date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-09-19,21.0,21.75,21.0,21.0,145000,2.21892959776427,2.29817708339871,2.21892959776427,2.21892959776427,1372283.28607994,0.0,1.0
1995-09-20,21.25,21.75,21.0,21.0,72100,2.24534542630908,2.29817708339871,2.21892959776427,2.21892959776427,682356.033974924,0.0,1.0
1995-09-21,21.5,21.5,21.0,21.0,118200,2.27176125485389,2.27176125485389,2.21892959776427,2.21892959776427,1118647.47872172,0.0,1.0
1995-09-22,21.0,21.5,21.0,21.0,69000,2.21892959776427,2.27176125485389,2.21892959776427,2.21892959776427,653017.563720801,0.0,1.0
1995-09-25,21.25,21.5,21.0,21.0,66000,2.24534542630908,2.27176125485389,2.21892959776427,2.21892959776427,624625.495732941,0.0,1.0
1995-09-26,21.0,21.5,21.0,21.0,76300,2.21892959776427,2.27176125485389,2.21892959776427,2.21892959776427,722104.929157929,0.0,1.0
1995-09-27,21.25,21.75,21.0,21.5,123900,2.24534542630908,2.29817708339871,2.21892959776427,2.27176125485389,1172592.40789866,0.0,1.0
1995-09-28,21.0,21.5,21.0,21.5,7700,2.21892959776427,2.27176125485389,2.21892959776427,2.27176125485389,72872.9745021763,0.0,1.0
1995-09-29,21.75,21.75,21.25,21.62,26400,2.29817708339871,2.29817708339871,2.24534542630908,2.2844408525554,249850.198293176,0.0,1.0
1995-10-02,21.25,22.0,21.25,21.25,28500,2.24534542630908,2.32459291194352,2.24534542630908,2.24534542630908,269724.645884679,0.0,1.0
1995-10-03,22.0,22.0,21.25,21.25,60900,2.32459291194352,2.32459291194352,2.24534542630908,2.24534542630908,576358.980153577,0.0,1.0
1995-10-04,21.75,22.25,21.5,21.62,31300,2.29817708339871,2.35100874048833,2.27176125485389,2.2844408525554,296223.909340015,0.0,1.0
1995-10-05,22.12,22.5,21.75,21.75,48100,2.33727250964503,2.37742456903314,2.29817708339871,2.29817708339871,455219.490072037,0.0,1.0
1995-10-06,22.5,22.5,21.75,21.75,55400,2.37742456903314,2.37742456903314,2.29817708339871,2.29817708339871,524306.855509166,0.0,1.0
1995-10-09,22.5,22.5,21.75,21.75,6400,2.37742456903314,2.37742456903314,2.29817708339871,2.29817708339871,60569.7450407701,0.0,1.0
1995-10-10,21.5,22.0,21.5,21.75,120000,2.27176125485389,2.32459291194352,2.27176125485389,2.29817708339871,1135682.71951444,0.0,1.0
1995-10-11,21.75,21.75,21.5,21.5,15600,2.29817708339871,2.29817708339871,2.27176125485389,2.27176125485389,147638.753536877,0.0,1.0
1995-10-12,22.12,22.5,21.5,21.5,35700,2.33727250964503,2.37742456903314,2.27176125485389,2.27176125485389,337865.609055545,0.0,1.0
1995-10-13,22.12,22.5,21.75,22.12,132500,2.33727250964503,2.37742456903314,2.29817708339871,2.33727250964503,1253983.00279719,0.0,1.0
1995-10-16,22.0,22.12,21.75,21.75,11200,2.32459291194352,2.33727250964503,2.29817708339871,2.29817708339871,105997.053821347,0.0,1.0
1995-10-17,21.88,22.5,21.75,21.75,14200,2.31191331424201,2.37742456903314,2.29817708339871,2.29817708339871,134389.121809208,0.0,1.0
1995-10-18,22.0,22.5,21.88,22.5,6400,2.32459291194352,2.37742456903314,2.31191331424201,2.37742456903314,60569.74504077,0.0,1.0
1995-10-19,21.88,22.5,21.88,22.5,45100,2.31191331424201,2.37742456903314,2.31191331424201,2.37742456903314,426827.422084176,0.0,1.0
1995-10-20,21.38,22.5,21.38,21.88,38800,2.25908165715238,2.37742456903314,2.25908165715238,2.31191331424201,367204.079309669,0.0,1.0
1995-10-23,21.38,21.75,21.38,21.75,47900,2.25908165715238,2.29817708339871,2.25908165715238,2.29817708339871,453326.685539513,0.0,1.0
1995-10-24,21.62,22.0,21.38,21.38,149600,2.2844408525554,2.32459291194352,2.25908165715238,2.25908165715238,1415817.790328,0.0,1.0
1995-10-25,21.62,22.0,21.62,22.0,35900,2.2844408525554,2.32459291194352,2.2844408525554,2.32459291194352,339758.41358807,0.0,1.0
1995-10-26,21.62,22.0,21.62,21.62,26700,2.2844408525554,2.32459291194352,2.2844408525554,2.2844408525554,252689.405091963,0.0,1.0
1995-10-27,22.12,22.25,21.62,21.62,60200,2.33727250964503,2.35100874048833,2.2844408525554,2.2844408525554,569734.164289742,0.0,1.0
1995-10-30,21.75,22.25,21.75,21.88,14500,2.29817708339871,2.35100874048833,2.29817708339871,2.31191331424201,137228.328607994,0.0,1.0
1995-10-31,22.0,22.25,21.75,21.75,17000,2.32459291194352,2.35100874048833,2.29817708339871,2.29817708339871,160888.385264545,0.0,1.0
1995-11-01,21.88,22.0,21.75,21.75,22800,2.31191331424201,2.32459291194352,2.29817708339871,2.29817708339871,215779.716707743,0.0,1.0
1995-11-02,21.88,22.0,21.75,22.0,19900,2.31191331424201,2.32459291194352,2.29817708339871,2.32459291194352,188334.050986144,0.0,1.0
1995-11-03,21.88,22.0,21.75,22.0,7700,2.31191331424201,2.32459291194352,2.29817708339871,2.32459291194352,72872.9745021764,0.0,1.0
1995-11-06,21.62,22.0,21.5,21.75,25800,2.2844408525554,2.32459291194352,2.27176125485389,2.29817708339871,244171.784695604,0.0,1.0
1995-11-07,21.75,21.75,21.25,21.5,40500,2.29817708339871,2.29817708339871,2.24534542630908,2.27176125485389,383292.917836122,0.0,1.0
1995-11-08,21.25,21.25,21.25,21.25,1800,2.24534542630908,2.24534542630908,2.24534542630908,2.24534542630908,17035.2407927166,0.0,1.0
1995-11-09,21.25,21.75,21.25,21.25,7500,2.24534542630908,2.29817708339871,2.24534542630908,2.24534542630908,70980.1699696523,0.0,1.0
1995-11-10,20.75,21.25,20.75,21.25,19800,2.19251376921946,2.24534542630908,2.19251376921946,2.24534542630908,187387.648719882,0.0,1.0
1995-11-13,21.0,21.25,20.62,20.75,53200,2.21892959776427,2.24534542630908,2.17877753837615,2.19251376921946,503486.0056514,0.0,1.0
1995-11-14,21.0,21.25,20.62,21.25,7100,2.21892959776427,2.24534542630908,2.17877753837615,2.24534542630908,67194.5609046041,0.0,1.0
1995-11-15,20.5,21.13,20.5,20.5,1900,2.16609794067464,2.23266582860757,2.16609794067464,2.16609794067464,17981.6430589786,0.0,1.0
1995-11-16,20.62,20.75,20.38,20.5,32400,2.17877753837615,2.19251376921946,2.15341834297313,2.16609794067464,306634.334268898,0.0,1.0
1995-11-17,20.12,20.38,19.88,20.38,28100,2.12594588128653,2.15341834297313,2.10058668588351,2.15341834297313,265939.03681963,0.0,1.0
1995-11-20,20.0,20.25,20.0,20.0,8400,2.11326628358502,2.13968211212983,2.11326628358502,2.11326628358502,79497.7903660105,0.0,1.0
1995-11-21,20.25,20.25,20.0,20.0,400,2.13968211212983,2.13968211212983,2.11326628358502,2.11326628358502,3785.60906504812,0.0,1.0
1995-11-22,20.75,20.75,20.12,20.25,12200,2.19251376921946,2.19251376921946,2.12594588128653,2.13968211212983,115461.076483968,0.0,1.0
1995-11-24,20.25,20.25,20.25,20.25,2000,2.13968211212983,2.13968211212983,2.13968211212983,2.13968211212983,18928.0453252406,0.0,1.0
1995-11-27,20.25,20.25,20.25,20.25,500,2.13968211212983,2.13968211212983,2.13968211212983,2.13968211212983,4732.01133131015,0.0,1.0
1995-11-28,21.0,21.0,20.25,20.75,61300,2.21892959776427,2.21892959776427,2.13968211212983,2.19251376921946,580144.589218625,0.0,1.0
1995-11-29,20.5,21.0,20.5,21.0,30200,2.16609794067464,2.21892959776427,2.16609794067464,2.21892959776427,285813.484411134,0.0,1.0
1995-11-30,20.62,22.25,20.5,20.5,116800,2.17877753837615,2.35100874048833,2.16609794067464,2.16609794067464,1105397.84699405,0.0,1.0
1995-12-01,20.12,20.69,19.88,20.69,143400,2.12594588128653,2.1861739703687,2.10058668588351,2.1861739703687,1357140.84981975,0.0,1.0
1995-12-04,20.25,20.25,20.0,20.25,11400,2.13968211212983,2.13968211212983,2.11326628358502,2.13968211212983,107889.858353872,0.0,1.0
1995-12-05,20.25,20.5,20.0,20.5,15700,2.13968211212983,2.16609794067464,2.11326628358502,2.16609794067464,148585.155803139,0.0,1.0
1995-12-06,20.25,20.25,20.0,20.0,2500,2.13968211212983,2.13968211212983,2.11326628358502,2.11326628358502,23660.0566565508,0.0,1.0
1995-12-07,20.0,20.0,20.0,20.0,6400,2.11326628358502,2.11326628358502,2.11326628358502,2.11326628358502,60569.7450407699,0.0,1.0
1995-12-08,20.25,20.5,20.0,20.0,19400,2.13968211212983,2.16609794067464,2.11326628358502,2.11326628358502,183602.039654834,0.0,1.0
1995-12-11,20.5,21.0,20.5,20.75,7200,2.16609794067464,2.21892959776427,2.16609794067464,2.19251376921946,68140.9631708663,0.0,1.0
1995-12-12,21.13,21.5,20.75,21.25,89400,2.23266582860757,2.27176125485389,2.19251376921946,2.24534542630908,846083.626038256,0.0,1.0
1995-12-13,21.25,21.25,21.0,21.0,5000,2.24534542630908,2.24534542630908,2.21892959776427,2.21892959776427,47320.1133131016,0.0,1.0
1995-12-14,21.25,21.25,21.0,21.25,3800,2.24534542630908,2.24534542630908,2.21892959776427,2.24534542630908,35963.2861179572,0.0,1.0
1995-12-15,21.38,21.38,21.38,21.38,500,2.25908165715238,2.25908165715238,2.25908165715238,2.25908165715238,4732.01133131016,0.0,1.0
1995-12-18,20.62,21.0,20.5,21.0,60000,2.17877753837615,2.21892959776427,2.16609794067464,2.21892959776427,567841.359757219,0.0,1.0
1995-12-19,20.5,21.13,20.5,20.5,1500,2.16609794067464,2.23266582860757,2.16609794067464,2.16609794067464,14196.0339939305,0.0,1.0
1995-12-20,20.62,20.62,20.25,20.5,11600,2.17877753837615,2.17877753837615,2.13968211212983,2.16609794067464,109782.662886396,0.0,1.0
1995-12-21,20.38,20.5,19.88,20.25,24600,2.15341834297313,2.16609794067464,2.10058668588351,2.13968211212983,232814.95750046,0.0,1.0
1995-12-22,20.0,20.62,20.0,20.62,300,2.11326628358502,2.17877753837615,2.11326628358502,2.17877753837615,2839.20679878609,0.0,1.0
1995-12-26,20.0,20.25,20.0,20.0,56500,2.11326628358502,2.13968211212983,2.11326628358502,2.11326628358502,534717.280438047,0.0,1.0
1995-12-27,20.12,20.62,20.0,20.0,127600,2.12594588128653,2.17877753837615,2.11326628358502,2.11326628358502,1207609.29175035,0.0,1.0
1995-12-28,20.75,20.75,20.0,20.25,16200,2.19251376921946,2.19251376921946,2.11326628358502,2.13968211212983,153317.167134449,0.0,1.0
