,1.0
2017-10-10,58.63,58.68,58.25,58.63,62613,54.6381815545092,54.6847773088624,54.2840538214253,54.6381815545092,67187.4518067126,0.0,1.0
2017-10-11,58.83,59.38,58.52,58.61,112873,54.8245645719219,55.3371178698066,54.5356708949323,54.619543252768,121119.404081885,0.0,1.0
2017-10-12,59.41,59.51,58.5,58.93,113913,55.3650753224184,55.4582668311248,54.517032593191,54.9177560806282,122235.38558539,0.0,1.0
2017-10-13,58.83,59.71,58.71,59.71,191022,54.8245645719219,55.6446498485374,54.7127347614743,55.6446498485374,204977.902656347,0.0,1.0
2017-10-16,58.32,59.975,57.65,58.89,110956,54.3492878775197,55.8916073466091,53.7249047691874,54.8804794771456,119062.349714366,0.0,1.0
2017-10-17,57.85,58.735,57.39,58.33,92963,53.9112877866,54.7360326386509,53.482606846551,54.3586070283903,99754.7966445853,0.0,1.0
2017-10-18,58.34,58.84,57.66,58.07,102454,54.3679261792609,54.8338837227925,53.734223920058,54.1163091057539,109939.20092321,0.0,1.0
2017-10-19,58.12,58.41,57.7,58.25,191222,54.1629048601071,54.4331602353554,53.7715005235406,54.2840538214253,205192.514483944,0.0,1.0
2017-10-20,58.5,59.475,58.0,58.62,126073,54.517032593191,55.4256498030776,54.0510750496595,54.6288624036386,135283.784703299,0.0,1.0
2017-10-23,58.11,58.98,58.0,58.49,152554,54.1535857092364,54.9643518349813,54.0510750496595,54.5077134423204,163699.463736304,0.0,1.0
2017-10-24,58.34,58.79,58.13,58.13,150651,54.3679261792609,54.7872879684393,54.1722240109777,54.1722240109777,161657.432196717,0.0,1.0
2017-10-25,58.3,59.65,57.8394,58.35,63666,54.3306495757784,55.5887349433136,53.9014094866772,54.3772453301316,68317.3830790117,0.0,1.0
2017-10-26,57.71,57.93,55.68,55.68,161864,53.7808196744112,53.9858409935651,51.8890320476731,51.8890320476731,173689.644310953,0.0,1.0
2017-10-27,58.16,58.22,56.48,57.71,108883,54.2001814635896,54.2560963688134,52.6345641173236,53.7808196744112,116837.898121321,0.0,1.0
2017-10-30,57.09,58.15,57.0,58.15,124249,53.2030323204321,54.1908623127189,53.1191599625964,54.1908623127189,133326.524835613,0.0,1.0
2017-10-31,57.44,57.81,57.25,57.33,102836,53.5292026009042,53.8740111831175,53.3521387343622,53.4266919413272,110349.10951392,0.0,1.0
2017-11-01,57.1,57.97,54.02,57.83,113295,53.2123514713027,54.0231175970476,50.3420530031484,53.8926494848588,121572.235038115,0.0,1.0
2017-11-02,57.55,57.68,56.56,56.89,66279,53.6317132604811,53.7528622217993,52.7091173242886,53.0166493030195,71121.2866065689,0.0,1.0
2017-11-03,57.31,57.76,56.85,57.54,57821,53.408053639586,53.8274154287643,52.9793726995369,53.6223941096105,62045.352417484,0.0,1.0
2017-11-06,57.24,57.75,56.475,57.28,75737,53.3428195834915,53.8180962778937,52.6299045418883,53.3800961869741,81270.2799336399,0.0,1.0
2017-11-07,56.7,57.32,56.25,57.14,94409,52.8395854364775,53.4173727904566,52.4202236472991,53.2496280747852,101306.440158113,0.0,1.0
2017-11-08,56.2,56.43,55.71,56.35,97543,52.3736278929459,52.5879683629704,51.916989500285,52.5134151560054,104669.407496561,0.0,1.0
2017-11-09,55.76,56.33,55.31,55.9,64068,51.9635852546382,52.4947768542641,51.5442234654598,52.094053366827,68748.752852482,0.0,1.0
2017-11-10,55.53,56.25,55.43,55.72,73886,51.7492447846136,52.4202236472991,51.6560532759073,51.9263086511556,79284.0474692279,0.0,1.0
2017-11-13,55.48,55.84,55.32,55.49,76898,51.7026490302605,52.0381384616032,51.5535426163304,51.7119681811311,82516.1015928414,0.0,1.0
2017-11-14,55.47,55.75,55.1,55.25,74571,51.6933298793899,51.9542661037675,51.3485212971765,51.488308560236,80019.0929787481,0.0,1.0
2017-11-15,54.45,55.355,54.38,55.22,58377,50.7427764905855,51.5861596443776,50.6775424344911,51.4603511076241,62641.9732982042,0.0,1.0
2017-11-16,54.95,55.1,49.88,54.64,89010,51.2087340341171,51.3485212971765,46.4839245427072,50.9198403571275,95512.9938721269,0.0,1.0
2017-11-17,54.45,55.25,54.25,54.54,81898,50.7427764905855,51.488308560236,50.5563934731729,50.8266488484212,87881.3972827711,0.0,1.0
2017-11-20,54.77,54.83,54.34,54.49,74347,51.0409893184457,51.0969042236695,50.6402658310086,50.780053094068,79778.7277318393,0.0,1.0
2017-11-21,54.99,55.24,54.67,54.98,153311,51.385797900659,51.6194121846228,51.0867716171855,51.3764533293005,164064.24020696,0.15,1.0
2017-11-22,54.89,58.27,54.88,55.06,61352,51.2923521870735,54.450817306263,51.283007615715,51.4512099001689,65655.2319479841,0.0,1.0
2017-11-24,54.77,55.505,54.3,55.05,37703,51.180217330771,51.8670433256243,50.7410224769192,51.4418653288103,40347.4900595717,0.0,1.0
2017-11-27,54.96,56.52,54.615,54.77,144967,51.3577641865834,52.815517318517,51.0353764747135,51.180217330771,155134.991684108,0.0,1.0
2017-11-28,55.5,56.2,54.94,55.1,154091,51.862371039945,52.5164910350434,51.3390750438663,51.4885881856031,164898.949440879,0.0,1.0
2017-11-29,55.93,56.1,55.49,55.63,240935,52.2641876083626,52.4230453214579,51.8530264685865,51.9838504676061,257834.191377421,0.0,1.0
2017-11-30,56.9,57.09,55.89,56.25,286901,53.1706110301418,53.3481578859543,52.2268093229284,52.5632138918362,307024.248616322,0.0,1.0
2017-12-01,56.92,57.09,54.98,56.9,132355,53.1893001728589,53.3481578859543,51.3764533293005,53.1706110301418,141638.385455656,0.0,1.0
2017-12-04,57.73,58.78,57.0,57.49,108055,53.9462104529014,54.927390445549,53.2640567437273,53.7219407402962,115633.982398934,0.0,1.0
2017-12-05,57.16,57.78,57.05,57.78,97795,53.4135698854641,53.9929333096941,53.31077960052,53.9929333096941,104654.345552763,0.0,1.0
2017-12-06,57.5,57.76,56.76,57.09,119641,53.7312853116547,53.974244166977,53.0397870311221,53.3481578859543,128032.624942769,0.0,1.0
2017-12-07,58.32,58.5,57.2,57.5,229090,54.4975401630557,54.6657424475096,53.4509481708983,53.7312853116547,245158.382562324,0.0,1.0
2017-12-08,57.87,58.69,57.8,58.55,136449,54.077034451921,54.843289303322,54.0116224524112,54.7124653043023,146019.53879369,0.0,1.0
2017-12-11,57.8,58.48,57.28,57.81,127282,54.0116224524112,54.6470533047925,53.5257047417667,54.0209670237698,136209.565015049,0.0,1.0
2017-12-12,57.47,58.09,57.45,57.82,157519,53.7032515975791,54.2826150218091,53.684562454862,54.0303115951283,168567.389509951,0.0,1.0
2017-12-13,57.79,58.53,56.71,57.61,126703,54.0022778810527,54.6937761615853,52.9930641743294,53.8340755965988,135589.953929871,0.0,1.0
2017-12-14,56.79,58.17,56.67,57.83,135829,53.0678207451978,54.3573715926775,52.9556858888952,54.0396561664868,145356.051966728,0.0,1.0
2017-12-15,57.3,57.84,56.32,56.83,428091,53.5443938844838,54.0490007378454,52.628625891346,53.105199030632,458117.321356181,0.0,1.0
2017-12-18,57.62,58.07,57.17,57.79,98528,53.8434201679573,54.263925879092,53.4229144568226,54.0022778810527,105438.758204638,0.0,1.0
2017-12-19,57.18,58.03,55.64,57.8,140905,53.4322590281812,54.2265475936578,51.9931950389647,54.0116224524112,150788.082827466,0.0,1.0
2017-12-20,57.16,57.78,57.06,57.52,125031,53.4135698854641,53.9929333096941,53.3201241718786,53.7499744543718,133800.679777161,0.0,1.0
2017-12-21,57.11,57.39,56.5,57.36,129605,53.3668470286713,53.6284950267107,52.7968281757999,53.6004613126351,138695.500336069,0.0,1.0
2017-12-22,57.69,57.74,56.62,57.15,96928,53.9088321674672,53.9555550242599,52.9089630321025,53.4042253141055,103726.53413506,0.0,1.0
2017-12-26,57.6,58.21,57.39,57.71,102991,53.8247310252402,54.3947498781117,53.6284950267107,53.9275213101843,110214.793218719,0.0,1.0
2017-12-27,58.1,58.36,57.68,57.75,82356,54.2919595931677,54.5349184484899,53.8994875961086,53.9648995956185,88132.4534213745,0.0,1.0
2017-12-28,58.07,58.12,57.21,58.03,107580,54.263925879092,54.3106487358848,53.4602927422568,54.2265475936578,115125.665878278,0.0,1.0
2017-12-29,57.44,58.13,57.4,58.06,64444,53.6752178835034,54.3199933072433,53.6378395980693,54.2545813077335,68964.1049624444,0.0,1.0
2018-01-02,57.76,58.5,57.15,57.76,102012,53.974244166977,54.6657424475096,53.4042253141055,53.974244166977,109167.126116145,0.0,1.0
2018-01-03,57.67,58.19,57.48,57.7,75905,53.8901430247501,54.3760607353946,53.7125961689376,53.9181767388257,81228.9800008431,0.0,1.0
2018-01-04,57.6,58.26,57.1,57.83,94508,53.8247310252402,54.4414727349044,53.3575024573128,54.0396561664868,101136.795229823,0.0,1.0
2018-01-05,58.12,58.85,57.33,57.83,126136,54.3106487358848,54.9928024450588,53.5724275985594,54.0396561664868,134983.184525214,0.0,1.0
2018-01-08,60.2,60.61,58.41,58.85,554873,56.2543195784629,56.6374470041634,54.5816413052827,54.9928024450588,593791.816349487,0.0,1.0
2018-01-09,59.46,60.68,59.33,60.37,158092,55.5628212979303,56.7028590036732,55.4413418702691,56.4131772915582,169180.579754868,0.0,1.0
2018-01-10,59.2,59.98,59.01,59.32,149718,55.319862442608,56.0487390085748,55.1423155867956,55.4319972989106,160219.227030713,0.0,1.0
2018-01-11,60.47,60.91,59.59,59.59,417677,56.5066230051437,56.9177841449198,55.6843007255914,55.6843007255914,446972.882943313,0.0,1.0
2018-01-12,60.52,60.93,60.22,60.5,255554,56.5533458619364,56.9364732876369,56.27300872118,56.5346567192193,273478.56867315,0.0,1.0
2018-01-16,59.89,60.6,59.37,60.5,180433,55.9646378663479,56.6281024328048,55.4787201557033,56.5346567192193,193088.5784664,0.0,1.0
2018-01-17,60.14,60.28,59.01,60.0,219504,56.1982521503116,56.3290761493313,55.1423155867956,56.0674281512919,234900.020105462,0.0,1.0
2018-01-18,60.9,62.54,60.56,62.54,378380,56.9084395735613,58.4409492763633,56.5907241473706,58.4409492763633,404919.589654423,0.0,1.0
2018-01-19,62.9,63.94,61.08,61.17,307042,58.777353845271,59.7491892665601,57.0766418580152,57.1607430002421,328577.939232183,0.0,1.0
2018-01-22,62.26,64.8,62.26,63.05,159679,58.1793012783239,60.5528224033953,58.1793012783239,58.9175224156492,170878.892003882,0.0,1.0
2018-01-23,62.38,62.89,61.66,62.27,130173,58.2914361346265,58.7680092739125,57.618626996811,58.1886458496825,139303.339880769,0.0,1.0
2018-01-24,61.76,62.85,61.66,62.66,188844,57.7120727103965,58.7306309884783,57.618626996811,58.5530841326658,202089.526372165,0.0,1.0
2018-01-25,62.62,62.72,60.85,61.83,252212,58.5157058472317,58.6091515608171,56.8617167167685,57.7774847099063,269902.160647818,0.0,1.0
2018-01-26,62.17,63.2,61.76,62.76,235075,58.095200136097,59.0576909860275,57.7120727103965,58.6465298462513,251563.17072259,0.0,1.0
2018-01-29,61.47,62.35,61.45,61.79,100781,57.4410801409986,58.2634024205508,57.4223909982815,57.7401064244721,107849.783722613,0.0,1.0
2018-01-30,60.78,61.45,60.48,60.9,152133,56.7963047172587,57.4223909982815,56.5159675765022,56.9084395735613,162803.615235732,0.0,1.0
2018-01-31,60.71,61.55,60.64,61.05,168587,56.7308927177489,57.5158367118669,56.665480718239,57.0486081439395,180411.699511259,0.0,1.0
2018-02-01,61.11,61.86,59.98,60.15,284622,57.1046755720908,57.805518423982,56.0487390085748,56.2075967216701,304585.399457216,0.0,1.0
2018-02-02,60.04,61.58,59.91,60.65,181373,56.1048064367261,57.5438704259426,55.983327009065,56.6748252895976,194094.510107278,0.0,1.0
2018-02-05,58.4,60.44,58.38,59.61,113951,54.5722967339241,56.478589291068,54.553607591207,55.7029898683085,121943.528095331,0.0,1.0
2018-02-06,58.17,59.38,56.49,57.52,152876,54.3573715926775,55.4880647270619,52.7874836044413,53.7499744543718,163598.729288043,0.0,1.0
2018-02-07,59.36,59.79,57.65,57.92,179023,55.4693755843448,55.8711921527624,53.871453882033,54.1237573087138,191579.681005084,0.0,1.0
2018-02-08,54.67,61.5,54.64,61.5,306226,51.0867716171855,57.4691138550742,51.0587379031098,57.4691138550742,327704.704956698,0.0,1.0
2018-02-09,54.93,55.47,53.86,55.27,355402,51.3297304725077,51.8343373258694,50.329861337143,51.6474458986984,380329.911735191,0.0,1.0
2018-02-12,55.54,56.09,54.04,54.86,351485,51.8997493253792,52.4137007500994,50.4980636215969,51.2643184729979,376138.173184854,0.0,1.0
2018-02-13,56.46,56.55,54.72,55.11,195924,52.7594498903657,52.8435510325926,51.1334944739782,51.4979327569616,209666.11788005,0.0,1.0
2018-02-14,55.07,56.39,54.99,56.0,394533,51.4605544715274,52.6940378908558,51.385797900659,52.3295996078724,422205.561776861,0.0,1.0
2018-02-15,55.11,55.48,54.48,55.43,674676,51.4979327569616,51.8436818972279,50.909224761373,51.7969590404352,721997.803979301,0.0,1.0
2018-02-16,55.65,56.15,54.82,54.93,469496,52.0025396103232,52.4697681782507,51.2269401875637,51.3297304725077,502426.46985674,0.0,1.0
2018-02-20,54.34,55.2,53.86,55.07,300101,50.7784007623534,51.5820338991886,50.329861337143,51.4605544715274,321150.097190343,0.0,1.0
2018-02-21,54.65,55.48,54.08,54.25,234573,51.0680824744684,51.8436818972279,50.5354419070311,50.6942996201264,251025.96042076,0.0,1.0
2018-02-22,54.41,55.14,54.21,54.87,215127,50.8438127618632,51.5259664710373,50.6569213346922,51.2736630443564,230216.017135121,0.0,1.0
2018-02-23,55.04,55.39,54.54,54.7,151624,51.4325207574518,51.759580755001,50.9652921895243,51.1148053312611,162258.913953598,0.0,1.0
2018-02-26,55.57,55.88,54.92,55.21,325433,51.9277830394549,52.2174647515699,51.3203859011492,51.5913784705471,348258.884771943,0.0,1.0
2018-02-27,55.09,55.98,54.94,55.7,242369,51.4792436142445,52.3109104651553,51.3390750438663,52.049262467116,259368.772199781,0.0,1.0
2018-02-28,54.0,55.33,53.96,55.32,307024,50.4606853361627,51.7035133268497,50.4233070507285,51.6941687554911,328558.676711401,0.0,1.0
2018-03-01,53.55,54.61,53.14,53.9,159536,50.040179625028,51.0307041890342,49.6570521993275,50.3672396225772,170725.861977663,0.0,1.0
2018-03-02,54.07,54.25,52.54,52.96,178238,50.5260973356726,50.6942996201264,49.0963779178146,49.4888499148737,190739.621070947,0.0,1.0
2018-03-05,53.48,53.91,53.16,53.88,247591,49.9747676255182,50.3765841939358,49.6757413420446,50.3485504798601,264957.043506867,0.0,1.0
2018-03-06,53.94,54.21,53.19,53.71,159580,50.4046179080114,50.6569213346922,49.7037750561203,50.1896927667648,170772.948139577,0.0,1.0
2018-03-07,54.23,54.27,53.0,53.37,163718,50.8157790477876,50.8532607214352,49.6632175831227,50.0099230643633,174717.918456994,0.15,1.0
2018-03-08,54.61,54.74,53.6,54.26,240516,51.1718549474401,51.293670386795,50.2254426878372,50.8438903030233,256675.838182744,0.0,1.0
2018-03-09,55.89,56.1,54.91,54.98,206715,52.3712685041646,52.5680472908147,51.4529674997974,51.5185604286808,220603.809683954,0.0,1.0
2018-03-12,55.98,56.35,55.77,55.89,414335,52.4556022698718,52.8023077511125,52.2588234832217,52.3712685041646,442173.424692941,0.0,1.0
2018-03-13,55.88,56.82,54.94,56.41,169152,52.3618980857527,53.2427174164722,51.4810787550332,52.8585302615839,180517.019160004,0.0,1.0
2018-03-14,55.47,56.28,55.27,56.04,160358,51.9777109308644,52.7367148222291,51.7903025626262,52.5118247803433,171132.166090025,0.0,1.0
2018-03-15,55.17,56.23,54.75,55.47,209842,51.6965983785071,52.6898627301696,51.3030408052069,51.9777109308644,223940.907199286,0.0,1.0
2018-03-16,55.78,55.92,55.19,55.19,354904,52.2681939016336,52.3993797594004,51.7153392153309,51.7153392153309,378749.362513964,0.0,1.0
2018-03-19,55.74,55.92,54.96,55.73,107498,52.230712227986,52.3993797594004,51.499819591857,52.2213418095741,114720.597602524,0.0,1.0
2018-03-20,55.07,56.01,54.93,55.73,196993,51.602894194388,52.4837135251075,51.4717083366213,52.2213418095741,210228.605960241,0.0,1.0
2018-03-21,54.96,55.78,54.52,55.05,219195,51.499819591857,52.2681939016336,51.087521181733,51.5841533575642,233922.318475555,0.0,1.0
2018-03-22,53.24,54.73,53.22,54.53,143419,49.8881076250085,51.2842999683831,49.8693667881847,51.0968916001449,153055.065094759,0.0,1.0
2018-03-23,51.9,53.37,51.83,53.37,133752,48.6324715578126,50.0099230643633,48.5668786289292,50.0099230643633,142738.55672229,0.0,1.0
2018-03-26,52.93,53.05,51.91,52.67,119561,49.5976246542393,49.7100696751822,48.6418419762245,49.3539937755296,127594.088912867,0.0,1.0
2018-03-27,51.46,53.11,51.18,53.11,189964,48.2201731476885,49.7662921856537,47.957801432155,49.7662921856537,202727.340071125,0.0,1.0
2018-03-28,52.01,52.48,51.0,51.45,198144,48.7355461603436,49.1759558257033,47.7891339007407,48.2108027292766,211456.939583569,0.0,1.0
2018-03-29,52.86,53.62,52.24,52.35,253261,49.5320317253559,50.2441835246611,48.9510657838175,49.0541403863485,270277.151848526,0.0,1.0
2018-04-02,52.14,53.12,51.76,52.64,130764,48.8573615996984,49.7756626040656,48.5012857000458,49.3258825202939,139549.798367378,0.0,1.0
2018-04-03,53.29,53.52,52.36,52.45,209830,49.934959717068,50.150479340542,49.0635108047604,49.1478445704676,223928.100940832,0.0,1.0
2018-04-04,53.78,53.93,52.33,52.61,210101,50.3941102192516,50.5346664954303,49.0353995495247,49.2977712650582,224217.30894424,0.0,1.0
2018-04-05,54.01,54.12,53.28,54.06,224639,50.6096298427256,50.7127044452566,49.9255892986561,50.6564819347851,239732.091060609,0.0,1.0
2018-04-06,53.36,54.15,52.85,53.71,269023,50.0005526459514,50.7408157004923,49.522661306944,50.3285172903683,287098.172327148,0.0,1.0
2018-04-09,52.48,53.8,52.45,53.61,176396,49.1759558257033,50.4128510560754,49.1478445704676,50.2348131062492,188247.730513078,0.0,1.0
2018-04-10,52.74,52.99,52.32,52.72,346593,49.419586704413,49.6538471647107,49.0260291311128,49.4008458675892,369879.961346737,0.0,1.0
2018-04-11,52.99,53.41,52.05,52.54,136758,49.6538471647107,50.047404738011,48.7730278339912,49.2321783361748,145946.524464883,0.0,1.0
2018-04-12,53.71,53.79,52.9,53.2,135557,50.3285172903683,50.4034806376635,49.5695133990035,49.8506259513609,144664.831431332,0.0,1.0
2018-04-13,53.23,54.2,53.19,53.88,110462,49.8787372065966,50.7876677925518,49.8412555329489,50.4878144033707,117883.743440529,0.0,1.0
2018-04-16,54.51,54.72,53.0,53.67,192643,51.078150763321,51.2749295499712,49.6632175831227,50.2910356167206,205586.337270861,0.0,1.0
2018-04-17,54.3,54.77,53.83,54.77,179252,50.8813719766709,51.3217816420307,50.4409623113112,51.3217816420307,191295.620025002,0.0,1.0
2018-04-18,54.7,55.2,54.2,54.51,146021,51.2561887131473,51.7247096337428,50.7876677925518,51.078150763321,155831.888802751,0.0,1.0
2018-04-19,54.38,55.07,54.03,54.58,139322,50.9563353239662,51.602894194388,50.6283706795494,51.1437436922044,148682.795021106,0.0,1.0
2018-04-20,53.2,55.01,52.89,54.32,154317,49.8506259513609,51.5466716839165,49.5601429805916,50.9001128134948,164685.282146911,0.0,1.0
2018-04-23,53.3,53.66,53.01,53.01,92195,49.9443301354799,50.2816651983087,49.6725880015346,49.6725880015346,98389.4165097462,0.0,1.0
2018-04-24,52.36,53.55,51.79,53.53,101864,49.0635108047604,50.1785905957777,48.5293969552815,50.1598497589539,108708.059258623,0.0,1.0
2018-04-25,52.71,53.12,52.11,52.11,115056,49.3914754491773,49.7756626040656,48.8292503444627,48.8292503444627,122786.406051796,0.0,1.0
2018-04-26,55.06,56.89,54.95,56.89,291847,51.5935237759761,53.3083103453556,51.4904491734451,53.3083103453556,311455.675905633,0.0,1.0
2018-04-27,55.06,55.66,54.17,55.3,294918,51.5935237759761,52.1557488806907,50.7595565373161,51.8184138178619,314733.010881515,0.0,1.0
2018-04-30,53.99,55.35,52.31,55.35,236490,50.5908890059017,51.8652659099215,49.0166587127009,51.8652659099215,252379.338471608,0.0,1.0
2018-05-01,54.14,54.23,53.08,53.82,138500,50.7314452820804,50.8157790477876,49.7381809304179,50.4315918928993,147805.566317044,0.0,1.0
2018-05-02,53.95,54.69,53.62,53.96,378586,50.5534073322541,51.2468182947354,50.2441835246611,50.562777750666,404022.513571872,0.0,1.0
2018-05-03,54.16,54.46,53.13,53.9,154647,50.7501861189042,51.0312986712615,49.7850330224775,50.5065552401945,165037.454254382,0.0,1.0
2018-05-04,54.65,55.12,53.72,53.86,117968,51.2093366210878,51.6497462864476,50.3378877087802,50.4690735665469,125894.05810317,0.0,1.0
2018-05-07,54.96,55.33,54.25,54.78,128749,51.499819591857,51.8465250730977,50.8345198846114,51.3311520604426,137399.414135401,0.0,1.0
2018-05-08,56.1,56.32,53.77,54.79,132946,52.5680472908147,52.7741964958768,50.3847398008397,51.3405224788545,141878.4030295,0.0,1.0
2018-05-09,55.99,56.51,55.15,55.87,141178,52.4649726882837,52.952234445703,51.6778575416833,52.3525276673408,150663.496328575,0.0,1.0
2018-05-10,56.01,56.38,55.9,56.17,118630,52.4837135251075,52.8304190063482,52.3806389225765,52.6336402196981,126600.536694519,0.0,1.0
2018-05-11,56.95,57.28,56.15,56.16,101596,53.3645328558271,53.6737566634201,52.6148993828743,52.6242698012862,108422.052819829,0.0,1.0
2018-05-14,56.99,57.55,56.62,57.08,163198,53.4020145294747,53.9267579605417,53.055309048234,53.4863482951819,174162.980590678,0.0,1.0
2018-05-15,57.11,57.34,56.14,56.67,198502,53.5144595504176,53.7299791738916,52.6055289644624,53.1021611402936,211838.992960764,0.0,1.0
2018-05-16,57.56,57.9,56.24,56.95,177333,53.9361283789536,54.2547226049585,52.6992331485815,53.3645328558271,189247.685860652,0.0,1.0
2018-05-17,58.39,59.15,57.55,57.55,313583,54.7138731071421,55.4260249064473,53.9267579605417,53.9267579605417,334652.078717671,0.0,1.0
2018-05-18,59.0,59.17,57.85,58.53,335147,55.2854686302686,55.4447657432711,54.207870512899,54.8450589649088,357664.925158543,0.0,1.0
2018-05-21,60.22,60.42,58.81,59.13,210405,56.4286596765216,56.6160680447598,55.1074306804423,55.4072840696234,224541.734158394,0.0,1.0
2018-05-22,59.31,60.42,59.27,60.42,164572,55.5759516010378,56.6160680447598,55.5384699273902,56.6160680447598,175629.297183599,0.0,1.0
2018-05-23,59.03,59.56,58.23,59.22,213992,55.3135798855043,55.8102120613356,54.5639464125515,55.4916178353306,228369.738247775,0.0,1.0
2018-05-24,59.59,59.76,58.85,58.9,174003,55.9788795927499,56.1385776885843,55.2837231755888,55.3306932037753,185227.693827279,0.15,1.0
2018-05-25,59.76,59.89,59.13,59.39,102252,56.1385776885843,56.2606997618693,55.5467553334335,55.7909994800037,108848.135659885,0.0,1.0
2018-05-29,59.32,59.82,58.91,59.5,145031,55.7252414405425,56.1949417224081,55.3400872094126,55.8943335420141,154386.750018471,0.0,1.0
2018-05-30,60.67,61.12,59.2,59.58,130447,56.9934322015798,57.4161624552589,55.6125133728947,55.9694855871126,138861.95626907,0.0,1.0
2018-05-31,59.32,60.61,59.15,60.61,95412,55.7252414405425,56.9370681677559,55.5655433447082,56.9370681677559,101566.896682519,0.0,1.0
2018-06-01,60.31,60.47,59.42,59.67,206642,56.6552479986365,56.8055520888335,55.8191814969156,56.0540316378484,219972.190754508,0.0,1.0
2018-06-04,59.93,60.78,59.79,60.55,146946,56.2982757844186,57.0967662635902,56.1667597054962,56.880704133932,156425.284030409,0.0,1.0
2018-06-05,59.88,60.43,59.19,60.03,292213,56.251305756232,56.7679760662843,55.6031193672574,56.3922158407917,311063.258083773,0.0,1.0
2018-06-06,60.14,60.68,59.35,60.13,144300,56.4955499028022,57.0028262072171,55.7534234574544,56.4861558971649,153608.594215481,0.0,1.0
2018-06-07,59.93,60.28,59.53,60.19,91322,56.2982757844186,56.6270659817246,55.9225155589261,56.5425199309887,97213.0564168133,0.0,1.0
2018-06-08,60.41,60.56,59.7,60.1,136620,56.7491880550096,56.8900981395693,56.0822136547604,56.4579738802529,145433.167995281,0.0,1.0
2018-06-11,60.87,61.19,60.14,60.4,97824,57.181312314326,57.4819204947201,56.4955499028022,56.7397940493723,104134.491479801,0.0,1.0
2018-06-12,61.2,61.22,60.4,61.06,139508,57.4913145003574,57.510102511632,56.7397940493723,57.359798421435,148507.468896835,0.0,1.0
2018-06-13,60.63,61.43,60.41,61.38,224119,56.9558561790305,57.7073766300156,56.7491880550096,57.660406601829,238576.607948575,0.0,1.0
2018-06-14,61.05,61.16,60.4,60.92,116314,57.3504044157977,57.4537384778081,56.7397940493723,57.2282823425126,123817.255908382,0.0,1.0
2018-06-15,61.82,62.12,60.74,60.78,231086,58.0737428498708,58.3555630189902,57.059190241041,57.0967662635902,245993.039520989,0.0,1.0
2018-06-18,61.8,62.33,61.06,61.56,152409,58.0549548385962,58.5528371373738,57.359798421435,57.8294987033007,162240.6946347,0.0,1.0
2018-06-19,62.44,62.56,60.4,61.32,299277,58.6561711993842,58.768899267032,56.7397940493723,57.6040425680051,318582.946992561,0.0,1.0
2018-06-20,62.91,63.17,62.07,62.59,192103,59.097689464338,59.3419336109081,58.3085929908036,58.7970812839439,204495.299893115,0.0,1.0
2018-06-21,63.38,63.61,62.44,62.96,525208,59.5392077292917,59.7552698589499,58.6561711993842,59.1446594925245,559088.444564964,0.0,1.0
2018-06-22,62.38,63.96,61.96,63.61,333582,58.5998071655604,60.0840600562559,58.2052589287932,59.7552698589499,355100.915284744,0.0,1.0
2018-06-25,60.43,62.13,60.12,62.13,198276,56.7679760662843,58.3649570246275,56.4767618915275,58.3649570246275,211066.511619326,0.0,1.0
2018-06-26,59.56,60.87,59.08,60.33,180623,55.950697575838,57.181312314326,55.499785305247,56.6740360099111,192274.740907712,0.0,1.0
2018-06-27,58.35,59.91,58.3,59.57,251176,54.8140228937231,56.279487773144,54.7670528655365,55.9600915814753,267379.017745445,0.0,1.0
2018-06-28,58.83,59.57,57.44,58.23,179199,55.2649351643141,55.9600915814753,53.9591683807276,54.7012948260753,190758.880629383,0.0,1.0
2018-06-29,59.08,59.67,58.64,58.92,149430,55.499785305247,56.0540316378484,55.0864490572052,55.3494812150499,159069.523448505,0.0,1.0
2018-07-02,59.68,59.77,58.42,58.65,109100,56.0634256434858,56.1479716942216,54.8797809331843,55.0958430628425,116137.89070623,0.0,1.0
2018-07-03,59.48,60.04,59.29,59.87,35875,55.8755455307395,56.401609846429,55.6970594236305,56.2419117505947,38189.2468293859,0.0,1.0
2018-07-05,59.39,59.71,58.84,59.71,186515,55.7909994800037,56.0916076603977,55.2743291699515,56.0916076603977,198546.825711022,0.0,1.0
2018-07-06,59.89,60.72,59.49,59.5,153562,56.2606997618693,57.0404022297663,55.8849395363768,55.8943335420141,163468.073076353,0.0,1.0
2018-07-09,60.9,61.03,60.08,60.08,92596,57.209494331238,57.3316164045231,56.4391858689783,56.4391858689783,98569.2404017788,0.0,1.0
2018-07-10,59.76,60.02,57.81,58.6,160240,56.1385776885843,56.3828218351544,54.3067465893082,55.0488730346559,170576.861656886,0.0,1.0
2018-07-11,58.87,59.76,58.78,59.25,134864,55.3025111868634,56.1385776885843,55.2179651361276,55.6594834010813,143563.890854308,0.0,1.0
2018-07-12,59.19,59.4,58.46,59.32,100034,55.6031193672574,55.800393485641,54.9173569557335,55.7252414405425,106487.055535353,0.0,1.0
2018-07-13,60.17,60.38,58.99,59.21,139360,56.5237319197141,56.7210060380977,55.4152392545111,55.621907378532,148349.921620717,0.0,1.0
2018-07-16,58.65,60.65,58.21,60.14,217526,55.0958430628425,56.9746441903051,54.6825068148007,56.4955499028022,231558.302600948,0.0,1.0
2018-07-17,58.29,59.53,58.16,58.59,140244,54.7576588598992,55.9225155589261,54.6355367866141,55.0394790290186,149290.947242938,0.0,1.0
2018-07-18,59.28,59.32,58.32,58.32,149022,55.6876654179932,55.7252414405425,54.7858408768112,54.7858408768112,158635.203930557,0.0,1.0
2018-07-19,59.51,59.67,58.84,59.06,92311,55.9037275476514,56.0540316378484,55.2743291699515,55.4809972939723,98265.8554443887,0.0,1.0
2018-07-20,59.89,60.11,59.29,59.39,67133,56.2606997618693,56.4673678858902,55.6970594236305,55.7909994800037,71463.6573490499,0.0,1.0
2018-07-23,60.42,60.76,59.72,59.72,88931,56.7585820606469,57.0779782523156,56.101001666035,56.101001666035,94667.8163006026,0.0,1.0
2018-07-24,57.71,60.92,57.61,60.61,323691,54.212806532935,57.2282823425126,54.1188664765619,56.9370681677559,344571.86050037,0.0,1.0
2018-07-25,58.29,58.85,57.44,57.72,129450,54.7576588598992,55.2837231755888,53.9591683807276,54.2222005385724,137800.641172516,0.0,1.0
2018-07-26,62.58,63.38,59.69,61.28,299084,58.7876872783066,59.5392077292917,56.0728196491231,57.5664665454559,318377.496828433,0.0,1.0
2018-07-27,62.41,63.14,61.7,62.97,128285,58.6279891824723,59.3137515939962,57.9610147822231,59.1540534981618,136560.488627394,0.0,1.0
2018-07-30,62.12,62.76,61.56,62.21,154180,58.3555630189902,58.9567793797783,57.8294987033007,58.440109069726,164125.939405009,0.0,1.0
2018-07-31,63.9,64.99,61.86,62.11,231631,60.027696022432,61.0516426368991,58.1113188724201,58.3461690133529,246573.196720208,0.0,1.0
2018-08-01,62.83,63.57,62.27,63.57,108525,59.0225374192394,59.7176938364006,58.4964731035499,59.7176938364006,115525.798248337,0.0,1.0
2018-08-02,63.35,63.58,62.4,62.4,96678,59.5110257123797,59.7270878420379,58.618595176835,58.618595176835,102914.564598505,0.0,1.0
2018-08-03,62.81,63.58,62.36,63.58,78852,59.0037494079648,59.7270878420379,58.5810191542857,59.7270878420379,83938.6338952122,0.0,1.0
2018-08-06,63.11,63.48,62.16,62.97,152042,59.2855695770842,59.6331477856648,58.3931390415395,59.1540534981618,161850.019970272,0.0,1.0
2018-08-07,63.29,64.11,62.86,63.41,146294,59.4546616785559,60.2249701408156,59.0507194361514,59.5673897462036,155731.22440859,0.0,1.0
2018-08-08,63.27,63.57,62.63,63.27,88008,59.4358736672812,59.7176938364006,58.8346573064932,59.4358736672812,93685.2748421072,0.0,1.0
2018-08-09,63.03,63.86,62.95,63.29,83634,59.2104175319857,59.9901199998827,59.1352654868872,59.4546616785559,89029.1141276337,0.0,1.0
2018-08-10,63.06,63.52,62.2,62.85,100539,59.2385995488977,59.6707238082141,58.4307150640887,59.0413254305141,107024.632389676,0.0,1.0
2018-08-13,62.48,63.37,62.3,62.96,115312,58.6937472219335,59.5298137236544,58.5246551204618,59.1446594925245,122750.618268715,0.0,1.0
2018-08-14,62.79,63.32,62.19,62.56,98336,58.9849613966902,59.4828436954678,58.4213210584514,58.768899267032,104679.519894481,0.0,1.0
2018-08-15,62.35,63.0,61.32,62.52,106105,58.5716251486484,59.1822355150738,57.6040425680051,58.7313232444827,112949.687382076,0.0,1.0
2018-08-16,63.24,63.5,62.45,62.61,85173,59.4076916503693,59.6519357969394,58.6655652050215,58.8158692952186,90667.392897541,0.0,1.0
2018-08-17,63.38,63.43,62.55,63.13,177769,59.5392077292917,59.5861777574782,58.7595052613947,59.3043575883588,189236.63329932,0.0,1.0
2018-08-20,63.72,63.9,63.32,63.56,104513,59.8586039209603,60.027696022432,59.4828436954678,59.7082998307633,111254.989655181,0.0,1.0
2018-08-21,64.34,64.69,63.71,63.86,175013,60.4410322704738,60.7698224677797,59.849209915323,59.9901199998827,186302.847535925,0.0,1.0
2018-08-22,63.96,65.11,63.58,63.98,88723,60.2249701408156,61.3078143506645,59.867160749735,60.2438022140303,94225.4195681889,0.15,1.0
2018-08-23,63.43,64.36,63.2,63.92,72246,59.7259202006243,60.6016116051108,59.5093513586545,60.187305994386,76726.5496221203,0.0,1.0
2018-08-24,63.9,64.13,63.25,63.49,85621,60.1684739211713,60.385042763141,59.5564315416914,59.7824164202686,90931.039852664,0.0,1.0
2018-08-27,64.01,64.64,63.67,64.13,81917,60.2720503238525,60.8652606301175,59.9519050792015,60.385042763141,86997.3253245194,0.0,1.0
2018-08-28,63.52,64.17,63.29,64.17,110595,59.8106645300907,60.4227069095706,59.594095688121,60.4227069095706,117453.876414728,0.0,1.0
2018-08-29,64.0,64.22,63.06,63.71,71431,60.2626342872451,60.4697870926075,59.3775268461512,59.989569225631,75861.0049837732,0.0,1.0
2018-08-30,64.25,64.32,62.85,64.01,109212,60.4980352024296,60.5639474586813,59.1797900773961,60.2720503238525,115985.10557444,0.0,1.0
2018-08-31,64.26,64.42,63.75,64.15,162807,60.507451239037,60.6581078247551,60.0272333720605,60.4038748363558,172903.958202925,0.0,1.0
2018-09-04,65.19,67.5,65.16,65.77,277052,61.3831426435235,63.5582470998288,61.3548945337014,61.9292727667517,294234.200175895,0.0,1.0
2018-09-05,65.54,65.85,64.97,65.23,182755,61.7127039247819,62.0046010596107,61.1759898381611,61.4208067899531,194089.092492188,0.0,1.0
2018-09-06,65.58,66.43,65.29,65.36,107532,61.7503680712114,62.5507311828389,61.4773030095974,61.543215265849,114200.915399688,0.0,1.0
2018-09-07,65.53,66.16,65.26,65.41,103695,61.7032878881745,62.2964981944396,61.4490548997752,61.5902954488859,110125.952482709,0.0,1.0
2018-09-10,66.66,67.06,65.76,65.76,149802,62.7673000248087,63.143941489104,61.9198567301443,61.9198567301443,159092.414618012,0.0,1.0
2018-09-11,66.09,67.0,65.95,66.59,110991,62.2305859381879,63.0874452694597,62.0987614256846,62.701387768557,117874.435527348,0.0,1.0