1995-12-29,23.38,23.38,20.62,21.13,58200,2.47040828551088,2.47040828551088,2.17877753837615,2.23266582860757,550806.118964503,0.0,1.0
1996-01-02,23.12,23.25,22.75,23.0,167900,2.44293582382428,2.45667205466758,2.40384039757796,2.43025622612277,1589009.40505395,0.0,1.0
1996-01-03,22.88,23.25,22.75,22.75,120800,2.41757662842126,2.45667205466758,2.40384039757796,2.40384039757796,1143253.93764453,0.0,1.0
1996-01-04,23.0,23.0,22.75,22.75,34000,2.43025622612277,2.43025622612277,2.40384039757796,2.40384039757796,321776.77052909,0.0,1.0
1996-01-05,22.5,22.75,22.5,22.75,158100,2.37742456903314,2.40384039757796,2.37742456903314,2.40384039757796,1496261.98296027,0.0,1.0
1996-01-08,22.5,22.5,22.5,22.5,0,2.37742456903314,2.37742456903314,2.37742456903314,2.37742456903314,0,0.0,1.0
1996-01-09,22.5,22.88,22.5,22.5,20700,2.37742456903314,2.41757662842126,2.37742456903314,2.37742456903314,195905.269116241,0.0,1.0
1996-01-10,22.5,22.75,22.5,22.5,5200,2.37742456903314,2.40384039757796,2.37742456903314,2.37742456903314,49212.9178456257,0.0,1.0
1996-01-11,22.5,22.5,22.5,22.5,800,2.37742456903314,2.37742456903314,2.37742456903314,2.37742456903314,7571.21813009626,0.0,1.0
1996-01-12,22.12,22.75,22.12,22.5,5400,2.33727250964503,2.40384039757796,2.33727250964503,2.37742456903314,51105.7223781497,0.0,1.0
1996-01-15,22.37,22.75,22.37,22.75,2200,2.36368833818984,2.40384039757796,2.36368833818984,2.40384039757796,20820.8498577647,0.0,1.0
1996-01-16,22.0,22.37,22.0,22.37,2000,2.32459291194352,2.36368833818984,2.32459291194352,2.36368833818984,18928.0453252406,0.0,1.0
1996-01-17,22.0,22.75,22.0,22.0,16400,2.32459291194352,2.40384039757796,2.32459291194352,2.32459291194352,155209.971666973,0.0,1.0
1996-01-18,21.38,21.75,21.25,21.38,3800,2.25908165715238,2.29817708339871,2.24534542630908,2.25908165715238,35963.2861179572,0.0,1.0
1996-01-19,21.38,21.38,21.38,21.38,0,2.25908165715238,2.25908165715238,2.25908165715238,2.25908165715238,0,0.0,1.0
1996-01-22,21.75,21.75,21.25,21.25,10600,2.29817708339871,2.29817708339871,2.24534542630908,2.24534542630908,100318.640223775,0.0,1.0
1996-01-23,20.5,21.25,20.5,21.25,11200,2.16609794067464,2.24534542630908,2.16609794067464,2.24534542630908,105997.053821348,0.0,1.0
1996-01-24,20.5,20.5,20.0,20.5,28300,2.16609794067464,2.16609794067464,2.11326628358502,2.16609794067464,267831.841352155,0.0,1.0
1996-01-25,20.5,20.5,20.38,20.5,3100,2.16609794067464,2.16609794067464,2.15341834297313,2.16609794067464,29338.470254123,0.0,1.0
1996-01-26,20.38,20.38,20.12,20.12,2000,2.15341834297313,2.15341834297313,2.12594588128653,2.12594588128653,18928.0453252406,0.0,1.0
1996-01-29,20.5,20.5,20.25,20.25,9300,2.16609794067464,2.16609794067464,2.13968211212983,2.13968211212983,88015.410762369,0.0,1.0
1996-01-30,20.38,20.5,20.25,20.5,5200,2.15341834297313,2.16609794067464,2.13968211212983,2.16609794067464,49212.9178456257,0.0,1.0
1996-01-31,20.38,20.75,20.25,20.5,42000,2.15341834297313,2.19251376921946,2.13968211212983,2.16609794067464,397488.951830053,0.0,1.0
1996-02-01,20.12,20.25,20.12,20.25,9000,2.12594588128653,2.13968211212983,2.12594588128653,2.13968211212983,85176.2039635827,0.0,1.0
1996-02-02,20.5,20.5,20.0,20.0,1700,2.16609794067464,2.16609794067464,2.11326628358502,2.11326628358502,16088.8385264545,0.0,1.0
1996-02-05,20.0,20.0,20.0,20.0,2400,2.11326628358502,2.11326628358502,2.11326628358502,2.11326628358502,22713.6543902887,0.0,1.0
1996-02-06,20.5,20.5,20.0,20.0,4500,2.16609794067464,2.16609794067464,2.11326628358502,2.11326628358502,42588.1019817914,0.0,1.0
1996-02-07,20.5,20.5,20.5,20.5,500,2.16609794067464,2.16609794067464,2.16609794067464,2.16609794067464,4732.01133131016,0.0,1.0
1996-02-08,20.0,20.5,20.0,20.0,13300,2.11326628358502,2.16609794067464,2.11326628358502,2.11326628358502,125871.50141285,0.0,1.0
1996-02-09,20.5,20.5,20.5,20.5,700,2.16609794067464,2.16609794067464,2.16609794067464,2.16609794067464,6624.81586383422,0.0,1.0
1996-02-12,20.0,20.25,19.75,20.0,31000,2.11326628358502,2.13968211212983,2.0868504550402,2.11326628358502,293384.702541229,0.0,1.0
1996-02-13,20.12,20.12,19.75,19.75,5700,2.12594588128653,2.12594588128653,2.0868504550402,2.0868504550402,53944.9291769357,0.0,1.0
1996-02-14,20.0,20.12,20.0,20.12,1600,2.11326628358502,2.12594588128653,2.11326628358502,2.12594588128653,15142.4362601925,0.0,1.0
1996-02-15,20.0,20.0,20.0,20.0,3400,2.11326628358502,2.11326628358502,2.11326628358502,2.11326628358502,32177.677052909,0.0,1.0
1996-02-16,19.81,20.5,19.81,20.12,117700,2.09319025389096,2.16609794067464,2.09319025389096,2.12594588128653,1113915.46739041,0.0,1.0
1996-02-20,19.88,20.25,19.88,20.25,82300,2.10058668588351,2.13968211212983,2.10058668588351,2.13968211212983,778889.06513365,0.0,1.0
1996-02-21,20.12,20.12,19.88,20.12,5700,2.12594588128653,2.12594588128653,2.10058668588351,2.12594588128653,53944.9291769357,0.0,1.0
1996-02-22,20.12,20.12,20.12,20.12,26000,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,246064.589228128,0.0,1.0
1996-02-23,20.0,20.25,19.88,19.88,173000,2.11326628358502,2.13968211212983,2.10058668588351,2.10058668588351,1637275.92063331,0.0,1.0
1996-02-26,20.0,20.38,19.88,20.38,134200,2.11326628358502,2.15341834297313,2.10058668588351,2.15341834297313,1270071.84132364,0.0,1.0
1996-02-27,20.0,20.38,19.88,20.38,23800,2.11326628358502,2.15341834297313,2.10058668588351,2.15341834297313,225243.739370363,0.0,1.0
1996-02-28,20.25,20.25,19.88,20.25,1400,2.13968211212983,2.13968211212983,2.10058668588351,2.13968211212983,13249.6317276684,0.0,1.0
1996-02-29,20.25,20.5,20.0,20.38,107600,2.13968211212983,2.16609794067464,2.11326628358502,2.15341834297313,1018328.83849795,0.0,1.0
1996-03-01,20.12,20.25,20.12,20.25,43400,2.12594588128653,2.13968211212983,2.12594588128653,2.13968211212983,410738.583557721,0.0,1.0
1996-03-04,20.25,20.25,20.0,20.0,83700,2.13968211212983,2.13968211212983,2.11326628358502,2.11326628358502,792138.69686132,0.0,1.0
1996-03-05,20.19,20.25,19.88,20.25,3200,2.13334231327907,2.13968211212983,2.10058668588351,2.13968211212983,30284.8725203851,0.0,1.0
1996-03-06,20.12,20.25,19.88,20.25,101300,2.12594588128653,2.13968211212983,2.10058668588351,2.13968211212983,958705.495723436,0.0,1.0
1996-03-07,20.12,20.12,20.12,20.12,0,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,0,0.0,1.0
1996-03-08,20.0,20.25,19.88,19.88,4000,2.11326628358502,2.13968211212983,2.10058668588351,2.10058668588351,37856.0906504812,0.0,1.0
1996-03-11,20.12,20.62,20.12,20.62,5100,2.12594588128653,2.17877753837615,2.12594588128653,2.17877753837615,48266.5155793635,0.0,1.0
1996-03-12,20.12,20.12,20.12,20.12,1000,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,9464.0226626203,0.0,1.0
1996-03-13,20.12,20.62,20.12,20.62,5100,2.12594588128653,2.17877753837615,2.12594588128653,2.17877753837615,48266.5155793635,0.0,1.0
1996-03-14,19.88,20.62,19.88,20.12,24400,2.10058668588351,2.17877753837615,2.10058668588351,2.12594588128653,230922.152967935,0.0,1.0
1996-03-15,19.88,20.0,19.88,20.0,12300,2.10058668588351,2.11326628358502,2.10058668588351,2.11326628358502,116407.47875023,0.0,1.0
1996-03-18,20.5,20.5,19.88,20.0,58400,2.16609794067464,2.16609794067464,2.10058668588351,2.11326628358502,552698.923497027,0.0,1.0
1996-03-19,20.5,20.5,19.88,20.0,14500,2.16609794067464,2.16609794067464,2.10058668588351,2.11326628358502,137228.328607995,0.0,1.0
1996-03-20,20.0,20.12,20.0,20.12,119800,2.11326628358502,2.12594588128653,2.11326628358502,2.12594588128653,1133789.91498191,0.0,1.0
1996-03-21,20.38,20.5,20.12,20.12,10700,2.15341834297313,2.16609794067464,2.12594588128653,2.12594588128653,101265.042490037,0.0,1.0
1996-03-22,20.12,20.25,20.0,20.12,14700,2.12594588128653,2.13968211212983,2.11326628358502,2.12594588128653,139121.133140518,0.0,1.0
1996-03-25,20.12,20.12,20.0,20.12,57000,2.12594588128653,2.12594588128653,2.11326628358502,2.12594588128653,539449.291769357,0.0,1.0
1996-03-26,19.88,20.0,19.88,20.0,10500,2.10058668588351,2.11326628358502,2.10058668588351,2.11326628358502,99372.2379575131,0.0,1.0
1996-03-27,19.88,19.88,19.88,19.88,1000,2.10058668588351,2.10058668588351,2.10058668588351,2.10058668588351,9464.0226626203,0.0,1.0
1996-03-28,19.88,19.88,19.88,19.88,0,2.10058668588351,2.10058668588351,2.10058668588351,2.10058668588351,0,0.0,1.0
1996-03-29,20.5,20.5,20.12,20.12,10100,2.16609794067464,2.16609794067464,2.12594588128653,2.12594588128653,95586.6288924652,0.0,1.0
1996-04-01,20.12,20.12,20.0,20.0,46100,2.12594588128653,2.12594588128653,2.11326628358502,2.11326628358502,436291.444746796,0.0,1.0
1996-04-02,20.12,20.25,20.0,20.0,43000,2.12594588128653,2.13968211212983,2.11326628358502,2.11326628358502,406952.974492673,0.0,1.0
1996-04-03,20.0,20.12,20.0,20.0,20600,2.11326628358502,2.12594588128653,2.11326628358502,2.11326628358502,194958.866849978,0.0,1.0
1996-04-04,20.0,20.5,20.0,20.5,2900,2.11326628358502,2.16609794067464,2.11326628358502,2.16609794067464,27445.6657215989,0.0,1.0
1996-04-08,20.0,20.0,20.0,20.0,4100,2.11326628358502,2.11326628358502,2.11326628358502,2.11326628358502,38802.4929167432,0.0,1.0
1996-04-09,20.25,20.25,20.0,20.0,1400,2.13968211212983,2.13968211212983,2.11326628358502,2.11326628358502,13249.6317276684,0.0,1.0
1996-04-10,20.0,20.25,20.0,20.25,800,2.11326628358502,2.13968211212983,2.11326628358502,2.13968211212983,7571.21813009624,0.0,1.0
1996-04-11,19.63,20.12,19.63,20.12,36700,2.07417085733869,2.12594588128653,2.07417085733869,2.12594588128653,347329.631718166,0.0,1.0
1996-04-12,19.75,20.0,19.75,19.88,1500,2.0868504550402,2.11326628358502,2.0868504550402,2.10058668588351,14196.0339939305,0.0,1.0
1996-04-15,19.63,19.75,19.63,19.63,30300,2.07417085733869,2.0868504550402,2.07417085733869,2.07417085733869,286759.886677396,0.0,1.0
1996-04-16,19.63,19.63,19.63,19.63,100,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,946.402266262033,0.0,1.0
1996-04-17,19.88,19.88,19.75,19.75,12700,2.10058668588351,2.10058668588351,2.0868504550402,2.0868504550402,120193.087815278,0.0,1.0
1996-04-18,19.63,19.63,19.63,19.63,2500,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,23660.0566565508,0.0,1.0
1996-04-19,19.63,19.63,19.63,19.63,0,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,0,0.0,1.0
1996-04-22,19.63,19.63,19.63,19.63,1000,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,9464.02266262033,0.0,1.0
1996-04-23,19.75,19.75,19.63,19.63,50000,2.0868504550402,2.0868504550402,2.07417085733869,2.07417085733869,473201.133131017,0.0,1.0
1996-04-24,19.63,20.12,19.63,20.12,1000,2.07417085733869,2.12594588128653,2.07417085733869,2.12594588128653,9464.02266262033,0.0,1.0
1996-04-25,19.63,19.63,19.63,19.63,0,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,0,0.0,1.0
1996-04-26,19.75,19.75,19.63,19.63,13500,2.0868504550402,2.0868504550402,2.07417085733869,2.07417085733869,127764.305945374,0.0,1.0
1996-04-29,19.88,19.88,19.88,19.88,200,2.10058668588351,2.10058668588351,2.10058668588351,2.10058668588351,1892.80453252406,0.0,1.0
1996-04-30,19.88,20.12,19.75,20.12,4200,2.10058668588351,2.12594588128653,2.0868504550402,2.12594588128653,39748.8951830052,0.0,1.0
1996-05-01,20.12,20.12,19.75,20.12,31700,2.12594588128653,2.12594588128653,2.0868504550402,2.12594588128653,300009.518405063,0.0,1.0
1996-05-02,20.12,20.12,19.75,19.75,3500,2.12594588128653,2.12594588128653,2.0868504550402,2.0868504550402,33124.079319171,0.0,1.0
1996-05-03,19.75,19.75,19.75,19.75,800,2.0868504550402,2.0868504550402,2.0868504550402,2.0868504550402,7571.21813009626,0.0,1.0
1996-05-06,20.12,20.12,19.75,19.75,400,2.12594588128653,2.12594588128653,2.0868504550402,2.0868504550402,3785.60906504812,0.0,1.0
1996-05-07,20.12,20.12,20.12,20.12,0,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,0,0.0,1.0
1996-05-08,20.12,20.12,20.12,20.12,9400,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,88961.8130286308,0.0,1.0
1996-05-09,19.75,20.0,19.75,20.0,11100,2.0868504550402,2.11326628358502,2.0868504550402,2.11326628358502,105050.651555086,0.0,1.0
1996-05-10,19.75,20.12,19.75,20.12,28300,2.0868504550402,2.12594588128653,2.0868504550402,2.12594588128653,267831.841352155,0.0,1.0
1996-05-13,20.12,20.12,20.12,20.12,500,2.12594588128653,2.12594588128653,2.12594588128653,2.12594588128653,4732.01133131015,0.0,1.0
1996-05-14,19.75,19.75,19.75,19.75,1900,2.0868504550402,2.0868504550402,2.0868504550402,2.0868504550402,17981.6430589786,0.0,1.0
1996-05-15,19.75,20.12,19.75,20.12,21800,2.0868504550402,2.12594588128653,2.0868504550402,2.12594588128653,206315.694045123,0.0,1.0
1996-05-16,19.75,20.12,19.75,20.12,800,2.0868504550402,2.12594588128653,2.0868504550402,2.12594588128653,7571.21813009626,0.0,1.0
1996-05-17,19.88,20.0,19.75,19.75,23100,2.10058668588351,2.11326628358502,2.0868504550402,2.0868504550402,218618.923506529,0.0,1.0
1996-05-20,19.88,20.0,19.75,20.0,62600,2.10058668588351,2.11326628358502,2.0868504550402,2.11326628358502,592447.818680031,0.0,1.0
1996-05-21,19.75,19.88,19.75,19.88,33500,2.0868504550402,2.10058668588351,2.0868504550402,2.10058668588351,317044.759197781,0.0,1.0
1996-05-22,19.88,20.0,19.75,19.75,45800,2.10058668588351,2.11326628358502,2.0868504550402,2.0868504550402,433452.23794801,0.0,1.0
1996-05-23,19.81,20.0,19.75,20.0,120000,2.09319025389096,2.11326628358502,2.0868504550402,2.11326628358502,1135682.71951444,0.0,1.0
1996-05-24,19.75,20.0,19.75,20.0,6200,2.0868504550402,2.11326628358502,2.0868504550402,2.11326628358502,58676.940508246,0.0,1.0
1996-05-28,20.0,20.0,20.0,20.0,900,2.11326628358502,2.11326628358502,2.11326628358502,2.11326628358502,8517.62039635827,0.0,1.0
1996-05-29,19.63,20.0,19.5,20.0,899700,2.07417085733869,2.11326628358502,2.06043462649539,2.11326628358502,8514781.18955951,0.0,1.0
1996-05-30,19.5,19.75,19.5,19.75,5300,2.06043462649539,2.0868504550402,2.06043462649539,2.0868504550402,50159.3201118877,0.0,1.0
1996-05-31,19.75,19.75,19.5,19.75,50300,2.0868504550402,2.0868504550402,2.06043462649539,2.0868504550402,476040.339929803,0.0,1.0
1996-06-03,19.63,19.63,19.63,19.63,700,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,6624.81586383423,0.0,1.0
1996-06-04,19.63,19.63,19.63,19.63,3000,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,28392.067987861,0.0,1.0
1996-06-05,19.75,19.75,19.5,19.5,200,2.0868504550402,2.0868504550402,2.06043462649539,2.06043462649539,1892.80453252407,0.0,1.0
1996-06-06,19.5,19.63,19.5,19.63,2100,2.06043462649539,2.07417085733869,2.06043462649539,2.07417085733869,19874.4475915027,0.0,1.0
1996-06-07,19.5,19.5,19.5,19.5,0,2.06043462649539,2.06043462649539,2.06043462649539,2.06043462649539,0,0.0,1.0
1996-06-10,19.56,19.63,19.5,19.63,48800,2.06677442534615,2.07417085733869,2.06043462649539,2.07417085733869,461844.30593587,0.0,1.0
1996-06-11,19.12,19.63,19.12,19.56,48200,2.02028256710728,2.07417085733869,2.02028256710728,2.06677442534615,456165.892338298,0.0,1.0
1996-06-12,19.19,19.25,19.12,19.12,13600,2.02767899909982,2.03401879795058,2.02028256710728,2.02028256710728,128710.708211636,0.0,1.0
1996-06-13,19.12,19.37,19.12,19.37,2000,2.02028256710728,2.04669839565209,2.02028256710728,2.04669839565209,18928.0453252406,0.0,1.0
1996-06-14,19.12,19.37,19.12,19.37,4400,2.02028256710728,2.04669839565209,2.02028256710728,2.04669839565209,41641.6997155293,0.0,1.0
1996-06-17,19.37,19.37,19.12,19.37,73200,2.04669839565209,2.04669839565209,2.02028256710728,2.04669839565209,692766.458903807,0.0,1.0
1996-06-18,19.56,19.63,19.25,19.25,61400,2.06677442534615,2.07417085733869,2.03401879795058,2.03401879795058,581090.991484886,0.0,1.0
1996-06-19,19.25,19.63,19.12,19.56,342500,2.03401879795058,2.07417085733869,2.02028256710728,2.06677442534615,3241427.76194745,0.0,1.0
1996-06-20,19.25,19.5,19.25,19.25,48000,2.03401879795058,2.06043462649539,2.03401879795058,2.03401879795058,454273.087805775,0.0,1.0
1996-06-21,19.5,19.5,19.25,19.37,88500,2.06043462649539,2.06043462649539,2.03401879795058,2.04669839565209,837566.005641898,0.0,1.0
1996-06-24,19.63,19.63,19.5,19.5,5900,2.07417085733869,2.07417085733869,2.06043462649539,2.06043462649539,55837.7337094599,0.0,1.0
1996-06-25,19.37,19.63,19.25,19.63,7900,2.04669839565209,2.07417085733869,2.03401879795058,2.07417085733869,74765.7790347004,0.0,1.0
1996-06-26,19.37,19.37,19.25,19.25,27000,2.04669839565209,2.04669839565209,2.03401879795058,2.03401879795058,255528.611890748,0.0,1.0
1996-06-27,19.5,19.5,19.25,19.37,32200,2.06043462649539,2.06043462649539,2.03401879795058,2.04669839565209,304741.529736374,0.0,1.0
1996-06-28,19.63,19.63,19.25,19.25,18500,2.07417085733869,2.07417085733869,2.03401879795058,2.03401879795058,175084.419258476,0.0,1.0
1996-07-01,19.63,19.63,19.0,19.63,192400,2.07417085733869,2.07417085733869,2.00760296940577,2.07417085733869,1820877.96028815,0.0,1.0
1996-07-02,19.63,19.63,19.25,19.63,19800,2.07417085733869,2.07417085733869,2.03401879795058,2.07417085733869,187387.648719883,0.0,1.0
1996-07-03,19.0,19.25,19.0,19.25,117700,2.00760296940577,2.03401879795058,2.00760296940577,2.03401879795058,1113915.46739041,0.0,1.0
1996-07-05,19.25,19.25,19.25,19.25,100,2.03401879795058,2.03401879795058,2.03401879795058,2.03401879795058,946.40226626203,0.0,1.0
1996-07-08,19.0,19.12,19.0,19.0,2400,2.00760296940577,2.02028256710728,2.00760296940577,2.00760296940577,22713.6543902887,0.0,1.0
1996-07-09,18.88,19.25,18.88,19.25,181300,1.99492337170426,2.03401879795058,1.99492337170426,2.03401879795058,1715827.30873306,0.0,1.0
1996-07-10,17.0,19.12,16.75,19.12,115100,1.79627634104726,2.02028256710728,1.76986051250245,2.02028256710728,1089309.0084676,0.0,1.0
1996-07-11,17.5,17.87,17.12,17.38,62900,1.84910799813689,1.88820342438321,1.80895593874877,1.83642840043538,595287.025478817,0.0,1.0
1996-07-12,18.13,18.38,17.75,17.75,33400,1.91567588606982,1.94209171461463,1.8755238266817,1.8755238266817,316098.356931518,0.0,1.0
1996-07-15,17.87,18.25,17.87,18.13,16600,1.88820342438321,1.92835548377133,1.88820342438321,1.91567588606982,157102.776199497,0.0,1.0
1996-07-16,17.87,18.0,17.87,17.87,9100,1.88820342438321,1.90193965522652,1.88820342438321,1.88820342438321,86122.606229845,0.0,1.0
1996-07-17,17.75,17.75,17.75,17.75,1400,1.8755238266817,1.8755238266817,1.8755238266817,1.8755238266817,13249.6317276685,0.0,1.0
1996-07-18,17.62,18.0,17.62,17.87,19300,1.8617875958384,1.90193965522652,1.8617875958384,1.88820342438321,182655.637388572,0.0,1.0
1996-07-19,17.62,17.62,17.62,17.62,2000,1.8617875958384,1.8617875958384,1.8617875958384,1.8617875958384,18928.0453252406,0.0,1.0
1996-07-22,17.5,17.5,17.5,17.5,300,1.84910799813689,1.84910799813689,1.84910799813689,1.84910799813689,2839.20679878609,0.0,1.0
1996-07-23,17.5,17.75,17.5,17.75,600,1.84910799813689,1.8755238266817,1.84910799813689,1.8755238266817,5678.41359757219,0.0,1.0
1996-07-24,17.38,17.38,17.38,17.38,9500,1.83642840043538,1.83642840043538,1.83642840043538,1.83642840043538,89908.2152948929,0.0,1.0
1996-07-25,17.38,17.38,17.38,17.38,0,1.83642840043538,1.83642840043538,1.83642840043538,1.83642840043538,0,0.0,1.0
1996-07-26,17.38,17.38,17.38,17.38,0,1.83642840043538,1.83642840043538,1.83642840043538,1.83642840043538,0,0.0,1.0