2018-09-12,66.17,66.35,65.5,65.87,103984,62.305914231047,62.4754028899798,61.6750397783524,62.0234331328255,110432.875673484,0.0,1.0
2018-09-13,66.36,66.65,65.63,66.52,201006,62.4848189265872,62.7578839882013,61.7974482542483,62.6354755123053,213471.982301358,0.0,1.0
2018-09-14,68.61,68.67,66.47,66.47,505894,64.6034271632482,64.6599233828925,62.5883953292684,62.5883953292684,537268.514444162,0.0,1.0
2018-09-17,68.12,68.61,67.23,68.61,351686,64.1420413694865,64.6034271632482,63.3040141114295,64.6034271632482,373496.84868927,0.0,1.0
2018-09-18,68.46,68.84,67.47,68.14,155428,64.4621866141375,64.819996005218,63.5299989900066,64.1608734427012,165067.32766751,0.0,1.0
2018-09-19,68.6,69.16,67.92,68.45,231345,64.5940111266408,65.1213091766542,63.9537206373388,64.4527705775301,245692.545225057,0.0,1.0
2018-09-20,68.97,69.63,68.81,68.98,128198,64.942404481114,65.5638628972012,64.7917478953958,64.9518205177213,136148.578585065,0.0,1.0
2018-09-21,69.36,70.14,68.88,69.22,493431,65.3096299088019,66.0440807641777,64.8576601516475,65.1778053962985,524032.584594198,0.0,1.0
2018-09-24,68.75,69.34,68.25,69.21,186046,64.7352516757515,65.2907978355871,64.2644498453824,65.1683893596911,197584.193602373,0.0,1.0
2018-09-25,68.73,69.16,68.31,68.83,210798,64.7164196025368,65.1213091766542,64.3209460650267,64.8105799686106,223871.262177058,0.0,1.0
2018-09-26,69.3,69.93,68.66,68.82,128389,65.2531336891576,65.8463439954226,64.6505073462851,64.8011639320032,136351.424015647,0.0,1.0
2018-09-27,69.25,70.06,69.2,69.47,158796,65.2060535061207,65.9687524713186,65.1589733230837,65.4132063114831,168644.204160704,0.0,1.0
2018-09-28,71.7,71.75,69.1,69.37,357310,67.5129824749292,67.5600626579662,65.0648129570099,65.3190459454092,379469.637702846,0.0,1.0
2018-10-01,71.79,72.81,71.51,71.83,425983,67.5977268043957,68.5581625383487,67.334077779389,67.6353909508252,452401.597149734,0.0,1.0
2018-10-02,69.82,72.04,69.59,72.04,270802,65.7427675927414,67.8331277195802,65.5261987507716,67.8331277195802,287596.587918631,0.0,1.0
2018-10-03,70.58,70.74,69.21,70.0,204776,66.4583863749025,66.6090429606206,65.1683893596911,65.9122562516743,217475.790014939,0.0,1.0
2018-10-04,70.03,70.52,69.61,70.5,139390,65.9405043614965,66.4018901552582,65.5450308239864,66.3830580820434,148034.683606391,0.0,1.0
2018-10-05,68.01,70.45,67.39,69.98,374200,64.0384649668053,66.3359778990065,63.4546706971476,65.8934241784595,397407.121066875,0.0,1.0
2018-10-08,67.41,68.21,66.96,67.87,168457,63.4735027703624,64.2267856989529,63.0497811230302,63.9066404543019,178904.359683491,0.0,1.0
2018-10-09,66.85,67.91,66.72,67.33,179836,62.946204720349,63.9443046007314,62.823796244453,63.3981744775033,190989.062063555,0.0,1.0
2018-10-10,64.8,66.84,64.75,66.67,177704,61.0159172158356,62.9367886837416,60.9688370327987,62.7767160614161,188724.839770358,0.0,1.0
2018-10-11,63.12,65.06,63.12,64.81,198340,59.4340230657955,61.2607341676276,59.4340230657955,61.025333252443,210640.6424169,0.0,1.0
2018-10-12,63.55,64.09,62.61,64.09,197565,59.8389126399129,60.3473786167115,58.953805198819,60.3473786167115,209817.578496999,0.0,1.0
2018-10-15,64.33,64.75,62.97,63.72,111379,60.5733634952887,60.9688370327987,59.2927825166847,59.9989852622384,118286.498496279,0.0,1.0
2018-10-16,66.08,66.27,64.12,64.69,122123,62.2211699015805,62.4000745971208,60.3756267265337,60.9123408131544,129696.819471005,0.0,1.0
2018-10-17,65.48,66.0,64.65,66.0,123137,61.6562077051376,62.1458416087215,60.8746766667249,62.1458416087215,130773.705683623,0.0,1.0
2018-10-18,64.02,65.22,63.68,65.16,120862,60.2814663604598,61.4113907533457,59.9613211158089,61.3548945337014,128357.614821979,0.0,1.0
2018-10-19,63.7,64.54,63.02,64.02,101945,59.9801531890236,60.7711002640437,59.3398626997216,60.2814663604598,108267.421050675,0.0,1.0
2018-10-22,64.69,65.15,63.24,64.1,208443,60.9123408131544,61.345478497094,59.547015505084,60.3567946533189,221370.209878521,0.0,1.0
2018-10-23,63.52,64.11,62.75,63.84,111696,59.8106645300907,60.3662106899263,59.0856297113223,60.111977701527,118623.158189967,0.0,1.0
2018-10-24,62.17,64.79,61.93,63.55,189636,58.5394995880942,61.0065011792283,58.313514709517,59.8389126399129,201396.838082944,0.0,1.0
2018-10-25,58.27,62.48,55.55,58.47,530800,54.8672453112152,58.831396722923,52.3060833540072,55.0555660433628,563719.133784866,0.0,1.0
2018-10-26,59.34,60.47,56.85,57.13,180327,55.874761228205,56.9387733648392,53.5301681129669,53.7938171379736,191510.512882486,0.0,1.0
2018-10-29,58.81,60.0,57.99,58.84,209446,55.3757112880138,56.4962196442923,54.6035962862085,55.4039593978359,222435.413893567,0.0,1.0
2018-10-30,60.2,60.59,57.62,58.82,167316,56.6845403764399,57.0517658041278,54.2552029317353,55.3851273246212,177692.597189805,0.0,1.0
2018-10-31,59.99,61.18,59.95,60.55,155117,56.4868036076849,57.6073119639633,56.4491394612553,57.0141016576983,164737.040081588,0.0,1.0
2018-11-01,60.43,61.07,59.65,59.99,189314,56.9011092184097,57.5037355612821,56.1666583630339,56.4868036076849,201054.86829945,0.0,1.0
2018-11-02,60.28,61.16,59.97,60.61,220707,56.759868669299,57.5884798907486,56.4679715344701,57.0705978773426,234394.798154213,0.0,1.0
2018-11-05,60.49,60.73,59.38,60.2,283920,56.957605438054,57.1835903166311,55.9124253746346,56.6845403764399,301528.139533156,0.0,1.0
2018-11-06,62.01,62.51,59.86,60.51,152866,58.388843002376,58.8596448327451,56.3643951317889,56.9764375112687,162346.437651013,0.0,1.0
2018-11-07,62.84,63.62,61.45,62.27,133630,59.1703740407888,59.9048248961646,57.8615449523627,58.633659954168,141917.460150097,0.0,1.0
2018-11-08,62.3,63.46,61.85,62.8,94441,58.6619080639901,59.7541683104464,58.2381864166579,59.1327098943592,100298.038270114,0.0,1.0
2018-11-09,61.38,62.74,61.17,62.15,103034,57.795632696111,59.0762136747149,57.597895927356,58.5206675148794,109423.95861038,0.0,1.0
2018-11-12,60.55,61.54,60.47,61.39,156265,57.0141016576983,57.9462892818291,56.9387733648392,57.8050487327184,165956.236701003,0.0,1.0
2018-11-13,60.67,61.71,60.01,60.84,107074,57.1270940969869,58.1063619041546,56.5056356808996,57.2871667193124,113714.511173475,0.0,1.0
2018-11-14,60.75,61.68,60.33,61.12,107455,57.2024223898459,58.0781137943324,56.8069488523359,57.550815744319,114119.140016678,0.0,1.0
2018-11-15,62.19,62.72,60.4,60.55,105474,58.5583316613089,59.0573816015002,56.8728611085875,57.0141016576983,112015.282435616,0.0,1.0
2018-11-16,62.51,62.73,61.73,61.88,157581,58.8596448327451,59.0667976381076,58.1251939773693,58.2664345264801,167353.852337892,0.0,1.0
2018-11-19,62.77,63.15,62.12,62.48,110133,59.1044617845371,59.4622711756176,58.4924194050572,58.831396722923,116963.224116671,0.0,1.0
2018-11-20,61.43,62.7,60.98,61.92,150877,57.8427128791479,59.0385495282854,57.4189912318157,58.3040986729096,160234.083926261,0.0,1.0
2018-11-21,62.35,62.85,61.0,61.54,93491,58.8784769059599,59.3506379076116,57.6036422015005,58.1135760832843,99003.3057293632,0.18,1.0
2018-11-23,62.47,63.22,61.87,61.87,33344,58.9917955463563,59.7000370488338,58.4252023443743,58.4252023443743,35309.9894774886,0.0,1.0
2018-11-26,63.46,63.7,62.65,62.98,109509,59.9266743296266,60.1533116104194,59.1617735069509,59.473399768041,115965.740093879,0.0,1.0
2018-11-27,63.5,63.79,62.7,63.45,145277,59.9644472097587,60.2383005907167,59.2089896071161,59.9172311095935,153842.650591444,0.0,1.0
2018-11-28,64.35,64.93,63.25,63.79,131007,60.7671209125665,61.3148276744824,59.7283667089329,60.2383005907167,138731.279734805,0.0,1.0
2018-11-29,64.64,65.28,63.86,64.36,103442,61.0409742935244,61.6453403756385,60.3044031309479,60.7765641325995,109541.02481797,0.0,1.0
2018-11-30,65.28,65.7,64.59,64.59,164751,61.6453403756385,62.0419556170259,60.9937581933593,60.9937581933593,174464.853539039,0.0,1.0
2018-12-03,65.14,66.89,64.54,65.91,129239,61.5131352951761,63.1656988009568,60.9465420931941,62.2402632377196,136859.037010591,0.0,1.0
2018-12-04,61.58,65.03,61.32,65.03,106101,58.1513489634164,61.4092598748127,57.9058252425575,61.4092598748127,112356.801630009,0.0,1.0
2018-12-06,61.72,61.9,59.635,60.83,128988,58.2835540438789,58.4535320044734,56.3146426669915,57.4431074609389,136593.237845558,0.0,1.0
2018-12-07,59.65,62.6,59.34,61.55,108139,56.328807497041,59.1145574067857,56.036067676017,58.1230193033173,114514.963774776,0.0,1.0
2018-12-10,58.75,59.65,57.79,59.34,228483,55.4789176940681,56.328807497041,54.5723685708969,56.036067676017,241954.544319369,0.0,1.0
2018-12-11,58.73,59.76,58.16,59.1,118157,55.460031254002,56.4326829174044,54.9217677121191,55.8094303952242,125123.633238112,0.0,1.0
2018-12-12,58.9,59.62,58.35,59.39,81588,55.6205659945636,56.3004778369419,55.1011888927468,56.0832837761822,86398.4951262398,0.0,1.0
2018-12-13,56.97,59.03,56.2,59.03,92598,53.7980245281882,55.743327854993,53.0708965856447,55.743327854993,98057.6537199044,0.0,1.0
2018-12-14,56.34,57.17,55.76,56.53,118031,53.2031016661072,53.9868889288489,52.6553949041913,53.3825228467348,124990.204175188,0.0,1.0
2018-12-17,55.72,56.78,55.23,56.28,163859,52.6176220240591,53.6186033475606,52.1549042424405,53.146442345909,173520.260490397,0.0,1.0
2018-12-18,55.22,56.78,54.99,56.28,168631,52.1454610224075,53.6186033475606,51.9282669616477,53.146442345909,178573.621508469,0.0,1.0
2018-12-19,53.55,56.17,53.29,55.01,247174,50.568443276891,53.0425669255456,50.3229195560321,51.9471534017138,261747.58094736,0.0,1.0
2018-12-20,53.65,55.22,53.36,53.55,132120,50.6628754772213,52.1454610224075,50.3890220962634,50.568443276891,139909.903123974,0.0,1.0
2018-12-21,52.73,54.35,52.64,53.63,486186,49.7940992341823,51.3239008795336,49.709110253885,50.6439890371553,514851.923707482,0.0,1.0
2018-12-24,51.58,53.45,51.54,52.47,60525,48.7081289303835,50.4740110765607,48.6703560502514,49.5485755133234,64093.6034406489,0.0,1.0
2018-12-26,54.58,54.79,51.88,51.94,157364,51.5410949402934,51.7394025609871,48.9914255313745,49.0480848515727,166642.30998487,0.0,1.0
2018-12-27,54.67,54.92,52.86,53.68,96740,51.6260839205907,51.8621644214165,49.9168610946117,50.6912051373204,102443.869423352,0.0,1.0
2018-12-28,54.74,55.55,54.08,54.9,132288,51.6921864608219,52.4570872834976,51.0689339386417,51.8432779813504,140087.808541207,0.0,1.0
2018-12-31,54.85,55.83,54.19,55.01,166990,51.7960618811853,52.7214974444225,51.1728093590051,51.9471534017138,176835.866807996,0.0,1.0
2019-01-02,54.84,55.435,53.155,54.25,90206,51.7866186611522,52.3484902531177,50.1954360855862,51.2294686792033,95524.6194459675,0.0,1.0
2019-01-03,53.73,55.52,53.27,54.51,153175,50.7384212374856,52.4287576233985,50.3040331159661,51.4749924000621,162206.32312303,0.0,1.0
2019-01-04,54.4,56.0,54.37,54.37,163250,51.3711169796988,52.882032184984,51.3427873195997,51.3427873195997,172875.353352927,0.0,1.0
2019-01-07,55.1,55.58,54.1,54.3,72854,52.0321423820111,52.4854169435967,51.0878203787078,51.2766847793685,77149.531351756,0.0,1.0
2019-01-08,56.41,56.56,55.32,55.32,112186,53.2692042063384,53.4108525068339,52.2398932227378,52.2398932227378,118800.578200622,0.0,1.0
2019-01-09,56.75,57.3,56.1,56.59,79197,53.5902736874615,54.1096507892783,52.9764643853144,53.439182166933,83866.5198131198,0.0,1.0
2019-01-10,57.51,57.55,56.45,56.45,78471,54.307958409972,54.3457312901041,53.3069770864705,53.3069770864705,83097.714260077,0.0,1.0
2019-01-11,57.89,57.93,56.96,57.51,90688,54.6668007712273,54.7045736513594,53.7885813081552,54.307958409972,96035.0385596954,0.0,1.0
2019-01-14,57.17,58.46,56.92,57.5,69241,53.9868889288489,55.2050643131101,53.7508084280231,54.298515189939,73323.5059204291,0.0,1.0
2019-01-15,56.67,57.56,56.34,57.09,130972,53.5147279271973,54.3551745101372,53.2031016661072,53.9113431685846,138694.216106215,0.0,1.0
2019-01-16,56.4,57.69,56.08,56.83,93232,53.2597609863054,54.4779363705666,52.9575779452483,53.6658194477258,98729.0348777955,0.0,1.0
2019-01-17,57.79,58.24,56.16,56.16,149893,54.5723685708969,54.9973134723834,53.0331237055126,53.0331237055126,158730.813722085,0.0,1.0
2019-01-18,59.09,59.62,57.92,58.11,127632,55.7999871751912,56.3004778369419,54.6951304313264,54.874551611954,135157.286977892,0.0,1.0
2019-01-22,58.27,59.13,57.145,58.71,131361,55.0256431324825,55.8377600553233,53.9632808787663,55.441144813936,139106.151863975,0.0,1.0
2019-01-23,58.0,58.85,57.3,58.46,93346,54.7706761915906,55.5733498943984,54.1096507892783,55.2050643131101,98849.7564109181,0.0,1.0
2019-01-24,58.0,58.73,57.83,58.08,64252,54.7706761915906,55.460031254002,54.6101414510291,54.8462219518549,68040.3504050983,0.0,1.0
2019-01-25,58.69,59.15,58.12,58.23,56406,55.4222583738699,55.8566464953894,54.883994831987,54.9878702523504,59731.7438359891,0.0,1.0
2019-01-28,58.11,58.56,57.8,58.3,68884,54.874551611954,55.2994965134405,54.58181179093,55.0539727925816,72945.4569088089,0.0,1.0
2019-01-29,58.08,58.56,57.68,57.74,80717,54.8462219518549,55.2994965134405,54.4684931505336,54.5251524707318,85476.1402547519,0.0,1.0
2019-01-30,58.51,58.93,57.82,58.17,101253,55.2522804132753,55.6488956546627,54.600698230996,54.9312109321522,107222.959589856,0.0,1.0
2019-01-31,58.53,58.69,57.93,58.54,154301,55.2711668533414,55.4222583738699,54.7045736513594,55.2806100733744,163398.713002818,0.0,1.0
2019-02-01,58.89,59.13,58.67,58.67,114135,55.6111227745305,55.8377600553233,55.4033719338038,55.4033719338038,120864.492832688,0.0,1.0
2019-02-04,59.07,59.51,58.4,59.16,107863,55.7811007351251,56.1966024165786,55.1484049929119,55.8660897154224,114222.690589322,0.0,1.0
2019-02-05,59.18,59.6,59.01,59.03,105102,55.8849761554885,56.2815913968759,55.7244414149269,55.743327854993,111298.899773963,0.0,1.0
2019-02-06,59.2,59.45,59.09,59.14,98828,55.9038625955546,56.1399430963804,55.7999871751912,55.8472032753564,104654.979608962,0.0,1.0
2019-02-07,58.75,59.03,58.07,58.84,133707,55.4789176940681,55.743327854993,54.8367787318219,55.5639066743654,141590.473940336,0.0,1.0
2019-02-08,64.52,64.82,59.91,61.0,382636,60.927655653128,61.210952254119,56.5743312178999,57.6036422015005,405196.531121291,0.0,1.0
2019-02-11,64.88,65.06,62.78,65.06,155272,61.2676115743172,61.4375895349118,59.2845353673803,61.4375895349118,164426.963955992,0.0,1.0
2019-02-12,65.24,66.17,64.76,65.27,131374,61.6075674955064,62.4857869585785,61.1542929339208,61.6358971556055,139119.918354594,0.0,1.0
2019-02-13,65.49,66.47,65.04,65.27,100849,61.8436479963322,62.7690835595695,61.4187030948458,61.6358971556055,106795.139419843,0.0,1.0
2019-02-14,65.36,65.85,65.08,65.08,219681,61.7208861359028,62.1836039175214,61.4564759749779,61.4564759749779,232633.571209338,0.0,1.0
2019-02-15,64.93,65.45,64.75,65.1,305217,61.3148276744824,61.8058751162001,61.1448497138878,61.475362415044,323212.843640554,0.0,1.0
2019-02-19,65.23,65.67,61.6594,64.5,433416,61.5981242754734,62.0136259569268,58.2263281304787,60.908769213062,458970.561401607,0.0,1.0
2019-02-20,67.15,67.16,65.04,65.04,221153,63.4112225218157,63.4206657418487,61.4187030948458,61.4187030948458,234192.361531761,0.0,1.0
2019-02-21,68.09,68.825,67.17,67.24,190324,64.2988852049208,64.9929618773487,63.4301089618818,63.496211502113,201545.658508683,0.0,1.0
2019-02-22,66.92,68.585,66.88,68.24,258418,63.1940284610559,64.7663245965559,63.1562555809238,64.4405335054163,273654.53637217,0.0,1.0
2019-02-25,65.73,67.12,65.55,67.1,165866,62.070285277125,63.3828928617166,61.9003073165304,63.3640064216505,175645.594849842,0.0,1.0
2019-02-26,64.95,65.6,64.9,65.44,141645,61.3337141145485,61.9475234166956,61.2864980143833,61.7964318961671,149996.504904597,0.0,1.0
2019-02-27,64.83,65.0,64.13,64.68,83491,61.2203954741521,61.3809302147136,60.5593700718398,61.0787471736566,88413.6975607305,0.0,1.0
2019-02-28,64.65,65.04,64.28,64.81,204847,61.0504175135575,61.4187030948458,60.7010183723353,61.201509034086,216924.946451989,0.0,1.0
2019-03-01,64.09,65.07,63.61,65.07,178397,60.5215971917076,61.4470327549448,60.0683226301221,61.4470327549448,188915.432845955,0.0,1.0
2019-03-04,62.6,64.37,62.55,64.19,150382,59.1145574067857,60.7860073526326,59.0673413066206,60.616029392038,159248.645561531,0.0,1.0
2019-03-05,62.06,62.87,61.97,62.58,126433,58.604623525002,59.3695243476776,58.5196345447047,59.0956709667197,133887.592958473,0.0,1.0
2019-03-06,61.67,62.43,60.96,61.88,158858,58.4063159043083,59.1260953771034,57.7338903441971,58.6052023375806,167734.819570726,0.18,1.0
2019-03-07,61.34,61.92,61.02,61.68,146781,58.0937800805946,58.6430854677277,57.7907150394177,58.4157866868451,154982.969390341,0.0,1.0
2019-03-08,61.97,62.07,60.71,61.09,130266,58.6904393804116,58.7851472057794,57.4971207807776,57.8570105171752,137545.128392654,0.0,1.0
2019-03-11,63.43,63.45,61.61,61.96,133699,60.0731736307812,60.0921151958547,58.3494912090876,58.6809685978748,141169.960856781,0.0,1.0
2019-03-12,63.0,64.02,62.57,63.44,118274,59.6659299816997,60.631949800451,59.2586863326183,60.0826444133179,124883.027923731,0.0,1.0
2019-03-13,64.16,64.34,60.71,63.25,134997,60.7645407559659,60.9350148416279,57.4971207807776,59.9026995451192,142540.491744762,0.0,1.0
2019-03-14,64.34,64.69,63.82,64.12,191867,60.9350148416279,61.2664922304151,60.4425341497155,60.7266576258188,202588.328107974,0.0,1.0
2019-03-15,63.57,64.95,63.085,64.49,361073,60.205764586296,61.5127325763714,59.7464316332623,61.0770765796796,381249.383140043,0.0,1.0
2019-03-18,64.15,64.32,63.29,63.55,173799,60.7550699734292,60.9160732765544,59.9405826752663,60.1868230212225,183510.707087919,0.0,1.0
2019-03-19,62.72,64.47,62.29,64.47,156699,59.4007480706699,61.058135014606,58.9935044215885,61.058135014606,165455.176899579,0.0,1.0
2019-03-20,61.88,62.92,61.69,62.73,116989,58.6052023375806,59.5901637214055,58.4252574693818,59.4102188532067,123526.22346221,0.0,1.0
2019-03-21,63.24,63.35,61.57,61.57,135578,59.8932287625824,59.9974073704869,58.3116080789405,58.3116080789405,143153.957419582,0.0,1.0
2019-03-22,61.2,63.36,61.04,62.85,147890,57.9611891250797,60.0068781530237,57.8096566044913,59.523868243648,156153.939155187,0.0,1.0
2019-03-25,61.43,62.02,60.85,61.15,101519,58.1790171234256,58.7377932930955,57.6297117362925,57.9138352123958,107191.775976033,0.0,1.0
2019-03-26,62.44,62.93,61.65,61.69,134707,59.1355661596402,59.5996345039423,58.3873743392347,58.4252574693818,142234.286846831,0.0,1.0
2019-03-27,63.21,63.75,62.44,62.44,106383,59.864816414972,60.376238671958,59.1355661596402,59.1355661596402,112327.571229605,0.0,1.0
2019-03-28,64.16,64.39,63.22,63.22,159767,60.7645407559659,60.9823687543118,59.8742871975088,59.8742871975088,168694.613543896,0.0,1.0
2019-03-29,64.73,65.01,64.23,64.24,225398,61.3043753605623,61.569557271592,60.8308362337234,60.8403070162601,237993.005461498,0.0,1.0
2019-04-01,65.08,65.78,64.88,65.07,178434,61.6358527493495,62.2988075269239,61.4464370986139,61.6263819668127,188404.706060022,0.0,1.0
2019-04-02,64.2,65.31,63.78,65.29,161274,60.802423886113,61.8536807476954,60.4046510195684,61.8347391826218,170285.823134179,0.0,1.0
2019-04-03,64.64,64.97,64.16,64.55,91124,61.2191383177313,61.5316741414449,60.7645407559659,61.1339012749003,96215.9142036465,0.0,1.0
2019-04-04,65.04,65.27,64.75,64.75,146439,61.5979696192024,61.8157976175483,61.3233169256358,61.3233169256358,154621.858786574,0.0,1.0
2019-04-05,65.0,65.34,64.76,65.02,213440,61.5600864890553,61.8820930953057,61.3327877081726,61.5790280541288,225366.80487716,0.0,1.0
2019-04-08,65.74,66.0,64.9,65.13,134650,62.2609243967768,62.507164742733,61.4653786636875,61.6832066620334,142174.101746203,0.0,1.0
2019-04-09,65.33,65.97,65.15,65.65,151538,61.8726223127689,62.4787523951227,61.7021482271069,62.1756873539458,160005.785595367,0.0,1.0
2019-04-10,66.21,66.46,65.28,65.56,129534,62.7060511760054,62.9428207394248,61.825268400085,62.0904503111148,136772.224995118,0.0,1.0
2019-04-11,66.86,66.92,66.17,66.42,68510,63.3216520408959,63.3784767361166,62.6681680458583,62.9049376092777,72338.2674387848,0.0,1.0
2019-04-12,67.94,68.56,66.66,67.16,234220,64.3444965548679,64.9316850721481,63.1322363901604,63.6057755169992,247307.969632348,0.0,1.0
2019-04-15,68.12,68.32,67.26,68.03,159086,64.5149706405299,64.7043862912655,63.700483342367,64.4297335976989,167975.559973238,0.0,1.0
2019-04-16,67.61,68.35,67.46,68.35,167138,64.0319607311542,64.7327986388758,63.8898989931026,64.7327986388758,176477.497346134,0.0,1.0
2019-04-17,67.66,67.97,67.14,67.86,121855,64.0793146438381,64.3729089024782,63.5868339519257,64.2687302945737,128664.130473699,0.0,1.0
2019-04-18,67.73,68.38,67.49,67.81,106246,64.1456101215956,64.7612109864861,63.9183113407129,64.2213763818898,112182.915812307,0.0,1.0
2019-04-22,67.17,67.4,66.97,67.39,82423,63.615246299536,63.8330742978819,63.4258306488005,63.8236035153451,87028.7113867605,0.0,1.0
2019-04-23,67.32,68.02,66.95,67.36,200142,63.7573080375877,64.4202628151621,63.4068890837269,63.7951911677348,211325.726488589,0.0,1.0
2019-04-24,68.0,68.28,67.54,67.57,128163,64.4013212500886,64.6665031611184,63.9656652533968,63.9940776010071,135324.614943176,0.0,1.0
2019-04-25,66.33,67.27,63.65,67.27,229509,62.8197005664467,63.7099541249038,60.2815308465903,63.7099541249038,242333.723859408,0.0,1.0
2019-04-26,63.96,66.18,63.63,65.71,150356,60.5751251052304,62.677638828395,60.2625892815167,62.2325120491665,158757.736666558,0.0,1.0
2019-04-29,62.95,63.75,62.58,63.58,163757,59.6185760690158,60.376238671958,59.268157115155,60.2152353688328,172907.570587842,0.0,1.0
2019-04-30,63.32,63.53,62.48,63.02,254326,59.9689950228766,60.1678814561489,59.1734492897873,59.6848715467733,268537.471969587,0.0,1.0
2019-05-01,62.46,63.63,62.46,63.24,321257,59.1545077247137,60.2625892815167,59.1545077247137,59.8932287625824,339208.506533085,0.0,1.0
2019-05-02,63.31,63.5,62.34,62.59,125148,59.9595242403398,60.1394691085386,59.0408583342724,59.2776278976918,132141.139883653,0.0,1.0
2019-05-03,64.06,64.82,63.11,63.44,309064,60.6698329305982,61.3896124033933,59.7701085896043,60.0826444133179,326334.174393527,0.0,1.0
2019-05-06,64.05,64.79,61.8,63.23,165361,60.6603621480614,61.3612000557829,58.5294360772864,59.8837579800456,174601.200437088,0.0,1.0
2019-05-07,63.08,63.86,62.32,63.56,244068,59.7416962419939,60.4804172798626,59.0219167691988,60.1962938037593,257706.265614499,0.0,1.0
2019-05-08,61.97,63.02,61.91,63.02,152095,58.6904393804116,59.6848715467733,58.6336146851909,59.6848715467733,160593.910175186,0.0,1.0
2019-05-09,61.94,62.07,60.88,61.64,205149,58.6620270328013,58.7851472057794,57.6581240839028,58.3779035566979,216612.51243321,0.0,1.0
2019-05-10,62.03,62.33,60.93,61.72,180196,58.7472640756323,59.0313875517356,57.7054779965867,58.4536698169922,190265.164784692,0.0,1.0
2019-05-13,60.02,62.47,59.91,61.22,238924,56.84363678574,59.1639785072505,56.7394581778354,57.9801306901533,252274.824252579,0.0,1.0
2019-05-14,60.21,60.98,59.55,60.0,183195,57.0235816539387,57.7528319092706,56.3985100065114,56.8246952206664,193431.745780881,0.0,1.0
2019-05-15,60.66,60.86,59.59,59.82,103643,57.4497668680937,57.6391825188293,56.4363931366585,56.6542211350044,109434.462883637,0.0,1.0
2019-05-16,60.55,61.3,60.22,60.75,181747,57.3455882601892,58.0558969504475,57.0330524364755,57.5350039109247,191902.833049143,0.0,1.0
2019-05-17,60.0,60.58,59.83,60.01,445847,56.8246952206664,57.3740006077995,56.6636919175412,56.8341660032032,470760.46595796,0.0,1.0
2019-05-20,60.01,60.37,59.46,59.56,153267,56.8341660032032,57.1751141745272,56.3132729636804,56.4079807890482,161831.40031441,0.0,1.0
2019-05-21,60.3,60.5,59.62,60.24,158548,57.1088186967697,57.2982343475053,56.4648054842688,57.0519940015491,167407.497093628,0.0,1.0
2019-05-22,59.48,60.12,59.3,60.12,130934,56.332214528754,56.9383446111077,56.161740443092,56.9383446111077,138250.455536854,0.0,1.0
2019-05-23,57.91,59.01,57.52,59.01,173795,55.0157757561418,56.0607999891198,54.6452671644496,56.0607999891198,182937.863034249,0.18,1.0
2019-05-24,58.0,58.18,57.56,58.18,107426,55.10127773884,55.2722817042364,54.6832680456489,55.2722817042364,113077.377797504,0.0,1.0
2019-05-28,56.71,58.05,56.66,57.97,101052,53.8757493201658,55.148778840339,53.8282482186668,55.0727770779406,106368.059698708,0.0,1.0
2019-05-29,56.22,56.9,56.02,56.56,454201,53.4102385254756,54.056253505862,53.2202341194796,53.7332460156688,478095.229022807,0.0,1.0
2019-05-30,56.06,56.37,55.8,56.37,130444,53.2582350006788,53.5527418299726,53.011229272884,53.5527418299726,137306.289626511,0.0,1.0
2019-05-31,55.83,56.34,55.06,55.54,130288,53.0397299337834,53.5242411690732,52.3082129706988,52.7642235450892,137142.082908059,0.0,1.0
2019-06-03,56.4,57.07,55.8,55.8,138001,53.581242490872,54.2177572509586,53.011229272884,53.011229272884,145260.842006901,0.0,1.0
2019-06-04,57.97,58.03,56.83,56.95,90054,55.0727770779406,55.1297783997395,53.9897519637634,54.103754607361,94791.4860478507,0.0,1.0
2019-06-05,57.9,58.48,57.5,57.97,84995,55.006275535842,55.5572883132304,54.62626672385,55.0727770779406,89466.3463770301,0.0,1.0
2019-06-06,57.02,58.3,56.56,57.86,140787,54.1702561494596,55.386284347834,53.7332460156688,54.9682746546428,148193.405581304,0.0,1.0
2019-06-07,57.38,57.91,57.02,57.02,258031,54.5122640802525,55.0157757561418,54.1702561494596,54.1702561494596,271605.28056958,0.0,1.0
2019-06-10,58.36,58.88,57.3037,57.59,97980,55.4432856696328,55.9372971252225,54.439777399365,54.7117687065482,103134.450473809,0.0,1.0
2019-06-11,58.52,58.89,58.21,58.75,146397,55.5952891944297,55.9467973455222,55.3007823651358,55.8137942613251,154098.531802554,0.0,1.0
2019-06-12,59.22,59.42,58.07,58.49,121116,56.2603046154156,56.4503090214116,55.1677792809386,55.5667885335303,127487.569948825,0.0,1.0
2019-06-13,59.69,59.99,58.96,59.25,186438,56.7068149695062,56.9918215785003,56.0132988876208,56.288805276315,196245.975479037,0.0,1.0
2019-06-14,59.35,60.18,58.76,59.69,117006,56.383807479313,57.1723257641965,55.8232944816248,56.7068149695062,123161.35448192,0.0,1.0
2019-06-17,58.28,59.38,58.18,59.23,109979,55.3672839072345,56.4123081402125,55.2722817042364,56.2698048357154,115764.683901399,0.0,1.0
2019-06-18,58.92,59.63,58.31,58.31,109499,55.9752980064217,56.6498136477075,55.3957845681338,55.3957845681338,115259.432460008,0.0,1.0
2019-06-19,58.69,59.66,58.31,58.78,152382,55.7567929395262,56.6783143086068,55.3957845681338,55.8422949222244,160398.38571239,0.0,1.0
2019-06-20,58.97,59.3,58.28,58.98,127297,56.0227991079206,56.336306377814,55.3672839072345,56.0322993282204,133993.734863896,0.0,1.0
2019-06-21,57.81,58.98,57.8,58.5,190511,54.9207735531438,56.0322993282204,54.911273332844,55.57628875383,200533.244480668,0.0,1.0
2019-06-24,57.48,58.31,57.06,57.71,164732,54.6072662832504,55.3957845681338,54.2082570306588,54.8257713501458,173398.084256497,0.0,1.0
2019-06-25,56.93,58.11,56.9,57.27,240627,54.0847541667614,55.2057801621378,54.056253505862,54.4077616569546,253285.705390501,0.0,1.0
2019-06-26,57.27,58.28,56.7,57.27,110414,54.4077616569546,55.3672839072345,53.866249099866,54.4077616569546,116222.568020159,0.0,1.0
2019-06-27,58.24,58.46,57.48,57.52,190626,55.3292830260352,55.5382878726308,54.6072662832504,54.6452671644496,200654.294305168,0.0,1.0
2019-06-28,59.15,59.56,58.42,58.42,307274,56.193803073317,56.5833121056088,55.5002869914317,55.5002869914317,323438.815420384,0.0,1.0
2019-07-01,59.11,59.54,58.71,59.51,165330,56.1558021921178,56.5643116650092,55.7757933801258,56.5358110041098,174027.543343895,0.0,1.0
2019-07-02,58.96,59.42,58.78,58.91,347705,56.0132988876208,56.4503090214116,55.8422949222244,55.9657977861218,365996.775892997,0.0,1.0
2019-07-03,59.4,60.03,58.71,59.07,88726,56.431308580812,57.0298224596995,55.7757933801258,56.1178013109187,93393.6237266707,0.0,1.0
2019-07-05,59.21,59.45,58.81,59.12,127186,56.2508043951158,56.4788096823111,55.8707955831239,56.1653024124176,133876.895468074,0.0,1.0
2019-07-08,58.75,59.04,58.61,59.04,112438,55.8137942613251,56.0893006500192,55.6807911771278,56.0893006500192,118353.044931355,0.0,1.0
2019-07-09,58.1,58.5,57.2,58.5,191008,55.196279941838,55.57628875383,54.341260114856,55.57628875383,201056.390243941,0.0,1.0
2019-07-10,57.75,58.67,57.6,58.34,108885,54.863772231345,55.7377924989267,54.721268926848,55.4242852290333,114613.131657897,0.0,1.0
2019-07-11,58.15,58.19,57.13,57.64,101810,55.243781043337,55.2817819245362,54.2747585727574,54.7592698080473,107165.935933237,0.0,1.0
2019-07-12,59.58,60.0,58.13,58.18,137327,56.6023125462084,57.0013217988,55.2247806027374,55.2722817042364,144551.384774615,0.0,1.0
2019-07-15,59.96,60.03,59.16,59.55,119432,56.9633209176008,57.0298224596995,56.2033032936168,56.573811885309,125714.97947528,0.0,1.0
2019-07-16,60.34,61.48,60.2,60.23,164246,57.3243292889933,58.4073544031704,57.191326204796,57.2198268656954,172886.517172089,0.0,1.0
2019-07-17,59.8,60.18,59.14,60.05,114041,56.811317392804,57.1723257641965,56.1843028530173,57.048822900299,120040.374224165,0.0,1.0
2019-07-18,59.87,60.26,59.67,59.86,102549,56.8778189349026,57.2483275265948,56.6878145289066,56.8683187146029,107943.812631544,0.0,1.0
2019-07-19,59.8,60.53,58.99,59.89,151842,56.811317392804,57.5048334746894,56.0417995485203,56.8968193755022,159829.977840826,0.0,1.0
2019-07-22,59.7,60.33,59.5,59.83,86784,56.7163151898061,57.3148290686934,56.52631078381,56.8398180537034,91349.4606033787,0.0,1.0
2019-07-23,60.12,60.23,59.34,59.93,114426,57.1153244423976,57.2198268656954,56.3743072590132,56.9348202567014,120445.627984447,0.0,1.0
2019-07-24,61.21,62.88,59.15,60.0,162428,58.1508484550759,59.7373852451425,56.193803073317,57.0013217988,170972.877337823,0.0,1.0
2019-07-25,61.26,61.73,60.05,61.02,179922,58.1983495565748,58.6448599106654,57.048822900299,57.9703442693797,189387.187162163,0.0,1.0
2019-07-26,63.53,64.51,59.22,62.97,295952,60.3548995646295,61.2859211540099,56.2603046154156,59.8228872278407,311521.197046588,0.0,1.0
2019-07-29,61.87,63.15,60.98,63.15,244830,58.7778629948626,59.993891193237,57.9323433881804,59.993891193237,257709.813324175,0.0,1.0
2019-07-30,62.06,62.35,61.0,61.36,254501,58.9583671805589,59.233873569253,57.95134382878,58.2933517595729,267889.577261021,0.0,1.0
2019-07-31,63.0,64.04,61.76,61.76,295480,59.85138788874,60.8394107999193,58.6733605715648,58.6733605715648,311024.366462555,0.0,1.0
2019-08-01,62.01,64.16,61.81,63.12,278644,58.9108660790599,60.9534134435169,58.7208616730639,59.9653905323377,293302.672155787,0.0,1.0
2019-08-02,61.59,62.11,61.17,61.68,109559,58.5118568264683,59.0058682820578,58.1128475738766,58.5973588091665,115322.588890182,0.0,1.0
2019-08-05,59.81,62.12,59.4,60.74,145616,56.8208176131038,59.0153685023576,56.431308580812,57.7043381009853,153276.445603125,0.0,1.0
2019-08-06,60.66,61.56,59.8,59.97,220636,57.6283363385868,58.4833561655688,56.811317392804,56.9728211379006,232243.035463762,0.0,1.0
2019-08-07,60.64,60.77,59.74,59.82,115259,57.6093358979873,57.7328387618847,56.7543160710052,56.8303178334036,121322.449756693,0.0,1.0
2019-08-08,62.06,62.3,61.02,61.02,157247,58.9583671805589,59.186372467754,57.9703442693797,57.9703442693797,165519.319592315,0.0,1.0
2019-08-09,61.04,62.27,60.96,62.04,123387,57.9893447099792,59.1578718068547,57.9133429475809,58.9393667399592,129878.040830903,0.0,1.0
2019-08-12,60.84,61.72,59.89,60.66,132378,57.7993403039833,58.6353596903656,56.8968193755022,57.6283363385868,139342.031892446,0.0,1.0
2019-08-13,61.71,62.2,60.44,60.73,140252,58.6258594700658,59.0913702647561,57.4193314919912,57.6948378806854,147630.260745588,0.0,1.0
2019-08-14,59.68,61.89,59.34,61.05,135414,56.6973147492064,58.7968634354622,56.3743072590132,57.998844930279,142537.747259241,0.0,1.0
2019-08-15,59.27,59.95,58.83,59.74,116407,56.3078057169147,56.9538206973011,55.8897960237234,56.7543160710052,122530.842787351,0.0,1.0