1996-07-29,17.62,17.62,17.38,17.62,21000,1.8617875958384,1.8617875958384,1.83642840043538,1.8617875958384,198744.475915027,0.0,1.0
1996-07-30,17.5,17.62,17.38,17.5,41800,1.84910799813689,1.8617875958384,1.83642840043538,1.84910799813689,395596.147297529,0.0,1.0
1996-07-31,17.38,17.38,17.38,17.38,300,1.83642840043538,1.83642840043538,1.83642840043538,1.83642840043538,2839.20679878609,0.0,1.0
1996-08-01,17.75,17.75,17.5,17.75,4100,1.8755238266817,1.8755238266817,1.84910799813689,1.8755238266817,38802.4929167433,0.0,1.0
1996-08-02,17.75,17.75,17.75,17.75,0,1.8755238266817,1.8755238266817,1.8755238266817,1.8755238266817,0,0.0,1.0
1996-08-05,17.5,17.5,17.5,17.5,800,1.84910799813689,1.84910799813689,1.84910799813689,1.84910799813689,7571.21813009625,0.0,1.0
1996-08-06,17.5,17.75,17.5,17.75,3200,1.84910799813689,1.8755238266817,1.84910799813689,1.8755238266817,30284.872520385,0.0,1.0
1996-08-07,17.5,17.5,17.5,17.5,500,1.84910799813689,1.84910799813689,1.84910799813689,1.84910799813689,4732.01133131015,0.0,1.0
1996-08-08,17.62,17.62,17.62,17.62,100,1.8617875958384,1.8617875958384,1.8617875958384,1.8617875958384,946.402266262031,0.0,1.0
1996-08-09,17.62,17.62,17.62,17.62,2000,1.8617875958384,1.8617875958384,1.8617875958384,1.8617875958384,18928.0453252406,0.0,1.0
1996-08-12,17.75,17.75,17.5,17.5,6400,1.8755238266817,1.8755238266817,1.84910799813689,1.84910799813689,60569.7450407701,0.0,1.0
1996-08-13,17.75,17.75,17.5,17.5,16500,1.8755238266817,1.8755238266817,1.84910799813689,1.84910799813689,156156.373933235,0.0,1.0
1996-08-14,17.62,17.75,17.5,17.5,36000,1.8617875958384,1.8755238266817,1.84910799813689,1.84910799813689,340704.815854331,0.0,1.0
1996-08-15,17.38,17.5,17.38,17.5,4200,1.83642840043538,1.84910799813689,1.83642840043538,1.84910799813689,39748.8951830053,0.0,1.0
1996-08-16,17.5,17.5,17.25,17.25,800,1.84910799813689,1.84910799813689,1.82269216959208,1.82269216959208,7571.21813009625,0.0,1.0
1996-08-19,17.38,17.5,17.25,17.5,61000,1.83642840043538,1.84910799813689,1.82269216959208,1.84910799813689,577305.382419839,0.0,1.0
1996-08-20,16.88,17.25,16.88,17.25,7600,1.78359674334575,1.82269216959208,1.78359674334575,1.82269216959208,71926.5722359145,0.0,1.0
1996-08-21,16.63,16.88,16.63,16.88,15300,1.75718091480094,1.78359674334575,1.75718091480094,1.78359674334575,144799.546738091,0.0,1.0
1996-08-22,16.75,17.0,16.63,16.63,273100,1.76986051250245,1.79627634104726,1.75718091480094,1.75718091480094,2584624.58916161,0.0,1.0
1996-08-23,16.5,16.75,16.5,16.75,98800,1.74344468395764,1.76986051250245,1.74344468395764,1.76986051250245,935045.439066886,0.0,1.0
1996-08-26,16.88,17.0,16.88,17.0,1500,1.78359674334575,1.79627634104726,1.78359674334575,1.79627634104726,14196.0339939305,0.0,1.0
1996-08-27,16.75,16.75,16.75,16.75,200,1.76986051250245,1.76986051250245,1.76986051250245,1.76986051250245,1892.80453252406,0.0,1.0
1996-08-28,16.88,17.0,16.75,17.0,4600,1.78359674334575,1.79627634104726,1.76986051250245,1.79627634104726,43534.5042480535,0.0,1.0
1996-08-29,16.88,16.88,16.63,16.63,2000,1.78359674334575,1.78359674334575,1.75718091480094,1.75718091480094,18928.0453252407,0.0,1.0
1996-08-30,16.88,16.88,16.88,16.88,0,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,0,0.0,1.0
1996-09-03,16.63,16.63,16.63,16.63,500,1.75718091480094,1.75718091480094,1.75718091480094,1.75718091480094,4732.01133131016,0.0,1.0
1996-09-04,16.75,16.75,16.63,16.63,23500,1.76986051250245,1.76986051250245,1.75718091480094,1.75718091480094,222404.532571577,0.0,1.0
1996-09-05,17.0,17.0,16.88,16.88,6000,1.79627634104726,1.79627634104726,1.78359674334575,1.78359674334575,56784.135975722,0.0,1.0
1996-09-06,16.75,16.88,16.75,16.75,3700,1.76986051250245,1.78359674334575,1.76986051250245,1.76986051250245,35016.8838516952,0.0,1.0
1996-09-09,16.88,17.0,16.75,17.0,9200,1.78359674334575,1.79627634104726,1.76986051250245,1.79627634104726,87069.0084961071,0.0,1.0
1996-09-10,16.75,16.88,16.75,16.75,38700,1.76986051250245,1.78359674334575,1.76986051250245,1.76986051250245,366257.677043406,0.0,1.0
1996-09-11,16.88,16.88,16.5,16.75,1040900,1.78359674334575,1.78359674334575,1.74344468395764,1.76986051250245,9851101.1895215,0.0,1.0
1996-09-12,17.0,17.19,16.75,16.75,13900,1.79627634104726,1.81635237074132,1.76986051250245,1.76986051250245,131549.915010423,0.0,1.0
1996-09-13,17.25,17.25,17.12,17.25,8700,1.82269216959208,1.82269216959208,1.80895593874877,1.82269216959208,82336.9971647966,0.0,1.0
1996-09-16,17.0,17.0,17.0,17.0,2000,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,18928.0453252407,0.0,1.0
1996-09-17,17.75,18.13,17.0,17.0,101300,1.8755238266817,1.91567588606982,1.79627634104726,1.79627634104726,958705.495723439,0.0,1.0
1996-09-18,19.37,19.63,17.75,17.75,55100,2.04669839565209,2.07417085733869,1.8755238266817,1.8755238266817,521467.648710379,0.0,1.0
1996-09-19,20.12,20.75,19.06,19.37,67300,2.12594588128653,2.19251376921946,2.01394276825652,2.04669839565209,636928.725194346,0.0,1.0
1996-09-20,20.0,20.5,19.63,20.5,24700,2.11326628358502,2.16609794067464,2.07417085733869,2.16609794067464,233761.359766721,0.0,1.0
1996-09-23,19.25,19.25,19.0,19.25,13500,2.03401879795058,2.03401879795058,2.00760296940577,2.03401879795058,127764.305945374,0.0,1.0
1996-09-24,19.12,19.19,19.0,19.12,27700,2.02028256710728,2.02767899909982,2.00760296940577,2.02028256710728,262153.427754582,0.0,1.0
1996-09-25,19.0,19.0,19.0,19.0,1000,2.00760296940577,2.00760296940577,2.00760296940577,2.00760296940577,9464.02266262029,0.0,1.0
1996-09-26,19.0,19.0,19.0,19.0,2900,2.00760296940577,2.00760296940577,2.00760296940577,2.00760296940577,27445.6657215988,0.0,1.0
1996-09-27,19.0,19.0,19.0,19.0,0,2.00760296940577,2.00760296940577,2.00760296940577,2.00760296940577,0,0.0,1.0
1996-09-30,19.0,19.0,19.0,19.0,200,2.00760296940577,2.00760296940577,2.00760296940577,2.00760296940577,1892.80453252406,0.0,1.0
1996-10-01,18.75,19.0,18.75,19.0,4500,1.98118714086095,2.00760296940577,1.98118714086095,2.00760296940577,42588.1019817915,0.0,1.0
1996-10-02,18.75,18.75,18.5,18.5,4000,1.98118714086095,1.98118714086095,1.95477131231614,1.95477131231614,37856.0906504813,0.0,1.0
1996-10-03,18.5,18.5,18.5,18.5,1900,1.95477131231614,1.95477131231614,1.95477131231614,1.95477131231614,17981.6430589786,0.0,1.0
1996-10-04,17.38,18.75,17.38,18.75,17200,1.83642840043538,1.98118714086095,1.83642840043538,1.98118714086095,162781.189797069,0.0,1.0
1996-10-07,17.5,17.87,17.5,17.5,18300,1.84910799813689,1.88820342438321,1.84910799813689,1.84910799813689,173191.614725952,0.0,1.0
1996-10-08,17.87,17.87,17.5,17.69,40400,1.88820342438321,1.88820342438321,1.84910799813689,1.86918402783095,382346.515569861,0.0,1.0
1996-10-09,17.5,17.69,17.5,17.69,38100,1.84910799813689,1.86918402783095,1.84910799813689,1.86918402783095,360579.263445834,0.0,1.0
1996-10-10,18.0,18.0,17.5,17.5,15800,1.90193965522652,1.90193965522652,1.84910799813689,1.84910799813689,149531.558069401,0.0,1.0
1996-10-11,18.0,18.0,18.0,18.0,0,1.90193965522652,1.90193965522652,1.90193965522652,1.90193965522652,0,0.0,1.0
1996-10-14,18.06,18.06,18.06,18.06,2500,1.90827945407727,1.90827945407727,1.90827945407727,1.90827945407727,23660.0566565508,0.0,1.0
1996-10-15,18.38,18.5,17.87,17.87,10700,1.94209171461463,1.95477131231614,1.88820342438321,1.88820342438321,101265.042490037,0.0,1.0
1996-10-16,18.38,18.5,18.38,18.5,26600,1.94209171461463,1.95477131231614,1.94209171461463,1.95477131231614,251743.0028257,0.0,1.0
1996-10-17,18.38,18.5,18.25,18.38,7200,1.94209171461463,1.95477131231614,1.92835548377133,1.94209171461463,68140.9631708662,0.0,1.0
1996-10-18,18.38,18.5,18.38,18.38,6700,1.94209171461463,1.95477131231614,1.94209171461463,1.94209171461463,63408.9518395561,0.0,1.0
1996-10-21,18.38,18.38,18.38,18.38,0,1.94209171461463,1.94209171461463,1.94209171461463,1.94209171461463,0,0.0,1.0
1996-10-22,18.25,18.5,18.25,18.38,33200,1.92835548377133,1.95477131231614,1.92835548377133,1.94209171461463,314205.552398994,0.0,1.0
1996-10-23,18.25,18.25,18.25,18.25,400,1.92835548377133,1.92835548377133,1.92835548377133,1.92835548377133,3785.60906504812,0.0,1.0
1996-10-24,18.25,18.5,18.25,18.25,15600,1.92835548377133,1.95477131231614,1.92835548377133,1.92835548377133,147638.753536877,0.0,1.0
1996-10-25,18.25,18.31,18.25,18.31,19400,1.92835548377133,1.93469528262208,1.92835548377133,1.93469528262208,183602.039654834,0.0,1.0
1996-10-28,18.13,18.5,18.13,18.5,1700,1.91567588606982,1.95477131231614,1.91567588606982,1.95477131231614,16088.8385264545,0.0,1.0
1996-10-29,17.25,18.13,17.0,18.13,279100,1.82269216959208,1.91567588606982,1.79627634104726,1.91567588606982,2641408.72513732,0.0,1.0
1996-10-30,17.25,17.38,17.19,17.38,54300,1.82269216959208,1.83642840043538,1.81635237074132,1.83642840043538,513896.430580282,0.0,1.0
1996-10-31,18.0,18.0,17.25,17.5,26400,1.90193965522652,1.90193965522652,1.82269216959208,1.84910799813689,249850.198293176,0.0,1.0
1996-11-01,18.25,18.25,17.87,17.87,2100,1.92835548377133,1.92835548377133,1.88820342438321,1.88820342438321,19874.4475915026,0.0,1.0
1996-11-04,18.25,18.25,17.87,17.87,28400,1.92835548377133,1.92835548377133,1.88820342438321,1.88820342438321,268778.243618417,0.0,1.0
1996-11-05,17.62,18.25,17.62,17.87,81400,1.8617875958384,1.92835548377133,1.8617875958384,1.88820342438321,770371.444737293,0.0,1.0
1996-11-06,17.62,18.0,17.62,18.0,26500,1.8617875958384,1.90193965522652,1.8617875958384,1.90193965522652,250796.600559438,0.0,1.0