2019-08-16,60.6,61.29,59.63,59.63,436804,57.571335016788,58.2268502174743,56.6498136477075,56.6498136477075,459783.022093915,0.0,1.0
2019-08-19,61.19,61.9,61.15,61.32,96912,58.1318480144762,58.806363655762,58.093847133277,58.2553508783736,102010.266016716,0.0,1.0
2019-08-20,60.29,64.03,60.17,61.01,107431,57.2768281874942,60.8299105796195,57.1628255438967,57.9608440490798,113082.640833352,0.0,1.0
2019-08-21,61.35,61.46,60.27,60.27,163305,58.4548555046695,58.5596645365442,57.4258213735359,57.4258213735359,171393.148841154,0.18,1.0
2019-08-22,60.86,61.8,60.7,61.58,121586,57.9879789081366,58.8836197259751,57.835529407228,58.6740016622257,127607.895624755,0.0,1.0
2019-08-23,58.12,60.6,57.97,60.6,116778,55.3772812050756,57.7402484691601,55.2343597979737,57.7402484691601,122561.765624888,0.0,1.0
2019-08-26,58.42,58.93,58.03,58.81,93193,55.6631240192794,56.1490568034258,55.2915283608145,56.0347196777443,97808.6508064892,0.0,1.0
2019-08-27,58.04,59.05,57.71,58.84,136295,55.3010564546213,56.2633939291073,54.9866293589971,56.0633039591646,143045.40106736,0.0,1.0
2019-08-28,58.78,59.28,57.74,57.74,134618,56.0061353963239,56.4825400866635,55.0152136404175,55.0152136404175,141285.342829053,0.0,1.0
2019-08-29,61.38,61.5,59.28,59.44,149580,58.4834397860898,58.5977769117713,56.4825400866635,56.6349895875722,156988.378822816,0.0,1.0
2019-08-30,62.3,62.9,61.88,61.91,181586,59.3600244163147,59.9317100447222,58.9598444764294,58.9884287578498,190579.567836073,0.0,1.0
2019-09-03,61.23,62.42,61.01,61.68,153026,58.340518378988,59.4743615419962,58.1309003152385,58.7692826002936,160605.051863486,0.0,1.0
2019-09-04,61.01,62.03,60.56,61.45,83880,58.1309003152385,59.1027658835313,57.7021360939329,58.5501364427374,88034.3977514225,0.0,1.0
2019-09-05,62.55,63.27,61.56,61.56,98301,59.5982267614845,60.2842495155735,58.6549454746121,58.6549454746121,103169.639167413,0.0,1.0
2019-09-06,62.13,62.69,61.93,62.69,68814,59.1980468215992,59.7316200747796,59.0074849454634,59.7316200747796,72222.2108591606,0.0,1.0
2019-09-09,63.46,63.66,62.43,62.43,71216,60.4652832979026,60.6558451740384,59.483889635803,59.483889635803,74743.1768033536,0.0,1.0
2019-09-10,64.35,64.62,63.07,63.36,182895,61.3132836467071,61.5705421794905,60.0936876394377,60.3700023598347,191953.39981815,0.0,1.0
2019-09-11,64.81,65.53,64.11,64.68,187655,61.7515759618195,62.4375987159085,61.0846093953441,61.6277107423312,196949.152480248,0.0,1.0
2019-09-12,64.31,65.27,63.88,64.75,151594,61.2751712714799,62.189868276932,60.8654632377879,61.6944073989788,159102.127953376,0.0,1.0
2019-09-13,64.53,64.95,64.24,64.74,97903,61.4847893352293,61.8849692751146,61.2084746148324,61.684879305172,102751.927075078,0.0,1.0
2019-09-16,64.05,65.61,63.55,64.17,131768,61.0274408325033,62.5138234663629,60.5510361421637,61.1417779581848,138294.188399016,0.0,1.0
2019-09-17,63.89,63.99,63.33,63.9,117692,60.8749913315947,60.9702722696626,60.3414180784143,60.8845194254014,123521.03409824,0.0,1.0
2019-09-18,63.82,63.95,62.11,63.42,148425,60.8082946749471,60.9321598944354,59.1789906339857,60.4271709226754,155776.174132748,0.0,1.0
2019-09-19,63.48,64.2,63.16,64.16,178633,60.4843394855162,61.1703622396052,60.1794404836988,61.132249864378,187480.312035406,0.0,1.0
2019-09-20,63.26,64.17,63.05,63.54,423259,60.2747214217667,61.1417779581848,60.0746314518241,60.5415080483569,444222.116808171,0.0,1.0
2019-09-23,63.06,63.32,62.7,63.11,122546,60.0841595456309,60.3318899846075,59.7411481685864,60.1318000146649,128615.442380136,0.0,1.0
2019-09-24,63.09,64.24,62.65,63.02,110524,60.1127438270513,61.2084746148324,59.6935076995524,60.0460471704037,115998.018324728,0.0,1.0
2019-09-25,64.5,64.71,63.1,63.1,133936,61.456205053809,61.6562950237516,60.1222719208581,60.1222719208581,140569.564821585,0.0,1.0
2019-09-26,64.31,64.85,63.94,64.37,63036,61.2751712714799,61.7896883370467,60.9226318006286,61.3323398343207,66158.0388252107,0.0,1.0
2019-09-27,63.62,64.98,63.23,64.49,103095,60.6177327988113,61.913553556535,60.2461371403464,61.4466769600022,108201.075777097,0.0,1.0
2019-09-30,63.72,64.24,63.71,63.96,157934,60.7130137368792,61.2084746148324,60.7034856430724,60.9416879882422,165756.134650371,0.0,1.0
2019-10-01,62.33,64.52,61.98,64.0,72092,59.3886086977351,61.4752612414225,59.0551254144974,60.9798003634694,75662.5632176389,0.0,1.0
2019-10-02,61.75,62.29,60.97,61.96,81034,58.8359792569411,59.3504963225079,58.0927879400114,59.0360692268838,85047.4414328657,0.0,1.0
2019-10-03,61.73,62.01,60.98,61.71,88687,58.8169230693276,59.0837096959177,58.1023160338181,58.797866881714,93079.4782234192,0.0,1.0
2019-10-04,62.0,63.48,61.59,61.91,131822,59.0741816021109,60.4843394855162,58.6835297560325,58.9884287578498,138350.862904006,0.0,1.0
2019-10-07,62.05,62.61,61.63,61.82,143215,59.1218220711449,59.6553953243253,58.7216421312596,58.9026759135887,150308.133929065,0.0,1.0
2019-10-08,60.37,61.62,60.3,61.58,139956,57.5211023116038,58.7121140374528,57.4544056549563,58.6740016622257,146887.72260012,0.0,1.0
2019-10-09,60.6,60.92,60.27,60.92,100661,57.7402484691601,58.0451474709774,57.4258213735359,58.0451474709774,105646.524941058,0.0,1.0
2019-10-10,60.84,61.59,60.64,60.64,91685,57.9689227205231,58.6835297560325,57.7783608443872,57.7783608443872,96225.9627782447,0.0,1.0
2019-10-11,62.25,62.97,61.57,61.57,152128,59.3123839472807,59.9984067013698,58.6644735684189,58.6644735684189,159662.575836056,0.0,1.0
2019-10-14,62.14,62.29,61.71,62.04,58733,59.207574915406,59.3504963225079,58.797866881714,59.1122939773381,61641.920399789,0.0,1.0
2019-10-15,62.41,62.89,62.15,62.38,98957,59.4648334481894,59.9221819509154,59.2171030092128,59.436249166769,103858.129450257,0.0,1.0
2019-10-16,62.89,63.24,62.24,62.24,108847,59.9221819509154,60.2556652341532,59.302855853474,59.302855853474,114237.960086422,0.0,1.0
2019-10-17,63.86,64.0,63.13,63.16,105441,60.8464070501743,60.9798003634694,60.1508562022784,60.1794404836988,110663.26816056,0.0,1.0
2019-10-18,63.64,64.28,63.45,63.46,86662,60.6367889864248,61.2465869900595,60.4557552040958,60.4652832979026,90954.1842862874,0.0,1.0
2019-10-21,63.76,64.66,63.63,64.1,107043,60.7511261121063,61.6086545547176,60.6272608926181,61.0750813015373,112344.611808602,0.0,1.0
2019-10-22,64.95,65.0,63.61,63.61,90227,61.8849692751146,61.9326097441486,60.6082047050045,60.6082047050045,94695.7511435098,0.0,1.0
2019-10-23,65.74,66.15,64.54,64.73,117379,62.6376886858512,63.0283405319297,61.4943174290361,61.6753512113652,123192.531874871,0.0,1.0
2019-10-24,65.38,65.83,64.64,65.83,119304,62.2946773088067,62.7234415301123,61.5895983671041,62.7234415301123,125212.873024985,0.0,1.0
2019-10-25,70.24,72.09,67.98,69.05,300123,66.9253308989076,68.6880282531642,64.7719816985726,65.7914877358994,314987.452984623,0.0,1.0
2019-10-28,71.08,71.14,68.84,70.01,218671,67.7256907786782,67.7828593415189,65.5913977659567,66.7061847413514,229501.308902018,0.0,1.0
2019-10-29,71.14,71.42,69.95,71.18,171499,67.7828593415189,68.0496459681091,66.6490161785106,67.8209717167461,179992.98020948,0.0,1.0
2019-10-30,69.71,70.82,68.83,70.82,139083,66.4203419271476,67.4779603397016,65.5818696721499,67.4779603397016,145971.484769446,0.0,1.0
2019-10-31,69.17,69.47,67.86,69.47,211795,65.9058248615809,66.1916676757846,64.6576445728911,66.1916676757846,222284.755266601,0.0,1.0
2019-11-01,69.16,69.97,68.98,69.57,187909,65.8962967677741,66.6680723661242,65.7247910792518,66.2869486138525,197215.732559276,0.0,1.0
2019-11-04,70.15,70.48,69.19,69.31,137634,66.8395780546465,67.1540051502706,65.9248810491945,66.039218174876,144450.718885542,0.0,1.0
2019-11-05,70.55,71.53,68.95,70.31,142190,67.2207018069182,68.1544549999838,65.6962067978315,66.9920275555552,149232.367862122,0.0,1.0
2019-11-06,70.68,70.7,69.65,70.26,100587,67.3445670264065,67.3636232140201,66.3631733643069,66.9443870865212,105568.859878664,0.0,1.0
2019-11-07,71.17,71.87,70.83,71.19,104572,67.8114436229393,68.4784101894147,67.4874884335084,67.8304998105529,109751.228441366,0.0,1.0
2019-11-08,70.61,71.52,70.52,71.04,111492,67.2778703697589,68.144926906177,67.1921175254978,67.687578403451,117013.961303071,0.0,1.0
2019-11-11,70.65,71.19,69.65,70.4,136025,67.3159827449861,67.8304998105529,66.3631733643069,67.0777803998163,142762.028542409,0.0,1.0
2019-11-12,70.31,71.07,69.96,70.83,104639,66.9920275555552,67.7161626848714,66.6585442723174,67.4874884335084,109821.546808668,0.0,1.0
2019-11-13,69.58,70.24,69.31,69.93,152100,66.2964767076593,66.9253308989076,66.039218174876,66.6299599908971,159633.189055691,0.0,1.0
2019-11-14,69.82,69.97,69.15,69.55,92848,66.5251509590224,66.6680723661242,65.8867686739673,66.267892426239,97446.5636912741,0.0,1.0
2019-11-15,69.71,70.31,69.63,70.28,172139,66.4203419271476,66.9920275555552,66.3441171766933,66.9634432741348,180664.678046401,0.0,1.0
2019-11-18,70.47,70.48,69.51,69.66,89255,67.1444770564638,67.1540051502706,66.2297800510118,66.3727014581137,93675.6100536865,0.0,1.0
2019-11-19,70.21,70.89,70.06,70.61,84811,66.8967466174872,67.5446569963491,66.7538252103854,67.2778703697589,89011.5081985682,0.0,1.0
2019-11-20,69.68,69.99,69.1,69.77,133859,66.5632633342495,66.8593972555127,66.0092063202733,66.6492376984872,140126.770425343,0.18,1.0
2019-11-21,69.21,69.78,68.84,69.78,107306,66.114286098786,66.6587904056247,65.7608359346977,66.6587904056247,112330.46136055,0.0,1.0
2019-11-22,69.41,69.49,68.93,69.43,85850,66.3053402415365,66.3817618986366,65.8468102989354,66.3244456558115,89869.812571554,0.0,1.0
2019-11-25,70.6,70.96,69.19,69.45,76012,67.4421123909015,67.7860098478523,66.095180684511,66.3435510700865,79571.161248561,0.0,1.0
2019-11-26,70.78,71.47,70.24,70.54,113526,67.6140611193769,68.2731979118659,67.0982149339507,67.3847961480764,118841.704624324,0.0,1.0
2019-11-27,70.8,71.26,70.37,70.88,69110,67.6331665336519,68.0725910619779,67.2224001267385,67.7095881907521,72345.9842378579,0.0,1.0
2019-11-29,70.03,70.91,70.03,70.51,26711,66.8976080840628,67.7382463121647,66.8976080840628,67.3561380266638,27961.7072055769,0.0,1.0
2019-12-02,69.13,70.54,69.04,70.16,74074,66.0378644416859,67.3847961480764,65.9518900774482,67.0217932768506,77542.4169647675,0.0,1.0
2019-12-03,68.16,68.92,67.89,68.47,88974,65.1112518493463,65.8372575917979,64.8533287566332,65.4073857706094,93140.0897349033,0.0,1.0
2019-12-04,68.57,69.55,68.47,68.56,92791,65.5029128419846,66.4390781414617,65.4073857706094,65.4933601348471,97135.8157056153,0.0,1.0
2019-12-05,69.4,69.44,68.57,68.57,161869,66.2957875343989,66.333998362949,65.5029128419846,65.5029128419846,169448.301585846,0.0,1.0
2019-12-06,69.41,70.28,69.24,70.0,176906,66.3053402415365,67.1364257625008,66.1429442201986,66.8689499626502,185189.389199573,0.0,1.0
2019-12-09,69.63,69.92,69.07,69.34,162723,66.5154997985619,66.7925283055501,65.9805481988607,66.2384712915738,170342.28900502,0.0,1.0
2019-12-10,69.52,69.84,69.31,69.63,86436,66.4104200200492,66.7161066484499,66.2098131701612,66.5154997985619,90483.251245601,0.0,1.0
2019-12-11,69.44,69.75,69.12,69.52,81323,66.333998362949,66.6301322842122,66.0283117345483,66.4104200200492,85130.84179099,0.0,1.0
2019-12-12,70.0,70.41,69.01,69.23,191272,66.8689499626502,67.2606109552886,65.9232319560356,66.1333915130611,200228.058126806,0.0,1.0
2019-12-13,69.21,70.58,69.0,70.15,184425,66.114286098786,67.4230069766265,65.9136792488981,67.012240569713,193060.456418274,0.0,1.0
2019-12-16,68.7,69.94,68.55,69.68,165114,65.6270980347724,66.8116337198251,65.4838074277096,66.5632633342495,172845.244413973,0.0,1.0
2019-12-17,68.8,69.08,68.13,68.66,127687,65.7226251061476,65.9901009059982,65.0825937279337,65.5888872062223,133665.774698008,0.0,1.0
2019-12-18,69.05,69.1,67.16,68.74,139441,65.9614427845857,66.0092063202733,64.1559811355941,65.6653088633225,145970.140183926,0.0,1.0
2019-12-19,69.15,69.36,68.44,69.12,207075,66.0569698559609,66.2575767058488,65.3787276491969,66.0283117345483,216771.012676232,0.0,1.0
2019-12-20,69.16,69.26,68.24,69.14,560919,66.0665225630984,66.1620496344736,65.1876735064464,66.0474171488234,587183.289433005,0.0,1.0
2019-12-23,68.58,69.73,68.35,69.21,95194,65.5124655491222,66.6110268699371,65.2927532849592,66.114286098786,99651.332998678,0.0,1.0
2019-12-24,69.09,69.15,68.24,68.66,65577,65.9996536131358,66.0569698559609,65.1876735064464,65.5888872062223,68647.5561910867,0.0,1.0
2019-12-26,69.3,69.36,68.93,69.28,43146,66.2002604630237,66.2575767058488,65.8468102989354,66.1811550487487,45166.2543181394,0.0,1.0
2019-12-27,69.3,69.87,68.95,69.53,92968,66.2002604630237,66.7447647698624,65.8659157132105,66.4199727271867,97321.1034962404,0.0,1.0
2019-12-30,69.31,69.75,68.78,69.42,83578,66.2098131701612,66.6301322842122,65.7035196918726,66.314892948674,87491.4291800273,0.0,1.0
2019-12-31,69.95,70.12,69.18,69.18,83904,66.8211864269626,66.9835824483005,66.0856279773735,66.0856279773735,87832.6936983538,0.0,1.0
2020-01-02,69.69,70.51,69.17,70.12,79738,66.5728160413871,67.3561380266638,66.0760752702359,66.9835824483005,83471.6262647708,0.0,1.0
2020-01-03,69.45,69.52,68.43,68.73,130241,66.3435510700865,66.4104200200492,65.3691749420594,65.655756156185,136339.362366124,0.0,1.0
2020-01-06,68.71,69.06,67.13,68.91,163508,65.6366507419099,65.9709954917232,64.1273230141816,65.8277048846604,171164.045590561,0.0,1.0
2020-01-07,68.28,68.6,68.01,68.51,89723,65.2258843349965,65.5315709633972,64.9679612422835,65.4455965991595,93924.1606681135,0.0,1.0
2020-01-08,69.04,69.49,68.11,68.48,79919,65.9518900774482,66.3817618986366,65.0634883136587,65.416938477747,83661.1013500993,0.0,1.0
2020-01-09,69.17,69.51,68.9,69.07,63215,66.0760752702359,66.4008673129117,65.8181521775229,65.9805481988607,66174.9586687337,0.0,1.0
2020-01-10,69.08,69.77,68.67,69.24,53840,65.9901009059982,66.6492376984872,65.5984399133599,66.1429442201986,56360.9867076584,0.0,1.0
2020-01-13,69.64,69.73,69.08,69.08,50453,66.5250525056994,66.6110268699371,65.9901009059982,65.9901009059982,52815.3949175611,0.0,1.0
2020-01-14,69.98,70.45,69.57,69.57,71027,66.8498445483752,67.2988217838387,66.4581835557368,66.4581835557368,74352.7452244585,0.0,1.0
2020-01-15,70.39,70.99,69.95,69.95,65746,67.2415055410136,67.8146679692648,66.8211864269626,66.8211864269626,68824.469392305,0.0,1.0
2020-01-16,71.24,71.5,70.8,70.98,103193,68.0534856477029,68.3018560332784,67.6331665336519,67.8051152621273,108024.875581787,0.0,1.0
2020-01-17,71.19,71.42,70.32,71.07,81683,68.0057221120153,68.2254343761783,67.1746365910509,67.891089626365,85507.6983142952,0.0,1.0
2020-01-21,70.34,71.38,70.04,71.06,244719,67.193742005326,68.1872235476282,66.9071607912003,67.8815369192275,256177.643129856,0.0,1.0
2020-01-22,69.76,70.73,69.63,70.73,77265,66.6396849913497,67.5662975836893,66.5154997985619,67.5662975836893,80882.8313143986,0.0,1.0
2020-01-23,69.55,69.84,68.46,69.73,135113,66.4390781414617,66.7161066484499,65.3978330634719,66.6110268699371,141439.487314856,0.0,1.0
2020-01-24,68.47,69.74,68.0,69.74,61112,65.4073857706094,66.6205795770747,64.9584085351459,66.6205795770747,63973.4884784253,0.0,1.0
2020-01-27,67.6,68.13,67.35,67.45,54378,64.5763002496451,65.0825937279337,64.337482571207,64.4330096425822,56924.1778452646,0.0,1.0
2020-01-28,67.54,68.03,67.22,67.82,59686,64.5189840068199,64.9870666565585,64.2132973784193,64.7864598066705,62480.717916666,0.0,1.0
2020-01-29,67.5,68.51,67.24,67.75,82171,64.4807731782699,65.4455965991595,64.2324027926943,64.7195908567079,86018.548268109,0.0,1.0
2020-01-30,67.67,67.7,65.0,66.93,76616,64.6431691996077,64.6718273210203,62.0925963938895,63.9362688714311,80203.4427487733,0.0,1.0
2020-01-31,65.45,67.67,65.08,67.25,147161,62.522468215078,64.6431691996077,62.1690180509897,64.2419554998318,154051.618961473,0.0,1.0
2020-02-03,65.8,66.36,65.25,65.79,115335,62.8568129648912,63.3917645645924,62.3314140723275,62.8472602577537,120735.408653933,0.0,1.0
2020-02-04,65.96,66.95,65.72,66.61,107669,63.0096562790915,63.9553742857062,62.780391307791,63.6305822430304,112710.458354882,0.0,1.0
2020-02-05,66.91,67.23,65.98,66.63,157515,63.9171634571561,64.2228500855568,63.0287616933666,63.6496876573055,164890.431301204,0.0,1.0
2020-02-06,67.56,67.87,66.65,67.3,106483,64.538089421095,64.8342233423582,63.6687930715805,64.2897190355194,111468.925475327,0.0,1.0
2020-02-07,63.77,67.6,61.3,61.38,153192,60.9176134159744,64.5763002496451,58.5580947530066,58.6345164101067,160365.012550512,0.0,1.0
2020-02-10,62.65,64.08,62.41,63.9,108131,59.8477102165719,61.2137473372375,59.6184452452714,61.0417986087621,113194.090893124,0.0,1.0
2020-02-11,62.14,63.26,62.09,62.84,117310,59.3605221525584,60.4304253519608,59.3127586168708,60.0292116521849,122802.885413733,0.0,1.0
2020-02-12,62.96,63.04,62.17,62.4,164270,60.1438441378351,60.2202657949353,59.3891802739709,59.6088925381339,171961.725231557,0.0,1.0
2020-02-13,63.53,63.64,62.55,62.55,72277,60.6883484446738,60.7934282231866,59.7521831451967,59.7521831451967,75661.2748192687,0.0,1.0
2020-02-14,62.77,63.83,62.38,63.46,188891,59.9623427022222,60.9749296587995,59.5897871238589,60.6214794947112,197735.570954612,0.0,1.0
2020-02-18,63.41,63.59,62.52,62.52,225793,60.5737159590236,60.745664687499,59.7235250237842,59.7235250237842,236365.458240756,0.0,1.0
2020-02-19,64.71,64.93,63.57,63.57,86824,61.8155678869014,62.0257274439268,60.7265592732239,60.7265592732239,90889.41883183,0.0,1.0
2020-02-20,65.54,65.56,64.27,64.35,145036,62.6084425793157,62.6275479935907,61.3952487728504,61.4716704299506,151827.118650296,0.0,1.0
2020-02-21,65.42,65.84,64.1,65.48,129913,62.4938100936654,62.8950237934413,61.2328527515126,62.5511263364905,135996.004200446,0.0,1.0
2020-02-24,63.71,64.26,63.13,63.5,401016,60.8602971731492,61.3856960657129,60.306240159173,60.6596903232613,419793.043193877,0.0,1.0
2020-02-25,61.58,63.75,61.29,63.75,94884,58.8255705528572,60.8985080016993,58.548542045869,60.8985080016993,99326.8176591651,0.0,1.0
2020-02-26,60.65,62.57,60.65,61.98,97690,57.9371687890677,59.7712885594718,57.9371687890677,59.207678838358,102264.204893595,0.0,1.0
2020-02-27,60.21,61.94,58.8,59.48,234946,57.5168496750167,59.1694680098079,56.1699179686262,56.8195020539776,245947.035345793,0.0,1.0
2020-02-28,59.01,59.99,58.18,58.21,245036,56.3705248185141,57.3066901179912,55.5776501260999,55.6063082475124,256509.4862351,0.0,1.0
2020-03-02,61.47,62.08,58.18,59.44,268284,58.7204907743444,59.3032059097332,55.5776501260999,56.7812912254276,280846.043051215,0.0,1.0
2020-03-03,58.86,61.72,58.04,61.27,152797,56.2272342114513,58.9593084527825,55.4439122261746,58.529436631594,159951.517198553,0.0,1.0
2020-03-04,59.38,59.73,58.03,59.6,120091,56.8959237110778,57.2312819680478,55.6023990056222,57.1067203297446,125334.173608145,0.18,1.0
2020-03-05,57.0,58.69,56.26,58.05,100206,54.615487563682,56.2347888616227,53.9064443918026,55.6215623345919,104580.994417382,0.0,1.0
2020-03-06,56.44,57.24,54.94,55.2,114450,54.07891435253,54.8454475113185,52.6416646798015,52.8907879564078,119446.887522397,0.0,1.0
2020-03-09,50.12,53.06,49.87,53.06,181017,48.0233023981007,50.8403117566485,47.7837607859793,50.8403117566485,188920.203046236,0.0,1.0
2020-03-10,51.66,52.52,49.55,51.88,373522,49.4988787287686,50.3229018744663,47.4771475224639,49.7096753474354,389829.972224909,0.0,1.0
2020-03-11,50.4,50.83,49.3,50.22,139486,48.2915890036767,48.7036005765255,47.2376059103425,48.1191190429493,145575.959396672,0.0,1.0
2020-03-12,47.9,49.26,45.17,47.77,218441,45.8961728824626,47.199279252403,43.2803784780967,45.7716112441594,227978.135057055,0.0,1.0
2020-03-13,51.13,51.4,47.95,49.94,442779,48.9910505110712,49.2497554521623,45.9440812048868,47.8508324373733,462110.733161027,0.0,1.0
2020-03-16,46.92,49.95,45.92,46.37,226367,44.9571697629466,47.8604141018581,43.999003314461,44.4301782162795,236250.184253233,0.0,1.0
2020-03-17,48.41,50.71,44.87,47.67,436677,46.3848377711902,48.5886206027072,42.992928543551,45.6757945993109,455742.319813175,0.0,1.0
2020-03-18,41.28,48.32,40.99,45.85,200191,39.5531109934876,46.2986027908265,39.2752427234267,43.931931663067,208931.339973754,0.0,1.0
2020-03-19,40.65,44.96,39.59,40.54,305171,38.9494661309416,43.0791635239148,37.9338096955468,38.8440678216082,318494.767252927,0.0,1.0
2020-03-20,43.19,44.37,39.99,40.65,437006,41.3832089100952,42.5138453193082,38.3170762749411,38.9494661309416,456085.683954676,0.0,1.0
2020-03-23,43.92,45.73,41.76,43.29,308233,42.0826704174897,43.8169516892487,40.0130308887607,41.4790255549437,321690.454186903,0.0,1.0
2020-03-24,49.35,49.87,45.62,45.79,314269,47.2855142327668,47.7837607859793,43.7115533799153,43.8744416761578,327989.985974453,0.0,1.0
2020-03-25,48.04,50.81,46.54,49.45,422435,46.0303161852505,48.6844372475558,44.5930665125221,47.3813308776153,440878.514028169,0.0,1.0
2020-03-26,51.97,52.44,48.56,48.56,246740,49.7959103277991,50.2462485585874,46.5285627384631,46.5285627384631,257512.669526224,0.0,1.0
2020-03-27,49.47,51.66,47.15,49.21,306275,47.400494206585,49.4988787287686,45.1775480460983,47.1513709299788,319646.967897966,0.0,1.0
2020-03-30,51.69,52.14,49.46,50.17,150499,49.5276237222232,49.9587986240417,47.3909125421002,48.071210720525,157069.78702694,0.0,1.0
2020-03-31,50.65,51.88,49.51,51.19,210449,48.5311306157981,49.7096753474354,47.4388208645245,49.0485404979803,219637.204300576,0.0,1.0
2020-04-01,46.75,49.78,46.53,48.67,171181,44.7942814667041,47.6975258056156,44.5834848480372,46.6339610477965,178654.763241341,0.0,1.0
2020-04-02,47.83,48.64,45.41,46.48,166290,45.8291012310686,46.6052160543419,43.5103384257333,44.5355765256129,173550.222159016,0.0,1.0
2020-04-03,46.5,49.41,44.87,47.25,242530,44.5547398545827,47.3430042196759,42.992928543551,45.2733646909469,253118.860907007,0.0,1.0
2020-04-06,50.04,50.65,47.5,47.5,234287,47.9466490822218,48.5311306157981,45.5129063030683,45.5129063030683,244515.971489383,0.0,1.0
2020-04-07,49.79,51.69,49.31,50.99,249457,47.7071074701004,49.5276237222232,47.2471875748273,48.8569072082832,260348.293758625,0.0,1.0
2020-04-08,51.03,51.71,49.62,50.79,162044,48.8952338662226,49.5467870511929,47.5442191738579,48.6652739185861,169118.841779636,0.0,1.0
2020-04-09,53.35,53.4,51.78,52.07,168948,51.1181800267093,51.1660883491336,49.6138587025869,49.8917269726477,176324.270451149,0.0,1.0
2020-04-13,50.25,53.41,49.84,52.97,151946,48.1478640364038,51.1756700136185,47.7550157925247,50.7540767762848,158579.963053545,0.0,1.0
2020-04-14,52.01,52.16,49.74,51.16,166870,49.8342369857386,49.9779619530114,47.6591991476762,49.0197955045258,174155.544961664,0.0,1.0
2020-04-15,51.04,51.54,50.09,50.36,188338,48.9048155307075,49.3838987549503,47.9945574046461,48.2532623457373,196560.837939653,0.0,1.0
2020-04-16,50.87,52.02,49.84,51.34,174659,48.7419272344649,49.8438186502234,47.7550157925247,49.1922654652532,182284.612737216,0.0,1.0
2020-04-17,52.88,53.26,51.56,52.57,128212,50.6678417959211,51.0319450463456,49.40306208392,50.3708101968905,133809.736505213,0.0,1.0
2020-04-20,50.49,52.24,49.59,51.71,104123,48.3778239840404,50.0546152688903,47.5154741804033,49.5467870511929,108669.01065526,0.0,1.0
2020-04-21,49.01,50.02,48.37,48.95,154485,46.9597376402816,47.9274857532521,46.3465111132508,46.9022476533725,161229.815805134,0.0,1.0
2020-04-22,48.09,50.76,48.01,50.19,148069,46.0782245076748,48.6365289251315,46.001571191796,48.0903740494947,154533.693215848,0.0,1.0
2020-04-23,49.16,51.29,48.54,48.54,162679,47.1034626075545,49.1443571428289,46.5093994094934,46.5093994094934,169781.565882534,0.0,1.0
2020-04-24,50.09,50.57,48.61,49.62,93372,47.9945574046461,48.4544772999192,46.5764710608874,47.5442191738579,97448.6219461885,0.0,1.0
2020-04-27,52.0,52.73,50.25,50.25,88129,49.8246553212537,50.5241168286482,48.1478640364038,48.1478640364038,91976.7125422573,0.0,1.0
2020-04-28,51.72,53.22,51.64,52.89,128208,49.5563687156777,50.9936183884062,49.4797153997989,50.6774234604059,133805.561865194,0.0,1.0
2020-04-29,53.5,54.39,52.12,53.33,140147,51.2619049939822,52.1146731331344,49.939635295072,51.0990166977396,146265.818659689,0.0,1.0
2020-04-30,51.6,52.68,51.37,52.68,199463,49.4413887418595,50.476208506224,49.2210104587078,50.476208506224,208171.555490432,0.0,1.0
2020-05-01,48.53,49.44,45.44,47.68,204040,46.4998177450085,47.3717492131305,43.5390834191879,45.6853762637957,212948.387331323,0.0,1.0
2020-05-04,47.08,47.99,45.88,47.99,185203,45.1104763947043,45.9824078628263,43.9606766565216,45.9824078628263,193288.963825343,0.0,1.0
2020-05-05,47.51,49.1,47.15,47.7,177377,45.5224879675532,47.0459726206453,45.1775480460983,45.7045395927654,185121.280629622,0.0,1.0
2020-05-06,46.4,47.68,46.07,47.68,127190,44.4589232097341,45.6853762637957,44.1427282817338,45.6853762637957,132743.115980548,0.0,1.0
2020-05-07,46.17,48.71,45.96,46.6,138376,44.2385449265824,46.6722877057359,44.0373299724004,44.6505564994312,144417.496791605,0.0,1.0
2020-05-08,48.44,48.65,46.92,47.11,144801,46.4135827646448,46.6147977188268,44.9571697629466,45.1392213881589,151123.012320932,0.0,1.0
2020-05-11,48.17,48.53,47.04,47.43,224329,46.1548778235537,46.4998177450085,45.0721497367649,45.4458346516743,234123.20516393,0.0,1.0
2020-05-12,44.85,48.43,44.8,48.43,253629,42.9737652145813,46.40400110016,42.9258568921571,46.40400110016,264702.443297668,0.0,1.0
2020-05-13,42.88,44.4,42.49,44.26,127202,41.0861773110646,42.5425903127628,40.7124923961552,42.4084470099748,132755.639900603,0.0,1.0
2020-05-14,42.77,42.78,40.75,41.95,129855,40.9807790017312,40.990360666216,39.0452827757902,40.195082513973,135524.469892712,0.0,1.0
2020-05-15,42.86,43.42,42.39,42.52,127685,41.0670139820949,41.6035871932469,40.6166757513066,40.7412373896098,133259.727682807,0.0,1.0
2020-05-18,46.51,46.64,44.73,44.79,131484,44.5643215190675,44.6888831573706,42.8587852407631,42.9162752276722,137224.592040147,0.0,1.0
2020-05-19,45.25,47.19,45.25,46.23,117235,43.3570317939756,45.2158747040378,43.3570317939756,44.2960349134915,122353.480635109,0.0,1.0
2020-05-20,46.54,47.51,45.88,46.18,108565,44.5930665125221,45.5224879675532,43.9606766565216,44.2481265910672,113304.948395536,0.0,1.0
2020-05-21,45.58,46.67,45.53,46.6,108642,43.8456966827033,44.8942225577394,43.7975991654998,44.8268860336545,112939.301565562,0.18,1.0
2020-05-22,45.6,46.56,45.08,45.83,142647,43.8649356895847,44.7884080198917,43.3647215106683,44.0861842687207,148289.359091537,0.0,1.0
2020-05-26,48.86,49.16,46.8,47.22,338765,47.0008938112523,47.2894789144733,45.0192761024685,45.4232952469778,352164.747472044,0.0,1.0
2020-05-27,51.1,51.36,49.65,49.79,216188,49.1556625819688,49.4057696714269,47.7608345830675,47.8955076312373,224739.251181456,0.0,1.0
2020-05-28,49.32,51.9,48.95,51.8,238159,47.4433909695245,49.9252228572246,47.0874693422186,49.8290278228177,247579.30746445,0.0,1.0
2020-05-29,49.68,50.0,47.71,48.83,382318,47.7896930933896,48.097517203492,45.894650915572,46.9720353009302,397440.473260274,0.0,1.0
2020-06-01,49.42,50.12,48.85,49.97,219133,47.5395860039314,48.2129512447803,46.9912743078116,48.0686586931699,227800.739768841,0.0,1.0
2020-06-02,49.76,50.86,49.54,49.9,179633,47.8666491209152,48.924794499392,47.6550200452198,48.001322169085,186738.329174046,0.0,1.0
2020-06-03,50.79,51.36,50.01,50.72,221475,48.8574579753071,49.4057696714269,48.1071367069326,48.7901214512222,230235.376872967,0.0,1.0
2020-06-04,51.95,52.65,50.09,50.24,147256,49.9733203744281,50.646685615277,48.1840927344582,48.3283852860687,153080.666697396,0.0,1.0
2020-06-05,53.84,55.1,53.01,54.1,209260,51.7914065247201,53.0034639582481,50.9929877391422,52.0415136141783,217537.216229539,0.0,1.0
2020-06-08,54.12,54.99,53.89,54.57,105604,52.0607526210597,52.8976494204005,51.8395040419236,52.4936302758911,109781.134391208,0.0,1.0
2020-06-09,52.82,53.29,52.0,53.17,180674,50.8102171737689,51.2623338354817,50.0214178916316,51.1468997941933,187820.505615291,0.0,1.0
2020-06-10,51.59,52.63,51.1,52.63,104345,49.627018250563,50.6274466083956,49.1556625819688,50.6274466083956,108472.335025668,0.0,1.0
2020-06-11,47.68,49.82,47.52,49.63,142244,45.8657924052499,47.9243661415594,45.7118803501988,47.7415955761861,147870.418548,0.0,1.0
2020-06-12,48.12,49.81,47.03,49.81,145937,46.2890505566407,47.9147466381187,45.2405246816045,47.9147466381187,151709.494049939,0.0,1.0
2020-06-15,49.89,50.06,46.46,46.62,121584,47.9917026656443,48.1552342241361,44.6922129854847,44.8461250405359,126393.218474875,0.0,1.0
2020-06-16,50.63,51.99,49.73,51.72,152062,48.703545920256,50.0117983881909,47.8377906105931,49.7520717952921,158076.766578879,0.0,1.0
2020-06-17,50.69,51.54,50.41,50.88,93760,48.7612629409001,49.5789207333595,48.4919168445606,48.9440335062734,97468.6485409614,0.0,1.0
2020-06-18,50.36,50.88,49.58,50.27,77141,48.4438193273571,48.9440335062734,47.6934980589826,48.3572437963908,80192.289004888,0.0,1.0
2020-06-19,48.51,51.0,48.29,51.0,305639,46.6642111908279,49.0594675475618,46.4525821151325,49.0594675475618,317728.45852614,0.0,1.0
2020-06-22,48.56,48.59,47.15,48.16,128705,46.7123087080314,46.7411672183535,45.3559587228929,46.3275285704034,133795.887483622,0.0,1.0
2020-06-23,49.08,49.48,48.6,49.23,96162,47.2125228869477,47.5973030245756,46.7507867217942,47.3568154385582,99965.6589270043,0.0,1.0
2020-06-24,47.91,48.79,47.52,48.4,94383,46.087040984386,46.9335572871674,45.7118803501988,46.5583966529802,98116.2911181906,0.0,1.0
2020-06-25,47.64,47.85,46.56,47.67,84562,45.8273143914871,46.0293239637418,44.7884080198917,45.8561729018092,87906.8244232165,0.0,1.0
2020-06-26,46.71,47.57,46.44,47.14,365457,44.9327005715022,45.7599778674022,44.6729739786033,45.3463392194522,379912.541487138,0.0,1.0
2020-06-29,49.04,49.43,46.94,47.41,140587,47.1740448731849,47.5492055073721,45.1539491506382,45.6060658123511,146147.876412416,0.0,1.0
2020-06-30,49.82,50.21,48.8,48.8,177480,47.9243661415594,48.2995267757466,46.9431767906081,46.9431767906081,184500.167907955,0.0,1.0
2020-07-01,48.66,50.77,48.58,50.17,162947,46.8085037424384,48.8382189684257,46.7315477149128,48.2610487619838,169392.319473166,0.0,1.0
2020-07-02,49.0,49.77,48.82,49.67,93594,47.1355668594221,47.8762686243559,46.9624157974895,47.7800735899489,97296.0824609934,0.0,1.0
2020-07-06,48.98,49.91,48.89,49.87,92396,47.1163278525407,48.0109416725257,47.0297523215744,47.9724636587629,96050.6959320677,0.0,1.0
2020-07-07,48.93,49.85,48.31,48.31,167355,47.0682303353372,47.9532246518815,46.4718211220139,46.4718211220139,173974.676584605,0.0,1.0
2020-07-08,47.64,48.88,47.05,48.68,129221,45.8273143914871,47.0201328181337,45.2597636884859,46.8277427493198,134332.297708101,0.0,1.0
2020-07-09,46.57,48.1,46.23,47.53,106048,44.7980275233324,46.2698115497593,44.4709644063487,45.7214998536395,110242.696677388,0.0,1.0
2020-07-10,48.24,48.44,46.53,46.82,94142,46.404484597929,46.596874666743,44.7595495095696,45.0385151093499,97865.7584358276,0.0,1.0
2020-07-13,48.14,49.07,47.55,48.76,125584,46.3082895635221,47.202903383507,45.7407388605208,46.9046987768454,130551.437269284,0.0,1.0
2020-07-14,49.63,50.09,48.15,48.38,268121,47.7415955761861,48.1840927344582,46.3179090669627,46.5391576460988,278726.445343975,0.0,1.0
2020-07-15,50.47,51.08,50.07,50.59,157175,48.5496338652048,49.1364235750874,48.1648537275768,48.6650679064932,163392.009752833,0.0,1.0
2020-07-16,50.55,51.39,50.05,50.18,121804,48.6265898927304,49.434628181749,48.1456147206954,48.2706682654245,126621.920508567,0.0,1.0
2020-07-17,50.99,51.51,50.38,50.38,100298,49.0498480441211,49.5500622230374,48.4630583342385,48.4630583342385,104265.257160424,0.0,1.0
2020-07-20,49.16,50.9,48.66,50.52,87718,47.2894789144733,48.9632725131548,46.8085037424384,48.5977313824083,91187.6590520056,0.0,1.0
2020-07-21,50.6,51.0,49.54,49.69,143873,48.6746874099339,49.0594675475618,47.6550200452198,47.7993125968303,149563.853152023,0.0,1.0
2020-07-22,49.58,50.755,49.0301,50.1,142311,47.6934980589826,48.8237897132647,47.1645215647786,48.1937122378989,147940.068712807,0.0,1.0
2020-07-23,50.25,50.32,48.96,49.53,108981,48.3380047895094,48.4053413135943,47.0970888456593,47.6454005417791,113291.710608389,0.0,1.0
2020-07-24,51.2,51.84,50.76,51.02,182822,49.2518576163758,49.8675058365805,48.828599464985,49.0787065544432,190053.469107888,0.0,1.0
2020-07-27,51.73,52.01,50.995,51.36,142028,49.7616912987328,50.0310373950723,49.0546577958414,49.4057696714269,147645.874733102,0.0,1.0
2020-07-28,51.06,52.24,50.61,51.58,98059,49.117184568206,50.2522859742084,48.6843069133746,49.6173987471223,101937.694190253,0.0,1.0
2020-07-29,52.85,52.99,51.11,51.33,140556,50.839075684091,50.9737487322608,49.1652820854095,49.3769111611048,146115.650216759,0.0,1.0
2020-07-30,52.85,53.07,52.175,52.75,139566,50.839075684091,51.0507047597864,50.1897592018439,50.742880649684,145086.491065143,0.0,1.0
2020-07-31,51.99,52.95,50.5472,51.0,184904,50.0117983881909,50.935270718498,48.623896431767,49.0594675475618,192217.821990379,0.0,1.0
2020-08-03,52.36,52.77,51.72,52.55,156661,50.3677200154968,50.7621196565654,49.7520717952921,50.55049058087,162857.678637751,0.0,1.0
2020-08-04,54.31,54.535,52.48,52.48,256795,52.243523186433,52.4599620138487,50.4831540567852,50.4831540567852,266952.448827604,0.0,1.0
2020-08-05,54.6,54.92,53.57,54.57,261026,52.5224887862132,52.8303128963156,51.5316799318213,52.4936302758911,271350.804757391,0.0,1.0
2020-08-06,54.3,54.645,54.135,54.4,140982,52.2339036829923,52.5657765516964,52.0751818762207,52.3300987173992,146558.500518364,0.0,1.0
2020-08-07,56.73,56.78,53.9,53.9,164383,54.571443019082,54.6195405362855,51.8491235453643,51.8491235453643,170885.120020359,0.0,1.0
2020-08-10,58.06,59.06,56.99,56.99,363682,55.8508369766949,56.8127873207647,54.8215501085401,54.8215501085401,378067.331897119,0.0,1.0
2020-08-11,58.57,59.815,58.17,58.87,204642,56.3414316521705,57.5390598305374,55.9566515145425,56.6300167553914,212736.552631393,0.0,1.0
2020-08-12,59.15,59.95,58.4,59.36,209398,56.899362851731,57.6689231269869,56.1779000936786,57.1013724239857,217680.674777946,0.0,1.0
2020-08-13,58.51,58.92,58.22,58.92,118384,56.2837146315263,56.6781142725949,56.004749031746,56.6781142725949,123066.643439347,0.0,1.0
2020-08-14,58.65,58.93,58.05,58.17,120317,56.4183876796961,56.6877337760356,55.8412174732542,55.9566515145425,125076.102671745,0.0,1.0
2020-08-17,58.34,58.735,58.05,58.73,137619,56.1201830730344,56.500153458942,55.8412174732542,56.4953437072217,143062.478066964,0.0,1.0
2020-08-18,57.56,58.21,57.37,58.21,179478,55.3698618046599,55.9951295283053,55.1870912392867,55.9951295283053,186577.198195762,0.0,1.0
2020-08-19,58.25,58.4,57.53,57.68,141660,56.2067586040007,56.3514970381741,55.5120141199684,55.6567525541418,146809.657858702,0.18,1.0
2020-08-20,57.49,57.95,57.15,57.69,142275,55.4734172041888,55.9172817356539,55.1453434200625,55.6664017830867,147447.014484306,0.0,1.0
2020-08-21,57.41,58.13,57.06,57.36,180288,55.3962233726297,56.090967856662,55.0585003595585,55.3479772279052,186841.872060071,0.0,1.0
2020-08-24,58.46,58.58,56.725,57.81,139804,56.4093924118434,56.5251831591822,54.7352511899045,55.7821925304254,144886.188107285,0.0,1.0
2020-08-25,58.53,58.86,58.13,58.86,104945,56.4769370144577,56.7953615696392,56.090967856662,56.7953615696392,108759.985486245,0.0,1.0
2020-08-26,58.14,58.74,57.65,58.58,143751,56.1006170856069,56.6795708223005,55.6278048673071,56.5251831591822,148976.670385757,0.0,1.0
2020-08-27,58.78,59.08,58.3,58.53,147081,56.71816773808,57.0076446064268,56.2550047487252,56.4769370144577,152427.723334151,0.0,1.0
2020-08-28,59.09,59.13,58.52,59.07,91313,57.0172938353717,57.0558907511513,56.4672877855128,56.9979953774819,94632.4317948021,0.0,1.0
2020-08-31,58.99,59.66,58.81,59.22,173757,56.9208015459228,57.5672998852306,56.7471154249147,57.1427338116553,180073.455601825,0.0,1.0
2020-09-01,59.82,60.19,58.1891,58.76,161612,57.7216875483489,58.0787090193099,56.1479947997263,56.6988692801902,167486.957686436,0.0,1.0
2020-09-02,60.79,60.89,59.32,59.79,144858,58.6576627560035,58.7541550454524,57.2392261011042,57.6927398615142,150123.912311844,0.0,1.0
2020-09-03,59.54,60.88,58.97,60.29,168979,57.4515091378919,58.7445058165075,56.901503088033,58.1752013087588,175121.76461461,0.0,1.0
2020-09-04,58.91,60.32,58.16,60.32,113935,56.8436077143636,58.2041489955935,56.1199155434967,58.2041489955935,118076.792094672,0.0,1.0
2020-09-08,57.56,58.54,57.27,58.54,114573,55.5409618068031,56.4865862434026,55.2611341674012,56.4865862434026,118737.984821722,0.0,1.0
2020-09-09,58.32,58.65,57.99,57.99,104800,56.274303206615,56.5927277617964,55.9558786514335,55.9558786514335,108609.714411916,0.0,1.0
2020-09-10,58.09,58.7,57.91,58.32,155696,56.0523709408824,56.6409739065209,55.8786848198743,56.274303206615,161355.897853794,0.0,1.0
2020-09-11,57.81,58.46,57.38,58.22,108916,55.7821925304254,56.4093924118434,55.367275685795,56.177810917166,112875.340218399,0.0,1.0
2020-09-14,56.38,58.5899,56.1,57.96,257105,54.4023527913057,56.5347358958376,54.1321743808487,55.9269309645988,266451.341830874,0.0,1.0
2020-09-15,57.51,57.72,56.2,56.62,158271,55.4927156620786,55.6953494699214,54.2286666702977,54.6339342859832,164024.504863438,0.0,1.0
2020-09-16,58.68,59.88,57.53,58.17,285467,56.6216754486311,57.7795829220182,55.5120141199684,56.1295647724416,295844.363969717,0.0,1.0
2020-09-17,58.8,59.05,57.68,58.16,227992,56.7374661959698,56.9786969195921,55.6567525541418,56.1199155434967,236280.019162228,0.0,1.0
2020-09-18,57.07,59.0,56.23,59.0,493032,55.0681495885033,56.9304507748677,54.2576143571323,56.9304507748677,510954.815991752,0.0,1.0
2020-09-21,55.25,56.11,54.21,56.11,201836,53.3119899205329,54.1418236097936,52.308470110264,54.1418236097936,209173.190057666,0.0,1.0
2020-09-22,55.82,55.89,54.74,55.49,151677,53.8619959703917,53.929540573006,52.8198792443433,53.5435714152103,157190.798214276,0.0,1.0
2020-09-23,54.3,56.82,54.27,55.93,210484,52.395313170768,54.826918864881,52.3663654839334,53.9681374887856,218135.564201123,0.0,1.0
2020-09-24,54.6,55.38,53.28,54.15,272316,52.6847900391148,53.4374298968165,51.411091818389,52.2505747365946,282215.295704153,0.0,1.0
2020-09-25,55.28,55.525,53.61,54.19,138529,53.3409376073675,53.5773437165174,51.7295163735704,52.2891716523742,143564.839005422,0.0,1.0
2020-09-28,56.47,56.89,55.025,55.89,137899,54.4891958518098,54.8944634674953,53.0948822692728,53.929540573006,142911.937096267,0.0,1.0
2020-09-29,58.0,58.98,57.39,58.98,294501,55.9655278803784,56.9111523169779,55.3769249147399,56.9111523169779,305206.770076561,0.0,1.0
2020-09-30,57.38,59.0,56.76,57.81,211390,55.367275685795,56.9304507748677,54.7690234912117,55.7821925304254,219074.499327623,0.0,1.0
2020-10-01,58.56,58.57,57.53,57.82,224289,56.5058847012924,56.5155339302373,55.5120141199684,55.7918417593703,232442.406829524,0.0,1.0
2020-10-02,59.21,59.545,57.06,57.57,197725,57.1330845827104,57.4563337523643,55.0585003595585,55.550611035748,204912.746012367,0.0,1.0
2020-10-05,60.0,60.505,59.51,59.51,197755,57.8953736693569,58.382659731074,57.4225614510572,57.4225614510572,204943.836579469,0.0,1.0
2020-10-06,59.93,61.25,59.71,60.82,414609,57.8278290667427,59.1015272874685,57.6155460299551,58.6866104428382,429680.964528721,0.0,1.0
2020-10-07,61.79,61.93,59.13,60.49,247907,59.6225856504928,59.7576748557213,57.0558907511513,58.3681858876567,256918.973957202,0.0,1.0
2020-10-08,62.75,62.84,61.2,62.49,152554,60.5489116292025,60.6357546897065,59.0532811427441,60.2980316766353,158099.67912591,0.0,1.0
2020-10-09,62.37,63.03,61.79,62.97,90750,60.1822409292965,60.8190900396595,59.6225856504928,60.7611946659901,94048.9654855091,0.0,1.0
2020-10-12,62.85,63.22,62.3,62.4,84994,60.6454039186514,61.0024253896124,60.1146963266823,60.2111886161312,88083.7220107477,0.0,1.0
2020-10-13,62.38,63.31,62.09,62.36,148050,60.1918901582414,61.0892684501165,59.9120625188395,60.1725917003517,153431.948651566,0.0,1.0
2020-10-14,62.43,63.08,62.18,62.55,103376,60.2401363029659,60.8673361843839,59.9989055793436,60.3559270503046,107133.948826777,0.0,1.0
2020-10-15,62.44,62.65,61.4,61.69,216630,60.2497855319108,60.4524193397535,59.2462657216419,59.5260933610438,224504.985048218,0.0,1.0
2020-10-16,62.31,62.93,61.95,62.32,243676,60.1243455556272,60.7225977502105,59.7769733136111,60.1339947845721,252534.167643492,0.0,1.0
2020-10-19,61.865,63.09,61.56,62.6,203880,59.6949548675795,60.8769854133288,59.4006533847602,60.4041731950291,211291.494029593,0.0,1.0
2020-10-20,61.57,62.3359,61.2,62.16,129093,59.4103026137051,60.1493370585945,59.0532811427441,59.9796071214538,133785.819299403,0.0,1.0
2020-10-21,62.25,62.63,60.235,61.86,139581,60.0664501819578,60.4331208818638,58.1221305495619,59.690130253107,144655.081558489,0.0,1.0
2020-10-22,62.52,62.6,61.43,62.4,154863,60.3269793634699,60.4041731950291,59.2752134084766,60.2111886161312,160492.616440577,0.0,1.0
2020-10-23,62.81,63.12,62.27,62.64,113211,60.6068070028718,60.9059331001635,60.0857486398476,60.4427701108087,117326.473075261,0.0,1.0
2020-10-26,61.93,62.615,61.26,62.23,130290,59.7576748557213,60.4186470384464,59.1111765164134,60.047151724068,135026.332926798,0.0,1.0
2020-10-27,62.595,62.87,61.43,61.72,170673,60.3993485805566,60.6647023765412,59.2752134084766,59.5550410478785,176877.345303673,0.0,1.0
2020-10-28,60.02,61.69,59.75,61.44,305164,57.9146721272467,59.5260933610438,57.6541429457346,59.2848626374215,316257.393977079,0.0,1.0
2020-10-29,61.5,61.85,59.24,59.64,127335,59.3427580110909,59.6804810241621,57.1620322695451,57.5480014273408,131963.912067188,0.0,1.0
2020-10-30,62.97,64.15,61.46,63.65,229399,60.7611946659901,61.8998036814875,59.3041610953113,61.4173422342428,237738.166759342,0.0,1.0
2020-11-02,63.74,64.97,62.09,63.28,211348,61.5041852947469,62.6910404549687,59.9120625188395,61.0603207632818,219030.972533679,0.0,1.0
2020-11-03,66.62,67.05,64.4,64.63,163558,64.283163230876,64.6980800755064,62.1410344051098,62.3629666708423,169503.699139161,0.0,1.0
2020-11-04,64.72,66.24,63.93,66.15,114619,62.4498097313464,63.9164925309701,61.6875206446998,63.829649470466,118785.657024612,0.0,1.0
2020-11-05,65.9,66.5,64.95,64.95,99518,63.5884187468437,64.1673724835373,62.6717419970789,62.6717419970789,103135.701897376,0.0,1.0
2020-11-06,65.92,66.43,65.01,66.43,99899,63.6077172047335,64.099827880923,62.7296373707483,64.099827880923,103530.55209958,0.0,1.0
2020-11-09,71.03,72.13,68.67,70.58,311451,68.5384731955737,69.5998883795119,66.261255164579,68.1042578930536,322772.940489557,0.0,1.0
2020-11-10,73.01,73.06,71.0,71.43,176512,70.4490205266625,70.497266671387,68.5095255087391,68.9244423533695,182928.606014085,0.0,1.0
2020-11-11,71.42,73.23,70.41,72.72,176606,68.9147931244245,70.6613035634502,67.9402210009904,70.1691928872606,183026.02312434,0.0,1.0
2020-11-12,69.8,71.41,69.1,71.41,102973,67.3516180353519,68.9051438954797,66.6761720092094,68.9051438954797,106716.298875364,0.0,1.0
2020-11-13,72.18,72.38,69.91,70.09,109689,69.6481345242364,69.8411191031343,67.4577595537457,67.6314456747538,113676.44049741,0.0,1.0
2020-11-16,74.49,74.7,71.57,73.43,126913,71.8771064105066,72.0797402183494,69.0595315585979,70.854288142348,131526.571423277,0.0,1.0
2020-11-17,74.23,74.88,72.4945,73.88,184466,71.6262264579394,72.2534263393575,69.9516027745533,71.2885034448682,191171.751705233,0.0,1.0
2020-11-18,74.73,75.39,74.015,74.32,133042,72.1086879051841,72.745537015547,71.4187680356242,71.7130695184435,137878.374282348,0.0,1.0
2020-11-19,74.21,75.23,72.4306,74.61,93452,71.6069280000496,72.5911493524287,69.8899442015954,71.9928971578454,96849.1892292209,0.0,1.0
2020-11-20,74.47,74.66,73.11,73.8,157688,71.8578079526169,72.0411433025698,70.5455128161114,71.211309613309,163420.31150941,0.0,1.0
2020-11-23,75.33,75.36,73.52,74.8,95921,72.6876416418776,72.7165893287123,70.941131202852,72.1762325077983,99407.9429017688,0.0,1.0
2020-11-24,77.68,78.41,75.84,76.15,182834,75.1578442517702,75.8641422216954,73.3775863549724,73.6775211093242,188969.564805812,0.21,1.0
2020-11-25,75.24,77.5,74.17,77.49,121812,72.7970674755817,74.983688587953,71.7618088073352,74.9740132732965,125899.781376142,0.0,1.0
2020-11-27,74.19,75.35,73.77,75.29,73661,71.7811594366482,72.9034959368034,71.3747962210748,72.8454440488643,76132.9244733524,0.0,1.0
2020-11-30,73.07,74.3453,72.88,73.57,164484,70.6975241951191,71.9314170732638,70.5136932166454,71.1812899279446,170003.773354623,0.0,1.0
2020-12-01,73.29,74.605,73.12,73.98,115007,70.9103811175623,72.1826849948934,70.7459007684016,71.5779778288615,118866.418388385,0.0,1.0
2020-12-02,72.85,73.6409,71.705,73.22,150131,70.4846672726758,71.2498879088592,69.3768437445054,70.8426539149667,155169.113698007,0.0,1.0
2020-12-03,73.25,73.92,71.83,73.01,58329,70.8716798589362,71.5199259409224,69.4977851777118,70.63947230718,60286.4114199668,0.0,1.0
2020-12-04,73.75,74.18,71.915,73.48,64639,71.3554455917618,71.7714841219917,69.5800253522922,71.094212096036,66808.1631396943,0.0,1.0
2020-12-07,73.38,74.1,71.685,73.89,86428,70.9974589494709,71.6940816047396,69.3574931151924,71.4908999969529,89328.3609560404,0.0,1.0
2020-12-08,73.56,74.24,72.87,72.87,92591,71.1716146132881,71.8295360099307,70.5040179019889,70.5040179019889,95698.179632535,0.0,1.0
2020-12-09,73.63,74.6,73.1401,74.15,80969,71.2393418158836,72.1778473375651,70.7653481508612,71.7424581780222,83686.1671940765,0.0,1.0
2020-12-10,73.4,74.265,72.69,73.45,83757,71.0168095787839,71.853724296572,70.3298622381717,71.0651861520664,86567.7272249165,0.0,1.0
2020-12-11,74.52,74.64,73.2,73.2,98670,72.100444820313,72.2165485961911,70.8233032856537,70.8233032856537,101981.179427182,0.0,1.0
2020-12-14,73.25,78.6345,73.21,75.47,148745,70.8716798589362,76.0813530357341,70.8329786003102,73.0195997126815,153736.602147525,0.0,1.0
2020-12-15,74.43,74.58,72.75,73.55,149733,72.0133669884044,72.1584967082521,70.3879141261107,71.1619392986316,154757.757567349,0.0,1.0
2020-12-16,75.22,75.525,73.875,74.33,185985,72.7777168462687,73.0728139432923,71.4763870249681,71.9166138418393,192226.306433207,0.0,1.0
2020-12-17,77.53,77.56,74.87,75.27,163495,75.0127145319226,75.0417404758921,72.4390808332909,72.8260934195513,168981.584376681,0.0,1.0
2020-12-18,78.2,78.95,76.8,77.79,458104,75.6609606139087,76.386609213147,74.3064165619973,75.2642727129918,473477.107735988,0.0,1.0
2020-12-21,76.99,78.3,75.86,77.41,110237,74.490247540471,75.7577137604738,73.3969369842854,74.8966107560444,113936.346169193,0.0,1.0
2020-12-22,75.79,76.9,75.35,76.9,97011,73.3292097816898,74.4031697085624,72.9034959368034,74.4031697085624,100266.506510696,0.0,1.0
2020-12-23,75.59,76.44,75.15,75.98,65981,73.1357034885596,73.958105234363,72.7099896436732,73.5130407601635,68195.1981330183,0.0,1.0
2020-12-24,76.08,76.47,75.04,75.95,42794,73.6097939067286,73.9871311783325,72.6035611824516,73.484014816194,44230.0860687832,0.0,1.0
2020-12-28,76.35,77.21,75.985,76.67,97269,73.8710274024544,74.7031044629142,73.5178784174917,74.1806374714627,100533.164504942,0.0,1.0
2020-12-29,76.03,76.79,74.92,76.79,108492,73.561417333446,74.2967412473408,72.4874574065734,74.2967412473408,112132.787254625,0.0,1.0
2020-12-30,76.34,76.72,75.46,75.97,82400,73.8613520877979,74.2290140447452,73.009924398025,73.503365445507,85165.188859834,0.0,1.0
2020-12-31,76.84,77.41,75.53,76.42,94730,74.3451178206234,74.8966107560444,73.0776516006205,73.9387546050499,97908.9604452921,0.0,1.0
2021-01-04,76.4,78.163,75.14,77.34,123856,73.9194039757369,75.6251619496796,72.7003143290166,74.8288835534489,128012.374167762,0.0,1.0
2021-01-05,76.85,78.06,75.21,75.89,160036,74.3547931352799,75.5255062087176,72.7680415316122,73.4259629282549,165406.50684918,0.0,1.0
2021-01-06,79.76,80.81,77.67,77.67,235668,77.1703097003243,78.1862177392579,75.1481689371137,75.1481689371137,243576.574371594,0.0,1.0
2021-01-07,79.14,80.65,78.6,79.96,87371,76.5704401916207,78.0314127047537,76.0479732001691,77.3638159934545,90303.0062605893,0.0,1.0
2021-01-08,79.07,79.78,78.01,79.16,105554,76.5027129890251,77.1896603296373,75.477129635435,76.5897908209337,109096.1935062,0.0,1.0
2021-01-11,79.22,79.44,78.31,78.31,87412,76.6478427088728,76.860699631316,75.7673890751303,75.7673890751303,90345.3821433957,0.0,1.0
2021-01-12,80.41,80.89,78.88,79.28,101106,77.7992051529975,78.2636202565099,76.3188820105514,76.7058945968118,104498.927000757,0.0,1.0
2021-01-13,79.02,80.7,78.59,80.66,112262,76.4543364157425,78.0797892780362,76.0382978855126,78.0410880194102,116029.301356586,0.0,1.0
2021-01-14,80.62,81.04,79.29,79.29,125886,78.0023867607842,78.4087499763576,76.7155699114683,76.7155699114683,130110.497145741,0.0,1.0
2021-01-15,80.03,80.5494,78.13,79.92,98981,77.4315431960501,77.9340790393092,75.5932334113132,77.3251147348285,102302.616001641,0.0,1.0
2021-01-19,80.49,81.19,80.12,80.98,117351,77.8766076702495,78.5538796962052,77.5186210279587,78.3506980884185,121289.078615175,0.0,1.0
2021-01-20,81.6,82.32,80.6,80.6,107482,78.9505675971221,79.6471902523909,77.9830361314711,77.9830361314711,111088.893556222,0.0,1.0
2021-01-21,80.15,82.03,80.15,81.53,82661,77.5476469719282,79.3666061273521,77.5476469719282,78.8828403945266,85434.9475284313,0.0,1.0
2021-01-22,80.36,80.64,78.14,79.25,84634,77.7508285797149,78.0217373900972,75.6029087259697,76.6768686528423,87474.1576937281,0.0,1.0
2021-01-25,80.36,80.885,79.0,79.89,67397,77.7508285797149,78.2587825991817,76.4349857864295,77.2960887908589,69658.7164270174,0.0,1.0
2021-01-26,78.72,82.266,78.6,81.13,88341,76.1640769760473,79.5949435532457,76.0479732001691,78.4958278082662,91305.5576343033,0.0,1.0
2021-01-27,75.71,77.82,74.565,77.26,128928,73.2518072644377,75.2932986569613,72.1439837362673,74.7514810361968,133254.580938358,0.0,1.0
2021-01-28,74.08,76.83,73.83,76.83,142478,71.6747309754266,74.3354425059669,71.4328481090138,74.3354425059669,147259.293426838,0.0,1.0
2021-01-29,71.69,74.01,71.57,74.01,110454,69.3623307725207,71.607003772831,69.2462269966425,71.607003772831,114160.628280632,0.0,1.0
2021-02-01,72.73,73.2,70.93,72.32,110588,70.3685634967977,70.8233032856537,68.6270068586259,69.9718755958808,114299.125068341,0.0,1.0
2021-02-02,75.05,75.77,72.91,73.66,101338,72.6132364971081,73.3098591523768,70.5427191606149,71.2683677598532,104738.712483955,0.0,1.0
2021-02-03,73.39,74.91,72.45,74.6,126560,71.0071342641274,72.4777820919169,70.0976546864154,72.1778473375651,130807.115316755,0.0,1.0
2021-02-04,75.46,75.85,72.58,73.56,159389,73.009924398025,73.3872616696289,70.2234337769501,71.1716146132881,164737.794747331,0.0,1.0
2021-02-05,76.77,77.06,75.215,75.86,142662,74.2773906180278,74.5579747430666,72.7728791889405,73.3969369842854,147449.468120408,0.0,1.0
2021-02-08,79.38,79.42,76.59,77.27,144608,76.8026477433769,76.841349002003,74.1032349542106,74.7611563508533,149460.77221654,0.0,1.0
2021-02-09,83.51,83.72,78.645,79.06,197344,80.7985526965156,81.0017343043023,76.0915121161234,76.4930376743686,203966.493086834,0.0,1.0
2021-02-10,84.66,85.3,83.6501,84.5,214614,81.9112138820142,82.5304340200309,80.9341038548533,81.7564088475101,221816.041771413,0.0,1.0
2021-02-11,85.58,86.66,84.265,85.44,273928,82.8013428304132,83.8462768133163,81.5290389530821,82.665888425222,283120.507936852,0.0,1.0
2021-02-12,86.0,88.2,82.37,82.37,219737,83.2077060459866,85.3362752704188,79.6955668256734,79.6955668256734,227110.960005987,0.0,1.0
2021-02-16,87.61,88.67,84.65,85.74,219025,84.7654317056847,85.7910150592748,81.9015385673577,82.9561478649173,226375.066626519,0.0,1.0
2021-02-17,85.53,87.6,84.605,86.91,113355,82.7529662571306,84.7557563910282,81.8579996514034,84.088159679729,117158.980378719,0.0,1.0
2021-02-18,84.96,85.98,83.68,84.98,99823,82.2014733217095,83.1883554166736,80.9630330456763,82.2208239510226,103172.87193635,0.0,1.0
2021-02-19,86.23,86.98,84.92,84.98,101236,83.4302382830863,84.1558868823246,82.1627720630835,82.2208239510226,104633.289555997,0.0,1.0
2021-02-22,86.61,88.14,85.54,85.54,132571,83.7979002400337,85.2782233824797,82.7626415717871,82.7626415717871,137019.83315943,0.0,1.0
2021-02-23,84.7,86.37,83.2,86.0,184527,81.9499151406403,83.5656926882775,80.4986179421638,83.2077060459866,190719.378698284,0.0,1.0
2021-02-24,86.3,87.77,85.47,85.47,166072,83.7011470934686,85.1268792629634,82.8961418549103,82.8961418549103,171228.401254711,0.21,1.0
2021-02-25,85.65,87.44,84.4,86.03,124728,83.0707213042362,84.8068169391992,81.8583640172509,83.4392779194798,128600.703500274,0.0,1.0
2021-02-26,85.77,86.9,83.79,85.62,135657,83.1871076037868,84.2830785912216,81.266733661202,83.0416247293486,139869.040109171,0.0,1.0
2021-03-01,87.67,88.37,86.34,86.73,125910,85.0298906800045,85.7088107607163,83.7399425266521,84.1181980001916,129819.403644086,0.0,1.0
2021-03-02,87.56,89.44,87.51,87.71,122045,84.9232032387498,86.7465885983758,84.8747089472704,85.0686861131881,125834.398520709,0.0,1.0
2021-03-03,88.74,90.72,87.46,87.78,119582,86.2713445418775,88.1962629799316,85.0269528243476,85.3380507537301,123003.84022471,0.21,1.0
2021-03-04,87.45,89.79,87.17,88.78,168532,85.0172310140544,87.2921346226638,84.7450203258448,86.3102317830504,173354.54500469,0.0,1.0
2021-03-05,87.78,89.62,86.7,88.85,271073,85.3380507537301,87.1268638476794,84.2880952420643,86.3782844551028,278829.756829897,0.0,1.0
2021-03-08,88.36,89.66,87.31,88.12,138551,85.9019157507359,87.1657510888522,84.8811256699496,85.668592303699,142515.638365086,0.0,1.0
2021-03-09,89.95,90.89,87.84,88.54,143412,87.447683587355,88.3615337549161,85.3963816154893,86.0769083360135,147515.735932716,0.0,1.0
2021-03-10,91.08,91.7825,90.32,90.34,85222,88.5462481504869,89.2292053235844,87.8073905682035,87.8268341887899,87660.6284526954,0.0,1.0
2021-03-11,91.82,91.89,90.51,91.02,92330,89.2656621121839,89.3337147842363,87.9921049637744,88.4879172887277,94972.0239496534,0.0,1.0
2021-03-12,93.03,93.53,91.3,91.81,80412,90.4420011576614,90.9280916723215,88.7601279769373,89.2559403018907,82712.9902506177,0.0,1.0
2021-03-15,92.89,93.41,91.28,92.66,65081,90.3058958135565,90.811429948803,88.7406843563509,90.0822941768129,66943.2935196296,0.0,1.0
2021-03-16,92.32,93.415,91.05,92.75,119881,89.751752626844,90.8162908539496,88.5170827196073,90.1697904694517,123311.396112947,0.0,1.0
2021-03-17,92.47,92.95,91.0,92.25,174235,89.897579781242,90.3642266753157,88.4684736681413,89.6836999547916,179220.736411436,0.0,1.0
2021-03-18,91.51,93.205,91.11,92.47,133043,88.9642859930946,90.6121328377924,88.5754135813665,89.897579781242,136850.026885452,0.0,1.0
2021-03-19,89.93,91.775,88.02,91.12,414504,87.4282399667686,89.2219139658645,85.571374200767,88.5851353916597,426365.036447819,0.0,1.0
2021-03-22,87.21,89.79,86.65,89.79,112211,84.7839075670176,87.2921346226638,84.2394861905983,87.2921346226638,115421.918979904,0.0,1.0
2021-03-23,84.55,87.61,84.3,86.5,104379,82.1979060290258,85.1727799787457,81.9548607716957,84.0936590362002,107365.806215107,0.0,1.0
2021-03-24,85.01,86.99,84.118,85.02,177673,82.6451093025131,84.5700277405671,81.7779238243594,82.6548311128063,182757.114818659,0.0,1.0
2021-03-25,85.91,86.35,83.05,84.8,224873,83.5200722289013,83.9478318818022,80.7396344850454,82.4409512863558,231307.743329692,0.0,1.0
2021-03-26,87.73,88.47,86.49,86.75,145283,85.2894417022641,86.0088556639611,84.083937225907,84.3367042935303,149440.274617974,0.0,1.0
2021-03-29,86.93,89.43,86.37,87.88,179163,84.5116968788079,86.9421494521085,83.9672755023886,85.4352688566621,184289.751184791,0.0,1.0
2021-03-30,89.34,89.97,86.13,87.16,104909,86.8546531594697,87.4671272079414,83.7339520553517,84.7352985155516,107910.972170846,0.0,1.0
2021-03-31,88.81,90.3,87.86,89.59,160510,86.33939721393,87.7879469476171,85.4158252360757,87.0976984167997,165102.995387836,0.0,1.0
2021-04-01,89.4,90.07,87.99,88.61,66520,86.9129840212289,87.5643453108734,85.5422087698874,86.1449610080659,68423.4705202096,0.0,1.0
2021-04-05,89.7,90.63,89.11,90.3,103088,87.204638330025,88.1087666872928,86.631051522726,87.7879469476171,106037.86423613,0.0,1.0
2021-04-06,88.95,90.99,87.415,89.9,93817,86.4755025580348,88.4587518578481,84.9832046780282,87.399074535889,96501.5744707531,0.0,1.0
2021-04-07,87.17,89.3,86.94,89.07,77045,84.7450203258448,86.8157659182969,84.5214186891011,86.5921642815532,79249.6435091633,0.0,1.0
2021-04-08,88.42,88.755,86.35,87.22,100727,85.9602466124951,86.2859272573173,83.9478318818022,84.7936293773108,103609.304195567,0.0,1.0
2021-04-09,89.08,89.29,86.555,88.44,96520,86.6018860918464,86.8060441080037,84.1471289928128,85.9796902330815,99281.9208450185,0.0,1.0
2021-04-12,89.91,90.5,88.14,89.31,90405,87.4087963461822,87.9823831534812,85.6880359242854,86.8254877285901,92991.9400538116,0.0,1.0
2021-04-13,88.74,90.31,88.64,89.75,94689,86.2713445418775,87.7976687579103,86.1741264389455,87.253247381491,97398.5267601943,0.0,1.0
2021-04-14,89.01,89.96,88.2,88.55,57182,86.533833419794,87.4574053976482,85.7463667860446,86.0866301463067,58818.2635491074,0.0,1.0
2021-04-15,89.23,90.0,88.44,89.89,74610,86.7477132462445,87.496292638821,85.9796902330815,87.3893527255958,76744.9659577996,0.0,1.0
2021-04-16,89.24,90.23,88.645,88.78,89069,86.7574350565377,87.7198942755647,86.1789873440921,86.3102317830504,91617.7103993467,0.0,1.0
2021-04-19,88.26,89.53,87.355,89.53,106891,85.8046976478038,87.0393675550405,84.924873816269,87.0393675550405,109949.687122305,0.0,1.0
2021-04-20,86.67,88.56,86.08,87.97,106417,84.2589298111847,86.0963519565999,83.6853430038857,85.522765149301,109462.123607173,0.0,1.0
2021-04-21,87.2,88.17,86.31,86.74,111255,84.7741857567244,85.717201355165,83.9089446406294,84.3269824832371,114438.563029554,0.0,1.0
2021-04-22,86.71,88.465,86.28,87.17,103027,84.2978170523575,86.0039947588145,83.8797792097498,84.7450203258448,105975.118720469,0.0,1.0
2021-04-23,88.17,89.0475,87.13,87.13,85021,85.717201355165,86.5702902083935,84.706133084672,84.706133084672,87453.8768355192,0.0,1.0
2021-04-26,86.63,88.87,86.32,88.86,70772,84.2200425700118,86.3977280756892,83.9186664509226,86.388006265396,72797.1415462459,0.0,1.0
2021-04-27,86.56,88.13,86.32,86.66,117742,84.1519898979594,85.6783141139922,83.9186664509226,84.2492080008915,121111.188604788,0.0,1.0
2021-04-28,87.29,88.36,86.4,86.95,88330,84.8616820493632,85.9019157507359,83.9964409332682,84.5311404993943,90857.5639063456,0.0,1.0
2021-04-29,88.3,89.19,87.65,88.24,99694,85.8435848889766,86.7088260050716,85.2116672199185,85.7852540272174,102546.744889383,0.0,1.0
2021-04-30,88.29,89.6,84.7697,88.61,238158,85.8338630786834,87.1074202270929,82.4114942011674,86.1449610080659,244972.893748528,0.0,1.0
2021-05-03,94.62,95.8899,90.26,91.0,333616,91.9877689942805,93.2223416834143,87.7490597064443,88.4684736681413,343162.425452048,0.0,1.0
2021-05-04,97.61,97.61,93.16,94.88,208309,94.894590271948,94.894590271948,90.568384691473,92.2405360619038,214269.764290354,0.0,1.0
2021-05-05,98.21,98.46,96.31,98.36,158682,95.4778988895402,95.7209441468702,93.6307549338317,95.6237260439382,163222.687148044,0.0,1.0
2021-05-06,96.39,98.735,94.89,98.24,230967,93.7085294161773,95.9882939299333,92.250257872197,95.5070643204198,237576.123205671,0.0,1.0
2021-05-07,100.48,100.58,95.75,95.75,107945,97.6847498260971,97.7819679290291,93.0863335574124,93.0863335574124,111033.847343716,0.0,1.0
2021-05-10,97.72,100.93,97.72,100.9,109279,95.0015301851732,98.1222312892912,95.0015301851732,98.0930658584116,112406.01976816,0.0,1.0
2021-05-11,95.36,97.36,94.63,97.36,80675,92.7071829559775,94.651545014618,91.9974908045737,94.651545014618,82983.5159984652,0.0,1.0
2021-05-12,92.24,95.55,91.94,94.9,104698,89.6739781444984,92.8918973515483,89.3823238357023,92.2599796824902,107693.934403561,0.0,1.0
2021-05-13,95.37,96.15,91.99,92.5,116384,92.7169047662707,93.4752059691405,89.4309328871683,89.9267452121216,119714.329420085,0.0,1.0
2021-05-14,97.72,98.06,95.41,96.24,91373,95.0015301851732,95.3320717351421,92.7557920074435,93.5627022617793,93987.6393842921,0.0,1.0
2021-05-17,96.82,97.9,95.91,97.4,196471,94.126567258785,95.1765227704509,93.2418825221036,94.6904322557908,202093.019792184,0.0,1.0
2021-05-18,94.82,97.525,94.82,96.62,76233,92.1822052001446,94.8119548844558,92.1822052001446,93.932131052921,78414.4081203718,0.0,1.0
2021-05-19,93.9,94.2973,92.65,93.99,85453,91.28779865317,91.6740461761189,90.0725723665197,91.3752949458088,87898.2385201964,0.0,1.0
2021-05-20,93.46,94.28,92.73,94.28,72439,90.860039000269,91.6572274443116,90.1503468488653,91.6572274443116,74511.8427692944,0.0,1.0
2021-05-21,93.97,95.3,93.925,94.24,143029,91.3558513252224,92.6488520942183,91.312103178903,91.6183402031388,147121.77638357,0.0,1.0
2021-05-24,95.06,96.0,93.93,94.57,70704,92.4155286471814,93.3293788147424,91.3169640840496,91.9391599428145,72727.1957255096,0.0,1.0
2021-05-25,93.84,95.82,93.745,94.85,186246,91.2294677914107,93.1543862294648,91.1371105936253,92.2113706310242,191575.431306479,0.0,1.0
2021-05-26,95.55,95.86,93.5,93.54,158432,93.0960553677056,93.3980938518918,91.0987041013132,91.1376768089501,162608.152839646,0.21,1.0
2021-05-27,96.37,97.57,95.11,96.04,120607,93.8949958742626,95.0641771033703,92.6673555836994,93.5734710362579,123786.113219117,0.0,1.0
2021-05-28,96.89,97.195,95.37,96.31,78689,94.4016410735426,94.6988079692741,92.9206781833394,93.8365368128072,80763.1850812897,0.0,1.0
2021-06-01,97.89,99.125,96.53,97.11,130488,95.3759587644657,96.5792411127558,94.0508867048103,94.6159909655457,133927.569226796,0.0,1.0
2021-06-02,94.78,98.75,94.61,97.68,139336,92.3458307456948,96.2138719786596,92.1801967382378,95.1713520493719,143008.796102207,0.0,1.0
2021-06-03,94.86,95.49,93.37,94.58,125935,92.4237761609686,93.0375963062502,90.9720428014932,92.1509672075101,129254.555442466,0.0,1.0
2021-06-04,94.24,95.4734,92.795,95.19,92880,91.8196991925963,93.0214226325809,90.4118101292124,92.7453009989733,95328.2495691925,0.0,1.0
2021-06-07,94.84,95.18,93.42,94.56,93797,92.4042898071502,92.735557822064,91.0207586860393,92.1314808536917,96269.4210254257,0.0,1.0
2021-06-08,96.02,96.32,93.63,95.23,95238,93.5539846824395,93.8462799897164,91.2253654011332,92.7842737066102,97748.4047423638,0.0,1.0
2021-06-09,94.11,96.04,93.76,95.86,111639,91.6930378927763,93.5734710362579,91.3520267009532,93.3980938518918,114581.723230567,0.0,1.0
2021-06-10,92.2,94.7,92.08,94.7,117515,89.8320911031131,92.2678853304209,89.7151729802023,92.2678853304209,120612.610337249,0.0,1.0
2021-06-11,90.67,93.23,90.61,92.44,450740,88.3413850360007,90.8356383247639,88.2829259745453,90.0659273489346,462621.180133697,0.0,1.0
2021-06-14,91.75,92.54,91.17,91.29,145854,89.3936481421977,90.163359118027,88.8285438814623,88.945462004373,149698.60586418,0.0,1.0
2021-06-15,93.47,93.52,90.58,91.59,143291,91.0694745705855,91.1181904551316,88.2536964438176,89.23775731165,147068.047039397,0.0,1.0
2021-06-16,93.69,95.0,92.76,93.79,133979,91.2838244625886,92.5601806376979,90.37770901003,91.3812562316809,137510.58945985,0.0,1.0
2021-06-17,90.97,93.49,90.86,93.32,144876,88.6336803432776,91.0889609244039,88.5265053972761,90.923326916947,148694.826492101,0.0,1.0