1996-11-07,17.87,18.13,17.5,17.87,92800,1.88820342438321,1.91567588606982,1.84910799813689,1.88820342438321,878261.303091166,0.0,1.0
1996-11-08,18.0,18.0,17.75,17.75,4400,1.90193965522652,1.90193965522652,1.8755238266817,1.8755238266817,41641.6997155293,0.0,1.0
1996-11-11,18.25,18.62,18.0,18.0,15000,1.92835548377133,1.96745091001765,1.90193965522652,1.90193965522652,141960.339939305,0.0,1.0
1996-11-12,18.0,18.38,18.0,18.25,9700,1.90193965522652,1.94209171461463,1.90193965522652,1.92835548377133,91801.0198274168,0.0,1.0
1996-11-13,17.62,17.75,17.62,17.75,13100,1.8617875958384,1.8755238266817,1.8617875958384,1.8755238266817,123978.696880326,0.0,1.0
1996-11-14,17.62,17.87,17.62,17.87,47700,1.8617875958384,1.88820342438321,1.8617875958384,1.88820342438321,451433.881006989,0.0,1.0
1996-11-15,17.5,17.75,17.5,17.5,18600,1.84910799813689,1.8755238266817,1.84910799813689,1.84910799813689,176030.821524738,0.0,1.0
1996-11-18,17.62,17.62,17.62,17.62,500,1.8617875958384,1.8617875958384,1.8617875958384,1.8617875958384,4732.01133131016,0.0,1.0
1996-11-19,17.62,17.62,17.62,17.62,0,1.8617875958384,1.8617875958384,1.8617875958384,1.8617875958384,0,0.0,1.0
1996-11-20,17.62,17.62,17.5,17.5,600,1.8617875958384,1.8617875958384,1.84910799813689,1.84910799813689,5678.41359757219,0.0,1.0
1996-11-21,17.5,17.62,17.5,17.56,11400,1.84910799813689,1.8617875958384,1.84910799813689,1.85544779698764,107889.858353872,0.0,1.0
1996-11-22,17.5,17.56,17.38,17.5,36100,1.84910799813689,1.85544779698764,1.83642840043538,1.84910799813689,341651.218120593,0.0,1.0
1996-11-25,17.5,17.5,17.31,17.5,11800,1.84910799813689,1.84910799813689,1.82903196844283,1.84910799813689,111675.46741892,0.0,1.0
1996-11-26,17.5,17.5,17.25,17.25,3100,1.84910799813689,1.84910799813689,1.82269216959208,1.82269216959208,29338.470254123,0.0,1.0
1996-11-27,17.5,17.5,17.5,17.5,3000,1.84910799813689,1.84910799813689,1.84910799813689,1.84910799813689,28392.0679878609,0.0,1.0
1996-11-29,17.62,17.62,17.44,17.44,26800,1.8617875958384,1.8617875958384,1.84276819928613,1.84276819928613,253635.807358224,0.0,1.0
1996-12-02,17.75,17.87,17.62,17.62,27100,1.8755238266817,1.88820342438321,1.8617875958384,1.8617875958384,256475.014157011,0.0,1.0
1996-12-03,17.62,17.87,17.5,17.87,16300,1.8617875958384,1.88820342438321,1.84910799813689,1.88820342438321,154263.569400711,0.0,1.0
1996-12-04,17.12,17.5,17.12,17.44,47900,1.80895593874877,1.84910799813689,1.80895593874877,1.84276819928613,453326.685539514,0.0,1.0
1996-12-05,17.06,17.25,16.88,17.12,13100,1.80261613989802,1.82269216959208,1.78359674334575,1.80895593874877,123978.696880326,0.0,1.0
1996-12-06,17.06,17.06,17.06,17.06,0,1.80261613989802,1.80261613989802,1.80261613989802,1.80261613989802,0,0.0,1.0
1996-12-09,17.25,17.25,16.88,17.0,33100,1.82269216959208,1.82269216959208,1.78359674334575,1.79627634104726,313259.150132732,0.0,1.0
1996-12-10,17.25,17.5,17.12,17.5,11800,1.82269216959208,1.84910799813689,1.80895593874877,1.84910799813689,111675.467418919,0.0,1.0
1996-12-11,17.25,17.38,17.0,17.38,5200,1.82269216959208,1.83642840043538,1.79627634104726,1.83642840043538,49212.9178456255,0.0,1.0
1996-12-12,17.38,17.38,17.12,17.25,43500,1.83642840043538,1.83642840043538,1.80895593874877,1.82269216959208,411684.985823983,0.0,1.0
1996-12-13,17.12,17.12,16.37,16.88,382700,1.80895593874877,1.80895593874877,1.72970845311434,1.78359674334575,3621881.4729848,0.0,1.0
1996-12-16,16.63,17.12,16.5,17.12,788200,1.75718091480094,1.80895593874877,1.74344468395764,1.80895593874877,7459542.66267733,0.0,1.0
1996-12-17,16.12,16.63,15.88,16.5,143700,1.70329262456952,1.75718091480094,1.6779334291665,1.74344468395764,1359980.05661854,0.0,1.0
1996-12-18,16.63,17.0,16.12,16.12,36800,1.75718091480094,1.79627634104726,1.70329262456952,1.70329262456952,348276.033984428,0.0,1.0
1996-12-19,17.62,17.62,16.63,16.63,55900,1.8617875958384,1.8617875958384,1.75718091480094,1.75718091480094,529038.866840475,0.0,1.0
1996-12-20,17.56,17.62,17.25,17.62,59800,1.85544779698764,1.8617875958384,1.82269216959208,1.8617875958384,565948.555224696,0.0,1.0
1996-12-23,18.13,18.62,17.25,17.25,66100,1.91567588606982,1.96745091001765,1.82269216959208,1.82269216959208,625571.897999202,0.0,1.0
1996-12-24,18.13,18.13,17.87,18.13,4400,1.91567588606982,1.91567588606982,1.88820342438321,1.91567588606982,41641.6997155293,0.0,1.0
1996-12-26,18.5,18.62,18.13,18.25,32300,1.95477131231614,1.96745091001765,1.91567588606982,1.92835548377133,305687.932002636,0.0,1.0
1996-12-27,18.5,18.5,18.5,18.5,0,1.95477131231614,1.95477131231614,1.95477131231614,1.95477131231614,0,0.0,1.0
1996-12-30,19.12,19.5,18.5,18.5,47200,2.02028256710728,2.06043462649539,1.95477131231614,1.95477131231614,446701.869675678,0.0,1.0
1996-12-31,19.37,19.88,19.12,19.12,71300,2.04669839565209,2.10058668588351,2.02028256710728,2.02028256710728,674784.815844828,0.0,1.0
1997-01-02,18.62,19.25,18.62,19.25,36600,1.96745091001765,2.03401879795058,1.96745091001765,2.03401879795058,346383.229451903,0.0,1.0
1997-01-03,18.75,18.88,18.69,18.88,1500,1.98118714086095,1.99492337170426,1.9748473420102,1.99492337170426,14196.0339939305,0.0,1.0
1997-01-06,18.69,18.88,18.62,18.88,2000,1.9748473420102,1.99492337170426,1.96745091001765,1.99492337170426,18928.0453252406,0.0,1.0
1997-01-07,18.69,18.69,18.69,18.69,0,1.9748473420102,1.9748473420102,1.9748473420102,1.9748473420102,0,0.0,1.0
1997-01-08,18.0,18.62,18.0,18.62,7100,1.90193965522652,1.96745091001765,1.90193965522652,1.96745091001765,67194.560904604,0.0,1.0
1997-01-09,17.87,17.87,17.87,17.87,600,1.88820342438321,1.88820342438321,1.88820342438321,1.88820342438321,5678.41359757219,0.0,1.0
1997-01-10,17.87,17.87,17.87,17.87,1400,1.88820342438321,1.88820342438321,1.88820342438321,1.88820342438321,13249.6317276685,0.0,1.0
1997-01-13,17.62,18.0,17.62,18.0,2300,1.8617875958384,1.90193965522652,1.8617875958384,1.90193965522652,21767.2521240267,0.0,1.0
1997-01-14,17.0,17.5,17.0,17.5,28300,1.79627634104726,1.84910799813689,1.79627634104726,1.84910799813689,267831.841352155,0.0,1.0
1997-01-15,16.37,17.12,16.12,17.12,201300,1.72970845311434,1.80895593874877,1.70329262456952,1.80895593874877,1905107.76198546,0.0,1.0
1997-01-16,16.5,16.88,16.12,16.12,29700,1.74344468395764,1.78359674334575,1.70329262456952,1.70329262456952,281081.473079823,0.0,1.0
1997-01-17,16.37,16.63,16.25,16.5,150600,1.72970845311434,1.75718091480094,1.71702885541283,1.74344468395764,1425281.81299062,0.0,1.0
1997-01-20,16.5,16.63,16.12,16.63,19200,1.74344468395764,1.75718091480094,1.70329262456952,1.75718091480094,181709.23512231,0.0,1.0
1997-01-21,16.37,16.56,16.25,16.25,10100,1.72970845311434,1.74978448280839,1.71702885541283,1.71702885541283,95586.6288924649,0.0,1.0
1997-01-22,16.37,16.63,16.37,16.63,5300,1.72970845311434,1.75718091480094,1.72970845311434,1.75718091480094,50159.3201118875,0.0,1.0
1997-01-23,16.63,16.75,16.25,16.37,8700,1.75718091480094,1.76986051250245,1.71702885541283,1.72970845311434,82336.9971647968,0.0,1.0
1997-01-24,16.25,16.63,16.25,16.63,41700,1.71702885541283,1.75718091480094,1.71702885541283,1.75718091480094,394649.745031266,0.0,1.0
1997-01-27,16.44,16.44,16.25,16.25,3700,1.73710488510688,1.73710488510688,1.71702885541283,1.71702885541283,35016.8838516952,0.0,1.0
1997-01-28,16.37,16.44,16.37,16.44,4700,1.72970845311434,1.73710488510688,1.72970845311434,1.73710488510688,44480.9065143154,0.0,1.0
1997-01-29,16.37,16.75,16.37,16.44,4700,1.72970845311434,1.76986051250245,1.72970845311434,1.73710488510688,44480.9065143154,0.0,1.0
1997-01-30,16.63,16.88,16.63,16.75,6000,1.75718091480094,1.78359674334575,1.75718091480094,1.76986051250245,56784.1359757219,0.0,1.0
1997-01-31,16.63,16.88,16.63,16.88,45000,1.75718091480094,1.78359674334575,1.75718091480094,1.78359674334575,425881.019817914,0.0,1.0
1997-02-03,16.63,16.63,16.63,16.63,0,1.75718091480094,1.75718091480094,1.75718091480094,1.75718091480094,0,0.0,1.0
1997-02-04,16.63,16.63,16.63,16.63,1500,1.75718091480094,1.75718091480094,1.75718091480094,1.75718091480094,14196.0339939305,0.0,1.0
1997-02-05,17.0,17.0,16.63,16.75,13800,1.79627634104726,1.79627634104726,1.75718091480094,1.76986051250245,130603.512744161,0.0,1.0
1997-02-06,16.88,16.88,16.88,16.88,1000,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,9464.02266262033,0.0,1.0
1997-02-07,16.88,17.38,16.88,17.12,11500,1.78359674334575,1.83642840043538,1.78359674334575,1.80895593874877,108836.260620134,0.0,1.0
1997-02-10,16.88,17.38,16.88,17.38,6900,1.78359674334575,1.83642840043538,1.78359674334575,1.83642840043538,65301.7563720803,0.0,1.0
1997-02-11,17.5,17.5,17.0,17.38,8100,1.84910799813689,1.84910799813689,1.79627634104726,1.83642840043538,76658.5835672245,0.0,1.0
1997-02-12,17.0,17.0,16.75,17.0,5500,1.79627634104726,1.79627634104726,1.76986051250245,1.79627634104726,52052.1246444118,0.0,1.0
1997-02-13,17.0,17.0,16.75,16.75,2500,1.79627634104726,1.79627634104726,1.76986051250245,1.76986051250245,23660.0566565508,0.0,1.0
1997-02-14,17.0,17.0,17.0,17.0,2100,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,19874.4475915027,0.0,1.0
1997-02-18,16.88,16.88,16.75,16.75,8500,1.78359674334575,1.78359674334575,1.76986051250245,1.76986051250245,80444.1926322728,0.0,1.0
1997-02-19,17.0,17.0,16.75,16.75,800,1.79627634104726,1.79627634104726,1.76986051250245,1.76986051250245,7571.21813009627,0.0,1.0
1997-02-20,16.75,17.0,16.75,16.75,2200,1.76986051250245,1.79627634104726,1.76986051250245,1.76986051250245,20820.8498577647,0.0,1.0
1997-02-21,17.0,17.0,16.75,16.75,800,1.79627634104726,1.79627634104726,1.76986051250245,1.76986051250245,7571.21813009627,0.0,1.0