2021-06-18,87.67,90.43,87.35,89.8,312649,85.4184319632313,88.1075487901791,85.1066503021359,87.4937286448976,320890.201330302,0.0,1.0
2021-06-21,91.54,91.85,88.56,88.61,175699,89.1890414271038,89.49107991129,86.2855747081529,86.334290592699,180330.298460999,0.0,1.0
2021-06-22,92.1,92.45,90.44,91.29,81709,89.7346593340208,90.0756705258439,88.1172919670884,88.945462004373,83862.790095275,0.0,1.0
2021-06-23,91.94,92.92,91.43,92.38,115881,89.5787685034731,90.5335998405778,89.0818664811023,90.0074682874792,118935.539280013,0.0,1.0
2021-06-24,92.79,93.02,91.72,92.46,71914,90.4069385407577,90.6310316096701,89.36441861147,90.0854137027531,73809.6009853458,0.0,1.0
2021-06-25,91.91,93.54,91.661,92.71,661183,89.5495389727454,91.1376768089501,89.3069338677055,90.3289931254839,678611.305285394,0.0,1.0
2021-06-28,89.35,92.02,89.08,92.02,142944,87.0552856839821,89.6567139187469,86.7922199074329,89.6567139187469,146711.900370571,0.0,1.0
2021-06-29,89.73,90.9,88.98,89.56,102996,87.425526406533,88.565478104913,86.6947881383406,87.259892399076,105710.900006767,0.0,1.0
2021-06-30,89.75,90.4,88.66,89.88,134792,87.4450127603514,88.0783192594514,86.3830064772452,87.5716740601714,138345.019551363,0.0,1.0
2021-07-01,90.94,91.16,89.37,90.55,122445,88.6044508125499,88.818800704553,87.0747720378006,88.2244669130899,125672.561568688,0.0,1.0
2021-07-02,90.71,91.3759,90.615,91.225,79069,88.3803577436376,89.0291558940233,88.2877975629999,88.882131354463,81153.2016062282,0.0,1.0
2021-07-06,88.67,90.97,87.4137,90.66,121687,86.3927496541544,88.6336803432776,85.1687143390477,88.3316418590914,124894.581237364,0.0,1.0
2021-07-07,90.2,90.62,88.29,88.59,165149,87.8834557212668,88.2926691514545,86.0225089316036,86.3148042388806,169502.208097573,0.0,1.0
2021-07-08,88.37,90.13,86.92,88.52,103649,86.1004543468775,87.8152534829022,84.6876936950389,86.2466020005159,106381.112614096,0.0,1.0
2021-07-09,90.03,91.125,89.1,89.79,84498,87.7178217138099,88.7846995853707,86.8117062612514,87.4839854679883,86725.3061164688,0.0,1.0
2021-07-12,89.03,89.44,87.51,89.42,130878,86.7435040228868,87.1429742761652,85.2625411326836,87.1234879223468,134327.849344496,0.0,1.0
2021-07-13,87.71,89.51,87.54,89.23,98031,85.4574046708682,87.2111765145299,85.2917706634113,86.9383675610714,100615.026200662,0.0,1.0
2021-07-14,89.02,90.01,87.85,88.19,125130,86.7337608459775,87.6983353599914,85.5938091475974,85.9250771625113,128428.336225162,0.0,1.0
2021-07-15,88.79,89.72,88.36,88.36,83028,86.5096677770652,87.4157832296237,86.0907111699682,86.0907111699682,85216.5579805223,0.0,1.0
2021-07-16,86.68,89.19,86.52,89.19,208604,84.4538574492174,86.8993948534344,84.2979666186697,86.8993948534344,214102.650442849,0.0,1.0
2021-07-19,85.73,86.97,84.01,85.66,179426,83.5282556428404,84.7364095795851,81.8524292144526,83.4600534044758,184155.539483225,0.0,1.0
2021-07-20,88.48,89.445,85.67,86.22,154542,86.207629292879,87.1478458646198,83.469796581385,84.0056713113927,158615.615255406,0.0,1.0
2021-07-21,88.94,90.4571,88.771,89.28,104444,86.6558154307037,88.1339527996032,86.4911557409377,86.9870834456175,107197.068238638,0.0,1.0
2021-07-22,87.53,89.17,87.22,88.79,76686,85.282027486502,86.879908499616,84.9799890023159,86.5096677770652,78707.3874511531,0.0,1.0
2021-07-23,88.6,88.84,87.045,87.9,54819,86.3245474157898,86.5583836616114,84.8094834064043,85.6425250321436,56263.9891594914,0.0,1.0
2021-07-26,88.99,90.41,88.46,88.88,67079,86.7045313152498,88.0880624363607,86.1881429390606,86.5973563692483,68847.1538851407,0.0,1.0
2021-07-27,87.45,88.3,86.63,88.3,90599,85.2040820712282,86.0322521085128,84.4051415646712,86.0322521085128,92987.124060285,0.0,1.0
2021-07-28,86.73,88.09,85.63,88.09,117605,84.5025733337635,85.827645393419,83.4308238737481,85.827645393419,120704.982672103,0.0,1.0
2021-07-29,88.48,89.59,87.12,87.7,121617,86.207629292879,87.2891219298037,84.8825572332236,85.447661493959,124822.736088033,0.0,1.0
2021-07-30,88.44,89.21,87.21,88.07,127913,86.1686565852421,86.9188812072529,84.9702458254066,85.8081590396005,131284.694090699,0.0,1.0
2021-08-02,86.87,90.6,86.32,88.9,115240,84.6389778104928,88.2731827976361,84.103103080485,86.6168427230667,118277.642983998,0.0,1.0
2021-08-03,89.21,89.45,86.24,87.39,256804,86.9188812072529,87.1527174530745,84.0251576652112,85.1456230097728,263573.167553477,0.0,1.0
2021-08-04,86.49,89.535,86.48,88.77,154226,84.268737087942,87.2355344568029,84.2589939110328,86.4901814232467,158291.285724142,0.0,1.0
2021-08-05,86.81,88.0699,86.49,87.08,106968,84.5805187490374,85.8080616078314,84.268737087942,84.8435845255866,109787.599051651,0.0,1.0
2021-08-06,88.07,88.4,86.255,87.64,130711,85.8081590396005,86.1296838776052,84.039772430575,85.3892024325036,134156.447345378,0.0,1.0
2021-08-09,87.22,88.27,86.85,87.68,117563,84.9799890023159,86.0030225777852,84.6194914566743,85.4281751401405,120661.875582504,0.0,1.0
2021-08-10,88.0,89.265,87.12,87.12,109154,85.7399568012359,86.9724686802537,84.8825572332236,84.8825572332236,112031.220429324,0.0,1.0
2021-08-11,90.27,90.53,88.1901,88.47,118376,87.9516579596314,88.2049805592714,85.9251745942804,86.1978861159698,121496.305674017,0.0,1.0
2021-08-12,90.31,91.29,89.69,90.04,104290,87.9906306672684,88.945462004373,87.386553698896,87.7275648907191,107039.008910111,0.0,1.0
2021-08-13,90.56,91.0,89.32,90.57,93908,88.2342100899992,88.6629098740053,87.0260561532544,88.2439532669084,96383.3469050788,0.0,1.0
2021-08-16,90.67,90.985,89.71,90.36,69586,88.3413850360007,88.6482951086415,87.4060400527145,88.0393465518145,71420.2365904589,0.0,1.0
2021-08-17,88.67,89.85,87.26,89.85,85347,86.3927496541544,87.5424445294437,85.0189617099528,87.5424445294437,87596.6851419237,0.0,1.0
2021-08-18,87.21,89.83,87.155,88.45,68862,84.9702458254066,87.5229581756252,84.9166583524059,86.1783997621513,70677.1524745234,0.0,1.0
2021-08-19,86.05,86.965,85.01,86.11,131672,84.0446440190296,84.9383203615911,83.0288807444243,84.1032457464107,134813.773468236,0.21,1.0
2021-08-20,86.57,86.625,84.9493,86.0,110167,84.5525256563323,84.6062439064317,82.9695953302238,83.9958092462121,112795.651176219,0.0,1.0
2021-08-23,87.67,88.11,87.06,87.06,44694,85.6268906583188,86.0566366591133,85.0311064299445,85.0311064299445,45760.4258414039,0.0,1.0
2021-08-24,87.43,88.2,86.9,87.81,209170,85.3924837487945,86.144539250185,84.8748351569283,85.763628022208,214160.922567827,0.0,1.0
2021-08-25,87.53,88.415,87.1806,87.62,44126,85.4901532944296,86.3545287733005,85.1488959019804,85.5780558855012,45178.8730182528,0.0,1.0
2021-08-26,86.27,87.83,86.1,87.67,74491,84.2595170194269,85.783161931335,84.0934787918472,85.6268906583188,76268.4002629441,0.0,1.0
2021-08-27,89.12,89.26,86.36,86.45,112322,87.0430990700282,87.1798364339173,84.3474196104986,84.4353222015702,115002.07077814,0.0,1.0
2021-08-30,89.17,89.335,88.63,89.12,65231,87.0919338428457,87.2530885931437,86.564518296416,87.0430990700282,66787.4510686137,0.0,1.0
2021-08-31,88.17,89.25,88.02,89.04,64516,86.1152383864944,87.1700694793538,85.9687340680417,86.9649634335201,66055.3907366541,0.0,1.0
2021-09-01,88.68,89.2399,87.17,88.6,58059,86.6133530692336,87.1602048552447,85.1385429301431,86.5352174327255,59444.3228157263,0.0,1.0
2021-09-02,90.26,90.67,88.68,89.16,90425,88.1565318902686,88.5569770273727,86.6133530692336,87.0821668882822,92582.5951293004,0.0,1.0
2021-09-03,89.38,90.77,88.92,90.07,82453,87.2970398886795,88.6546465730078,86.8477599787579,87.9709597535619,84420.3783931015,0.0,1.0
2021-09-07,88.31,90.1199,88.11,89.63,101280,86.2519757503836,88.0196968568338,86.0566366591133,87.5412137527673,103696.601987233,0.0,1.0
2021-09-08,86.93,92.13,86.14,92.13,87970,84.9041360206188,89.9829523936456,84.1325466101013,89.9829523936456,90069.0173461383,0.0,1.0
2021-09-09,85.08,87.34,85.02,86.94,82444,83.0972494263689,85.3045811577228,83.0386476989878,84.9139029751823,84411.1636476642,0.0,1.0
2021-09-10,84.17,86.5202,84.17,86.0,104126,82.2084565610892,84.503886222606,82.2084565610892,83.9958092462121,106610.509266614,0.0,1.0
2021-09-13,84.2,85.51,83.71,85.51,91344,82.2377574247797,83.5172284726,81.7591766511676,83.5172284726,93523.5230245045,0.0,1.0
2021-09-14,82.12,84.9,81.985,84.45,99515,80.206230875569,82.9214442442257,80.0743769889616,82.4819312888676,101889.488020927,0.0,1.0
2021-09-15,83.98,84.74,81.8,82.46,102166,82.0228844243825,82.7651729712094,79.8936883295366,80.5383073307285,104603.7424825,0.0,1.0
2021-09-16,83.85,84.83,83.19,84.4,94982,81.8959140150568,82.8530755622811,81.2512950138649,82.43309651605,97248.3279023634,0.0,1.0
2021-09-17,83.33,84.045,82.435,83.85,410781,81.3880323777541,82.0863696290453,80.5138899443197,81.8959140150568,420582.482828965,0.0,1.0
2021-09-20,82.94,83.12,80.9,81.51,137564,81.0071211497771,81.1829263319203,79.0146624188204,79.6104466471947,140846.360147825,0.0,1.0
2021-09-21,84.23,84.87,82.48,83.69,162031,82.2670582884703,82.8921433805351,80.5578412398555,81.7396427420406,165897.157549302,0.0,1.0
2021-09-22,85.57,86.9799,80.56,84.89,137272,83.575830199981,84.9528731238907,78.682585963661,82.9116772896621,140547.392851416,0.0,1.0
2021-09-23,86.5,87.2,85.93,86.28,85970,84.4841569743877,85.1678437938337,83.9274405642675,84.2692839739905,88021.2961378596,0.0,1.0
2021-09-24,86.71,87.42,85.88,86.28,53581,84.6892630202215,85.3827167942309,83.8786057914499,84.2692839739905,54859.4750303903,0.0,1.0
2021-09-27,87.58,88.44,86.165,86.56,64911,85.5389880672471,86.3789461597093,84.1569639965101,84.5427587017688,66459.8156752891,0.0,1.0
2021-09-28,86.05,87.3125,85.84,87.2,85337,84.0446440190296,85.2777220326732,83.8395379731959,85.1678437938337,87373.1923754395,0.0,1.0
2021-09-29,85.75,86.67,85.0,86.54,64633,83.7516353821243,84.6501952019675,83.0191137898608,84.5232247926418,66175.1824273383,0.0,1.0
2021-09-30,83.02,86.55,82.66,86.21,130193,81.0852567862852,84.5329917472053,80.7336464219987,84.2009152920458,133299.483634714,0.0,1.0
2021-10-01,82.73,84.43,81.15,83.79,181210,80.8020151039433,82.4623973797406,79.2588362829083,81.8373122876757,185533.780076091,0.0,1.0
2021-10-04,83.99,84.19,82.21,82.73,115704,82.032651378946,82.2279904702162,80.2941334666406,80.8020151039433,118464.767341339,0.0,1.0
2021-10-05,85.13,86.65,83.88,84.0,87437,83.1460841991864,84.6306612928404,81.9252148787473,82.0424183335095,89523.2996441321,0.0,1.0
2021-10-06,84.98,85.255,83.63,84.36,78305,82.9995798807338,83.2681711312304,81.6810410146595,82.3940286977959,80173.4046071315,0.0,1.0
2021-10-07,86.1,86.65,85.64,85.81,86841,84.0934787918472,84.6306612928404,83.6441988819256,83.8102371095053,88913.078724065,0.0,1.0
2021-10-08,85.19,86.08,84.07,86.08,84203,83.2046859265675,84.0739448827202,82.1107870154541,84.0739448827202,86212.1344503454,0.0,1.0
2021-10-11,83.99,85.52,83.89,85.49,33674,82.032651378946,83.5269954271635,81.9349818333108,83.4976945634729,34477.4819837883,0.0,1.0
2021-10-12,83.94,84.65,83.25,84.3,38541,81.9838166061284,82.6772703801378,81.309896741246,82.3354269704149,39460.6115441345,0.0,1.0
2021-10-13,83.32,83.94,82.5555,83.94,47883,81.3782654231906,81.9838166061284,80.63158174681,81.9838166061284,49025.5173080043,0.0,1.0
2021-10-14,85.74,85.82,84.1,84.17,70452,83.7418684275607,83.8200040640688,82.1400878791446,82.2084565610892,72133.0272828253,0.0,1.0
2021-10-15,85.96,88.64,85.87,87.3,88327,83.956741427958,86.5742852509795,83.8688388368864,85.2655133394688,90434.5355818161,0.0,1.0
2021-10-18,87.22,87.59,85.49,85.49,38682,85.1873777029607,85.5487550218107,83.4976945634729,83.4976945634729,39604.9758893182,0.0,1.0
2021-10-19,87.65,88.7,85.56,87.56,34126,85.6073567491917,86.6328869783606,83.5660632454175,85.5194541581201,34940.2669768594,0.0,1.0
2021-10-20,88.88,89.08,87.2,89.0,49564,86.8086921605038,87.0040312517741,85.1678437938337,86.925895615266,50746.6269835626,0.0,1.0
2021-10-21,89.82,89.96,88.74,88.91,62137,87.7267858894741,87.8635232533632,86.6719547966147,86.8379930241944,63619.6263594065,0.0,1.0
2021-10-22,90.86,91.16,89.54,89.8,48559,88.7425491640794,89.0355578009848,87.4533111616957,87.707251980347,49717.6470764025,0.0,1.0
2021-10-25,92.38,94.17,90.94,90.94,183341,90.2271262577334,91.9754111246022,88.8206848005875,88.8206848005875,187715.627023512,0.0,1.0
2021-10-26,94.48,94.52,91.84,92.66,112235,92.2781867160711,92.3172545343252,89.6997107113037,90.5006009855118,114912.99490558,0.0,1.0
2021-10-27,92.74,94.33,92.59,94.32,140383,90.5787366220199,92.1316823976184,90.4322323035672,92.1219154430549,143732.623190894,0.0,1.0
2021-10-28,97.48,99.02,95.0,96.04,217605,95.2082730851251,96.7123840879061,92.7860683533738,93.8018316279792,222797.186763742,0.0,1.0
2021-10-29,100.56,100.72,97.66,97.78,168612,98.2164950906871,98.3727663637033,95.3840782672683,95.5012817220304,172635.184185143,0.0,1.0
2021-11-01,105.25,105.52,100.76,100.86,260510,102.797196780975,103.06090455419,98.4118341819573,98.5095037275925,266725.92598434,0.0,1.0
2021-11-02,106.34,108.64,104.68,104.68,391561,103.861794828398,106.108194378006,102.240480370854,102.240480370854,400903.882017405,0.0,1.0
2021-11-03,105.41,107.2,104.74,106.0,164686,102.953468053991,104.70175292086,102.299082098236,103.529718373238,168615.507453292,0.0,1.0
2021-11-04,105.57,107.32,105.33,105.77,196103,103.109739327007,104.818956375622,102.875332417483,103.305078418277,200782.136053538,0.0,1.0
2021-11-05,105.74,107.22,104.0,106.62,184748,103.275777554587,104.721286829987,101.576327460536,104.135269556176,189156.198893536,0.0,1.0
2021-11-08,106.16,107.1,105.7623,106.24,102599,103.685989646254,104.604083375225,103.297557863263,103.764125282762,105047.074124093,0.0,1.0
2021-11-09,106.97,107.52,105.13,106.17,113097,104.477112965899,105.014295466892,102.679993326213,103.695756600818,115795.562746348,0.0,1.0
2021-11-10,105.6,107.0,104.69,106.84,84724,103.139040190698,104.506413829589,102.250247325418,104.350142556573,86745.5658251017,0.0,1.0
2021-11-11,107.69,107.81,105.43,105.6,61722,105.180333694472,105.297537149234,102.973001963118,103.139040190698,63194.7242086887,0.0,1.0
2021-11-12,106.47,109.22,106.27,107.99,90142,103.988765237723,106.674677742689,103.793426146453,105.473342331377,92292.8425783292,0.0,1.0
2021-11-15,106.11,106.65,105.7,106.65,96414,103.637154873437,104.164570419867,103.236709736333,104.164570419867,98714.4962874908,0.0,1.0
2021-11-16,106.43,108.46,105.1375,105.96,287782,103.949697419469,105.932389195862,102.687318542135,103.490650554984,294648.65238043,0.0,1.0
2021-11-17,106.0,106.38,104.32,106.1,139474,103.529718373238,103.900862646652,101.888870006568,103.627387918873,142801.933901731,0.0,1.0
2021-11-18,105.61,106.38,103.78,106.0,128227,103.148807145261,103.900862646652,101.361454460138,103.529718373238,131286.573686976,0.0,1.0
2021-11-19,103.09,105.975,102.77,105.45,126760,100.687534595256,103.505300986829,100.374992049223,102.992535872245,129784.570180703,0.0,1.0
2021-11-22,104.0,106.19,102.27,103.99,138586,101.576327460536,103.715290509945,99.8866443210478,101.566560505972,141892.745685255,0.0,1.0
2021-11-23,105.5,106.19,102.93,104.02,145598,103.246476690896,103.921738007642,100.731372945914,101.798090098455,148775.914610503,0.21,1.0
2021-11-24,105.0,106.07,104.61,105.16,98458,102.757156896153,103.804301256904,102.375487456253,102.913739230471,100607.006969332,0.0,1.0
2021-11-26,101.63,102.53,100.36,102.39,82463,99.4591414795809,100.339917110119,98.2162692009322,100.202907567591,84262.889919682,0.0,1.0
2021-11-29,102.32,102.98,100.79,102.82,142866,100.134402796327,100.780304925389,98.6370842244117,100.623722591071,145984.284239784,0.0,1.0
2021-11-30,98.75,102.05,98.15,100.98,204002,96.6406594618579,99.8701701071655,96.0534757081656,98.8230257464143,208454.677484386,0.0,1.0
2021-12-01,100.01,102.95,99.92,102.26,262050,97.8737453446117,100.750945737704,97.7856677815579,100.075684420958,267769.670075703,0.0,1.0
2021-12-02,102.8,103.835,99.1,100.62,131454,100.604149799281,101.6170417744,96.9831833181784,98.4707154941989,134323.198664878,0.0,1.0
2021-12-03,102.45,105.075,101.6601,103.63,155842,100.26162594296,102.830554865364,99.4885985312245,101.416420658555,159243.506674061,0.0,1.0
2021-12-06,106.38,107.407,102.6,103.79,326740,104.107679529645,105.112742388048,100.408421881383,101.573002992873,333871.635186167,0.0,1.0
2021-12-07,111.98,112.55,107.79,108.18,331991,109.588061230773,110.145885796781,105.487561350822,105.869230790722,339237.246854046,0.0,1.0
2021-12-08,109.9,112.45,108.73,112.45,216278,107.55249088464,110.048021837832,106.40748256494,110.048021837832,220998.621273164,0.0,1.0
2021-12-09,112.72,115.07,109.92,110.1,205814,110.312254526994,112.612057562288,107.57206367643,107.748218802537,210306.227349591,0.0,1.0
2021-12-10,115.46,117.3399,114.14,114.75,307978,112.993727002188,114.833471566465,111.701922744065,112.298892893653,314700.123833524,0.0,1.0
2021-12-13,114.8,116.3089,112.82,114.86,290267,112.347824873127,113.824494149704,110.410118485942,112.406543248496,296602.552275764,0.0,1.0
2021-12-14,112.83,116.0,112.2,114.16,275068,110.419904881837,113.522192380512,109.80336194046,111.721495535855,281071.80922871,0.0,1.0
2021-12-15,114.69,114.74,112.03,112.65,207619,112.240174518283,112.289106497758,109.636993210247,110.24374975573,212150.624428344,0.0,1.0
2021-12-16,113.9,116.0696,113.0731,115.74,168118,111.467049242588,113.59030569594,110.657812166042,113.267746087245,171787.45046284,0.0,1.0
2021-12-17,112.44,115.69,111.56,113.56,492269,110.038235441937,113.218814107771,109.177032603189,111.134311782163,503013.576487297,0.0,1.0
2021-12-20,112.71,112.94,109.54,111.64,161966,110.302468131099,110.527555236681,107.200180632424,109.255323770347,165501.172995539,0.0,1.0
2021-12-21,113.58,115.0,112.45,113.2,140255,111.153884573953,112.543552791024,110.048021837832,110.782001529947,143316.294892072,0.0,1.0
2021-12-22,113.86,115.14,113.01,113.69,138928,111.427903659009,112.680562333553,110.596060007945,111.261534928796,141960.330945534,0.0,1.0
2021-12-23,116.6,117.8152,113.6,114.18,124935,114.109376134204,115.298618963349,111.173457365742,111.741068327645,127661.91082201,0.0,1.0
2021-12-27,120.86,121.41,117.42,117.75,204137,118.278380785419,118.816632559637,114.911860597583,115.234811662114,208592.624080304,0.0,1.0
2021-12-28,119.89,122.26,119.42,121.17,90629,117.329100383617,119.648476210701,116.869139776558,118.58175905816,92607.1262327447,0.0,1.0
2021-12-29,120.89,120.97,119.33,120.15,93421,118.307739973104,118.386031140263,116.781062213504,117.583546676883,95460.0662016491,0.0,1.0
2021-12-30,120.28,123.36,119.56,122.04,113381,117.710769823517,120.724979759137,117.006149319086,119.433175501014,115855.725864732,0.0,1.0
2021-12-31,121.09,121.9,119.75,119.75,57761,118.503467891001,119.296165958486,117.192090841088,117.192090841088,59021.7283466616,0.0,1.0
2022-01-03,120.66,122.6,119.57,121.37,106323,118.082652867522,119.981213671127,117.015935714981,118.777486976058,108643.673464831,0.0,1.0
2022-01-04,124.61,125.71,123.44,124.56,174963,121.948279245996,123.024782794432,120.803270926296,121.899347266522,178781.853789182,0.0,1.0
2022-01-05,118.64,123.62,118.19,121.67,156904,116.105800896758,120.979426052404,115.665413081488,119.071078852904,160328.686561946,0.0,1.0
2022-01-06,115.63,118.36,112.5491,115.52,209109,113.160095732401,115.831781811701,110.14500502115,113.052445377558,213673.14611662,0.0,1.0
2022-01-07,114.48,115.79,113.49,115.12,160143,112.034660204491,113.316678066719,111.065807010899,112.660989541763,163638.383037333,0.0,1.0
2022-01-10,112.63,114.54,110.532,113.98,135500,110.22417696394,112.09337857986,108.170991105196,111.545340409747,138457.509235862,0.0,1.0
2022-01-11,113.62,113.79,109.58,112.93,144519,111.193030157532,111.359398887745,107.239326216004,110.517768840786,147673.363669798,0.0,1.0
2022-01-12,112.88,114.8748,112.32,114.64,94505,110.468836861312,112.421027114421,109.920798691199,112.191242538809,96567.7262755358,0.0,1.0
2022-01-13,113.94,115.17,112.925,113.67,99449,111.506194826168,112.709921521237,110.512875642838,111.241962137006,101619.637166031,0.0,1.0
2022-01-14,112.66,113.5699,110.64,112.87,111028,110.253536151624,111.144000314099,108.27668418086,110.459050465417,113451.36778922,0.0,1.0
2022-01-18,111.57,113.19,110.58,111.19,91350,109.186818999083,110.772215134053,108.217965805491,108.814935955078,93343.8632376093,0.0,1.0
2022-01-19,110.49,113.445,110.1501,112.21,174653,108.129888242437,111.021768229372,107.797248645971,109.813148336355,178465.08753189,0.0,1.0
2022-01-20,108.05,111.85,107.94,110.66,72036,105.742007644089,109.46083808414,105.634357289245,108.29625697265,73608.303581657,0.0,1.0
2022-01-21,108.55,111.995,107.15,108.19,125286,106.231327438832,109.602740824615,104.86123201355,105.879017186617,128020.571971397,0.0,1.0
2022-01-24,113.07,113.49,105.6329,107.1,146816,110.654778383314,111.065807010899,103.376537892339,104.812300034076,150020.499453671,0.0,1.0
2022-01-25,108.29,112.86,107.14,110.79,125785,105.976881145565,110.449264069522,104.851445617655,108.423480119283,128530.463462974,0.0,1.0
2022-01-26,104.38,111.325,102.815,109.5,126937,102.150400350671,108.947052299659,100.618829393123,107.161035048845,129707.607748137,0.0,1.0
2022-01-27,101.45,106.82,100.69,104.75,126621,99.2829863534732,104.538280949019,98.539220265463,102.512496998781,129384.710531027,0.0,1.0
2022-01-28,103.39,103.39,99.43,101.45,136647,101.181547157078,101.181547157078,97.3061343827092,99.2829863534732,139629.544387844,0.0,1.0
2022-01-31,106.3,106.61,102.82,102.91,139827,104.029388362486,104.332766635227,100.623722591071,100.711800154125,142878.953091682,0.0,1.0
2022-02-01,110.69,110.82,106.195,106.3,230286,108.325616160335,108.452839306968,103.92663120559,104.029388362486,235312.368796234,0.0,1.0
2022-02-02,110.17,111.24,107.47,109.83,131302,107.816723573801,108.863867934553,105.174396682186,107.483986113376,134167.881016142,0.0,1.0
2022-02-03,107.79,110.15,107.66,109.07,88078,105.487561350822,107.797150782012,105.360338204189,106.740220025365,90000.4464832196,0.0,1.0
2022-02-04,105.43,107.62,103.7,107.62,84957,103.177971919632,105.321192620609,101.484925429819,105.321192620609,86811.3255509311,0.0,1.0
2022-02-07,104.77,106.06,103.6,105.5,122575,102.532069790571,103.794514861009,101.387061470871,103.246476690896,125250.399960042,0.0,1.0
2022-02-08,106.29,108.1,103.385,105.37,94579,104.019601966591,105.790939623563,101.176653959131,103.119253544263,96643.3414466319,0.0,1.0
2022-02-09,110.43,110.685,107.33,107.55,217528,108.071169867068,108.320722962387,105.037387139658,105.252687849345,222275.904568698,0.0,1.0
2022-02-10,101.0,110.84,100.16,110.0,343081,98.842598538204,108.472412098758,98.0205412830348,107.650354843589,350569.304252021,0.0,1.0
2022-02-11,100.99,104.08,100.465,102.18,223642,98.8328121423091,101.856808473824,98.3190263578284,99.9973932537989,228523.352623813,0.0,1.0
2022-02-14,100.42,103.01,99.28,101.89,224522,98.2749875763015,100.809664113073,97.1593384442861,99.7135877728476,229422.560063869,0.0,1.0
2022-02-15,102.18,102.55,100.03,101.01,174431,99.9973932537989,100.359489901909,97.8933181364015,98.8523849340989,178238.242018603,0.0,1.0
2022-02-16,102.16,102.41,99.5,102.06,178438,99.9778204620091,100.222480359381,97.3746391539733,99.8799565030604,182332.701350766,0.0,1.0
2022-02-17,100.4,102.35,99.87,101.53,129671,98.2554147845117,100.163761984012,97.7367358020835,99.3612775206322,132501.281772129,0.0,1.0
2022-02-18,99.77,101.3,99.01,100.01,242583,97.6388718431348,99.1361904150502,96.8951057551245,97.8737453446117,247877.770944378,0.0,1.0
2022-02-22,98.63,100.43,97.7,99.12,136894,96.5232227111194,98.2847739721963,95.6130878928964,97.0027561099681,139881.935567041,0.0,1.0
2022-02-23,98.25,99.78,97.9163,98.81,116016,96.1513396671143,97.6486582390297,95.8247676361024,96.6993778372271,118548.239051718,0.0,1.0
2022-02-24,101.36,101.82,94.15,95.59,182966,99.1949087904194,99.6450830015835,92.1389173502169,93.5481583590784,186959.532360507,0.0,1.0
2022-02-25,103.47,103.84,100.99,101.24,88995,101.259838324237,101.621934972348,98.8328121423091,99.0774720396809,90937.4615088236,0.0,1.0
2022-02-28,103.18,104.66,101.97,101.97,126517,100.976032843286,102.424419435727,99.7918789400066,99.7918789400066,129278.440560838,0.0,1.0
2022-03-01,100.8,103.35,99.52,102.73,157377,98.6468706203066,101.142401573499,97.394211945763,100.535645028017,160812.010560976,0.0,1.0
2022-03-02,103.01,104.4267,100.565,100.82,93304,101.04453761455,102.434206544154,98.6461889642485,98.8963234860591,95118.8977346166,0.24,1.0
2022-03-03,104.15,105.44,103.24,103.98,102238,102.162786064998,103.428172469451,101.270149144026,101.996029717124,104226.676954811,0.0,1.0
2022-03-04,102.8,104.78,102.34,103.1,262608,100.838544478941,102.780765471824,100.387321419989,101.132820386954,267716.105379108,0.0,1.0
2022-03-07,94.36,102.86,93.84,102.86,186631,92.5595822668571,100.897399660544,92.0495040263022,100.897399660544,190261.242852495,0.0,1.0
2022-03-08,97.65,99.6999,93.43,94.53,210742,95.7868080580606,97.7975953375098,91.6473269520184,92.7263386147308,214841.236671402,0.0,1.0
2022-03-09,100.84,101.29,99.14,99.14,181636,98.9159418799266,99.3573557419453,97.2483784011892,97.2483784011892,185169.082878813,0.0,1.0
2022-03-10,99.93,101.16,99.02,99.02,190727,98.0233049589554,99.2298361818065,97.1306680379842,97.1306680379842,194436.915976059,0.0,1.0
2022-03-11,100.24,103.5,97.64,100.83,163737,98.3273900639016,101.525188264304,95.7769988611268,98.9061326829928,166921.921443592,0.0,1.0
2022-03-14,101.6,102.18,100.03,100.74,156654,99.6614408468915,100.230374269049,98.1213969282929,98.8178499105891,159701.146850281,0.0,1.0
2022-03-15,100.93,103.36,98.8208,102.28,116746,99.0042246523303,101.387859507231,96.935268835064,100.328466238386,119016.878536028,0.0,1.0
2022-03-16,104.87,105.09,101.94,102.33,157475,102.869048244227,103.08485057677,99.994953542639,100.377512223055,160538.116487597,0.0,1.0
2022-03-17,105.7,106.14,102.9691,104.05,59136,103.683211589729,104.114816254814,101.004417999091,102.06469409566,60286.280721451,0.0,1.0
2022-03-18,106.21,106.42,103.9,106.1,202663,104.18348063335,104.389473768959,101.917556141654,104.075579467079,206605.088437693,0.0,1.0
2022-03-21,104.16,107.15,103.3,105.51,72140,102.172595261931,105.105545145122,101.329004325629,103.496836847987,73543.2273276092,0.0,1.0
2022-03-22,103.95,105.09,102.99,104.88,104899,101.966602126323,103.08485057677,101.024919220683,102.878857441161,106939.437253103,0.0,1.0
2022-03-23,99.46,103.955,98.84,103.66,132669,97.5622727030692,101.971506724789,96.9541024931767,101.682135415244,135249.603913592,0.0,1.0
2022-03-24,100.34,101.22,98.91,101.22,86042,98.4254820332391,99.288691363409,97.022766871713,99.288691363409,87715.6413324388,0.0,1.0
2022-03-25,99.14,100.8,98.29,100.8,98502,97.2483784011892,98.8767050921916,96.4145966618205,98.8767050921916,100418.006351873,0.0,1.0
2022-03-28,100.28,100.575,97.715,99.14,224469,98.3666268516366,98.6559981611822,95.85056783813,97.2483784011892,228835.24667315,0.0,1.0
2022-03-29,101.37,103.1727,101.03,102.0,213632,99.4358293174153,101.204133248662,99.1023166216678,100.053808724241,217787.45135087,0.0,1.0
2022-03-30,98.43,103.41,97.86,101.03,102443,96.551925418893,101.4369054919,95.9928011936693,99.1023166216678,104435.664501279,0.0,1.0
2022-03-31,97.78,100.855,97.15,98.29,231152,95.9143276181993,98.9306556753272,95.2963482113731,96.4145966618205,235648.240687988,0.0,1.0
2022-04-01,93.33,99.15,92.16,97.7,428075,91.5492349826809,97.258187598123,90.4015589414323,95.8358540427293,436401.677824594,0.0,1.0
2022-04-04,92.41,93.64,91.6374,93.56,200688,90.646788864776,91.8533200876272,89.8889303096746,91.7748465121572,204591.671831483,0.0,1.0
2022-04-05,88.02,92.635,87.9,92.15,196597,86.3405514108601,90.8674957957854,86.2228410476552,90.3917497444986,200421.09596515,0.0,1.0
2022-04-06,86.95,88.96,86.735,87.38,195560,85.290967338949,87.2626159226326,85.0800696048734,85.7127628071002,199363.924815459,0.0,1.0
2022-04-07,86.07,87.785,84.775,87.2,257731,84.4277580087791,86.110035282917,83.1574670058585,85.5361972622927,262744.240676074,0.0,1.0
2022-04-08,85.4,86.495,84.76,86.18,291187,83.7705418142179,84.8446488784634,83.1427532104579,84.5356591750503,296851.008259557,0.0,1.0
2022-04-11,85.86,86.9,85.27,85.41,221041,84.2217648731703,85.2419213542802,83.6430222540791,83.7803510111516,225340.567115637,0.0,1.0
2022-04-12,87.1,88.2,86.1,86.85,273043,85.4381052929552,86.5171169556676,84.4571855995803,85.1928753696115,278354.081220021,0.0,1.0
2022-04-13,90.45,92.05,87.27,87.27,245242,88.7241862657612,90.2936577751611,85.604861640829,85.604861640829,250012.3115647,0.0,1.0
2022-04-14,90.85,91.81,89.175,91.08,306255,89.1165541431111,90.0582370487511,87.4735136567082,89.3421656725874,312212.102650636,0.0,1.0
2022-04-18,91.57,93.26,90.52,92.82,264797,89.8228163223411,91.4805706041447,88.7928506442974,91.0489659390597,269947.6845948,0.0,1.0
2022-04-19,92.47,93.91,91.77,91.77,270559,90.7056440463785,92.1181684048384,90.0190002610161,90.0190002610161,275821.763827704,0.0,1.0
2022-04-20,94.24,97.39,93.66,93.66,206986,92.4418719036521,95.5317689377831,91.8729384814947,91.8729384814947,211012.177039541,0.0,1.0
2022-04-21,95.24,96.7083,94.46,95.78,200893,93.422791597027,94.8630759828094,92.6576742361946,93.9524882314495,204800.659377951,0.0,1.0
2022-04-22,92.83,96.4972,92.26,94.87,246100,91.0587751359935,94.656003835538,90.4996509107698,93.0598513104783,250887.000905525,0.0,1.0
2022-04-25,93.78,94.08,90.94,92.0,229872,91.9906488446997,92.2849247527121,89.2048369155149,90.2446117904923,234343.342836875,0.0,1.0
2022-04-26,91.84,94.42,91.355,93.38,138052,90.0876646395523,92.6184374484596,89.6119185882655,91.5982809673497,140737.311048393,0.0,1.0
2022-04-27,90.16,92.91,89.36,91.53,279940,88.4397195546825,91.1372487114635,87.6549837999825,89.7835795346061,285385.237844342,0.0,1.0
2022-04-28,98.0,99.26,90.87,92.55,266954,96.1301299507418,97.3660887643942,89.1361725369787,90.7841176218485,272146.641364216,0.0,1.0
2022-04-29,96.97,102.1,96.3284,98.98,229801,95.1197826665656,100.151900693579,94.4904245912963,97.0914312502492,234270.961784196,0.0,1.0
2022-05-02,99.28,99.68,96.74,97.04,194208,97.3857071582617,97.7780750356117,94.8941711370894,95.1884470451019,197985.62646022,0.0,1.0
2022-05-03,98.11,99.18,95.905,98.81,172720,96.2380311170131,97.2876151889242,94.0751031931214,96.9246749023755,176079.65378465,0.0,1.0
2022-05-04,102.58,103.075,98.01,98.11,132995,100.622742146399,101.10829739462,96.1399391476756,96.2380311170131,135581.945085048,0.0,1.0
2022-05-05,99.56,101.9,97.83,101.31,118229,97.6603646724067,99.955716754904,95.9633736028681,99.3769741358128,120528.725030716,0.0,1.0
2022-05-06,99.47,101.29,96.86,99.36,161617,97.5720819000029,99.3573557419453,95.0118815002944,97.4641807337317,164760.684377685,0.0,1.0
2022-05-09,97.26,99.72,96.98,98.49,304380,95.4042493776444,97.8173118233467,95.1295918634994,96.6107806004955,310300.631189044,0.0,1.0
2022-05-10,97.45,98.68,94.93,98.68,138196,95.5906241193856,96.7971553422368,93.1187064920808,96.7971553422368,140884.112056643,0.0,1.0
2022-05-11,93.7,98.6,93.35,97.23,168577,91.9121752692297,96.7186817667667,91.5688533765484,95.3748217868431,171856.066443115,0.0,1.0
2022-05-12,95.05,95.33,92.21,93.42,119521,93.2364168552858,93.5110743694308,90.450604926101,91.6375177550847,121845.856299184,0.0,1.0
2022-05-13,96.19,98.37,95.88,95.88,196589,94.3546653057332,96.4930702372905,94.050580200787,94.050580200787,200412.940353581,0.0,1.0