1997-02-24,17.0,17.0,16.75,17.0,600,1.79627634104726,1.79627634104726,1.76986051250245,1.79627634104726,5678.4135975722,0.0,1.0
1997-02-25,17.0,17.0,16.75,16.75,200,1.79627634104726,1.79627634104726,1.76986051250245,1.76986051250245,1892.80453252407,0.0,1.0
1997-02-26,16.75,16.88,16.75,16.75,10300,1.76986051250245,1.78359674334575,1.76986051250245,1.76986051250245,97479.4334249893,0.0,1.0
1997-02-27,16.75,16.75,16.75,16.75,1100,1.76986051250245,1.76986051250245,1.76986051250245,1.76986051250245,10410.4249288824,0.0,1.0
1997-02-28,16.44,17.0,16.44,17.0,200100,1.73710488510688,1.79627634104726,1.73710488510688,1.79627634104726,1893750.93479033,0.0,1.0
1997-03-03,17.0,17.12,16.37,16.75,1005600,1.79627634104726,1.80895593874877,1.72970845311434,1.76986051250245,9517021.18953101,0.0,1.0
1997-03-04,16.88,17.25,16.88,17.25,12800,1.78359674334575,1.82269216959208,1.78359674334575,1.82269216959208,121139.49008154,0.0,1.0
1997-03-05,16.88,16.88,16.88,16.88,100,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,946.402266262033,0.0,1.0
1997-03-06,17.25,17.25,16.88,17.06,9700,1.82269216959208,1.82269216959208,1.78359674334575,1.80261613989802,91801.0198274169,0.0,1.0
1997-03-07,17.06,17.06,17.06,17.06,3400,1.80261613989802,1.80261613989802,1.80261613989802,1.80261613989802,32177.677052909,0.0,1.0
1997-03-10,17.38,17.38,16.88,17.06,30100,1.83642840043538,1.83642840043538,1.78359674334575,1.80261613989802,284867.082144871,0.0,1.0
1997-03-11,17.5,17.5,17.12,17.38,5200,1.84910799813689,1.84910799813689,1.80895593874877,1.83642840043538,49212.9178456256,0.0,1.0
1997-03-12,17.56,17.75,17.31,17.5,10900,1.85544779698764,1.8755238266817,1.82903196844283,1.84910799813689,103157.847022562,0.0,1.0
1997-03-13,17.5,17.62,17.12,17.56,18000,1.84910799813689,1.8617875958384,1.80895593874877,1.85544779698764,170352.407927166,0.0,1.0
1997-03-14,17.62,17.62,17.38,17.38,9700,1.8617875958384,1.8617875958384,1.83642840043538,1.83642840043538,91801.019827417,0.0,1.0
1997-03-17,17.12,17.5,17.12,17.5,16900,1.80895593874877,1.84910799813689,1.80895593874877,1.84910799813689,159941.982998284,0.0,1.0
1997-03-18,17.0,17.38,17.0,17.38,22900,1.79627634104726,1.83642840043538,1.79627634104726,1.83642840043538,216726.118974006,0.0,1.0
1997-03-19,17.0,17.12,17.0,17.12,20200,1.79627634104726,1.80895593874877,1.79627634104726,1.80895593874877,191173.257784931,0.0,1.0
1997-03-20,17.25,17.25,17.0,17.0,5400,1.82269216959208,1.82269216959208,1.79627634104726,1.79627634104726,51105.7223781496,0.0,1.0
1997-03-21,17.25,17.25,17.0,17.25,11100,1.82269216959208,1.82269216959208,1.79627634104726,1.82269216959208,105050.651555085,0.0,1.0
1997-03-24,17.0,17.12,17.0,17.0,8800,1.79627634104726,1.80895593874877,1.79627634104726,1.79627634104726,83283.3994310589,0.0,1.0
1997-03-25,17.0,17.0,17.0,17.0,600,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,5678.4135975722,0.0,1.0
1997-03-26,17.0,17.0,17.0,17.0,0,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,0,0.0,1.0
1997-03-27,16.75,17.12,16.75,17.12,6300,1.76986051250245,1.80895593874877,1.76986051250245,1.80895593874877,59623.342774508,0.0,1.0
1997-03-31,17.0,17.0,16.75,16.75,10200,1.79627634104726,1.79627634104726,1.76986051250245,1.76986051250245,96533.0311587274,0.0,1.0
1997-04-01,17.25,17.25,16.75,16.75,2100,1.82269216959208,1.82269216959208,1.76986051250245,1.76986051250245,19874.4475915026,0.0,1.0
1997-04-02,17.0,17.0,17.0,17.0,31100,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,294331.104807492,0.0,1.0
1997-04-03,16.5,17.0,16.5,16.75,27000,1.74344468395764,1.79627634104726,1.74344468395764,1.76986051250245,255528.611890748,0.0,1.0
1997-04-04,16.88,16.88,16.88,16.88,6200,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,58676.9405082461,0.0,1.0
1997-04-07,16.12,16.88,16.0,16.88,853100,1.70329262456952,1.78359674334575,1.69061302686801,1.78359674334575,8073757.73348141,0.0,1.0
1997-04-08,16.88,16.88,16.88,16.88,1500,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,14196.0339939305,0.0,1.0
1997-04-09,16.88,16.88,16.88,16.88,0,1.78359674334575,1.78359674334575,1.78359674334575,1.78359674334575,0,0.0,1.0
1997-04-10,16.88,16.88,16.75,16.75,5800,1.78359674334575,1.78359674334575,1.76986051250245,1.76986051250245,54891.3314431979,0.0,1.0
1997-04-11,16.94,16.94,16.94,16.94,1900,1.78993654219651,1.78993654219651,1.78993654219651,1.78993654219651,17981.6430589786,0.0,1.0
1997-04-14,17.0,17.0,16.88,17.0,5000,1.79627634104726,1.79627634104726,1.78359674334575,1.79627634104726,47320.1133131017,0.0,1.0
1997-04-15,16.88,17.0,16.88,17.0,1300,1.78359674334575,1.79627634104726,1.78359674334575,1.79627634104726,12303.2294614064,0.0,1.0
1997-04-16,16.63,16.63,16.63,16.63,100,1.75718091480094,1.75718091480094,1.75718091480094,1.75718091480094,946.402266262032,0.0,1.0
1997-04-17,17.0,17.0,16.88,16.88,800,1.79627634104726,1.79627634104726,1.78359674334575,1.78359674334575,7571.21813009627,0.0,1.0
1997-04-18,17.25,17.25,17.0,17.12,4000,1.82269216959208,1.82269216959208,1.79627634104726,1.80895593874877,37856.0906504812,0.0,1.0
1997-04-21,17.25,17.25,17.25,17.25,900,1.82269216959208,1.82269216959208,1.82269216959208,1.82269216959208,8517.62039635827,0.0,1.0
1997-04-22,17.25,17.25,17.25,17.25,700,1.82269216959208,1.82269216959208,1.82269216959208,1.82269216959208,6624.81586383421,0.0,1.0
1997-04-23,17.38,17.62,17.0,17.25,19900,1.83642840043538,1.8617875958384,1.79627634104726,1.82269216959208,188334.050986144,0.0,1.0
1997-04-24,17.5,17.87,17.5,17.75,3100,1.84910799813689,1.88820342438321,1.84910799813689,1.8755238266817,29338.470254123,0.0,1.0
1997-04-25,18.0,18.0,17.62,17.62,7000,1.90193965522652,1.90193965522652,1.8617875958384,1.8617875958384,66248.158638342,0.0,1.0
1997-04-28,18.62,18.75,17.87,18.13,19600,1.96745091001765,1.98118714086095,1.88820342438321,1.91567588606982,185494.844187358,0.0,1.0
1997-04-29,18.88,19.0,18.62,18.62,25200,1.99492337170426,2.00760296940577,1.96745091001765,1.96745091001765,238493.371098031,0.0,1.0
1997-04-30,19.0,19.0,18.62,18.75,4900,2.00760296940577,2.00760296940577,1.96745091001765,1.98118714086095,46373.7110468394,0.0,1.0
1997-05-01,18.25,19.0,18.25,19.0,9000,1.92835548377133,2.00760296940577,1.92835548377133,2.00760296940577,85176.2039635827,0.0,1.0
1997-05-02,18.13,18.62,18.13,18.62,3300,1.91567588606982,1.96745091001765,1.91567588606982,1.96745091001765,31231.274786647,0.0,1.0
1997-05-05,18.13,18.13,18.13,18.13,0,1.91567588606982,1.91567588606982,1.91567588606982,1.91567588606982,0,0.0,1.0
1997-05-06,18.13,18.25,17.87,18.25,7000,1.91567588606982,1.92835548377133,1.88820342438321,1.92835548377133,66248.1586383421,0.0,1.0
1997-05-07,17.75,18.13,17.5,18.06,18900,1.8755238266817,1.91567588606982,1.84910799813689,1.90827945407727,178870.028323524,0.0,1.0
1997-05-08,17.75,17.75,17.75,17.75,1000,1.8755238266817,1.8755238266817,1.8755238266817,1.8755238266817,9464.02266262032,0.0,1.0
1997-05-09,17.75,17.75,17.5,17.5,2000,1.8755238266817,1.8755238266817,1.84910799813689,1.84910799813689,18928.0453252406,0.0,1.0
1997-05-12,18.25,18.25,17.5,17.5,14100,1.92835548377133,1.92835548377133,1.84910799813689,1.84910799813689,133442.719542946,0.0,1.0
1997-05-13,18.25,18.62,18.25,18.38,24300,1.92835548377133,1.96745091001765,1.92835548377133,1.94209171461463,229975.750701673,0.0,1.0
1997-05-14,19.25,19.5,18.62,18.62,261700,2.03401879795058,2.06043462649539,1.96745091001765,1.96745091001765,2476734.73080773,0.0,1.0
1997-05-15,19.0,19.37,19.0,19.37,1900,2.00760296940577,2.04669839565209,2.00760296940577,2.04669839565209,17981.6430589786,0.0,1.0
1997-05-16,19.37,19.37,19.37,19.37,1500,2.04669839565209,2.04669839565209,2.04669839565209,2.04669839565209,14196.0339939305,0.0,1.0
1997-05-19,19.0,19.19,19.0,19.19,45600,2.00760296940577,2.02767899909982,2.00760296940577,2.02767899909982,431559.433415485,0.0,1.0
1997-05-20,19.25,19.25,19.0,19.12,58000,2.03401879795058,2.03401879795058,2.00760296940577,2.02028256710728,548913.314431978,0.0,1.0
1997-05-21,19.0,19.12,19.0,19.12,4100,2.00760296940577,2.02028256710728,2.00760296940577,2.02028256710728,38802.4929167432,0.0,1.0
1997-05-22,19.0,19.25,19.0,19.25,4400,2.00760296940577,2.03401879795058,2.00760296940577,2.03401879795058,41641.6997155293,0.0,1.0
1997-05-23,19.12,19.12,19.0,19.0,12700,2.02028256710728,2.02028256710728,2.00760296940577,2.00760296940577,120193.087815278,0.0,1.0
1997-05-27,19.25,19.25,19.0,19.12,100500,2.03401879795058,2.03401879795058,2.00760296940577,2.02028256710728,951134.277593341,0.0,1.0
1997-05-28,19.12,19.25,19.0,19.25,75500,2.02028256710728,2.03401879795058,2.00760296940577,2.03401879795058,714533.711027832,0.0,1.0
1997-05-29,19.0,19.12,19.0,19.0,76300,2.00760296940577,2.02028256710728,2.00760296940577,2.00760296940577,722104.929157928,0.0,1.0
1997-05-30,19.0,19.12,19.0,19.0,9500,2.00760296940577,2.02028256710728,2.00760296940577,2.00760296940577,89908.2152948928,0.0,1.0
1997-06-02,19.12,19.12,19.12,19.12,1500,2.02028256710728,2.02028256710728,2.02028256710728,2.02028256710728,14196.0339939304,0.0,1.0
1997-06-03,18.38,19.0,18.38,19.0,5400,1.94209171461463,2.00760296940577,1.94209171461463,2.00760296940577,51105.7223781497,0.0,1.0
1997-06-04,18.25,18.25,18.25,18.25,300,1.92835548377133,1.92835548377133,1.92835548377133,1.92835548377133,2839.20679878609,0.0,1.0
1997-06-05,18.25,18.75,18.25,18.75,3900,1.92835548377133,1.98118714086095,1.92835548377133,1.98118714086095,36909.6883842192,0.0,1.0