2022-05-16,94.33,97.54,93.89,95.88,390817,92.5301546760559,95.6789068917894,92.0985500109709,94.050580200787,398418.955842725,0.0,1.0
2022-05-17,98.2,99.295,95.01,96.2,99286,96.3263138894168,97.4004209536623,93.1971800675508,94.364474502667,101217.25628568,0.0,1.0
2022-05-18,89.68,96.43,88.82,96.43,258292,87.9688781018625,94.5900860321432,87.1252871655601,94.5900860321432,263316.152937383,0.0,1.0
2022-05-19,90.82,93.26,88.04,88.71,324939,89.0871265523099,91.4805706041447,86.3601698047276,87.0173859992888,331259.533471111,0.0,1.0
2022-05-20,92.99,93.625,90.81,92.22,277259,91.2157222869335,91.8386062922265,89.0773173553762,90.4604141230348,282652.088517127,0.0,1.0
2022-05-23,92.21,98.8899,91.61,94.17,107312,90.450604926101,97.0030503858762,89.8620531100761,92.3732075251159,109399.373592742,0.0,1.0
2022-05-24,92.83,93.069,89.7,91.23,155555,91.0587751359935,91.2932149427101,87.98849649573,89.4893036265936,158580.769710926,0.0,1.0
2022-05-25,92.6,93.93,91.66,92.11,141042,91.0685843329272,92.376588837925,90.1441300211243,90.5866879363491,143413.772111068,0.24,1.0
2022-05-26,93.94,95.895,93.44,93.44,158159,92.3864234582633,94.3090917344067,91.8946924413469,91.8946924413469,160818.612777147,0.0,1.0
2022-05-27,94.15,95.37,93.66,94.13,107125,92.5929504853682,93.7927741666444,92.1110540887901,92.5732812446916,108926.421473023,0.0,1.0
2022-05-31,93.19,94.95,91.155,93.7,431279,91.6488269328887,93.3797201124346,89.6474816940387,92.1503925701434,438531.417749956,0.0,1.0
2022-06-01,93.41,94.97,92.6,93.54,136628,91.8651885803319,93.3993893531112,91.0685843329272,91.9930386447302,138925.545979148,0.0,1.0
2022-06-02,96.61,96.95,93.79,93.79,79880,95.0122670885972,95.3466441801004,92.2389041531884,92.2389041531884,81223.2676524164,0.0,1.0
2022-06-03,96.85,97.36,95.49,95.83,102094,95.2482979767171,95.7498636139719,93.9107896107043,94.2451667022075,103810.819826062,0.0,1.0
2022-06-06,98.66,98.97,96.09,97.05,86162,97.0283642579546,97.3332374884428,94.5008668310041,95.4449903834837,87610.9062026477,0.0,1.0
2022-06-07,97.16,98.33,95.89,97.52,99611,95.5531712072053,96.7038217867898,94.3041744242375,95.9072175393851,101286.065524848,0.0,1.0
2022-06-08,93.87,96.5,93.15,96.5,87265,92.317581115895,94.9040862648756,91.6094884515353,94.9040862648756,88732.4543275928,0.0,1.0
2022-06-09,93.7,95.29,93.13,93.9,114631,92.1503925701434,93.7140972039378,91.5898192108587,92.34708497691,116558.642892641,0.0,1.0
2022-06-10,92.58,93.19,90.03,92.22,164244,91.0489150922506,91.6488269328887,88.5410869059767,90.6948687600707,167005.938561636,0.0,1.0
2022-06-13,90.18,91.56,88.34,90.39,145513,88.6886062110516,90.045783817741,86.8790360687991,88.8951332381565,147959.956758964,0.0,1.0
2022-06-14,90.46,92.715,88.9,91.08,106388,88.9639755805248,91.181682466818,87.4297748077455,89.5737220415012,108177.02802961,0.0,1.0
2022-06-15,90.92,93.39,89.83,91.34,115122,89.416368116088,91.8455193396552,88.3443944992101,89.8294221702978,117057.899582893,0.0,1.0
2022-06-16,87.12,91.37,86.43,89.28,148328,85.6792123875229,89.8589260313128,85.0006235841782,87.803490380602,150822.293995338,0.0,1.0
2022-06-17,85.53,89.2,85.27,88.24,290614,84.1155077537286,87.7248134178953,83.859807624932,86.7806898654158,295500.985297187,0.0,1.0
2022-06-21,86.37,92.835,84.85,87.25,135837,84.9416158621482,91.299697910878,83.4467535707222,85.8070624519212,138121.244467968,0.0,1.0
2022-06-22,84.99,86.1722,84.04,85.06,132927,83.5844382554588,84.7470870718561,82.6501493233175,83.6532805978271,135162.309704967,0.0,1.0
2022-06-23,86.31,86.73,84.71,85.58,80570,84.8826081401183,85.2956621943281,83.3090688859856,84.1646808554202,81924.8707405506,0.0,1.0
2022-06-24,91.5,91.74,86.65,86.65,285325,89.986776095711,90.2228069838309,85.2169852316214,85.2169852316214,290123.045104228,0.0,1.0
2022-06-27,91.71,93.17,91.18,92.16,91840,90.1933031228159,91.629157692212,89.6720682448845,90.6358610380407,93384.3878467441,0.0,1.0
2022-06-28,89.21,92.775,89.01,92.1,81648,87.7346480382337,91.240690188848,87.5379556314671,90.5768533160108,83020.9984637517,0.0,1.0
2022-06-29,90.24,90.65,87.2,89.7,127340,88.7476139330816,89.1508333669531,85.7578893502295,88.2165444348118,129481.358323219,0.0,1.0
2022-06-30,91.96,92.27,88.7675,88.95,149072,90.4391686312742,90.7440418617624,87.2994660882626,87.4789479094371,151578.805151239,0.0,1.0
2022-07-01,91.35,92.975,89.77,91.03,86956,89.8392567906361,91.4373825956146,88.2853867771801,89.5245489398096,88418.258162037,0.0,1.0
2022-07-05,92.92,93.16,89.6,89.89,171675,91.3832921837538,91.6193230718737,88.1181982314285,88.4034022212401,174561.898776021,0.0,1.0
2022-07-06,91.24,94.65,90.67,92.73,111098,89.7310759669145,93.0846815022847,89.1705026076297,91.1964343973255,112966.231718179,0.0,1.0
2022-07-07,92.72,93.47,91.82,92.13,65467,91.1865997769872,91.9241963023619,90.3014839465376,90.6063571770258,66567.8976389677,0.0,1.0
2022-07-08,92.15,92.61,90.2093,92.28,72480,90.6260264177024,91.0784189532656,88.7174216486429,90.7538764821007,73698.8287361935,0.0,1.0
2022-07-11,90.92,92.28,90.63,91.25,118818,89.416368116088,90.7538764821007,89.1311641262764,89.7409105872528,120816.051776725,0.0,1.0
2022-07-12,90.05,92.17,89.78,90.64,127941,88.5607561466533,90.6456956583791,88.2952213975184,89.1409987466147,130092.464781144,0.0,1.0
2022-07-13,87.57,89.24,86.76,89.24,65499,86.1217703027477,87.7641518992487,85.3251660553431,87.7641518992487,66600.4357532,0.0,1.0
2022-07-14,87.37,87.59,84.85,86.5,55418,85.9250778959811,86.1414395434244,83.4467535707222,85.0694659265465,56349.9129539511,0.0,1.0
2022-07-15,89.27,89.86,88.38,89.37,79734,87.7936557602636,88.3738983602251,86.9183745501524,87.8920019636469,81074.8125062315,0.0,1.0
2022-07-18,90.33,91.35,89.88,89.88,78859,88.8361255161265,89.8392567906361,88.3935676009017,88.3935676009017,80185.0984451916,0.0,1.0
2022-07-19,95.75,96.18,91.52,91.87,175034,94.1664897395009,94.5893784140491,90.0064453363877,90.3506570482292,177977.383954345,0.0,1.0
2022-07-20,96.25,98.52,94.475,95.8,150818,94.6582207564174,96.890679573218,92.9125756463639,94.2156628411925,153354.16600904,0.0,1.0
2022-07-21,97.4,97.85,95.82,96.74,130321,95.7892020953252,96.23176001055,94.2353320818692,95.1401171529955,132512.487027173,0.0,1.0
2022-07-22,96.69,97.95,95.47,97.56,96554,95.0909440513038,96.3301062139333,93.8911203700277,95.9465560207385,98177.658799592,0.0,1.0
2022-07-25,95.75,96.74,94.94,96.74,96445,94.1664897395009,95.1401171529955,93.3698854920962,95.1401171529955,98066.8258479882,0.0,1.0
2022-07-26,95.58,96.095,94.66,94.98,105778,93.9993011937493,94.5057841411732,93.094516122623,93.4092239734496,107556.770227057,0.0,1.0
2022-07-27,98.0,98.87,95.77,97.51,163706,96.3792793156249,97.2348912850596,94.1861589801776,95.8973829190468,166458.891516105,0.0,1.0
2022-07-28,102.15,103.3,98.95,99.13,193965,100.460646756032,101.591628094939,97.3135682477662,97.4905914138561,197226.728970967,0.0,1.0
2022-07-29,104.93,105.6,101.78,101.97,128340,103.194671210087,103.853590772755,100.096765803513,100.283623589942,130498.174392978,0.0,1.0
2022-08-01,105.15,105.85,103.17,104.25,164731,103.41103285753,104.099456281213,101.463778030541,102.525917027081,167501.127987609,0.0,1.0
2022-08-02,104.54,105.71,103.06,105.18,109761,102.811121016892,103.961771596477,101.355597206819,103.440536718545,111606.74863291,0.0,1.0
2022-08-03,105.0,105.79,104.2945,104.91,90163,103.263513552455,104.040448559183,102.569681087586,103.17500196941,91679.1872977571,0.0,1.0
2022-08-04,105.51,106.34,104.08,105.01,106846,103.76507918971,104.581352677791,102.358728481329,103.273348172794,108642.72978956,0.0,1.0
2022-08-05,105.46,106.94,104.38,104.38,102792,103.715906088018,105.171429898091,102.653767091479,102.653767091479,104520.557442754,0.0,1.0
2022-08-08,105.49,106.785,104.77,105.61,104154,103.745409949033,105.018993282847,103.037317284674,103.863425393093,105905.460929767,0.0,1.0
2022-08-09,105.1,106.33,104.3071,105.35,114302,103.361859755839,104.571518057453,102.582072709212,103.607725264297,116224.110405689,0.0,1.0
2022-08-10,107.52,109.4699,105.335,107.0,489611,105.741837877714,107.659490497485,103.592973333789,105.230437620121,497844.332731188,0.0,1.0
2022-08-11,108.55,110.51,108.0,108.23,188032,106.754803772562,108.682389358875,106.213899653954,106.440095921736,191193.959229083,0.0,1.0
2022-08-12,108.07,109.51,108.04,109.09,138946,106.282741996322,107.698927325042,106.253238135307,107.285873270832,141282.525628852,0.0,1.0
2022-08-15,109.06,109.87,107.16,107.55,153780,107.256369409817,108.052973657222,105.387791545534,105.771341738729,156365.975207669,0.0,1.0
2022-08-16,109.09,110.86,108.59,109.0,153295,107.285873270832,109.026601070716,106.794142253915,107.197361687787,155872.819413835,0.0,1.0
2022-08-17,106.77,108.04,105.92,108.04,112046,105.240272240459,106.492076546401,104.402450460892,106.492076546401,113674.652918665,0.24,1.0
2022-08-18,108.03,109.2,106.52,106.52,117315,106.482219819583,107.63545685734,104.993854069998,104.993854069998,119020.2408578,0.0,1.0
2022-08-19,107.3,108.059,106.94,107.75,133708,105.762678761837,106.510804327356,105.407836596373,106.206231468666,135651.522521543,0.0,1.0
2022-08-22,105.75,107.02,105.66,106.72,126892,104.234886104979,105.48669041092,104.146175563613,105.190988606367,128736.448049508,0.0,1.0
2022-08-23,104.49,106.13,104.06,105.42,222374,102.992938525856,104.609441724079,102.569099272663,103.90961411997,225606.333721284,0.0,1.0
2022-08-24,103.89,105.9,103.83,104.33,106501,102.401534916749,104.382737007255,102.342394555839,102.835230896761,108049.053161119,0.0,1.0
2022-08-25,105.35,106.325,104.05,104.52,112965,103.840617032241,104.801647897039,102.559242545844,103.022508706311,114607.011111124,0.0,1.0
2022-08-26,102.44,105.72,102.0,105.72,139335,100.972309528076,104.205315924523,100.538613548065,104.205315924523,141360.314196153,0.0,1.0
2022-08-29,100.01,103.39,99.89,101.67,252991,98.5771249111955,101.908698575827,98.4588441893743,100.213341563056,256668.369388875,0.0,1.0
2022-08-30,98.93,99.816,97.84,99.81,153548,97.5125984148043,98.3859044109178,96.4382151915945,98.3799903748268,155779.908308687,0.0,1.0
2022-08-31,97.04,99.94,96.57,99.26,249356,95.6496770461195,98.5081278234665,95.1864108856529,97.8378703998127,252980.532577571,0.0,1.0
2022-09-01,97.74,97.95,95.26,96.32,155889,96.3396479234102,96.5466391865974,93.8951796724376,94.939992715192,158154.936087301,0.0,1.0
2022-09-02,96.09,99.895,95.57,98.72,131513,94.7132879983679,98.4637725527835,94.2007382038092,97.3056071516171,133424.616936726,0.0,1.0
2022-09-06,96.78,96.92,94.63,96.26,137719,95.3934021488401,95.5313963242983,93.274205882876,94.8808523542814,139720.824708652,0.0,1.0
2022-09-07,97.54,97.82,93.89,96.98,217618,96.1425133870414,96.4185017379577,92.5448080983116,95.5905366852089,220781.202531585,0.0,1.0
2022-09-08,95.52,96.99,94.84,96.99,131795,94.151454569717,95.6003934120273,93.4811971460632,95.6003934120273,133710.715968579,0.0,1.0
2022-09-09,97.99,98.22,95.64,96.52,122001,96.5860660938711,96.8127708106952,94.2697352915382,95.1371272515608,123774.354557325,0.0,1.0
2022-09-12,102.11,102.33,98.72,98.72,193435,100.647037543067,100.863885533073,97.3056071516171,97.3056071516171,196246.688746782,0.0,1.0
2022-09-13,98.79,100.26,98.42,99.64,171501,97.3746042393461,98.8235430816565,97.0099053470639,98.2124260189133,173993.865467789,0.0,1.0
2022-09-14,98.46,99.09,96.5,98.69,157610,97.0493322543377,97.6703060438993,95.1174137979239,97.2760369711617,159900.951810067,0.0,1.0
2022-09-15,96.25,99.76,96.14,97.82,203516,94.8709956274629,98.3307067407346,94.7625716324601,96.4185017379577,206474.221867759,0.0,1.0
2022-09-16,91.52,93.97,90.725,93.97,328449,90.2087638423419,92.6236619128591,89.4251540602761,92.6236619128591,333223.194727902,0.0,1.0
2022-09-19,93.93,95.01,91.07,91.07,124020,92.5842350055854,93.6487615019767,89.7652111355122,89.7652111355122,125822.701881127,0.0,1.0
2022-09-20,92.65,93.7,91.64,93.7,167525,91.3225739728254,92.3575302887613,90.3270445641632,92.3575302887613,169960.072025769,0.0,1.0
2022-09-21,92.69,95.02,92.405,93.66,97786,91.3620008800991,93.6586182287951,91.0810841657736,92.3181033814876,99207.3756341551,0.0,1.0
2022-09-22,91.09,92.22,90.02,92.22,89346,89.7849245891491,90.8987347196325,88.7302548195762,90.8987347196325,90644.6953900274,0.0,1.0
2022-09-23,89.53,90.09,88.2,89.88,257127,88.2472752054728,88.7992519073053,86.9363305386206,88.5922606441181,260864.488522727,0.0,1.0
2022-09-26,89.32,91.6,88.86,88.89,136093,88.0402839422856,90.2876176568894,87.5868745086375,87.6164446890928,138071.189865411,0.0,1.0
2022-09-27,90.64,91.77,89.49,89.68,186228,89.3413718823194,90.4551820128029,88.2078482981991,88.3951261077494,188934.930865333,0.0,1.0
2022-09-28,93.29,93.695,90.02,90.6,109533,91.9534044892054,92.3526019253521,88.7302548195762,89.3019449750456,111125.125021331,0.0,1.0
2022-09-29,91.82,92.31,90.84,92.31,131274,90.504465646895,90.9874452609985,89.5385064186881,90.9874452609985,133182.142934552,0.0,1.0
2022-09-30,90.26,92.77,90.08,91.97,191734,88.9668162632188,91.4408546946466,88.7893951804869,90.6523165491716,194520.963735495,0.0,1.0
2022-10-03,93.61,94.26,90.34,91.01,81496,92.2688197473954,92.9095069905938,89.0456700777663,89.7060707746016,82680.5911345295,0.0,1.0
2022-10-04,97.47,97.53,94.42,94.98,183693,96.0735162993123,96.132656660223,93.0672146196888,93.6191913215214,186363.083185373,0.0,1.0
2022-10-05,97.0,98.3,96.6,97.0,208921,95.6102501388458,96.8916246252427,95.2159810661083,95.6102501388458,211957.786644952,0.0,1.0
2022-10-06,97.81,100.32,96.45,97.0,337394,96.4086450111392,98.8826834425671,95.0681301638317,95.6102501388458,342298.215436874,0.0,1.0
2022-10-07,95.93,97.16,95.53,96.61,337174,94.5555803692729,95.7679577679408,94.1613112965354,95.2258377929267,342075.017610605,0.0,1.0
2022-10-10,96.73,97.245,95.66,96.46,91035,95.344118514748,95.8517399458975,94.2894487451751,95.0779868906501,92358.2459744268,0.0,1.0
2022-10-11,96.59,97.97,95.46,96.21,169861,95.2061243392898,96.5663526402342,94.0923142088064,94.8315687201892,172330.027126513,0.0,1.0
2022-10-12,97.2,99.0,95.99,96.71,208282,95.8073846752145,97.5815955025333,94.6147207301836,95.3244050611111,211309.498413199,0.0,1.0
2022-10-13,98.83,99.78,93.41,95.01,219849,97.4140311466199,98.3504201943715,92.0716852110266,93.6487615019767,223044.631397065,0.0,1.0
2022-10-14,97.39,99.02,97.1975,98.98,120596,95.9946624847648,97.6013089561702,95.8049204935099,97.5618820488964,122348.932075927,0.0,1.0
2022-10-17,98.58,100.42,97.57,98.56,279219,97.1676129761589,98.9812507107515,96.1720835674967,97.1478995225221,283277.608422404,0.0,1.0
2022-10-18,101.13,101.74,98.8,100.55,289282,99.6810783148605,100.282338650785,97.3844609661646,99.1093881593912,293486.87990305,0.0,1.0
2022-10-19,98.03,100.51,96.84,100.51,139727,96.6254930011449,99.0699612521174,95.4525425097508,99.0699612521174,141758.012141141,0.0,1.0
2022-10-20,95.17,97.81,95.045,97.69,149434,93.8064691310717,96.4086450111392,93.6832600458412,96.290364289318,151606.108957461,0.0,1.0
2022-10-21,96.29,96.91,94.015,95.88,134361,94.9104225347367,95.5215395974798,92.6680171835421,94.5062967351807,136314.014251332,0.0,1.0
2022-10-24,98.98,99.43,96.68,96.96,114250,97.5618820488964,98.0054347557261,95.2948348806558,95.570823231572,115910.689323648,0.0,1.0
2022-10-25,100.9,102.11,99.88,99.94,153863,99.4543735980365,100.647037543067,98.4489874625558,98.5081278234665,156099.487014481,0.0,1.0
2022-10-26,103.0,104.215,99.37,101.84,439074,101.524286229908,102.721878538349,97.9462943948155,100.38090591897,445456.192595987,0.0,1.0
2022-10-27,101.51,108.15,101.03,104.29,418168,100.055633933961,106.600500541404,99.5825110466762,102.795803989487,424246.311887013,0.0,1.0
2022-10-28,104.53,105.55,102.165,103.09,221567,103.032365433129,104.03775156861,100.701249540569,101.612996771274,224787.603513109,0.0,1.0
2022-10-31,105.87,107.84,103.53,103.53,247841,104.3531668268,106.294942010032,102.046692751286,102.046692751286,251443.511183039,0.0,1.0
2022-11-01,106.25,107.092,104.67,106.41,128476,104.727722445901,105.557658844013,103.170359608587,104.885430074996,130343.472398643,0.0,1.0
2022-11-02,103.2,107.48,103.04,105.45,175024,101.721420766277,105.940099844568,101.563713137182,103.939184300426,177568.074294811,0.0,1.0
2022-11-03,103.24,104.21,100.79,101.87,173237,101.760847673551,102.716950174939,99.3459496030337,100.410476099425,175755.099224164,0.0,1.0
2022-11-04,105.26,105.77,103.12,104.59,185104,103.751906490875,104.254599558616,101.64256695173,103.09150579404,187794.592880215,0.0,1.0
2022-11-07,107.95,108.4,104.47,105.71,116668,106.403366005035,106.846918711865,102.973225072219,104.195459197705,118363.836341456,0.0,1.0
2022-11-08,108.57,109.9335,107.605,109.08,187229,107.014483067778,108.358447769472,106.063308929799,107.517176135519,189950.480974856,0.0,1.0
2022-11-09,105.82,108.765,105.415,107.5,111105,104.303883192708,107.206689240738,103.904685756561,105.959813298205,112719.974943579,0.0,1.0
2022-11-10,112.98,113.63,109.285,109.69,195377,111.361299594709,112.001986837908,107.719239035296,108.118436471443,198216.916831391,0.0,1.0
2022-11-11,114.93,116.06,113.91,113.97,275202,113.283361324305,114.397171454788,112.277975188824,112.337115549735,279202.21902185,0.0,1.0
2022-11-14,113.36,117.57,113.28,113.79,168509,111.73585521381,115.885537204372,111.657001399262,112.159694467003,170958.375030534,0.0,1.0
2022-11-15,114.78,117.2744,113.52,114.9,162405,113.135510422028,115.594172359619,111.893562842905,113.253791143849,164765.649887151,0.0,1.0
2022-11-16,111.54,113.41,110.48,113.41,209846,109.941930932854,111.785138847902,108.8971178901,111.785138847902,212896.232050855,0.0,1.0
2022-11-17,110.38,110.64,108.05,109.87,190747,108.798550621915,109.054825519195,106.501933273219,108.295857554175,193519.617124008,0.0,1.0
2022-11-18,110.63,113.66,109.79,111.99,169495,109.044968792376,112.031557018363,108.217003739628,110.385483639684,171958.707106448,0.0,1.0
2022-11-21,109.97,111.01,109.43,110.29,232610,108.394424822359,109.419524411477,107.862161574164,108.709840080549,235991.119856226,0.0,1.0
2022-11-22,109.36,111.35,109.175,110.97,160038,108.029725930077,109.995519223794,107.846976302269,109.620141609918,162008.702043067,0.24,1.0
2022-11-23,111.39,111.74,109.11,109.57,154173,110.035032656833,110.380775195929,107.78276697358,108.237171453535,156071.480648882,0.0,1.0
2022-11-25,110.64,111.95,110.58,110.69,65688,109.294155787342,110.588220719387,109.234885637783,109.343547578642,66496.8796148725,0.0,1.0
2022-11-28,109.77,110.995,109.41,109.57,200524,108.434738618732,109.644837505568,108.079117721377,108.237171453535,202993.2451573,0.0,1.0
2022-11-29,109.9,110.765,109.37,109.64,99717,108.563157276111,109.417635265591,108.039604288337,108.306319961354,100944.911468704,0.0,1.0
2022-11-30,112.37,112.5,108.62,109.46,218935,111.003111766302,111.13153042368,107.298727418846,108.128509512676,221630.957533828,0.0,1.0
2022-12-01,111.26,112.94,110.227,112.94,91832,109.906613999455,111.566178187115,108.886179591209,111.566178187115,92962.815868849,0.0,1.0
2022-12-02,111.73,112.43,109.69,109.69,109389,110.370896837669,111.062381915861,108.355711752653,108.355711752653,110736.012120803,0.0,1.0
2022-12-05,108.22,110.88,107.23,110.65,262617,106.903593088451,109.531236385579,105.925635620722,109.304034145602,265850.856074456,0.0,1.0
2022-12-06,107.45,108.41,105.63,107.94,198524,106.14295950244,107.091281895388,104.345098299141,106.626999057174,200968.617230893,0.0,1.0
2022-12-07,108.03,109.33,105.82,107.67,117463,106.715904281513,108.000090855298,104.532787106079,106.360283384157,118909.435059703,0.0,1.0
2022-12-08,107.43,109.76,106.005,106.5,168729,106.12320278592,108.424860260473,104.715536733887,105.204515467751,170806.722697263,0.0,1.0
2022-12-09,106.22,107.45,105.76,106.97,132708,104.927921436474,106.14295950244,104.47351695652,105.668798305965,134342.161428731,0.0,1.0
2022-12-12,107.76,108.795,105.9,105.9,218326,106.449188608496,107.471598688394,104.611813972158,104.611813972158,221014.458330237,0.0,1.0
2022-12-13,106.4,110.84,105.36,108.68,382584,105.105731885152,109.49172295254,104.078382626124,107.357997568405,387295.12529802,0.0,1.0
2022-12-14,108.48,110.5,106.0666,106.8,260341,107.160430403208,109.155858771704,104.776387420768,105.500866215547,263546.829494206,0.0,1.0
2022-12-15,105.69,107.105,105.06,106.95,177767,104.4043684487,105.802156142474,103.782031878328,105.649041589446,179956.016296691,0.0,1.0
2022-12-16,105.25,105.6,103.31,104.75,478568,103.969720685265,104.315463224361,102.053319182848,103.475802772271,484461.068742089,0.0,1.0
2022-12-19,103.79,108.1,103.045,105.82,146077,102.527480379323,106.785052789332,101.791542688961,104.532787106079,147875.78680279,0.0,1.0
2022-12-20,102.55,104.0,101.99,104.0,109324,101.302563955097,102.73492590278,100.749375892544,102.73492590278,110670.211713194,0.0,1.0
2022-12-21,104.51,105.08,102.53,103.17,90067,103.238722174034,103.801788594847,101.282807238577,101.91502216721,91176.0817237961,0.0,1.0
2022-12-22,104.44,104.49,101.89,103.87,117049,103.169573666215,103.218965457514,100.650592309945,102.606507245402,118490.337078937,0.0,1.0
2022-12-23,105.4,105.49,104.04,104.57,69957,104.117896059164,104.206801283503,102.77443933582,103.297992323593,70818.4479237854,0.0,1.0
2022-12-27,106.03,106.71,103.45,105.52,138881,104.740232629536,105.411960991208,102.191616198487,104.236436358282,140591.175523583,0.0,1.0
2022-12-28,105.14,106.36,104.725,105.93,169430,103.861058744407,105.066218452112,103.451106876622,104.641449046938,171516.354785468,0.0,1.0
2022-12-29,105.9,106.96,105.17,105.79,95052,104.611813972158,105.658919947705,103.890693819186,104.503152031299,96222.4668303622,0.0,1.0
2022-12-30,104.89,105.77,104.17,105.03,149194,103.61409978791,104.483395314779,102.902857993198,103.752396803548,151031.169426094,0.0,1.0
2023-01-03,104.7,106.22,103.21,105.95,91284,103.426410980972,104.927921436474,101.954535600249,104.661205763457,92408.0678170138,0.0,1.0
2023-01-04,101.52,105.46,100.49,102.29,303747,100.285093054329,104.177166208723,99.2676221535613,101.04572664034,307487.329380993,0.0,1.0
2023-01-05,102.35,102.91,100.25,102.0,226516,101.1049967899,101.658184852453,99.0305415553241,100.759254250804,229305.309688868,0.0,1.0
2023-01-06,105.09,105.2,102.61,102.94,95807,103.811666953107,103.920328893966,101.361834104656,101.687819927233,96986.7638725809,0.0,1.0
2023-01-09,105.58,107.64,105.24,105.24,136545,104.295706507842,106.330648309377,103.959842327006,103.959842327006,138226.41010554,0.0,1.0
2023-01-10,103.45,105.93,103.145,105.2,171744,102.191616198487,104.641449046938,101.89032627156,103.920328893966,173858.849296319,0.0,1.0
2023-01-11,103.01,104.84,102.41,103.45,216468,101.756968435052,103.56470799661,101.164266939459,102.191616198487,219133.578986606,0.0,1.0
2023-01-12,102.76,103.4,100.27,103.0,182927,101.510009478555,102.142224407187,99.0502982718439,101.747090076792,185179.556346817,0.0,1.0
2023-01-13,101.63,102.48,99.9,102.08,132036,100.393754995188,101.233415447278,98.6847990162283,100.838281116883,133661.886445458,0.0,1.0
2023-01-17,100.66,103.21,100.44,101.63,247157,99.4355542439793,101.954535600249,99.2182303622619,100.393754995188,250200.48220334,0.0,1.0
2023-01-18,100.54,102.79,100.08,100.56,155262,99.3170139448607,101.539644553334,98.8626094649061,99.3367706613805,157173.890554809,0.0,1.0
2023-01-19,100.59,101.32,98.84,100.72,132179,99.3664057361601,100.087525889132,97.6376930406807,99.4948243935386,133806.647342197,0.0,1.0
2023-01-20,101.16,101.64,99.84,101.53,147316,99.9294721569735,100.403633353448,98.6255288666689,100.294971412589,149130.043803199,0.0,1.0
2023-01-23,104.49,104.7,100.5,101.4,148787,103.218965457514,103.426410980972,99.2775005118212,100.166552755211,150619.157643071,0.0,1.0
2023-01-24,104.91,105.16,102.66,104.12,105081,103.633856504429,103.880815460927,101.411225895956,102.853466201899,106374.963567325,0.0,1.0
2023-01-25,105.42,105.53,103.76,104.5,88341,104.137652775683,104.246314716542,102.497845304543,103.228843815774,89428.8278233081,0.0,1.0
2023-01-26,104.6,106.81,103.58,106.17,68657,103.327627398373,105.510744573807,102.320034855865,104.878529645175,69502.4397716218,0.0,1.0
2023-01-27,105.56,107.58,104.48,104.75,86589,104.275949791322,106.271378159818,103.209087099255,103.475802772271,87655.2537597761,0.0,1.0
2023-01-30,103.75,106.22,103.6001,105.05,136203,102.487966946283,104.927921436474,102.339890355967,103.772153520068,137880.198730125,0.0,1.0
2023-01-31,107.85,108.11,104.295,104.38,148956,106.538093832835,106.794931147592,103.026337471447,103.110303516656,150790.238702852,0.0,1.0
2023-02-01,110.54,111.63,107.0401,107.83,170274,109.195372204743,110.272113255071,105.738045597367,106.518337116315,172370.747770412,0.0,1.0
2023-02-02,113.09,115.18,108.34,110.71,150510,111.714353561014,113.778930437329,107.022133387569,109.363304295161,152363.374601668,0.0,1.0
2023-02-03,112.97,113.82,108.0201,111.84,153706,111.595813261895,112.435473713985,106.706124706836,110.479558778528,155598.730028065,0.0,1.0
2023-02-06,112.31,113.49,111.68,112.88,102869,110.943841616743,112.109487891409,110.32150504637,111.506908037556,104135.725080719,0.0,1.0
2023-02-07,115.42,115.74,112.09,112.83,167185,114.016011035566,114.332118499882,110.726517735025,111.457516246257,169243.709938078,0.0,1.0
2023-02-08,114.17,115.755,113.34,115.05,247470,112.781216253081,114.346936037272,111.961312517511,113.650511779951,250517.336473822,0.0,1.0
2023-02-09,97.81,104.88,94.695,102.75,594369,96.6202221399128,103.60422142965,93.5431135419593,101.500131120295,601688.037994946,0.0,1.0
2023-02-10,100.7,102.64,97.45,97.48,497512,99.4750676770189,101.391469179436,96.264601242557,96.2942363173366,503638.344461003,0.0,1.0
2023-02-13,102.57,103.61,97.921,99.95,282709,101.322320671617,102.349669930645,96.7298719165975,98.7341908075277,286190.268223129,0.0,1.0
2023-02-14,104.47,105.82,100.9,102.49,498743,103.199208740995,104.532787106079,99.6726348422165,101.243293805538,504884.502949704,0.0,1.0
2023-02-15,103.91,104.89,102.61,103.43,184981,102.646020678441,103.61409978791,101.361834104656,102.171859481967,187258.849227237,0.0,1.0
2023-02-16,103.64,105.275,102.155,102.31,278087,102.379305005424,103.994416580915,100.912368803832,101.06548335686,281511.353085207,0.0,1.0
2023-02-17,107.39,108.73,103.965,104.75,297454,106.08368935288,107.407389359705,102.700351648871,103.475802772271,301116.837610558,0.0,1.0
2023-02-21,102.94,106.22,102.82,105.67,285307,101.687819927233,104.927921436474,101.569279628114,104.384611732181,288820.25989953,0.0,1.0
2023-02-22,103.44,104.74,103.1,103.29,232675,102.181737840227,103.465924414011,101.845873659391,102.033562466328,235540.151388235,0.0,1.0
2023-02-23,104.75,105.31,103.01,103.98,128310,103.475802772271,104.028990834825,101.756968435052,102.71516918626,129890.004618565,0.0,1.0
2023-02-24,105.88,106.03,102.87,103.15,260520,104.592057255638,104.740232629536,101.618671419413,101.89526545069,263728.033693621,0.0,1.0
2023-02-27,104.77,106.99,104.51,106.7,116494,103.495559488791,105.688555022485,103.238722174034,105.402082632948,117928.502829359,0.0,1.0
2023-02-28,103.21,105.25,103.12,104.21,150558,101.954535600249,103.969720685265,101.86563037591,102.942371426238,152411.965671903,0.0,1.0
2023-03-01,104.06,105.085,102.62,102.62,116590,103.031276650577,104.046143636612,101.605512299464,101.605512299464,117754.101418601,0.24,1.0
2023-03-02,106.0,106.51,102.64,103.1,99843,104.952098068048,105.457056275734,101.625314582118,102.080767083168,100839.889767025,0.0,1.0
2023-03-03,107.38,107.625,105.49,106.25,149010,106.318455571199,106.561033533714,104.447139860363,105.199626601228,150497.801289868,0.0,1.0
2023-03-06,106.56,108.03,105.99,107.38,154864,105.50656198237,106.962029757465,104.942196926721,106.318455571199,156410.250982849,0.0,1.0
2023-03-07,105.96,107.14,105.635,106.44,135523,104.91249350274,106.080828179346,104.590706409607,105.387748286444,136876.139347741,0.0,1.0
2023-03-08,107.74,107.94,105.685,106.22,142195,106.674896658977,106.87291948552,104.640212116242,105.169923177246,143614.756421803,0.0,1.0
2023-03-09,107.13,109.8,107.13,107.93,147837,106.070927038019,108.714531772375,106.070927038019,106.863018344193,149313.089385212,0.0,1.0
2023-03-10,105.34,107.4,104.5,106.67,183211,104.298622740455,106.338257853853,103.466926868972,105.615474536969,185040.283686452,0.0,1.0
2023-03-13,105.65,106.38,102.68,103.67,181735,104.605558121597,105.328341438481,101.664919147427,102.645132138817,183549.546456039,0.0,1.0
2023-03-14,105.68,109.18,103.18,107.94,220172,104.635261545579,108.10066101009,102.159976213785,106.87291948552,222370.323505758,0.0,1.0
2023-03-15,104.07,105.86,103.155,103.42,218725,103.041177791904,104.813482089468,102.135223360467,102.397603605637,220908.875827975,0.0,1.0
2023-03-16,105.91,107.02,102.925,103.03,156751,104.862987796104,105.96201448342,101.907497109942,102.011459093878,158316.09187295,0.0,1.0
2023-03-17,103.13,105.99,102.57,105.88,422747,102.110470507149,104.942196926721,101.556006592828,104.833284372122,426967.948472509,0.0,1.0
2023-03-20,103.98,105.55,103.14,104.09,125047,102.952067519959,104.506546708326,102.120371648477,103.060980074558,126295.540956273,0.0,1.0
2023-03-21,104.34,106.52,103.915,104.83,150457,103.308508607738,105.466957417062,102.887710101333,103.793664532769,151959.248967651,0.0,1.0
2023-03-22,102.83,105.855,102.74,104.06,123617,101.813436267334,104.808531518804,101.72432599539,103.031276650577,124851.263016239,0.0,1.0
2023-03-23,101.66,104.52,101.21,103.16,146523,100.655002732055,103.486729151627,100.209451372332,102.140173931131,147985.969655697,0.0,1.0
2023-03-24,102.53,102.9,99.2056,100.78,108402,101.516402027519,101.882744256624,98.2248666047131,99.7837022952634,109484.347731188,0.0,1.0
2023-03-27,104.11,104.56,102.51,103.64,127118,103.080782357212,103.526333716935,101.496599744865,102.615428714835,128387.21900789,0.0,1.0
2023-03-28,104.31,105.21,103.63,103.63,112834,103.278805183756,104.169907903202,102.605527573508,102.605527573508,113960.599360721,0.0,1.0
2023-03-29,104.92,105.645,103.555,105.03,116530,103.882774804714,104.600607550934,102.531269013554,103.991687359313,117693.502344194,0.0,1.0
2023-03-30,104.87,105.9,104.49,105.67,76152,103.833269098078,104.853086654777,103.457025727645,104.625360404252,76912.3452374074,0.0,1.0
2023-03-31,107.76,108.31,105.57,105.57,168361,106.694698941631,107.239261714626,104.52634899098,104.52634899098,170042.012770711,0.0,1.0
2023-04-03,106.41,107.7,104.58,107.39,116817,105.358044862463,106.635292093668,103.54613599959,106.328356712526,117983.367916774,0.0,1.0
2023-04-04,104.06,108.295,103.41,106.71,87521,103.031276650577,107.224410002635,102.38770246431,105.655079102278,88394.8598529668,0.0,1.0
2023-04-05,103.87,104.98,102.48,103.45,133286,102.84315496536,103.942181652677,101.466896320883,102.427307029619,134616.803856933,0.0,1.0
2023-04-06,102.69,104.135,102.55,103.73,88912,101.674820288754,103.10553521053,101.536204310173,102.70453898678,89799.7483946366,0.0,1.0
2023-04-10,107.8,108.02,102.41,103.3,127346,106.73430350694,106.952128616138,101.397588331593,102.278789909711,128617.495490636,0.0,1.0
2023-04-11,108.83,109.8,107.98,107.98,109592,107.754121063639,108.714531772375,106.912524050829,106.912524050829,110686.229373594,0.0,1.0
2023-04-12,108.87,109.955,107.94,109.42,61532,107.793725628948,108.867999462946,106.87291948552,108.338288401942,62146.37077356,0.0,1.0
2023-04-13,108.42,109.39,106.92,109.39,116329,107.348174269225,108.308584977961,105.863003070149,108.308584977961,117490.495444931,0.0,1.0
2023-04-14,110.33,110.51,108.63,108.68,86755,109.239292262715,109.417512806604,107.556098237095,107.605603943731,87621.2116697039,0.0,1.0
2023-04-17,109.71,111.5,109.51,110.79,118936,108.62542150043,110.397725797994,108.427398673887,109.694744763765,120123.525227917,0.0,1.0
2023-04-18,109.01,111.3084,107.95,109.99,181125,107.932341607528,110.208019930166,106.882820626847,108.902653457591,182933.455866234,0.0,1.0
2023-04-19,109.51,109.845,107.8,108.9,147151,108.427398673887,108.759086908347,106.73430350694,107.823429052929,148620.239967824,0.0,1.0
2023-04-20,111.5,112.12,109.27,109.27,138059,110.397725797994,111.011596560279,108.189771282034,108.189771282034,139437.460226012,0.0,1.0
2023-04-21,110.28,111.8,110.0,111.29,134879,109.189786556079,110.69476003781,108.912554598918,110.189801830124,136225.709282439,0.0,1.0
2023-04-24,110.35,111.11,109.55,109.68,116444,109.259094545369,110.011581286235,108.467003239195,108.595718076449,117606.643670878,0.0,1.0
2023-04-25,106.61,109.115,106.47,108.92,145500,105.556067689006,108.036303591463,105.417451710426,107.843231335583,146952.755437058,0.0,1.0
2023-04-26,102.82,106.165,101.845,105.43,405564,101.803535126007,105.115466899947,100.838173846608,104.3877330124,409613.383546906,0.0,1.0
2023-04-27,104.4,104.905,102.79,103.09,299993,103.367915455701,103.867923092723,101.773831702025,102.070865941841,302988.302143155,0.0,1.0
2023-04-28,105.51,105.825,104.07,104.64,302519,104.466942143017,104.778828094823,103.041177791904,103.605542847553,305539.523175692,0.0,1.0
2023-05-01,106.7,107.43,105.26,105.26,186559,105.645177960951,106.367961277834,104.219413609838,104.219413609838,188421.712038364,0.0,1.0
2023-05-02,98.62,100.91,95.19,100.91,340387,97.6450557685938,99.9124171325167,94.2489642933729,99.9124171325167,343785.619003118,0.0,1.0
2023-05-03,98.68,100.925,98.66,99.15,186274,97.7044626165568,99.9272688445075,97.6846603339025,98.169816258934,188133.866434931,0.0,1.0
2023-05-04,97.29,98.14,96.31,98.0,209406,96.3282039720796,97.1698009848894,95.3578921220165,97.0311850063089,211496.829587989,0.0,1.0
2023-05-05,97.27,99.04,97.0174,97.89,123212,96.3084016894252,98.0609037043351,96.0582988595008,96.92227245171,124442.219263991,0.0,1.0
2023-05-08,96.69,98.1,95.78,97.84,113415,95.7341354924491,97.1301964195807,94.8331316316762,96.8727667450742,114547.400397896,0.0,1.0
2023-05-09,95.82,96.68,95.36,96.6,107260,94.8727361969849,95.7242343511219,94.4172836959349,95.6450252205045,108330.945348308,0.0,1.0
2023-05-10,96.1,97.05,94.905,97.05,99372,95.1499681541458,96.0905765802274,93.9667817655485,96.0905765802274,100364.18703293,0.0,1.0
2023-05-11,96.58,96.67,94.625,95.2,142790,95.6252229378502,95.7143332097948,93.6895498083876,94.2588654347001,144215.697243006,0.0,1.0
2023-05-12,95.98,97.6302,95.23,96.75,149335,95.0311544582197,96.66504080003,94.2885688586817,95.7935423404122,150826.04627624,0.0,1.0
2023-05-15,96.58,97.14,94.48,96.01,131723,95.6252229378502,96.179686852172,93.5459832591436,95.0608578822012,133038.197968629,0.0,1.0
2023-05-16,95.54,96.185,94.12,95.78,83384,94.5955042398241,95.2341278554268,93.1895421713653,94.8331316316762,84216.5536726021,0.0,1.0
2023-05-17,97.0,97.51,95.29,96.07,131106,96.0410708735915,96.5460290812774,94.3479757066447,95.1202647301643,132415.03748681,0.0,1.0
2023-05-18,98.54,98.88,96.97,97.08,167271,97.5658466379764,97.9024854431003,96.01136744961,96.1202800042089,168941.12958565,0.0,1.0
2023-05-19,98.54,99.67,97.73,99.67,143212,97.5658466379764,98.6846756079471,96.7638541904752,98.6846756079471,144641.910733003,0.0,1.0
2023-05-22,98.32,99.26,97.42,99.12,131301,97.3480215287785,98.2787288135329,96.4569188093328,98.1401128349525,132611.984478633,0.0,1.0
2023-05-23,98.02,99.16,97.47,98.0,181092,97.0509872889633,98.1797174002612,96.5064245159687,97.0311850063089,182900.12637531,0.0,1.0
2023-05-24,95.16,97.4,94.9,97.4,119789,94.4568882612436,96.6803375015251,94.1988093315681,96.6803375015251,120680.677183362,0.24,1.0
2023-05-25,97.19,97.75,94.54,94.7,153566,96.4718891352487,97.0277514453191,93.8414692750943,94.0002870779715,154709.104110896,0.0,1.0
2023-05-26,98.2,98.26,96.22,97.13,90288,97.4744265159113,97.5339831919903,95.5090562053054,96.4123324591697,90960.0796528175,0.0,1.0
2023-05-30,98.31,98.609,97.43,98.43,65467,97.5836137553894,97.8804045245163,96.7101158395646,97.7027271075474,65954.3187868931,0.0,1.0
2023-05-31,97.27,98.53,96.24,97.99,220925,96.5512980366873,97.8019882343457,95.528908430665,97.2659781496349,222569.506438272,0.0,1.0
2023-06-01,98.15,98.51,96.085,97.14,123361,97.4247959525122,97.782136008986,95.3750536841277,96.4222585718496,124279.266193195,0.0,1.0
2023-06-02,101.52,101.915,99.28,99.28,138958,100.769895925614,101.161977376467,98.5464466853328,98.5464466853328,139992.366077399,0.0,1.0
2023-06-05,98.55,101.24,98.51,100.65,186221,97.8218404597053,100.491964770579,97.782136008986,99.9063241224692,187607.1791714,0.0,1.0
2023-06-06,101.31,102.89,97.54,98.32,220277,100.561447559338,102.129773362751,96.8193030790427,97.5935398680693,221916.682900094,0.0,1.0
2023-06-07,104.28,104.795,101.16,101.59,191946,103.509503025247,104.020697828258,100.41255586914,100.839378714373,193374.794535704,0.0,1.0
2023-06-08,103.79,104.27,102.1101,103.81,146401,103.023123503935,103.499576912567,101.355635834851,103.042975729295,147490.769772862,0.0,1.0
2023-06-09,101.96,104.88,101.595,103.79,142843,101.206644883527,104.105069786036,100.844341770713,103.023123503935,143906.284975272,0.0,1.0
2023-06-12,101.74,102.29,100.625,101.96,124796,100.98827040457,101.534206601961,99.8815088407696,101.206644883527,125724.947948266,0.0,1.0
2023-06-13,102.17,103.06,101.49,102.13,130204,101.415093249803,102.298517278308,100.740117587575,101.375388799084,131173.203649604,0.0,1.0
2023-06-14,104.05,104.85,102.87,102.91,187494,103.281202433611,104.075291447997,102.109921137391,102.14962558811,188889.655041925,0.0,1.0
2023-06-15,104.18,105.245,103.4,103.93,215594,103.410241898449,104.46737289885,102.636005109422,103.162089081453,217198.823904278,0.0,1.0
2023-06-16,104.54,105.26,102.29,105.26,530226,103.767581954922,104.48226206787,101.534206601961,104.48226206787,534172.860114245,0.0,1.0
2023-06-20,102.78,105.18,102.55,104.46,132385,102.020586123273,104.402853166431,101.792285531637,103.688173053484,133370.438428564,0.0,1.0
2023-06-21,103.28,103.63,101.26,102.05,131309,102.516891757264,102.864305701058,100.511816995939,101.295979897645,132286.428973195,0.0,1.0
2023-06-22,101.38,103.87,100.29,103.37,267921,100.630930348097,103.102532405374,99.5489840659954,102.606226771382,269915.332055893,0.0,1.0
2023-06-23,99.47,101.41,99.18,100.56,324226,98.7350428262495,100.660708686136,98.4471855585345,99.8169891083508,326639.451372435,0.0,1.0
2023-06-26,101.5,102.07,99.33,99.33,97668,100.750043700255,101.315832123005,98.5960772487319,98.5960772487319,98395.014393179,0.0,1.0
2023-06-27,103.82,104.525,101.42,101.53,150313,103.052901841975,103.752692785903,100.670634798816,100.779822038294,151431.889651492,0.0,1.0
2023-06-28,104.7,105.435,103.42,104.14,101250,103.9263997578,104.655969039767,102.655857334782,103.370537447729,102003.67784033,0.0,1.0
2023-06-29,107.83,107.875,104.66,104.66,137190,107.033273026586,107.077940533645,103.88669530708,103.88669530708,138211.205559654,0.0,1.0
2023-06-30,106.11,108.14,105.865,108.14,106832,105.325981645655,107.34098251966,105.082791885,107.34098251966,107627.228750995,0.0,1.0
2023-07-03,106.08,106.84,105.15,105.6,65911,105.296203307616,106.050587871283,104.373074828392,104.819749898984,66401.6238037928,0.0,1.0
2023-07-05,103.93,105.835,103.1,105.42,142856,103.162089081453,105.05301354696,102.338221729027,104.641079870747,143919.381743785,0.0,1.0
2023-07-06,103.24,103.9,102.08,102.72,118081,102.477187306545,103.132310743413,101.325758235685,101.961029447194,118959.963289521,0.0,1.0
2023-07-07,105.72,107.015,103.37,103.56,202983,104.938863251142,106.22429484318,102.606226771382,102.794822912299,204493.9510031,0.0,1.0
2023-07-10,107.63,107.63,104.9,105.58,112096,106.834750772989,106.834750772989,104.124922011396,104.799897673624,112930.41255496,0.0,1.0
2023-07-11,109.06,109.23,107.15,107.63,106054,108.254184886205,108.422928801762,106.358297364357,106.834750772989,106843.437527688,0.0,1.0
2023-07-12,109.66,110.695,109.125,110.26,199022,108.849751646994,109.877104309356,108.318704618623,109.445318407784,200503.466381613,0.0,1.0
2023-07-13,108.42,109.76,108.28,109.66,105644,107.618913674696,108.949012773793,107.479948097178,108.849751646994,106430.385597668,0.0,1.0
2023-07-14,108.31,108.835,107.41,107.98,98937,107.509726435217,108.030847350908,106.616376294033,107.182164716783,99673.4604887786,0.0,1.0
2023-07-17,109.0,109.55,107.62,107.85,90318,108.194628210126,108.740564407516,106.824824660309,107.053125251945,90990.3029647699,0.0,1.0
2023-07-18,112.81,113.55,110.945,111.6,145184,111.97647714114,112.711009479447,110.125257126352,110.775417506881,146264.710751314,0.0,1.0
2023-07-19,117.84,118.305,115.66,115.98,165867,116.969311819094,117.430876058706,114.805419254891,115.123054860646,167101.66945523,0.0,1.0
2023-07-20,116.93,118.14,115.77,117.33,110555,116.066035565229,117.267095199488,114.914606494369,116.463080072422,111377.941764324,0.0,1.0
2023-07-21,118.02,119.82,117.13,117.44,245085,117.14798184733,118.9346821297,116.264557818826,116.5722673119,246909.346997507,0.0,1.0
2023-07-24,119.32,119.685,115.37,116.09,169640,118.438376495708,118.800679608522,114.517561987176,115.232242100124,170902.754655148,0.0,1.0
2023-07-25,118.27,120.8,118.01,118.76,188261,117.396134664326,119.907441172323,117.138055734651,117.882514185638,189662.364384183,0.0,1.0
2023-07-26,120.0,121.025,118.06,118.67,166974,119.113352157936,120.130778707619,117.18768629805,117.793179171519,168216.909666286,0.0,1.0
2023-07-27,118.09,121.38,117.84,120.87,191393,117.217464636089,120.483155707753,116.969311819094,119.976923961081,192817.678152044,0.0,1.0
2023-07-28,119.19,119.9,118.5,118.82,247673,118.30933703087,119.014091031138,117.624435255962,117.942070861717,249516.611375292,0.0,1.0
2023-07-31,118.84,119.775,118.06,119.55,217365,117.961923087076,118.89001462264,117.18768629805,118.666677087344,218983.00675322,0.0,1.0
2023-08-01,118.5,119.48,117.62,118.43,147997,117.624435255962,118.597194298585,116.750937340137,117.554952467203,149098.649968745,0.0,1.0
2023-08-02,118.91,119.15,116.7443,117.27,146446,118.031405875835,118.269632580151,115.881707652765,116.403523396343,147536.104740791,0.0,1.0
2023-08-03,112.16,112.7,94.12,107.02,263142,111.331279816951,111.867289901662,93.4245725425415,106.22925789952,265100.758461831,0.0,1.0
2023-08-04,110.34,112.79,109.3682,112.21,176449,109.524727309223,111.95662491578,108.560107678997,111.38091038035,177762.439024676,0.0,1.0
2023-08-07,111.05,112.01,109.515,110.57,142838,110.22948130949,111.182388126754,108.705823013137,109.753027900859,143901.247756614,0.0,1.0
2023-08-08,110.0,110.89,108.97,110.31,105097,109.187239478108,110.070663506613,108.164849872086,109.494948971183,105879.313876398,0.0,1.0
2023-08-09,110.0,110.48,108.95,109.64,111829,109.187239478108,109.66369288674,108.144997646726,108.829899421635,112661.425078581,0.0,1.0
2023-08-10,104.02,113.36,103.075,113.36,524033,103.251424095571,112.522413338531,102.313406447327,112.522413338531,527933.761083478,0.0,1.0
2023-08-11,77.65,94.2,74.56,94.06,2922544,77.0762649588647,93.5039814439801,74.0090961407979,93.3650158664625,2944298.63358214,0.0,1.0
2023-08-14,73.23,78.19,72.16,77.89,1310120,72.6889231543807,77.6122750435754,71.6268290976391,77.3144916631806,1319872.18184863,0.0,1.0
2023-08-15,67.44,72.0912,67.37,71.77,1026147,66.9417039127603,71.5585374424019,66.8722211240015,71.2397107031258,1033785.36301058,0.0,1.0
2023-08-16,64.3,68.26,64.21,67.35,1139335,64.0631312356101,68.0085433614735,63.9734627782042,67.1018956254797,1143547.60822678,0.24,1.0
2023-08-17,63.41,64.895,60.09,64.3,2305993,63.1764098234843,64.655939370683,59.8686400613968,64.0631312356101,2314519.24125712,0.0,1.0
2023-08-18,64.58,64.97,62.62,63.28,1149452,64.3420997697621,64.730663085188,62.3893200306984,63.0468887183423,1153702.01509783,0.0,1.0
2023-08-21,65.16,68.3499,65.04,65.925,1379812,64.919963161934,68.0981121872602,64.800405218726,65.6821450498849,1384913.75442921,0.0,1.0
2023-08-22,62.8,65.45,61.56,65.08,996118,62.5686569455104,65.20889485802,61.3332248656946,64.840257866462,999801.073794484,0.0,1.0
2023-08-23,64.75,64.76,61.75,62.9,1145841,64.5114735226401,64.5214366845741,61.5225249424405,62.6682885648504,1150077.66368818,0.0,1.0
2023-08-24,68.15,68.34,64.12,64.26,1056048,67.8989485801996,68.0882486569455,63.8837943207982,64.0232785878742,1059952.66060699,0.0,1.0
2023-08-25,71.21,71.86,66.8877,68.27,1035785,70.9476761320031,71.595281657713,66.6412986492709,68.0185065234075,1039614.7396395,0.0,1.0
2023-08-28,70.89,72.57,70.24,72.57,908422,70.6288549501151,72.3026661550269,69.9812494244052,72.3026661550269,911780.824218148,0.0,1.0
2023-08-29,73.77,74.49,71.23,71.91,1055950,73.4982455871067,74.2155932463546,70.9676024558711,71.645097467383,1059854.29825913,0.0,1.0
2023-08-30,72.0,74.47,71.52,73.8,791428,71.734765924789,74.1956669224866,71.256534151957,73.5281350729087,794354.247419503,0.0,1.0
2023-08-31,70.82,72.1999,70.12,72.08,492326,70.5591128165771,71.9339295318496,69.8616914811973,71.8144712202609,494146.339547065,0.0,1.0
2023-09-01,71.72,71.735,70.515,71.11,344887,71.455797390637,71.470742133538,70.2552363775902,70.8480445126631,346162.194577107,0.0,1.0
2023-09-05,70.04,71.56,69.2,71.56,500566,69.7819861857253,71.296386799693,68.9450805832694,71.296386799693,502416.80634725,0.0,1.0
2023-09-06,70.94,71.03,69.33,70.22,625034,70.6786707597851,70.7683392171911,69.0746016884114,69.9613231005372,627345.017716839,0.0,1.0
2023-09-07,70.17,71.25,69.78,70.76,496295,69.9115072908672,70.9875287797391,69.5229439754413,70.4993338449732,498130.01463565,0.0,1.0
2023-09-08,69.74,71.32,69.44,70.43,622447,69.4830913277053,71.0572709132771,69.1841964696853,70.1705495011512,624748.452472654,0.0,1.0
2023-09-11,68.83,70.49,68.1,70.49,659255,68.5764435917114,70.2303284727552,67.8491327705296,70.2303284727552,661692.547373286,0.0,1.0
2023-09-12,69.94,70.15,67.5,68.85,791336,69.6823545663853,69.8915809669993,67.2513430544897,68.5963699155794,794261.9072562,0.0,1.0
2023-09-13,69.84,71.36,69.22,69.22,748882,69.5827229470453,71.0971235610131,68.9650069071374,68.9650069071374,751650.936681559,0.0,1.0
2023-09-14,68.96,71.205,68.3036,70.21,564502,68.7059646968534,70.9426945510361,68.0519827475058,69.9513599386032,566589.205053151,0.0,1.0
2023-09-15,69.15,70.36,68.18,68.33,1600188,68.8952647735994,70.1008073676132,67.9288380660015,68.0782854950115,1606104.57864736,0.0,1.0
2023-09-18,69.27,70.63,68.48,69.02,778186,69.0148227168074,70.3698127398312,68.2277329240215,68.7657436684574,781063.28608843,0.0,1.0
2023-09-19,68.44,69.5,67.32,69.4,360869,68.1878802762855,69.2439754412894,67.0720061396777,69.1443438219494,362203.286858727,0.0,1.0
2023-09-20,66.86,69.805,66.81,68.57,269786,66.6137006907137,69.5478518802763,66.5638848810438,68.3174013814275,270783.514096441,0.0,1.0
2023-09-21,66.76,67.0,65.69,66.44,343702,66.5140690713738,66.7531849577897,65.4480107444359,66.1952478894858,344972.813125866,0.0,1.0
2023-09-22,65.7,67.84,65.47,66.89,356825,65.4579739063699,67.5900905602456,65.228821181888,66.6435901765157,358144.334463103,0.0,1.0
2023-09-25,66.65,69.29,65.59,68.02,395554,66.4044742900998,69.0347490406754,65.3483791250959,67.7694274750576,397016.532121399,0.0,1.0
2023-09-26,65.65,67.26,65.36,66.07,439839,65.4081580966999,67.0122271680737,65.119226400614,65.8266108979279,441465.272685257,0.0,1.0
2023-09-27,65.9,66.57,64.74,66.35,496409,65.6572371450499,66.3247689946278,64.5015103607061,66.1055794320798,498244.436142351,0.0,1.0
2023-09-28,67.75,67.98,65.62,65.62,446057,67.5004221028396,67.7295748273216,65.3782686108979,65.3782686108979,447706.263287629,0.0,1.0
2023-09-29,68.74,69.83,67.1625,68.46,554569,68.4867751343055,69.5727597851113,66.9150863392172,68.2078066001535,556619.478508704,0.0,1.0
2023-10-02,68.07,68.88,66.63,68.28,820922,67.8192432847276,68.6262594013814,66.3845479662318,68.0284696853415,823957.299337544,0.0,1.0
2023-10-03,69.67,69.86,67.72,67.8,418130,69.4133491941673,69.6026492709133,67.4705326170376,67.5502379125096,419676.005238022,0.0,1.0
2023-10-04,70.9,71.0,68.98,70.0,382326,70.6388181120491,70.7384497313891,68.7258910207214,69.7421335379893,383739.622554306,0.0,1.0
2023-10-05,70.58,71.98,69.855,69.97,908009,70.3199969301612,71.714839600921,69.5976676899463,69.7122440521873,911366.297180711,0.0,1.0
2023-10-06,71.4,72.03,70.355,70.4,462150,71.1369762087491,71.764655410591,70.0958257866462,70.1406600153492,463858.765983669,0.0,1.0
2023-10-09,72.65,73.9,71.145,71.22,669927,72.3823714504989,73.6277666922487,70.8829155794321,70.9576392939371,672404.006316438,0.0,1.0
2023-10-10,72.76,73.345,72.0,72.68,457644,72.4919662317728,73.0748112049118,71.734765924789,72.4122609363009,459336.105376676,0.0,1.0
2023-10-11,72.91,73.7,71.98,72.65,626436,72.6414136607828,73.4285034535687,71.714839600921,72.3823714504989,628752.201509783,0.0,1.0
2023-10-12,71.73,73.145,71.25,72.98,250344,71.465760552571,72.8755479662318,70.9875287797391,72.7111557943208,251269.628716685,0.0,1.0
2023-10-13,72.03,73.77,70.9,71.65,442851,71.764655410591,73.4982455871067,70.6388181120491,71.386055257099,444488.409336003,0.0,1.0
2023-10-16,74.33,74.755,71.73,71.83,396161,74.0561826554106,74.4796170376055,71.465760552571,71.565392171911,397625.776459713,0.0,1.0
2023-10-17,77.28,79.51,74.49,75.23,1289606,76.9953154259401,79.2171005372218,74.2155932463546,74.9528672294705,1294374.22431058,0.0,1.0
2023-10-18,75.28,76.37,74.81,76.33,331381,75.0026830391405,76.0886676899463,74.5344144282425,76.0488150422103,332606.25712525,0.0,1.0
2023-10-19,76.01,76.71,74.939,75.41,505088,75.7299938603224,76.4274151957022,74.6629392171911,75.1322041442824,506955.526113079,0.0,1.0
2023-10-20,75.56,77.32,75.085,76.84,406961,75.2816515732924,77.0351680736761,74.8084013814275,76.5569363008442,408465.708673548,0.0,1.0
2023-10-23,74.2,75.93,73.86,75.5,475816,73.9266615502686,75.6502885648504,73.5879140445127,75.2218726016884,477575.295023879,0.0,1.0
2023-10-24,74.46,74.93,72.91,74.86,386179,74.1857037605526,74.6539723714505,72.6414136607828,74.5842302379125,387606.868741334,0.0,1.0
2023-10-25,72.99,74.425,72.67,74.36,319662,72.7211189562548,74.1508326937836,72.4022977743669,74.0860721412126,320843.926975813,0.0,1.0
2023-10-26,71.86,77.552,71.67,77.0,1571242,71.595281657713,77.2663134305449,71.405981580967,76.7163468917882,1577051.55291943,0.0,1.0
2023-10-27,70.36,72.5,69.92,71.9,574163,70.1008073676132,72.2329240214889,69.6624282425173,71.635134305449,576285.925897396,0.0,1.0
2023-10-30,70.98,71.96,69.38,71.86,602202,70.7185234075211,71.694913277053,69.1244174980814,71.595281657713,604428.598058851,0.0,1.0
2023-10-31,64.41,68.93,63.06,63.94,882140,64.1727260168841,68.6760752110514,62.8276991557943,63.7044574059862,885401.648436297,0.0,1.0
2023-11-01,62.67,64.795,62.07,64.24,581262,62.4391358403684,64.5563077513431,61.8413461243285,64.0033522640061,583411.173933138,0.0,1.0
2023-11-02,65.38,66.06,63.29,63.29,592632,65.139152724482,65.8166477359939,63.0568518802763,63.0568518802763,594823.21368048,0.0,1.0
2023-11-03,66.23,67.79,66.03,67.01,320365,65.9860214888719,67.5402747505756,65.7867582501919,66.7631481197237,321549.526267139,0.0,1.0
2023-11-06,66.96,67.135,65.42,66.21,247999,66.7133323100537,66.8876876438987,65.179005372218,65.9660951650038,248915.958249885,0.0,1.0
2023-11-07,66.53,67.23,65.51,66.18,239466,66.2849163468918,66.9823376822717,65.268673829624,65.9362056792019,240351.408103528,0.0,1.0
2023-11-08,64.61,67.02,64.2,66.83,277301,64.3719892555641,66.7731112816577,63.9634996162702,66.5838112049118,278326.300261901,0.0,1.0
2023-11-09,64.09,65.505,64.08,65.32,206521,63.8539048349962,65.263692248657,63.8439416730622,65.079373752878,207284.596364196,0.0,1.0
2023-11-10,64.57,64.85,63.55,64.42,193587,64.3321366078281,64.61110514198,63.3158940905603,64.1826891788181,194302.773840702,0.0,1.0
2023-11-13,63.94,65.0,63.515,64.13,235852,63.7044574059862,64.76055257099,63.2810230237913,63.8937574827322,236724.045601602,0.0,1.0
2023-11-14,66.35,67.32,65.68,65.68,710654,66.1055794320798,67.0720061396777,65.4380475825019,65.4380475825019,713281.591434294,0.0,1.0
2023-11-15,66.47,68.09,66.05,66.54,449947,66.2251373752878,67.8391696085956,65.8066845740599,66.2948795088258,451610.646279464,0.0,1.0
2023-11-16,64.76,66.5,64.4,66.21,331054,64.5214366845741,66.2550268610898,64.1627628549501,65.9660951650038,332278.048066553,0.0,1.0
2023-11-17,65.83,66.3,63.25,65.38,907789,65.5874950115119,66.0557636224098,63.0169992325403,65.139152724482,911145.483746726,0.0,1.0
2023-11-20,65.63,65.98,64.32,65.98,314014,65.3882317728319,65.7369424405219,64.0830575594781,65.7369424405219,315175.043906948,0.0,1.0
2023-11-21,64.91,65.59,64.54,65.28,314083,64.91,65.59,64.54,65.28,314083,0.24,1.0
2023-11-22,64.72,65.88,64.44,65.08,361787,64.72,65.88,64.44,65.08,361787,0.0,1.0
2023-11-24,65.01,65.14,64.21,64.39,64891,65.01,65.14,64.21,64.39,64891,0.0,1.0
2023-11-27,63.3,64.66,63.065,64.66,223449,63.3,64.66,63.065,64.66,223449,0.0,1.0
2023-11-28,63.53,63.71,62.64,63.3,171470,63.53,63.71,62.64,63.3,171470,0.0,1.0
2023-11-29,63.52,65.2,63.23,63.83,279267,63.52,65.2,63.23,63.83,279267,0.0,1.0
2023-11-30,63.53,65.09,63.03,63.73,314900,63.53,65.09,63.03,63.73,314900,0.0,1.0
2023-12-01,65.58,65.64,63.66,63.66,267847,65.58,65.64,63.66,63.66,267847,0.0,1.0
2023-12-04,66.2,66.93,65.33,65.41,203926,66.2,66.93,65.33,65.41,203926,0.0,1.0
2023-12-05,64.76,66.1,64.735,66.1,180545,64.76,66.1,64.735,66.1,180545,0.0,1.0
2023-12-06,63.93,65.59,63.54,65.29,322318,63.93,65.59,63.54,65.29,322318,0.0,1.0
2023-12-07,63.74,65.06,63.48,63.5,279984,63.74,65.06,63.48,63.5,279984,0.0,1.0
2023-12-08,63.53,64.58,63.17,63.39,221912,63.53,64.58,63.17,63.39,221912,0.0,1.0
2023-12-11,63.45,64.0,63.15,63.42,206462,63.45,64.0,63.15,63.42,206462,0.0,1.0
2023-12-12,63.71,64.0,62.73,63.38,228601,63.71,64.0,62.73,63.38,228601,0.0,1.0
2023-12-13,64.02,64.37,61.495,63.43,461291,64.02,64.37,61.495,63.43,461291,0.0,1.0
2023-12-14,65.36,66.74,64.85,65.22,294660,65.36,66.74,64.85,65.22,294660,0.0,1.0
2023-12-15,64.05,66.76,63.99,66.12,1504941,64.05,66.76,63.99,66.12,1504941,0.0,1.0
2023-12-18,64.12,64.9348,63.53,64.76,322258,64.12,64.9348,63.53,64.76,322258,0.0,1.0
2023-12-19,65.78,66.71,64.44,64.44,383114,65.78,66.71,64.44,64.44,383114,0.0,1.0
2023-12-20,63.63,65.92,63.6,65.0,427552,63.63,65.92,63.6,65.0,427552,0.0,1.0
2023-12-21,65.53,65.855,64.27,64.61,479994,65.53,65.855,64.27,64.61,479994,0.0,1.0
2023-12-22,65.61,67.1999,65.46,66.32,306672,65.61,67.1999,65.46,66.32,306672,0.0,1.0
2023-12-26,65.08,66.0687,65.01,65.98,126847,65.08,66.0687,65.01,65.98,126847,0.0,1.0
2023-12-27,63.93,65.7,63.73,65.04,237240,63.93,65.7,63.73,65.04,237240,0.0,1.0
2023-12-28,63.71,64.47,63.575,63.8,151150,63.71,64.47,63.575,63.8,151150,0.0,1.0
2023-12-29,62.87,63.92,62.7301,63.5,215261,62.87,63.92,62.7301,63.5,215261,0.0,1.0
2024-01-02,62.22,63.09,61.82,62.51,258779,62.22,63.09,61.82,62.51,258779,0.0,1.0
2024-01-03,61.93,63.03,60.88,61.74,403683,61.93,63.03,60.88,61.74,403683,0.0,1.0
2024-01-04,63.93,64.02,61.41,61.52,629987,63.93,64.02,61.41,61.52,629987,0.0,1.0
2024-01-05,62.45,64.15,62.36,63.47,357167,62.45,64.15,62.36,63.47,357167,0.0,1.0
2024-01-08,64.28,64.33,61.78,62.32,300436,64.28,64.33,61.78,62.32,300436,0.0,1.0
2024-01-09,63.38,63.63,62.745,63.43,225723,63.38,63.63,62.745,63.43,225723,0.0,1.0
2024-01-10,57.82,61.7792,56.41,61.58,891799,57.82,61.7792,56.41,61.58,891799,0.0,1.0
2024-01-11,56.48,57.67,55.105,57.67,818172,56.48,57.67,55.105,57.67,818172,0.0,1.0
2024-01-12,56.34,57.42,55.41,57.42,427964,56.34,57.42,55.41,57.42,427964,0.0,1.0
2024-01-16,53.62,56.0,53.33,56.0,697399,53.62,56.0,53.33,56.0,697399,0.0,1.0
2024-01-17,53.05,53.875,51.8,52.96,786518,53.05,53.875,51.8,52.96,786518,0.0,1.0
2024-01-18,52.47,53.31,52.28,53.16,484087,52.47,53.31,52.28,53.16,484087,0.0,1.0
2024-01-19,51.3,52.87,50.81,52.78,467937,51.3,52.87,50.81,52.78,467937,0.0,1.0
2024-01-22,53.0,61.42,49.92,51.52,2893351,53.0,61.42,49.92,51.52,2893351,0.0,1.0
2024-01-23,49.66,54.0,49.48,53.54,1571040,49.66,54.0,49.48,53.54,1571040,0.0,1.0
2024-01-24,48.81,50.53,48.47,50.22,1044408,48.81,50.53,48.47,50.22,1044408,0.0,1.0
2024-01-25,46.87,49.55,46.1895,49.37,770254,46.87,49.55,46.1895,49.37,770254,0.0,1.0
2024-01-26,46.55,47.5,46.36,47.29,404302,46.55,47.5,46.36,47.29,404302,0.0,1.0
2024-01-29,46.68,46.72,45.81,46.2,551504,46.68,46.72,45.81,46.2,551504,0.0,1.0
2024-01-30,45.31,46.19,45.08,46.17,727665,45.31,46.19,45.08,46.17,727665,0.0,1.0
2024-01-31,44.33,45.935,44.26,45.45,728193,44.33,45.935,44.26,45.45,728193,0.0,1.0
2024-02-01,43.72,44.51,43.09,44.26,734171,43.72,44.51,43.09,44.26,734171,0.0,1.0
2024-02-02,43.69,43.7218,42.04,43.15,673795,43.69,43.7218,42.04,43.15,673795,0.0,1.0
2024-02-05,42.21,43.6399,41.93,43.23,539124,42.21,43.6399,41.93,43.23,539124,0.0,1.0
2024-02-06,43.49,43.9,42.14,42.14,462709,43.49,43.9,42.14,42.14,462709,0.0,1.0
2024-02-07,44.29,44.6994,42.13,42.13,633484,44.29,44.6994,42.13,42.13,633484,0.0,1.0
2024-02-08,42.62,44.095,42.039,44.0,559056,42.62,44.095,42.039,44.0,559056,0.0,1.0
2024-02-09,41.43,42.65,41.35,42.37,702272,41.43,42.65,41.35,42.37,702272,0.0,1.0
2024-02-12,42.8,43.1475,41.46,41.47,696783,42.8,43.1475,41.46,41.47,696783,0.0,1.0
2024-02-13,40.41,42.08,40.24,41.69,750667,40.41,42.08,40.24,41.69,750667,0.0,1.0
2024-02-14,41.15,41.335,40.44,40.84,618714,41.15,41.335,40.44,40.84,618714,0.0,1.0
2024-02-15,41.03,41.89,40.75,41.23,898730,41.03,41.89,40.75,41.23,898730,0.0,1.0
2024-02-16,39.27,41.09,39.16,41.0,797886,39.27,41.09,39.16,41.0,797886,0.0,1.0
2024-02-20,40.89,40.94,39.15,39.5,646162,40.89,40.94,39.15,39.5,646162,0.0,1.0
2024-02-21,39.67,41.015,39.36,40.92,923770,39.67,41.015,39.36,40.92,923770,0.0,1.0
2024-02-22,38.89,39.88,38.79,39.88,889510,38.89,39.88,38.79,39.88,889510,0.0,1.0
2024-02-23,40.07,40.34,38.57,38.85,853494,40.07,40.34,38.57,38.85,853494,0.0,1.0
2024-02-26,39.67,40.61,39.25,40.05,746171,39.67,40.61,39.25,40.05,746171,0.0,1.0
2024-02-27,40.15,40.75,39.765,40.01,520259,40.15,40.75,39.765,40.01,520259,0.0,1.0
2024-02-28,39.15,40.02,39.08,39.61,551498,39.15,40.02,39.08,39.61,551498,0.0,1.0
2024-02-29,37.13,40.765,36.3044,37.01,1478382,37.13,40.765,36.3044,37.01,1478382,0.0,1.0
2024-03-01,32.04,36.68,31.8,36.25,2722898,32.04,36.68,31.8,36.25,2722898,0.0,1.0
2024-03-04,31.78,32.79,29.53,32.73,2182438,31.78,32.79,29.53,32.73,2182438,0.0,1.0
2024-03-05,30.26,32.155,30.12,31.28,1007402,30.26,32.155,30.12,31.28,1007402,0.0,1.0
2024-03-06,30.75,30.94,30.12,30.47,1138891,30.75,30.94,30.12,30.47,1138891,0.0,1.0
2024-03-07,31.3,31.96,30.54,31.01,2052547,31.3,31.96,30.54,31.01,2052547,0.0,1.0
2024-03-08,30.41,31.71,30.2,31.64,624579,30.41,31.71,30.2,31.64,624579,0.0,1.0
2024-03-11,30.04,31.04,29.63,30.21,769724,30.04,31.04,29.63,30.21,769724,0.0,1.0
2024-03-12,29.51,30.195,29.17,29.94,763046,29.51,30.195,29.17,29.94,763046,0.0,1.0
2024-03-13,29.5,30.05,29.08,29.44,665294,29.5,30.05,29.08,29.44,665294,0.0,1.0
2024-03-14,28.35,29.31,28.22,29.3,1252051,28.35,29.31,28.22,29.3,1252051,0.0,1.0
2024-03-15,28.01,28.96,27.595,28.09,5767976,28.01,28.96,27.595,28.09,5767976,0.0,1.0
2024-03-18,26.6,27.74,26.35,27.73,1810341,26.6,27.74,26.35,27.73,1810341,0.0,1.0
2024-03-19,27.13,27.47,26.3982,26.59,1243922,27.13,27.47,26.3982,26.59,1243922,0.0,1.0
2024-03-20,27.07,27.45,26.44,26.62,814283,27.07,27.45,26.44,26.62,814283,0.0,1.0
2024-03-21,28.75,28.77,26.57,27.39,1290003,28.75,28.77,26.57,27.39,1290003,0.0,1.0
2024-03-22,29.15,29.71,28.545,28.9,897743,29.15,29.71,28.545,28.9,897743,0.0,1.0
2024-03-25,28.96,29.35,28.4592,29.16,887859,28.96,29.35,28.4592,29.16,887859,0.0,1.0
2024-03-26,29.15,29.88,28.5,29.47,1117316,29.15,29.88,28.5,29.47,1117316,0.0,1.0
2024-03-27,30.0,30.4,29.5,29.51,754263,30.0,30.4,29.5,29.51,754263,0.0,1.0
2024-03-28,31.11,31.6,29.87,30.0,990098,31.11,31.6,29.87,30.0,990098,0.0,1.0
2024-04-01,28.93,30.95,28.44,30.94,854612,28.93,30.95,28.44,30.94,854612,0.0,1.0
2024-04-02,27.42,28.89,27.305,28.85,872412,27.42,28.89,27.305,28.85,872412,0.0,1.0
2024-04-03,27.46,28.16,27.24,27.38,767154,27.46,28.16,27.24,27.38,767154,0.0,1.0
2024-04-04,28.01,29.3,27.5,28.05,862284,28.01,29.3,27.5,28.05,862284,0.0,1.0
2024-04-05,28.18,28.66,27.07,27.76,676200,28.18,28.66,27.07,27.76,676200,0.0,1.0
2024-04-08,29.28,29.585,28.52,28.53,584918,29.28,29.585,28.52,28.53,584918,0.0,1.0
2024-04-09,30.01,30.9,29.42,29.45,706705,30.01,30.9,29.42,29.45,706705,0.0,1.0
2024-04-10,28.55,29.37,28.26,29.16,914067,28.55,29.37,28.26,29.16,914067,0.0,1.0
2024-04-11,27.6,29.04,27.42,28.35,784426,27.6,29.04,27.42,28.35,784426,0.0,1.0
2024-04-12,25.58,27.39,25.38,27.37,769614,25.58,27.39,25.38,27.37,769614,0.0,1.0
2024-04-15,24.52,25.735,24.49,25.36,1035955,24.52,25.735,24.49,25.36,1035955,0.0,1.0
2024-04-16,25.22,25.59,24.11,24.4,738150,25.22,25.59,24.11,24.4,738150,0.0,1.0
2024-04-17,22.65,25.115,22.57,24.79,908845,22.65,25.115,22.57,24.79,908845,0.0,1.0
2024-04-18,22.75,22.86,22.0807,22.71,877587,22.75,22.86,22.0807,22.71,877587,0.0,1.0
2024-04-19,23.78,23.83,22.72,22.72,906695,23.78,23.83,22.72,22.72,906695,0.0,1.0
2024-04-22,23.55,24.19,23.18,23.51,795007,23.55,24.19,23.18,23.51,795007,0.0,1.0
2024-04-23,24.0,24.175,23.21,23.3,880973,24.0,24.175,23.21,23.3,880973,0.0,1.0
2024-04-24,23.3,23.9997,23.04,23.72,1037986,23.3,23.9997,23.04,23.72,1037986,0.0,1.0
2024-04-25,23.04,23.36,22.74,23.23,583890,23.04,23.36,22.74,23.23,583890,0.0,1.0
2024-04-26,22.27,23.03,21.7,22.91,940193,22.27,23.03,21.7,22.91,940193,0.0,1.0
2024-04-29,22.52,23.3899,22.38,22.45,523942,22.52,23.3899,22.38,22.45,523942,0.0,1.0
2024-04-30,22.02,22.27,21.6,22.22,528329,22.02,22.27,21.6,22.22,528329,0.0,1.0
2024-05-01,21.05,22.22,20.99,22.02,549017,21.05,22.22,20.99,22.02,549017,0.0,1.0
2024-05-02,21.12,21.7962,20.952,21.4,594235,21.12,21.7962,20.952,21.4,594235,0.0,1.0
2024-05-03,21.78,21.99,21.3304,21.58,596058,21.78,21.99,21.3304,21.58,596058,0.0,1.0
2024-05-06,20.76,22.1989,20.7,21.65,764743,20.76,22.1989,20.7,21.65,764743,0.0,1.0
2024-05-07,20.91,21.355,20.67,20.86,640831,20.91,21.355,20.67,20.86,640831,0.0,1.0
2024-05-08,21.51,21.7,20.5,20.74,758265,21.51,21.7,20.5,20.74,758265,0.0,1.0
2024-05-09,16.76,18.01,12.85,12.87,5073664,16.76,18.01,12.85,12.87,5073664,0.0,1.0
2024-05-10,15.44,16.75,14.445,16.75,2219481,15.44,16.75,14.445,16.75,2219481,0.0,1.0
2024-05-13,16.16,17.32,15.19,15.62,1638159,16.16,17.32,15.19,15.62,1638159,0.0,1.0
2024-05-14,14.82,16.96,14.77,16.4,1424783,14.82,16.96,14.77,16.4,1424783,0.0,1.0
2024-05-15,14.41,15.09,14.14,14.96,1225244,14.41,15.09,14.14,14.96,1225244,0.0,1.0
2024-05-16,15.4,15.59,14.06,14.47,1586361,15.4,15.59,14.06,14.47,1586361,0.0,1.0
2024-05-17,14.28,15.5,14.26,15.43,1424481,14.28,15.5,14.26,15.43,1424481,0.0,1.0