1997-06-06,18.25,18.75,18.25,18.75,2200,1.92835548377133,1.98118714086095,1.92835548377133,1.98118714086095,20820.8498577647,0.0,1.0
1997-06-09,18.5,18.75,18.38,18.5,6600,1.95477131231614,1.98118714086095,1.94209171461463,1.95477131231614,62462.5495732941,0.0,1.0
1997-06-10,18.38,18.62,18.38,18.62,1200,1.94209171461463,1.96745091001765,1.94209171461463,1.96745091001765,11356.8271951444,0.0,1.0
1997-06-11,18.94,19.12,18.62,18.75,36100,2.00126317055501,2.02028256710728,1.96745091001765,1.98118714086095,341651.218120593,0.0,1.0
1997-06-12,19.25,19.25,18.94,19.25,26200,2.03401879795058,2.03401879795058,2.00126317055501,2.03401879795058,247957.393760652,0.0,1.0
1997-06-13,19.5,19.5,18.94,19.25,83800,2.06043462649539,2.06043462649539,2.00126317055501,2.03401879795058,793085.099127583,0.0,1.0
1997-06-16,19.25,19.5,19.25,19.5,87400,2.03401879795058,2.06043462649539,2.03401879795058,2.06043462649539,827155.580713015,0.0,1.0
1997-06-17,19.25,19.5,19.25,19.5,46500,2.03401879795058,2.06043462649539,2.03401879795058,2.06043462649539,440077.053811844,0.0,1.0
1997-06-18,19.63,19.63,19.63,19.63,2100,2.07417085733869,2.07417085733869,2.07417085733869,2.07417085733869,19874.4475915027,0.0,1.0
1997-06-19,20.0,20.0,19.63,19.63,56900,2.11326628358502,2.11326628358502,2.07417085733869,2.07417085733869,538502.889503095,0.0,1.0
1997-06-20,20.0,20.5,19.5,20.0,114200,2.11326628358502,2.16609794067464,2.06043462649539,2.11326628358502,1080791.38807124,0.0,1.0
1997-06-23,20.0,20.5,19.5,20.0,11200,2.11326628358502,2.16609794067464,2.06043462649539,2.11326628358502,105997.053821347,0.0,1.0
1997-06-24,20.62,20.62,20.5,20.62,56000,2.17877753837615,2.17877753837615,2.16609794067464,2.17877753837615,529985.269106738,0.0,1.0
1997-06-25,20.0,20.62,20.0,20.62,3900,2.11326628358502,2.17877753837615,2.11326628358502,2.17877753837615,36909.6883842192,0.0,1.0
1997-06-26,20.62,21.0,20.38,20.62,20900,2.17877753837615,2.21892959776427,2.15341834297313,2.17877753837615,197798.073648765,0.0,1.0
1997-06-27,20.75,21.0,20.5,20.62,23300,2.19251376921946,2.21892959776427,2.16609794067464,2.17877753837615,220511.728039053,0.0,1.0
1997-06-30,21.0,21.0,21.0,21.0,62400,2.21892959776427,2.21892959776427,2.21892959776427,2.21892959776427,590555.014147507,0.0,1.0
1997-07-01,21.25,21.25,20.87,20.87,79200,2.24534542630908,2.24534542630908,2.20519336692097,2.20519336692097,749550.594879529,0.0,1.0
1997-07-02,21.56,21.75,20.5,21.13,121300,2.27810105370465,2.29817708339871,2.16609794067464,2.23266582860757,1147985.94897584,0.0,1.0
1997-07-03,21.75,21.75,21.62,21.75,14300,2.29817708339871,2.29817708339871,2.2844408525554,2.29817708339871,135335.52407547,0.0,1.0
1997-07-07,21.88,21.88,21.75,21.88,14100,2.31191331424201,2.31191331424201,2.29817708339871,2.31191331424201,133442.719542946,0.0,1.0
1997-07-08,22.12,22.12,21.62,22.12,4500,2.33727250964503,2.33727250964503,2.2844408525554,2.33727250964503,42588.1019817914,0.0,1.0
1997-07-09,22.12,22.12,21.88,22.12,13100,2.33727250964503,2.33727250964503,2.31191331424201,2.33727250964503,123978.696880326,0.0,1.0
1997-07-10,21.38,22.0,20.75,22.0,68400,2.25908165715238,2.32459291194352,2.19251376921946,2.32459291194352,647339.15012323,0.0,1.0
1997-07-11,21.62,21.62,21.62,21.62,6500,2.2844408525554,2.2844408525554,2.2844408525554,2.2844408525554,61516.1473070321,0.0,1.0
1997-07-14,21.75,22.0,21.5,21.5,38800,2.29817708339871,2.32459291194352,2.27176125485389,2.27176125485389,367204.079309667,0.0,1.0
1997-07-15,21.5,21.75,21.5,21.75,5800,2.27176125485389,2.29817708339871,2.27176125485389,2.29817708339871,54891.3314431979,0.0,1.0
1997-07-16,21.75,22.0,21.75,21.75,8000,2.29817708339871,2.32459291194352,2.29817708339871,2.29817708339871,75712.1813009623,0.0,1.0
1997-07-17,21.88,22.0,21.75,22.0,28100,2.31191331424201,2.32459291194352,2.29817708339871,2.32459291194352,265939.036819631,0.0,1.0
1997-07-18,21.62,22.0,21.62,22.0,7200,2.2844408525554,2.32459291194352,2.2844408525554,2.32459291194352,68140.9631708663,0.0,1.0
1997-07-21,21.62,21.62,21.62,21.62,4000,2.2844408525554,2.2844408525554,2.2844408525554,2.2844408525554,37856.0906504813,0.0,1.0
1997-07-22,21.38,22.0,21.13,22.0,47400,2.25908165715238,2.32459291194352,2.23266582860757,2.32459291194352,448594.674208203,0.0,1.0
1997-07-23,21.75,22.0,21.5,22.0,4000,2.29817708339871,2.32459291194352,2.27176125485389,2.32459291194352,37856.0906504812,0.0,1.0
1997-07-24,21.5,21.75,21.13,21.5,9200,2.27176125485389,2.29817708339871,2.23266582860757,2.27176125485389,87069.008496107,0.0,1.0
1997-07-25,21.75,21.75,21.5,21.75,22500,2.29817708339871,2.29817708339871,2.27176125485389,2.29817708339871,212940.509908957,0.0,1.0
1997-07-28,21.13,21.5,21.13,21.13,9800,2.23266582860757,2.27176125485389,2.23266582860757,2.23266582860757,92747.4220936791,0.0,1.0
1997-07-29,20.75,21.5,20.75,21.5,31000,2.19251376921946,2.27176125485389,2.19251376921946,2.27176125485389,293384.702541229,0.0,1.0
1997-07-30,21.0,21.0,20.62,20.62,17800,2.21892959776427,2.21892959776427,2.17877753837615,2.17877753837615,168459.603394641,0.0,1.0
1997-07-31,21.38,21.38,20.75,21.0,21300,2.25908165715238,2.25908165715238,2.19251376921946,2.21892959776427,201583.682713813,0.0,1.0
1997-08-01,20.75,21.38,20.75,21.25,15600,2.19251376921946,2.25908165715238,2.19251376921946,2.24534542630908,147638.753536877,0.0,1.0
1997-08-04,21.38,21.38,21.06,21.25,2100,2.25908165715238,2.25908165715238,2.22526939661502,2.24534542630908,19874.4475915027,0.0,1.0
1997-08-05,21.38,21.38,20.75,21.38,20200,2.25908165715238,2.25908165715238,2.19251376921946,2.25908165715238,191173.257784931,0.0,1.0
1997-08-06,20.75,21.13,20.75,20.75,40700,2.19251376921946,2.23266582860757,2.19251376921946,2.19251376921946,385185.722368646,0.0,1.0
1997-08-07,21.06,21.13,20.75,20.75,4300,2.22526939661502,2.23266582860757,2.19251376921946,2.19251376921946,40695.2974492674,0.0,1.0
1997-08-08,20.75,21.13,20.75,21.0,39800,2.19251376921946,2.23266582860757,2.19251376921946,2.21892959776427,376668.101972288,0.0,1.0
1997-08-11,21.0,21.5,20.5,20.75,528600,2.21892959776427,2.27176125485389,2.16609794067464,2.19251376921946,5002682.37946109,0.0,1.0
1997-08-12,20.5,21.5,20.5,21.25,136600,2.16609794067464,2.27176125485389,2.16609794067464,2.24534542630908,1292785.49571394,0.0,1.0
1997-08-13,21.0,21.5,21.0,21.5,3700,2.21892959776427,2.27176125485389,2.21892959776427,2.27176125485389,35016.8838516951,0.0,1.0
1997-08-14,21.75,21.75,21.5,21.5,12500,2.29817708339871,2.29817708339871,2.27176125485389,2.27176125485389,118300.283282754,0.0,1.0
1997-08-15,21.5,21.75,21.5,21.62,7800,2.27176125485389,2.29817708339871,2.27176125485389,2.2844408525554,73819.3767684385,0.0,1.0
1997-08-18,21.69,21.88,21.5,21.5,10600,2.29183728454795,2.31191331424201,2.27176125485389,2.27176125485389,100318.640223775,0.0,1.0
1997-08-19,21.62,21.88,21.5,21.5,9800,2.2844408525554,2.31191331424201,2.27176125485389,2.27176125485389,92747.4220936792,0.0,1.0
1997-08-20,21.75,21.75,21.5,21.62,17000,2.29817708339871,2.29817708339871,2.27176125485389,2.2844408525554,160888.385264545,0.0,1.0
1997-08-21,21.75,21.75,21.62,21.75,20400,2.29817708339871,2.29817708339871,2.2844408525554,2.29817708339871,193066.062317454,0.0,1.0
1997-08-22,21.75,21.75,21.5,21.75,12600,2.29817708339871,2.29817708339871,2.27176125485389,2.29817708339871,119246.685549016,0.0,1.0
1997-08-25,21.75,21.75,21.75,21.75,200,2.29817708339871,2.29817708339871,2.29817708339871,2.29817708339871,1892.80453252406,0.0,1.0
1997-08-26,21.5,21.5,21.5,21.5,800,2.27176125485389,2.27176125485389,2.27176125485389,2.27176125485389,7571.21813009626,0.0,1.0
1997-08-27,21.88,22.12,21.5,21.5,4400,2.31191331424201,2.33727250964503,2.27176125485389,2.27176125485389,41641.6997155293,0.0,1.0
1997-08-28,21.62,22.12,21.62,21.75,2100,2.2844408525554,2.33727250964503,2.2844408525554,2.29817708339871,19874.4475915027,0.0,1.0
1997-08-29,22.37,22.37,21.75,21.75,1900,2.36368833818984,2.36368833818984,2.29817708339871,2.29817708339871,17981.6430589786,0.0,1.0
1997-09-02,22.37,22.37,22.37,22.37,700,2.36368833818984,2.36368833818984,2.36368833818984,2.36368833818984,6624.81586383422,0.0,1.0
1997-09-03,22.37,22.37,21.75,22.37,600,2.36368833818984,2.36368833818984,2.29817708339871,2.36368833818984,5678.41359757219,0.0,1.0
1997-09-04,22.63,22.88,22.37,22.37,5500,2.39116079987645,2.41757662842126,2.36368833818984,2.36368833818984,52052.1246444116,0.0,1.0
1997-09-05,22.63,23.38,22.25,22.88,10600,2.39116079987645,2.47040828551088,2.35100874048833,2.41757662842126,100318.640223775,0.0,1.0
1997-09-08,23.25,23.25,23.12,23.12,9200,2.45667205466758,2.45667205466758,2.44293582382428,2.44293582382428,87069.0084961069,0.0,1.0
1997-09-09,23.12,23.25,23.0,23.25,15200,2.44293582382428,2.45667205466758,2.43025622612277,2.45667205466758,143853.144471829,0.0,1.0
1997-09-10,23.25,23.25,23.0,23.0,7800,2.45667205466758,2.45667205466758,2.43025622612277,2.43025622612277,73819.3767684385,0.0,1.0
1997-09-11,23.12,23.12,23.12,23.12,5200,2.44293582382428,2.44293582382428,2.44293582382428,2.44293582382428,49212.9178456256,0.0,1.0
1997-09-12,23.12,23.25,23.06,23.25,53700,2.44293582382428,2.45667205466758,2.43659602497352,2.45667205466758,508218.016982711,0.0,1.0
1997-09-15,23.25,23.25,23.0,23.0,4300,2.45667205466758,2.45667205466758,2.43025622612277,2.43025622612277,40695.2974492674,0.0,1.0
1997-09-16,23.19,23.25,23.19,23.25,9700,2.45033225581683,2.45667205466758,2.45033225581683,2.45667205466758,91801.0198274169,0.0,1.0