2024-05-20,13.5,14.3,13.47,14.3,1947399,13.5,14.3,13.47,14.3,1947399,0.0,1.0
2024-05-21,12.56,13.32,11.2101,13.3,4565673,12.56,13.32,11.2101,13.3,4565673,0.0,1.0
2024-05-22,12.25,13.13,12.015,12.43,1611820,12.25,13.13,12.015,12.43,1611820,0.0,1.0
2024-05-23,12.5,12.6384,11.28,12.19,1953733,12.5,12.6384,11.28,12.19,1953733,0.0,1.0
2024-05-24,12.33,12.9199,11.9407,12.61,1800364,12.33,12.9199,11.9407,12.61,1800364,0.0,1.0
2024-05-28,15.0,15.01,12.78,12.99,1674663,15.0,15.01,12.78,12.99,1674663,0.0,1.0
2024-05-29,14.33,15.749,14.05,15.26,1941414,14.33,15.749,14.05,15.26,1941414,0.0,1.0
2024-05-30,16.74,16.96,14.525,14.63,1878871,16.74,16.96,14.525,14.63,1878871,0.0,1.0
2024-05-31,16.8,17.9572,16.3119,16.87,1896633,16.8,17.9572,16.3119,16.87,1896633,0.0,1.0
2024-06-03,17.23,17.99,17.0,17.06,1345097,17.23,17.99,17.0,17.06,1345097,0.0,1.0
2024-06-04,18.67,18.95,16.61,17.04,1675671,18.67,18.95,16.61,17.04,1675671,0.0,1.0
2024-06-05,19.24,19.8,18.53,18.81,1214640,19.24,19.8,18.53,18.81,1214640,0.0,1.0
2024-06-06,19.35,19.43,18.84,19.09,722195,19.35,19.43,18.84,19.09,722195,0.0,1.0
2024-06-07,20.67,21.005,18.795,19.14,1399237,20.67,21.005,18.795,19.14,1399237,0.0,1.0
2024-06-10,21.71,21.9,19.5,20.65,1705096,21.71,21.9,19.5,20.65,1705096,0.0,1.0
2024-06-11,20.97,22.53,20.04,20.66,1671189,20.97,22.53,20.04,20.66,1671189,0.0,1.0
2024-06-12,21.0,22.24,20.79,21.41,1373773,21.0,22.24,20.79,21.41,1373773,0.0,1.0
2024-06-13,20.22,21.03,19.35,21.0,1266811,20.22,21.03,19.35,21.0,1266811,0.0,1.0
2024-06-14,20.88,21.045,19.66,20.16,1069049,20.88,21.045,19.66,20.16,1069049,0.0,1.0
2024-06-17,21.5,22.0,20.22,20.65,968108,21.5,22.0,20.22,20.65,968108,0.0,1.0
2024-06-18,20.98,21.9,20.6714,21.16,983589,20.98,21.9,20.6714,21.16,983589,0.0,1.0
2024-06-20,20.86,21.3,20.26,21.03,1196902,20.86,21.3,20.26,21.03,1196902,0.0,1.0
2024-06-21,20.18,21.045,20.0,20.66,6385330,20.18,21.045,20.0,20.66,6385330,0.0,1.0
2024-06-24,18.8,20.63,18.45,20.45,1415117,18.8,20.63,18.45,20.45,1415117,0.0,1.0
2024-06-25,19.085,19.505,18.45,18.8,877619,19.085,19.505,18.45,18.8,877619,0.0,1.0
2024-06-26,19.67,20.42,19.12,19.44,789619,19.67,20.42,19.12,19.44,789619,0.0,1.0
2024-06-27,19.88,20.08,19.48,19.67,763118,19.88,20.08,19.48,19.67,763118,0.0,1.0
2024-06-28,19.04,20.53,18.75,20.05,1768042,19.04,20.53,18.75,20.05,1768042,0.0,1.0
2024-07-01,19.09,19.44,18.8945,19.03,681624,19.09,19.44,18.8945,19.03,681624,0.0,1.0
2024-07-02,19.34,19.36,18.76,19.11,542463,19.34,19.36,18.76,19.11,542463,0.0,1.0
2024-07-03,19.45,20.51,19.4,19.6,319744,19.45,20.51,19.4,19.6,319744,0.0,1.0
2024-07-05,18.79,19.47,18.36,19.47,609513,18.79,19.47,18.36,19.47,609513,0.0,1.0
2024-07-08,19.33,19.48,18.73,18.79,800248,19.33,19.48,18.73,18.79,800248,0.0,1.0
2024-07-09,18.65,19.2,17.525,18.91,921959,18.65,19.2,17.525,18.91,921959,0.0,1.0
2024-07-10,19.36,19.52,18.72,18.82,549378,19.36,19.52,18.72,18.82,549378,0.0,1.0
2024-07-11,21.43,21.48,19.4,19.8,741844,21.43,21.48,19.4,19.8,741844,0.0,1.0
2024-07-12,23.62,23.98,21.92,21.93,1305425,23.62,23.98,21.92,21.93,1305425,0.0,1.0
2024-07-15,24.84,25.01,22.91,23.83,946299,24.84,25.01,22.91,23.83,946299,0.0,1.0
2024-07-16,25.2,25.75,24.51,25.07,993020,25.2,25.75,24.51,25.07,993020,0.0,1.0
2024-07-17,24.97,25.495,24.19,25.23,598257,24.97,25.495,24.19,25.23,598257,0.0,1.0
2024-07-18,24.5,25.5985,23.94,24.85,621988,24.5,25.5985,23.94,24.85,621988,0.0,1.0
2024-07-19,25.26,25.495,23.81,24.49,484434,25.26,25.495,23.81,24.49,484434,0.0,1.0
2024-07-22,25.05,25.83,24.07,25.46,663745,25.05,25.83,24.07,25.46,663745,0.0,1.0
2024-07-23,25.15,25.27,24.45,24.93,484840,25.15,25.27,24.45,24.93,484840,0.0,1.0
2024-07-24,25.3,25.7632,24.55,25.13,536032,25.3,25.7632,24.55,25.13,536032,0.0,1.0
2024-07-25,27.67,28.41,25.18,25.56,1261151,27.67,28.41,25.18,25.56,1261151,0.0,1.0
2024-07-26,26.0,28.05,24.94,28.05,627162,26.0,28.05,24.94,28.05,627162,0.0,1.0
2024-07-29,24.09,26.0,23.69,26.0,700462,24.09,26.0,23.69,26.0,700462,0.0,1.0
2024-07-30,24.96,25.29,23.78,24.23,889900,24.96,25.29,23.78,24.23,889900,0.0,1.0
2024-07-31,25.36,26.15,23.84,25.13,622842,25.36,26.15,23.84,25.13,622842,0.0,1.0
2024-08-01,23.98,25.35,22.83,25.32,875421,23.98,25.35,22.83,25.32,875421,0.0,1.0
2024-08-02,21.97,23.55,21.89,23.16,682291,21.97,23.55,21.89,23.16,682291,0.0,1.0
2024-08-05,21.51,21.98,19.47,20.16,879956,21.51,21.98,19.47,20.16,879956,0.0,1.0
2024-08-06,21.37,21.55,20.47,21.46,933790,21.37,21.55,20.47,21.46,933790,0.0,1.0
2024-08-07,22.5,22.6,21.43,21.89,1068696,22.5,22.6,21.43,21.89,1068696,0.0,1.0
2024-08-08,27.24,28.4,25.79,27.06,1687036,27.24,28.4,25.79,27.06,1687036,0.0,1.0
2024-08-09,26.0,28.13,25.905,27.63,900794,26.0,28.13,25.905,27.63,900794,0.0,1.0
2024-08-12,24.76,25.56,23.99,25.33,649796,24.76,25.56,23.99,25.33,649796,0.0,1.0
2024-08-13,25.46,25.76,24.3,24.93,603271,25.46,25.76,24.3,24.93,603271,0.0,1.0
2024-08-14,25.13,25.66,24.66,25.66,664105,25.13,25.66,24.66,25.66,664105,0.0,1.0
2024-08-15,27.49,27.99,25.9,25.93,1217585,27.49,27.99,25.9,25.93,1217585,0.0,1.0
2024-08-16,28.55,28.98,27.405,27.41,1232274,28.55,28.98,27.405,27.41,1232274,0.0,1.0
2024-08-19,31.07,31.58,28.87,28.94,1139682,31.07,31.58,28.87,28.94,1139682,0.0,1.0
2024-08-20,30.57,33.225,30.29,31.07,1233275,30.57,33.225,30.29,31.07,1233275,0.0,1.0
2024-08-21,30.61,31.93,30.3,31.3,652065,30.61,31.93,30.3,31.3,652065,0.0,1.0
2024-08-22,31.28,32.1,30.23,30.67,768077,31.28,32.1,30.23,30.67,768077,0.0,1.0
2024-08-23,32.02,32.75,30.93,31.31,725167,32.02,32.75,30.93,31.31,725167,0.0,1.0
2024-08-26,32.99,33.1,31.1,32.23,926537,32.99,33.1,31.1,32.23,926537,0.0,1.0
2024-08-27,33.13,33.2,32.02,32.84,770624,33.13,33.2,32.02,32.84,770624,0.0,1.0
2024-08-28,32.44,33.0,32.16,32.85,847681,32.44,33.0,32.16,32.85,847681,0.0,1.0
2024-08-29,33.08,33.96,32.4,32.85,502591,33.08,33.96,32.4,32.85,502591,0.0,1.0
2024-08-30,31.77,33.49,31.49,33.37,677359,31.77,33.49,31.49,33.37,677359,0.0,1.0
2024-09-03,32.24,32.96,30.225,31.65,632681,32.24,32.96,30.225,31.65,632681,0.0,1.0
2024-09-04,33.5,34.185,31.79,32.12,670009,33.5,34.185,31.79,32.12,670009,0.0,1.0
2024-09-05,31.82,33.99,31.31,33.74,581704,31.82,33.99,31.31,33.74,581704,0.0,1.0
2024-09-06,31.94,32.55,31.48,31.83,486905,31.94,32.55,31.48,31.83,486905,0.0,1.0
2024-09-09,32.1,32.66,30.04,31.91,1168422,32.1,32.66,30.04,31.91,1168422,0.0,1.0
2024-09-10,33.36,33.38,30.475,32.0,677959,33.36,33.38,30.475,32.0,677959,0.0,1.0
2024-09-11,32.79,33.3422,31.465,33.33,796600,32.79,33.3422,31.465,33.33,796600,0.0,1.0
2024-09-12,34.02,34.41,33.0,33.0,846579,34.02,34.41,33.0,33.0,846579,0.0,1.0
2024-09-13,35.41,35.48,33.915,34.5,1058156,35.41,35.48,33.915,34.5,1058156,0.0,1.0
2024-09-16,35.0,36.31,33.7822,35.26,1334747,35.0,36.31,33.7822,35.26,1334747,0.0,1.0
2024-09-17,36.23,36.49,34.43,35.58,1129630,36.23,36.49,34.43,35.58,1129630,0.0,1.0
2024-09-18,36.43,37.25,35.94,36.42,791301,36.43,37.25,35.94,36.42,791301,0.0,1.0
2024-09-19,37.19,37.69,36.53,37.0,889218,37.19,37.69,36.53,37.0,889218,0.0,1.0
2024-09-20,35.94,37.14,35.25,36.57,4146340,35.94,37.14,35.25,36.57,4146340,0.0,1.0
2024-09-23,36.64,37.15,35.64,36.3,1268487,36.64,37.15,35.64,36.3,1268487,0.0,1.0
2024-09-24,37.23,37.4,36.5701,37.05,1000467,37.23,37.4,36.5701,37.05,1000467,0.0,1.0
2024-09-25,35.93,37.52,35.905,37.01,923343,35.93,37.52,35.905,37.01,923343,0.0,1.0
2024-09-26,35.52,36.76,35.39,36.54,854251,35.52,36.76,35.39,36.54,854251,0.0,1.0
2024-09-27,35.43,36.63,35.2,35.95,448907,35.43,36.63,35.2,35.95,448907,0.0,1.0
2024-09-30,35.4,36.61,35.1853,35.45,659371,35.4,36.61,35.1853,35.45,659371,0.0,1.0
2024-10-01,34.41,35.55,33.51,35.51,602161,34.41,35.55,33.51,35.51,602161,0.0,1.0
2024-10-02,35.47,35.6,34.12,34.26,460600,35.47,35.6,34.12,34.26,460600,0.0,1.0
2024-10-03,34.07,35.5893,33.9,35.4,387095,34.07,35.5893,33.9,35.4,387095,0.0,1.0
2024-10-04,35.39,35.56,33.86,34.44,361832,35.39,35.56,33.86,34.44,361832,0.0,1.0
2024-10-07,37.65,37.9,34.7457,36.09,1056831,37.65,37.9,34.7457,36.09,1056831,0.0,1.0
2024-10-08,37.49,37.96,36.31,37.35,359899,37.49,37.96,36.31,37.35,359899,0.0,1.0
2024-10-09,36.08,38.58,35.831,37.45,501613,36.08,38.58,35.831,37.45,501613,0.0,1.0
2024-10-10,35.62,36.17,34.2,35.06,617268,35.62,36.17,34.2,35.06,617268,0.0,1.0
2024-10-11,36.72,37.26,36.05,36.09,440613,36.72,37.26,36.05,36.09,440613,0.0,1.0
2024-10-14,35.62,36.46,35.0,36.46,425362,35.62,36.46,35.0,36.46,425362,0.0,1.0
2024-10-15,36.32,37.02,35.415,35.62,518391,36.32,37.02,35.415,35.62,518391,0.0,1.0
2024-10-16,37.83,38.1877,36.61,37.25,694758,37.83,38.1877,36.61,37.25,694758,0.0,1.0
2024-10-17,40.16,40.34,36.23,37.61,1988184,40.16,40.34,36.23,37.61,1988184,0.0,1.0
2024-10-18,39.66,40.5,38.38,40.23,1104039,39.66,40.5,38.38,40.23,1104039,0.0,1.0
2024-10-21,39.42,40.92,39.38,40.1,713863,39.42,40.92,39.38,40.1,713863,0.0,1.0
2024-10-22,37.5,39.435,37.32,39.24,649216,37.5,39.435,37.32,39.24,649216,0.0,1.0
2024-10-23,36.75,37.47,36.57,37.24,409191,36.75,37.47,36.57,37.24,409191,0.0,1.0
2024-10-24,36.58,38.59,36.07,37.52,468597,36.58,38.59,36.07,37.52,468597,0.0,1.0
2024-10-25,36.89,37.84,36.48,36.78,306129,36.89,37.84,36.48,36.78,306129,0.0,1.0
2024-10-28,37.3,38.05,37.08,37.45,422443,37.3,38.05,37.08,37.45,422443,0.0,1.0
2024-10-29,36.99,37.65,36.65,37.28,482354,36.99,37.65,36.65,37.28,482354,0.0,1.0
2024-10-30,37.28,38.43,36.54,36.66,761067,37.28,38.43,36.54,36.66,761067,0.0,1.0
2024-10-31,35.33,38.25,35.28,37.28,697577,35.33,38.25,35.28,37.28,697577,0.0,1.0
2024-11-01,34.24,35.775338,33.79,35.51,945963,34.24,35.775338,33.79,35.51,945963,0.0,1.0
2024-11-04,33.73,34.68,33.31,34.0,1021670,33.73,34.68,33.31,34.0,1021670,0.0,1.0
2024-11-05,36.5,36.5,30.3,31.81,1686292,36.5,36.5,30.3,31.81,1686292,0.0,1.0
2024-11-06,37.92,39.89,36.9,38.0,1491928,37.92,39.89,36.9,38.0,1491928,0.0,1.0
2024-11-07,36.85,38.235,36.725,37.68,801812,36.85,38.235,36.725,37.68,801812,0.0,1.0
2024-11-08,35.4,37.0,35.18,37.0,626938,35.4,37.0,35.18,37.0,626938,0.0,1.0
2024-11-11,35.4,35.92,34.03,35.45,809967,35.4,35.92,34.03,35.45,809967,0.0,1.0
2024-11-12,34.84,35.19,33.75,35.13,787932,34.84,35.19,33.75,35.13,787932,0.0,1.0
2024-11-13,35.7,36.525,34.82,35.34,677961,35.7,36.525,34.82,35.34,677961,0.0,1.0
2024-11-14,36.07,36.93,35.51,36.22,533978,36.07,36.93,35.51,36.22,533978,0.0,1.0
2024-11-15,34.52,36.21,34.14,36.21,436833,34.52,36.21,34.14,36.21,436833,0.0,1.0
2024-11-18,33.02,35.06,32.7753,34.63,854894,33.02,35.06,32.7753,34.63,854894,0.0,1.0
2024-11-19,34.47,34.57,32.5,32.5,370911,34.47,34.57,32.5,32.5,370911,0.0,1.0
2024-11-20,34.94,35.145,33.76,34.71,370710,34.94,35.145,33.76,34.71,370710,0.0,1.0
2024-11-21,35.68,36.11,34.86,35.26,385427,35.68,36.11,34.86,35.26,385427,0.0,1.0
2024-11-22,35.88,36.55,35.57,35.78,266089,35.88,36.55,35.57,35.78,266089,0.0,1.0
2024-11-25,35.44,37.23,35.23,36.65,691294,35.44,37.23,35.23,36.65,691294,0.0,1.0
2024-11-26,36.03,36.16,34.5,35.16,595658,36.03,36.16,34.5,35.16,595658,0.0,1.0
2024-11-27,35.99,36.65,35.66,36.5,356772,35.99,36.65,35.66,36.5,356772,0.0,1.0
2024-11-29,36.69,36.69,36.03,36.5,264034,36.69,36.69,36.03,36.5,264034,0.0,1.0
2024-12-02,36.0,36.6,35.48,36.6,876211,36.0,36.6,35.48,36.6,876211,0.0,1.0
2024-12-03,34.39,36.51,34.29,36.02,541961,34.39,36.51,34.29,36.02,541961,0.0,1.0
2024-12-04,34.3,35.62,33.44,34.17,484348,34.3,35.62,33.44,34.17,484348,0.0,1.0
2024-12-05,33.76,34.9,33.36,34.66,406859,33.76,34.9,33.36,34.66,406859,0.0,1.0
2024-12-06,33.905,35.44,33.68,34.26,664293,33.905,35.44,33.68,34.26,664293,0.0,1.0
2024-12-09,33.84,34.08,33.08,33.58,438217,33.84,34.08,33.08,33.58,438217,0.0,1.0
2024-12-10,33.39,34.0,32.95,34.0,447124,33.39,34.0,32.95,34.0,447124,0.0,1.0
2024-12-11,33.73,34.25,33.1,33.81,361930,33.73,34.25,33.1,33.81,361930,0.0,1.0
2024-12-12,33.5,33.68,33.0,33.68,537441,33.5,33.68,33.0,33.68,537441,0.0,1.0
2024-12-13,32.84,33.75,32.75,33.44,480437,32.84,33.75,32.75,33.44,480437,0.0,1.0
2024-12-16,32.15,33.32,32.08,32.52,355150,32.15,33.32,32.08,32.52,355150,0.0,1.0
2024-12-17,32.09,32.525,31.7668,31.8,293321,32.09,32.525,31.7668,31.8,293321,0.0,1.0
2024-12-18,31.41,32.805,31.13,32.08,573966,31.41,32.805,31.13,32.08,573966,0.0,1.0
2024-12-19,30.87,32.06,30.195,31.49,448714,30.87,32.06,30.195,31.49,448714,0.0,1.0
2024-12-20,28.93,31.2,28.85,30.67,1500724,28.93,31.2,28.85,30.67,1500724,0.0,1.0
2024-12-23,28.47,29.2,27.57,28.8,758020,28.47,29.2,27.57,28.8,758020,0.0,1.0
2024-12-24,28.4,28.81,27.38,28.34,391458,28.4,28.81,27.38,28.34,391458,0.0,1.0
2024-12-26,30.68,30.71,27.8,28.31,624671,30.68,30.71,27.8,28.31,624671,0.0,1.0
2024-12-27,30.14,30.8,29.42,30.5,361838,30.14,30.8,29.42,30.5,361838,0.0,1.0
2024-12-30,32.9,33.44,29.26,30.1,845453,32.9,33.44,29.26,30.1,845453,0.0,1.0
2024-12-31,32.25,33.02,31.7,32.88,652433,32.25,33.02,31.7,32.88,652433,0.0,1.0
2025-01-02,31.86,33.67,31.555,32.27,434959,31.86,33.67,31.555,32.27,434959,0.0,1.0
2025-01-03,33.37,33.94,32.065,32.34,603957,33.37,33.94,32.065,32.34,603957,0.0,1.0
2025-01-06,32.55,34.39,32.07,34.39,812670,32.55,34.39,32.07,34.39,812670,0.0,1.0
2025-01-07,32.0,33.39,31.79,32.63,440611,32.0,33.39,31.79,32.63,440611,0.0,1.0
2025-01-08,32.01,32.545,31.01,31.11,294371,32.01,32.545,31.01,31.11,294371,0.0,1.0
2025-01-10,32.23,32.28,31.11,31.71,238204,32.23,32.28,31.11,31.71,238204,0.0,1.0
2025-01-13,34.36,34.5,31.27,32.19,723689,34.36,34.5,31.27,32.19,723689,0.0,1.0
2025-01-14,34.14,35.05,33.59,34.888,272096,34.14,35.05,33.59,34.888,272096,0.0,1.0
2025-01-15,33.6,35.25,33.58,35.25,269559,33.6,35.25,33.58,35.25,269559,0.0,1.0
2025-01-16,33.05,33.78,32.02,33.26,397604,33.05,33.78,32.02,33.26,397604,0.0,1.0
2025-01-17,33.89,33.97,32.5,32.76,445010,33.89,33.97,32.5,32.76,445010,0.0,1.0
2025-01-21,34.85,34.86,33.39,34.05,480605,34.85,34.86,33.39,34.05,480605,0.0,1.0
2025-01-22,34.14,34.91,33.94,34.35,270321,34.14,34.91,33.94,34.35,270321,0.0,1.0
2025-01-23,33.46,34.71,33.135,34.67,652493,33.46,34.71,33.135,34.67,652493,0.0,1.0
2025-01-24,33.51,33.8,32.96,33.74,532382,33.51,33.8,32.96,33.74,532382,0.0,1.0
2025-01-27,34.62,35.11,33.27,33.74,879018,34.62,35.11,33.27,33.74,879018,0.0,1.0
2025-01-28,33.65,35.47,33.57,34.71,532785,33.65,35.47,33.57,34.71,532785,0.0,1.0
2025-01-29,33.37,34.0,33.21,33.47,598784,33.37,34.0,33.21,33.47,598784,0.0,1.0
2025-01-30,32.92,33.31,32.37,32.59,436815,32.92,33.31,32.37,32.59,436815,0.0,1.0
2025-01-31,32.25,33.6909,32.0,33.02,739190,32.25,33.6909,32.0,33.02,739190,0.0,1.0
2025-02-03,30.75,31.79,29.62,31.62,1048720,30.75,31.79,29.62,31.62,1048720,0.0,1.0
2025-02-04,31.46,31.97,30.29,30.64,393583,31.46,31.97,30.29,30.64,393583,0.0,1.0
2025-02-05,31.63,32.025,30.87,31.76,621777,31.63,32.025,30.87,31.76,621777,0.0,1.0
2025-02-06,32.21,32.9999,31.97,32.08,456657,32.21,32.9999,31.97,32.08,456657,0.0,1.0
2025-02-07,32.23,32.375,31.23,32.29,673011,32.23,32.375,31.23,32.29,673011,0.0,1.0
2025-02-10,32.06,32.89,31.9,32.59,358441,32.06,32.89,31.9,32.59,358441,0.0,1.0
2025-02-11,31.74,32.23,31.37,31.68,280665,31.74,32.23,31.37,31.68,280665,0.0,1.0
2025-02-12,30.32,31.38,30.16,30.86,445804,30.32,31.38,30.16,30.86,445804,0.0,1.0
2025-02-13,30.3,31.07,29.815,30.31,543751,30.3,31.07,29.815,30.31,543751,0.0,1.0
2025-02-14,30.63,31.33,30.41,30.41,490200,30.63,31.33,30.41,30.41,490200,0.0,1.0
2025-02-18,31.68,32.15,30.28,30.63,463494,31.68,32.15,30.28,30.63,463494,0.0,1.0
2025-02-19,31.14,31.625,30.37,31.59,426808,31.14,31.625,30.37,31.59,426808,0.0,1.0
2025-02-20,30.34,31.3,30.08,30.83,243026,30.34,31.3,30.08,30.83,243026,0.0,1.0
2025-02-21,27.935,30.63,27.54,30.63,748406,27.935,30.63,27.54,30.63,748406,0.0,1.0
2025-02-24,27.5,28.45,26.77,28.11,848660,27.5,28.45,26.77,28.11,848660,0.0,1.0
2025-02-25,27.43,27.99,26.87,27.59,477709,27.43,27.99,26.87,27.59,477709,0.0,1.0
2025-02-26,25.75,28.39,25.71,27.37,758200,25.75,28.39,25.71,27.37,758200,0.0,1.0
2025-02-27,23.0,24.8499,22.27,22.81,1728916,23.0,24.8499,22.27,22.81,1728916,0.0,1.0
2025-02-28,22.47,23.36,22.06,22.91,1159275,22.47,23.36,22.06,22.91,1159275,0.0,1.0
2025-03-03,22.55,23.93,22.23,22.39,972273,22.55,23.93,22.23,22.39,972273,0.0,1.0
2025-03-04,22.15,22.36,21.39,22.0,643549,22.15,22.36,21.39,22.0,643549,0.0,1.0
2025-03-05,21.2,22.37,20.59,22.05,835375,21.2,22.37,20.59,22.05,835375,0.0,1.0
2025-03-06,20.5,21.34,20.45,20.92,623648,20.5,21.34,20.45,20.92,623648,0.0,1.0
2025-03-07,20.7,21.5,20.33,20.9,887087,20.7,21.5,20.33,20.9,887087,0.0,1.0
2025-03-10,18.07,21.06,17.91,20.4,979677,18.07,21.06,17.91,20.4,979677,0.0,1.0
2025-03-11,17.41,18.26,17.27,18.06,904179,17.41,18.26,17.27,18.06,904179,0.0,1.0
2025-03-12,17.65,17.95,16.9,17.63,922097,17.65,17.95,16.9,17.63,922097,0.0,1.0
2025-03-13,18.87,18.91,17.38,17.73,679234,18.87,18.91,17.38,17.73,679234,0.0,1.0
2025-03-14,19.99,20.32,19.01,19.01,789898,19.99,20.32,19.01,19.01,789898,0.0,1.0
2025-03-17,20.25,20.86,19.55,20.07,658211,20.25,20.86,19.55,20.07,658211,0.0,1.0
2025-03-18,20.51,20.68,19.56,20.19,873370,20.51,20.68,19.56,20.19,873370,0.0,1.0
2025-03-19,21.31,22.26,19.0,19.39,836485,21.31,22.26,19.0,19.39,836485,0.0,1.0
2025-03-20,21.21,21.26,20.5,21.0,643360,21.21,21.26,20.5,21.0,643360,0.0,1.0
2025-03-21,21.25,21.4,20.225,20.74,757594,21.25,21.4,20.225,20.74,757594,0.0,1.0
2025-03-24,21.7,21.943,21.035,21.45,396151,21.7,21.943,21.035,21.45,396151,0.0,1.0
2025-03-25,20.91,21.795,20.77,21.7,538700,20.91,21.795,20.77,21.7,538700,0.0,1.0
2025-03-26,20.73,20.94,20.3,20.84,655900,20.73,20.94,20.3,20.84,655900,0.0,1.0
2025-03-27,20.9,21.05,20.43,20.62,306978,20.9,21.05,20.43,20.62,306978,0.0,1.0
2025-03-28,20.72,21.07,20.2738,20.82,299218,20.72,21.07,20.2738,20.82,299218,0.0,1.0
2025-03-31,20.09,20.74,19.895,20.41,417728,20.09,20.74,19.895,20.41,417728,0.0,1.0
2025-04-01,19.59,20.09,19.3,20.02,557575,19.59,20.09,19.3,20.02,557575,0.0,1.0
2025-04-02,20.74,20.97,19.18,19.25,392401,20.74,20.97,19.18,19.25,392401,0.0,1.0
2025-04-03,14.95,19.84,14.615,19.66,1318415,14.95,19.84,14.615,19.66,1318415,0.0,1.0
2025-04-04,13.12,14.61,12.31,14.01,2166457,13.12,14.61,12.31,14.01,2166457,0.0,1.0
2025-04-07,12.45,14.22,12.02,12.47,1852961,12.45,14.22,12.02,12.47,1852961,0.0,1.0
2025-04-08,10.5,13.13,10.32,12.87,1570700,10.5,13.13,10.32,12.87,1570700,0.0,1.0
2025-04-09,13.85,14.05,9.785,10.26,2291099,13.85,14.05,9.785,10.26,2291099,0.0,1.0
2025-04-10,13.31,13.95,12.72,13.37,1615141,13.31,13.95,12.72,13.37,1615141,0.0,1.0
2025-04-11,13.52,13.69,12.07,13.62,1045540,13.52,13.69,12.07,13.62,1045540,0.0,1.0
2025-04-14,14.56,14.85,13.3,13.87,728346,14.56,14.85,13.3,13.87,728346,0.0,1.0
2025-04-15,14.61,15.18,14.295,14.46,713419,14.61,15.18,14.295,14.46,713419,0.0,1.0
2025-04-16,14.66,14.79,14.15,14.46,690136,14.66,14.79,14.15,14.46,690136,0.0,1.0
2025-04-17,15.63,15.68,14.52,14.58,563608,15.63,15.68,14.52,14.58,563608,0.0,1.0
2025-04-21,14.85,15.99,14.76,15.95,916776,14.85,15.99,14.76,15.95,916776,0.0,1.0
2025-04-22,15.35,15.4,14.4106,14.83,772950,15.35,15.4,14.4106,14.83,772950,0.0,1.0
2025-04-23,15.53,17.065,15.16,16.45,850714,15.53,17.065,15.16,16.45,850714,0.0,1.0
2025-04-24,16.18,16.35,15.42,15.54,565474,16.18,16.35,15.42,15.54,565474,0.0,1.0
2025-04-25,14.62,15.76,14.55,15.56,544003,14.62,15.76,14.55,15.56,544003,0.0,1.0
2025-04-28,14.52,15.1,14.065,14.41,598967,14.52,15.1,14.065,14.41,598967,0.0,1.0
2025-04-29,14.23,14.57,13.975,14.33,402938,14.23,14.57,13.975,14.33,402938,0.0,1.0
2025-04-30,14.72,14.75,13.61,13.79,433065,14.72,14.75,13.61,13.79,433065,0.0,1.0
2025-05-01,16.79,16.92,14.5236,14.99,1026103,16.79,16.92,14.5236,14.99,1026103,0.0,1.0
2025-05-02,17.72,17.98,16.5471,16.85,1197017,17.72,17.98,16.5471,16.85,1197017,0.0,1.0
2025-05-05,17.44,17.68,17.06,17.59,697603,17.44,17.68,17.06,17.59,697603,0.0,1.0
2025-05-06,16.75,17.36,16.22,17.14,519082,16.75,17.36,16.22,17.14,519082,0.0,1.0
2025-05-07,17.23,17.44,16.74,17.33,685150,17.23,17.44,16.74,17.33,685150,0.0,1.0
2025-05-08,17.27,19.1,17.235,17.91,1302687,17.27,19.1,17.235,17.91,1302687,0.0,1.0
2025-05-09,16.32,17.78,16.1,17.24,725039,16.32,17.78,16.1,17.24,725039,0.0,1.0
2025-05-12,19.03,19.3177,17.2507,17.92,1125581,19.03,19.3177,17.2507,17.92,1125581,0.0,1.0
2025-05-13,18.9,19.38,18.69,19.23,866134,18.9,19.38,18.69,19.23,866134,0.0,1.0
2025-05-14,18.78,19.0,17.97,18.9,463307,18.78,19.0,17.97,18.9,463307,0.0,1.0
2025-05-15,18.88,18.92,18.04,18.56,350348,18.88,18.92,18.04,18.56,350348,0.0,1.0
2025-05-16,19.17,19.38,18.48,18.9,434387,19.17,19.38,18.48,18.9,434387,0.0,1.0
2025-05-19,18.47,18.955,18.31,18.6,335885,18.47,18.955,18.31,18.6,335885,0.0,1.0
2025-05-20,18.04,18.51,17.75,18.33,354634,18.04,18.51,17.75,18.33,354634,0.0,1.0
2025-05-21,16.51,18.4139,16.35,17.62,544711,16.51,18.4139,16.35,17.62,544711,0.0,1.0
2025-05-22,17.29,17.42,16.21,16.31,470926,17.29,17.42,16.21,16.31,470926,0.0,1.0
2025-05-23,16.79,17.02,16.22,16.7,434988,16.79,17.02,16.22,16.7,434988,0.0,1.0
2025-05-27,17.12,17.56,16.68,17.15,551361,17.12,17.56,16.68,17.15,551361,0.0,1.0
2025-05-28,16.56,17.2,16.53,17.12,315949,16.56,17.2,16.53,17.12,315949,0.0,1.0
2025-05-29,17.05,17.165,16.3977,16.79,325050,17.05,17.165,16.3977,16.79,325050,0.0,1.0
2025-05-30,16.78,16.925,16.225,16.79,473760,16.78,16.925,16.225,16.79,473760,0.0,1.0
2025-06-02,16.76,16.796,16.215,16.78,373915,16.76,16.796,16.215,16.78,373915,0.0,1.0
2025-06-03,17.99,18.174,16.36,16.9,457203,17.99,18.174,16.36,16.9,457203,0.0,1.0
2025-06-04,17.99,18.09,17.21,18.02,289186,17.99,18.09,17.21,18.02,289186,0.0,1.0
2025-06-05,18.6,18.84,17.04,18.08,439363,18.6,18.84,17.04,18.08,439363,0.0,1.0
2025-06-06,18.69,19.25,18.575,18.86,411805,18.69,19.25,18.575,18.86,411805,0.0,1.0
2025-06-09,19.53,20.489,18.87,19.0,828412,19.53,20.489,18.87,19.0,828412,0.0,1.0
2025-06-10,19.58,20.07,19.22,19.75,322478,19.58,20.07,19.22,19.75,322478,0.0,1.0
2025-06-11,19.48,19.78,18.98,19.78,514589,19.48,19.78,18.98,19.78,514589,0.0,1.0
2025-06-12,20.4,21.31,19.05,19.05,642708,20.4,21.31,19.05,19.05,642708,0.0,1.0
2025-06-13,20.21,20.4,19.46,19.97,537669,20.21,20.4,19.46,19.97,537669,0.0,1.0
2025-06-16,23.49,23.71,21.5758,21.855,726762,23.49,23.71,21.5758,21.855,726762,0.0,1.0
2025-06-17,22.88,23.57,22.55,23.01,773388,22.88,23.57,22.55,23.01,773388,0.0,1.0
2025-06-18,22.13,23.09,21.94,22.78,652936,22.13,23.09,21.94,22.78,652936,0.0,1.0
2025-06-20,22.18,22.805,22.05,22.52,923014,22.18,22.805,22.05,22.52,923014,0.0,1.0
2025-06-23,22.11,22.74,21.45,21.9,1065222,22.11,22.74,21.45,21.9,1065222,0.0,1.0
2025-06-24,22.37,23.35,22.04,22.77,678650,22.37,23.35,22.04,22.77,678650,0.0,1.0
2025-06-25,22.46,22.7,21.4,22.21,538887,22.46,22.7,21.4,22.21,538887,0.0,1.0
2025-06-26,24.26,25.756,24.04,24.98,1017906,24.26,25.756,24.04,24.98,1017906,0.0,1.0
2025-06-27,25.15,25.37,24.08,24.3,1075495,25.15,25.37,24.08,24.3,1075495,0.0,1.0
2025-06-30,24.54,25.01,23.88,25.01,350026,24.54,25.01,23.88,25.01,350026,0.0,1.0
2025-07-01,24.8,25.85,24.2,24.32,529881,24.8,25.85,24.2,24.32,529881,0.0,1.0
2025-07-02,26.32,26.44,24.75,24.87,657990,26.32,26.44,24.75,24.87,657990,0.0,1.0
2025-07-03,26.5,26.706,25.98,26.19,308686,26.5,26.706,25.98,26.19,308686,0.0,1.0
2025-07-07,26.81,27.24,25.9279,26.2,594909,26.81,27.24,25.9279,26.2,594909,0.0,1.0
2025-07-08,27.6,28.04,26.36,26.97,482308,27.6,28.04,26.36,26.97,482308,0.0,1.0
2025-07-09,27.65,27.86,27.07,27.86,404797,27.65,27.86,27.07,27.86,404797,0.0,1.0
2025-07-10,28.56,28.81,27.5001,27.82,619667,28.56,28.81,27.5001,27.82,619667,0.0,1.0
2025-07-11,27.37,28.38,27.0,28.38,432968,27.37,28.38,27.0,28.38,432968,0.0,1.0
2025-07-14,27.63,27.7,26.55,27.15,531252,27.63,27.7,26.55,27.15,531252,0.0,1.0
2025-07-15,27.27,28.115,27.105,27.99,537717,27.27,28.115,27.105,27.99,537717,0.0,1.0
2025-07-16,27.15,27.88,26.59,27.6,398629,27.15,27.88,26.59,27.6,398629,0.0,1.0
2025-07-17,27.3,27.98,26.86,27.32,377621,27.3,27.98,26.86,27.32,377621,0.0,1.0
2025-07-18,26.81,27.91,26.38,27.78,357645,26.81,27.91,26.38,27.78,357645,0.0,1.0
2025-07-21,27.06,27.84,26.37,27.1,443173,27.06,27.84,26.37,27.1,443173,0.0,1.0
2025-07-22,27.8,27.86,26.62,27.18,517445,27.8,27.86,26.62,27.18,517445,0.0,1.0
2025-07-23,30.45,31.74,27.8,28.33,1530371,30.45,31.74,27.8,28.33,1530371,0.0,1.0
2025-07-24,31.25,31.67,30.35,30.61,872745,31.25,31.67,30.35,30.61,872745,0.0,1.0
2025-07-25,32.11,32.245,31.15,31.87,494171,32.11,32.245,31.15,31.87,494171,0.0,1.0
2025-07-28,32.27,32.47,31.18,32.24,311888,32.27,32.47,31.18,32.24,311888,0.0,1.0
2025-07-29,31.03,32.3,30.91,32.26,409785,31.03,32.3,30.91,32.26,409785,0.0,1.0
2025-07-30,30.79,31.39,30.01,31.17,434893,30.79,31.39,30.01,31.17,434893,0.0,1.0
2025-07-31,30.39,31.195,29.635,30.68,408366,30.39,31.195,29.635,30.68,408366,0.0,1.0
2025-08-01,29.19,29.7,28.0,29.32,787609,29.19,29.7,28.0,29.32,787609,0.0,1.0
2025-08-04,29.46,30.2225,29.08,29.19,423856,29.46,30.2225,29.08,29.19,423856,0.0,1.0
2025-08-05,29.97,30.2,29.06,29.42,354316,29.97,30.2,29.06,29.42,354316,0.0,1.0
2025-08-06,29.89,30.47,29.57,29.9,351580,29.89,30.47,29.57,29.9,351580,0.0,1.0
2025-08-07,29.68,31.06,28.75,30.89,556751,29.68,31.06,28.75,30.89,556751,0.0,1.0
2025-08-08,30.25,30.474,29.39,29.95,452599,30.25,30.474,29.39,29.95,452599,0.0,1.0
2025-08-11,28.57,30.46,28.53,30.03,757195,28.57,30.46,28.53,30.03,757195,0.0,1.0
2025-08-12,29.12,30.88,28.34,30.75,1270214,29.12,30.88,28.34,30.75,1270214,0.0,1.0
2025-08-13,28.99,29.73,26.63,28.68,1045598,28.99,29.73,26.63,28.68,1045598,0.0,1.0
2025-08-14,30.49,30.75,28.24,28.48,648462,30.49,30.75,28.24,28.48,648462,0.0,1.0
2025-08-15,29.77,30.72,29.685,30.72,434726,29.77,30.72,29.685,30.72,434726,0.0,1.0
2025-08-18,28.3,29.93,27.825,29.51,867937,28.3,29.93,27.825,29.51,867937,0.0,1.0
2025-08-19,28.54,29.68,28.28,28.28,456470,28.54,29.68,28.28,28.28,456470,0.0,1.0
2025-08-20,27.79,28.7,27.72,28.37,774341,27.79,28.7,27.72,28.37,774341,0.0,1.0
2025-08-21,27.9,28.16,27.445,27.46,639225,27.9,28.16,27.445,27.46,639225,0.0,1.0
2025-08-22,30.87,31.06,27.995,28.07,1101716,30.87,31.06,27.995,28.07,1101716,0.0,1.0
2025-08-25,29.78,30.9,29.5,30.78,519163,29.78,30.9,29.5,30.78,519163,0.0,1.0
2025-08-26,29.93,30.195,29.5,29.53,524871,29.93,30.195,29.5,29.53,524871,0.0,1.0
2025-08-27,31.76,31.95,29.76,29.76,634045,31.76,31.95,29.76,29.76,634045,0.0,1.0
2025-08-28,30.41,32.0,30.26,31.84,424031,30.41,32.0,30.26,31.84,424031,0.0,1.0
2025-08-29,30.03,30.625,29.67,30.3,305292,30.03,30.625,29.67,30.3,305292,0.0,1.0
2025-09-02,29.27,29.57,28.8,29.39,340792,29.27,29.57,28.8,29.39,340792,0.0,1.0
2025-09-03,29.99,30.02,28.97,29.0,430000,29.99,30.02,28.97,29.0,430000,0.0,1.0
2025-09-04,30.38,30.4,29.6,30.03,237382,30.38,30.4,29.6,30.03,237382,0.0,1.0
2025-09-05,29.74,31.3,29.645,30.49,279302,29.74,31.3,29.645,30.49,279302,0.0,1.0
2025-09-08,29.66,29.915,29.16,29.82,338018,29.66,29.915,29.16,29.82,338018,0.0,1.0
2025-09-09,29.75,30.015,29.445,29.58,408225,29.75,30.015,29.445,29.58,408225,0.0,1.0
2025-09-10,29.65,29.94,28.81,29.72,384014,29.65,29.94,28.81,29.72,384014,0.0,1.0
2025-09-11,29.89,30.2239,29.535,29.64,565166,29.89,30.2239,29.535,29.64,565166,0.0,1.0
2025-09-12,29.35,29.915,29.045,29.88,386146,29.35,29.915,29.045,29.88,386146,0.0,1.0
2025-09-15,30.01,30.615,29.45,29.64,575274,30.01,30.615,29.45,29.64,575274,0.0,1.0
2025-09-16,29.25,30.42,29.17,30.05,356208,29.25,30.42,29.17,30.05,356208,0.0,1.0
2025-09-17,26.73,29.21,26.46,28.93,1314410,26.73,29.21,26.46,28.93,1314410,0.0,1.0
2025-09-18,26.84,27.8,26.67,27.32,718754,26.84,27.8,26.67,27.32,718754,0.0,1.0
2025-09-19,25.99,27.11,25.68,26.68,1512052,25.99,27.11,25.68,26.68,1512052,0.0,1.0
2025-09-22,27.78,28.275,25.3133,25.85,947429,27.78,28.275,25.3133,25.85,947429,0.0,1.0
2025-09-23,27.39,28.23,27.1,27.75,548772,27.39,28.23,27.1,27.75,548772,0.0,1.0
2025-09-24,27.72,28.1208,27.1174,27.57,435030,27.72,28.1208,27.1174,27.57,435030,0.0,1.0
2025-09-25,27.64,27.91,26.81,27.57,353319,27.64,27.91,26.81,27.57,353319,0.0,1.0
2025-09-26,26.725,28.16,26.5,27.37,546508,26.725,28.16,26.5,27.37,546508,0.0,1.0
2025-09-29,26.25,27.0,25.9,27.0,757508,26.25,27.0,25.9,27.0,757508,0.0,1.0
2025-09-30,25.64,26.34,25.5,25.92,706184,25.64,26.34,25.5,25.92,706184,0.0,1.0
2025-10-01,24.95,25.56,24.54,25.18,1134865,24.95,25.56,24.54,25.18,1134865,0.0,1.0
2025-10-02,23.9,25.345,23.845,25.04,805833,23.9,25.345,23.845,25.04,805833,0.0,1.0
2025-10-03,23.43,24.9,23.39,24.04,1220205,23.43,24.9,23.39,24.04,1220205,0.0,1.0
2025-10-06,23.75,24.9999,23.16,23.59,659644,23.75,24.9999,23.16,23.59,659644,0.0,1.0
2025-10-07,23.69,24.225,23.625,24.04,866830,23.69,24.225,23.625,24.04,866830,0.0,1.0
2025-10-08,24.38,25.53,23.21,23.62,944011,24.38,25.53,23.21,23.62,944011,0.0,1.0
2025-10-09,23.53,24.4,23.33,24.4,928474,23.53,24.4,23.33,24.4,928474,0.0,1.0
2025-10-10,22.59,23.87,22.55,23.53,850468,22.59,23.87,22.55,23.53,850468,0.0,1.0
2025-10-13,21.72,23.15,21.69,23.09,847851,21.72,23.15,21.69,23.09,847851,0.0,1.0
2025-10-14,21.19,21.725,21.01,21.37,747453,21.19,21.725,21.01,21.37,747453,0.0,1.0
2025-10-15,19.99,21.64,19.88,21.19,1193465,19.99,21.64,19.88,21.19,1193465,0.0,1.0
2025-10-16,20.82,21.4099,20.05,20.2,1116376,20.82,21.4099,20.05,20.2,1116376,0.0,1.0
2025-10-17,20.14,20.91,19.99,20.46,1101519,20.14,20.91,19.99,20.46,1101519,0.0,1.0
2025-10-20,19.19,20.54,15.75,20.29,3867319,19.19,20.54,15.75,20.29,3867319,0.0,1.0
2025-10-21,20.48,20.84,18.94,19.38,991657,20.48,20.84,18.94,19.38,991657,0.0,1.0
2025-10-22,19.02,20.64,18.8,20.64,825360,19.02,20.64,18.8,20.64,825360,0.0,1.0
2025-10-23,18.96,19.41,18.63,19.0,1087344,18.96,19.41,18.63,19.0,1087344,0.0,1.0
2025-10-24,19.66,19.9,18.8,18.99,487720,19.66,19.9,18.8,18.99,487720,0.0,1.0
2025-10-27,19.78,20.19,19.395,19.7,569786,19.78,20.19,19.395,19.7,569786,0.0,1.0
2025-10-28,19.76,20.54,19.56,19.89,614651,19.76,20.54,19.56,19.89,614651,0.0,1.0
2025-10-29,19.24,20.0,19.16,19.76,513035,19.24,20.0,19.16,19.76,513035,0.0,1.0
2025-10-30,18.67,19.65,18.35,19.39,695269,18.67,19.65,18.35,19.39,695269,0.0,1.0
2025-10-31,18.81,18.99,18.23,18.99,517414,18.81,18.99,18.23,18.99,517414,0.0,1.0
2025-11-03,18.01,18.71,17.82,18.71,669074,18.01,18.71,17.82,18.71,669074,0.0,1.0
2025-11-04,18.14,18.24,17.55,17.8,746946,18.14,18.24,17.55,17.8,746946,0.0,1.0
2025-11-05,17.69,18.26,17.41,18.2,748983,17.69,18.26,17.41,18.2,748983,0.0,1.0
2025-11-06,20.9,22.88,20.7325,21.94,1427745,20.9,22.88,20.7325,21.94,1427745,0.0,1.0
2025-11-07,20.91,21.43,19.87,20.67,1222197,20.91,21.43,19.87,20.67,1222197,0.0,1.0
2025-11-10,21.56,22.99,21.17,21.72,1097391,21.56,22.99,21.17,21.72,1097391,0.0,1.0
2025-11-11,21.71,21.94,21.0,21.37,558820,21.71,21.94,21.0,21.37,558820,0.0,1.0
2025-11-12,22.37,23.2,21.69,21.69,783437,22.37,23.2,21.69,21.69,783437,0.0,1.0
2025-11-13,21.23,22.55,21.14,22.34,917728,21.23,22.55,21.14,22.34,917728,0.0,1.0
2025-11-14,21.18,21.56,20.71,20.71,699260,21.18,21.56,20.71,20.71,699260,0.0,1.0
2025-11-17,21.01,21.48,20.8,21.34,500447,21.01,21.48,20.8,21.34,500447,0.0,1.0
2025-11-18,21.05,21.37,20.44,20.86,454362,21.05,21.37,20.44,20.86,454362,0.0,1.0
2025-11-19,20.13,21.11,20.1,21.08,566826,20.13,21.11,20.1,21.08,566826,0.0,1.0
2025-11-20,19.74,20.66,19.645,20.32,611549,19.74,20.66,19.645,20.32,611549,0.0,1.0
2025-11-21,20.38,20.8,19.525,19.8,709967,20.38,20.8,19.525,19.8,709967,0.0,1.0
2025-11-24,21.01,21.2,19.76,20.42,830345,21.01,21.2,19.76,20.42,830345,0.0,1.0
2025-11-25,21.92,22.05,20.4062,21.28,503847,21.92,22.05,20.4062,21.28,503847,0.0,1.0
2025-11-26,22.66,23.0,21.96,22.76,577432,22.66,23.0,21.96,22.76,577432,0.0,1.0