1997-09-17,23.09,23.25,22.69,23.19,15500,2.4397659243989,2.45667205466758,2.3975005987272,2.45033225581683,146692.351270615,0.0,1.0
1997-09-18,23.25,23.25,23.0,23.25,2500,2.45667205466758,2.45667205466758,2.43025622612277,2.45667205466758,23660.0566565508,0.0,1.0
1997-09-19,23.0,23.25,22.88,22.88,5100,2.43025622612277,2.45667205466758,2.41757662842126,2.41757662842126,48266.5155793636,0.0,1.0
1997-09-22,23.25,23.25,22.75,22.75,7300,2.45667205466758,2.45667205466758,2.40384039757796,2.40384039757796,69087.3654371283,0.0,1.0
1997-09-23,23.25,23.25,22.75,23.0,8700,2.45667205466758,2.45667205466758,2.40384039757796,2.43025622612277,82336.9971647968,0.0,1.0
1997-09-24,23.25,23.25,23.25,23.25,3600,2.45667205466758,2.45667205466758,2.45667205466758,2.45667205466758,34070.4815854331,0.0,1.0
1997-09-25,23.25,23.25,23.25,23.25,1000,2.45667205466758,2.45667205466758,2.45667205466758,2.45667205466758,9464.02266262032,0.0,1.0
1997-09-26,22.75,23.25,22.75,23.25,4600,2.40384039757796,2.45667205466758,2.40384039757796,2.45667205466758,43534.5042480534,0.0,1.0
1997-09-29,23.25,23.25,22.75,22.75,2100,2.45667205466758,2.45667205466758,2.40384039757796,2.40384039757796,19874.4475915027,0.0,1.0
1997-09-30,23.0,23.25,22.75,23.25,4500,2.43025622612277,2.45667205466758,2.40384039757796,2.45667205466758,42588.1019817914,0.0,1.0
1997-10-01,23.0,23.38,23.0,23.25,6900,2.43025622612277,2.47040828551088,2.43025622612277,2.45667205466758,65301.7563720801,0.0,1.0
1997-10-02,23.06,23.06,23.06,23.06,1500,2.43659602497352,2.43659602497352,2.43659602497352,2.43659602497352,14196.0339939305,0.0,1.0
1997-10-03,23.25,23.25,23.12,23.12,6700,2.45667205466758,2.45667205466758,2.44293582382428,2.44293582382428,63408.9518395561,0.0,1.0
1997-10-06,23.06,23.06,22.88,22.88,2000,2.43659602497352,2.43659602497352,2.41757662842126,2.41757662842126,18928.0453252407,0.0,1.0
1997-10-07,23.06,23.25,22.88,23.25,3600,2.43659602497352,2.45667205466758,2.41757662842126,2.45667205466758,34070.4815854332,0.0,1.0
1997-10-08,23.38,23.38,23.25,23.25,11100,2.47040828551088,2.47040828551088,2.45667205466758,2.45667205466758,105050.651555086,0.0,1.0
1997-10-09,23.25,23.38,23.25,23.38,3400,2.45667205466758,2.47040828551088,2.45667205466758,2.47040828551088,32177.6770529091,0.0,1.0
1997-10-10,23.38,23.38,23.25,23.38,6300,2.47040828551088,2.47040828551088,2.45667205466758,2.47040828551088,59623.3427745081,0.0,1.0
1997-10-13,22.63,23.38,22.63,23.38,4600,2.39116079987645,2.47040828551088,2.39116079987645,2.47040828551088,43534.5042480534,0.0,1.0
1997-10-14,23.0,23.0,22.37,22.63,3700,2.43025622612277,2.43025622612277,2.36368833818984,2.39116079987645,35016.8838516951,0.0,1.0
1997-10-15,23.0,23.0,23.0,23.0,300,2.43025622612277,2.43025622612277,2.43025622612277,2.43025622612277,2839.20679878609,0.0,1.0
1997-10-16,23.19,23.38,22.88,23.0,13500,2.45033225581683,2.47040828551088,2.41757662842126,2.43025622612277,127764.305945374,0.0,1.0
1997-10-17,23.38,23.38,23.0,23.0,7100,2.47040828551088,2.47040828551088,2.43025622612277,2.43025622612277,67194.5609046043,0.0,1.0
1997-10-20,23.12,23.38,22.88,23.0,3600,2.44293582382428,2.47040828551088,2.41757662842126,2.43025622612277,34070.4815854331,0.0,1.0
1997-10-21,22.81,23.38,22.81,23.38,6400,2.41018019642871,2.47040828551088,2.41018019642871,2.47040828551088,60569.74504077,0.0,1.0
1997-10-22,23.25,23.25,23.0,23.0,1300,2.45667205466758,2.45667205466758,2.43025622612277,2.43025622612277,12303.2294614064,0.0,1.0
1997-10-23,22.63,22.63,22.63,22.63,400,2.39116079987645,2.39116079987645,2.39116079987645,2.39116079987645,3785.60906504812,0.0,1.0
1997-10-24,23.38,23.38,23.0,23.0,2600,2.47040828551088,2.47040828551088,2.43025622612277,2.43025622612277,24606.4589228129,0.0,1.0
1997-10-27,22.25,23.38,22.25,23.38,6100,2.35100874048833,2.47040828551088,2.35100874048833,2.47040828551088,57730.5382419839,0.0,1.0
1997-10-28,22.25,22.25,21.5,21.5,4500,2.35100874048833,2.35100874048833,2.27176125485389,2.27176125485389,42588.1019817914,0.0,1.0
1997-10-29,22.75,23.0,22.0,22.0,2400,2.40384039757796,2.43025622612277,2.32459291194352,2.32459291194352,22713.6543902887,0.0,1.0
1997-10-30,22.0,22.75,22.0,22.75,1700,2.32459291194352,2.40384039757796,2.32459291194352,2.40384039757796,16088.8385264545,0.0,1.0
1997-10-31,22.75,22.75,22.25,22.75,400,2.40384039757796,2.40384039757796,2.35100874048833,2.40384039757796,3785.60906504812,0.0,1.0
1997-11-03,22.25,22.25,22.25,22.25,12300,2.35100874048833,2.35100874048833,2.35100874048833,2.35100874048833,116407.47875023,0.0,1.0
1997-11-04,22.75,22.75,22.12,22.12,5000,2.40384039757796,2.40384039757796,2.33727250964503,2.33727250964503,47320.1133131015,0.0,1.0
1997-11-05,23.25,23.25,22.75,22.75,2700,2.45667205466758,2.45667205466758,2.40384039757796,2.40384039757796,25552.8611890749,0.0,1.0
1997-11-06,22.88,23.0,22.88,23.0,2400,2.41757662842126,2.43025622612277,2.41757662842126,2.43025622612277,22713.6543902887,0.0,1.0
1997-11-07,22.25,22.75,22.25,22.75,5200,2.35100874048833,2.40384039757796,2.35100874048833,2.40384039757796,49212.9178456256,0.0,1.0
1997-11-10,22.37,23.0,22.25,22.25,8200,2.36368833818984,2.43025622612277,2.35100874048833,2.35100874048833,77604.9858334866,0.0,1.0
1997-11-11,22.63,23.0,22.5,22.5,11000,2.39116079987645,2.43025622612277,2.37742456903314,2.37742456903314,104104.249288823,0.0,1.0
1997-11-12,22.63,22.63,22.63,22.63,0,2.39116079987645,2.39116079987645,2.39116079987645,2.39116079987645,0,0.0,1.0
1997-11-13,22.44,22.44,22.44,22.44,100,2.37108477018239,2.37108477018239,2.37108477018239,2.37108477018239,946.402266262031,0.0,1.0
1997-11-14,22.25,22.63,22.25,22.63,3700,2.35100874048833,2.39116079987645,2.35100874048833,2.39116079987645,35016.8838516952,0.0,1.0
1997-11-17,22.25,22.25,22.25,22.25,0,2.35100874048833,2.35100874048833,2.35100874048833,2.35100874048833,0,0.0,1.0
1997-11-18,23.0,23.12,22.25,22.25,9200,2.43025622612277,2.44293582382428,2.35100874048833,2.35100874048833,87069.0084961068,0.0,1.0
1997-11-19,23.0,23.0,23.0,23.0,0,2.43025622612277,2.43025622612277,2.43025622612277,2.43025622612277,0,0.0,1.0
1997-11-20,22.25,22.25,22.25,22.25,200,2.35100874048833,2.35100874048833,2.35100874048833,2.35100874048833,1892.80453252406,0.0,1.0
1997-11-21,23.0,23.12,22.25,22.25,10500,2.43025622612277,2.44293582382428,2.35100874048833,2.35100874048833,99372.2379575132,0.0,1.0
1997-11-24,23.12,23.12,22.25,23.12,9400,2.44293582382428,2.44293582382428,2.35100874048833,2.44293582382428,88961.8130286309,0.0,1.0
1997-11-25,22.63,23.0,22.25,22.25,3100,2.39116079987645,2.43025622612277,2.35100874048833,2.35100874048833,29338.4702541229,0.0,1.0
1997-11-26,22.25,22.25,22.25,22.25,400,2.35100874048833,2.35100874048833,2.35100874048833,2.35100874048833,3785.60906504813,0.0,1.0
1997-11-28,23.0,23.0,23.0,23.0,900,2.43025622612277,2.43025622612277,2.43025622612277,2.43025622612277,8517.62039635828,0.0,1.0
1997-12-01,23.0,23.38,23.0,23.0,8300,2.43025622612277,2.47040828551088,2.43025622612277,2.43025622612277,78551.3880997486,0.0,1.0
1997-12-02,23.38,23.38,23.0,23.38,7700,2.47040828551088,2.47040828551088,2.43025622612277,2.47040828551088,72872.9745021765,0.0,1.0
1997-12-03,23.38,23.38,23.0,23.38,11100,2.47040828551088,2.47040828551088,2.43025622612277,2.47040828551088,105050.651555086,0.0,1.0
1997-12-04,23.25,23.25,23.25,23.25,1000,2.45667205466758,2.45667205466758,2.45667205466758,2.45667205466758,9464.02266262032,0.0,1.0
1997-12-05,23.25,23.25,23.25,23.25,1800,2.45667205466758,2.45667205466758,2.45667205466758,2.45667205466758,17035.2407927166,0.0,1.0
1997-12-08,23.38,23.38,23.0,23.25,11100,2.47040828551088,2.47040828551088,2.43025622612277,2.45667205466758,105050.651555086,0.0,1.0
1997-12-09,23.38,23.38,23.25,23.25,1000,2.47040828551088,2.47040828551088,2.45667205466758,2.45667205466758,9464.02266262033,0.0,1.0
1997-12-10,23.12,23.31,23.12,23.19,39600,2.44293582382428,2.46301185351834,2.44293582382428,2.45033225581683,374775.297439764,0.0,1.0
1997-12-11,22.37,23.0,22.25,23.0,21900,2.36368833818984,2.43025622612277,2.35100874048833,2.43025622612277,207262.096311385,0.0,1.0
1997-12-12,22.25,22.5,22.25,22.5,3500,2.35100874048833,2.37742456903314,2.35100874048833,2.37742456903314,33124.0793191711,0.0,1.0
1997-12-15,22.37,22.37,22.0,22.0,1700,2.36368833818984,2.36368833818984,2.32459291194352,2.32459291194352,16088.8385264545,0.0,1.0
1997-12-16,21.88,22.37,21.88,22.37,49200,2.31191331424201,2.36368833818984,2.31191331424201,2.36368833818984,465629.915000919,0.0,1.0
1997-12-17,21.88,21.88,21.88,21.88,0,2.31191331424201,2.31191331424201,2.31191331424201,2.31191331424201,0,0.0,1.0
1997-12-18,21.62,21.75,21.62,21.75,5200,2.2844408525554,2.29817708339871,2.2844408525554,2.29817708339871,49212.9178456257,0.0,1.0
1997-12-19,22.06,22.25,20.87,21.0,12000,2.33093271079427,2.35100874048833,2.20519336692097,2.21892959776427,113568.271951444,0.0,1.0
1997-12-22,21.62,22.12,21.62,22.12,9900,2.2844408525554,2.33727250964503,2.2844408525554,2.33727250964503,93693.8243599412,0.0,1.0
1997-12-23,22.31,22.47,22.12,22.12,29300,2.35734853933909,2.37425466960777,2.33727250964503,2.33727250964503,277295.864014775,0.0,1.0
1997-12-24,22.31,22.31,22.31,22.31,0,2.35734853933909,2.35734853933909,2.35734853933909,2.35734853933909,0,0.0,1.0
1997-12-26,22.12,22.12,22.12,22.12,1000,2.33727250964503,2.33727250964503,2.33727250964503,2.33727250964503,9464.02266262031,0.0,1.0
1997-12-29,23.38,23.38,23.38,23.38,100,2.47040828551088,2.47040828551088,2.47040828551088,2.47040828551088,946.402266262033,0.0,1.0
1997-12-30,23.38,23.38,23.38,23.38,200,2.47040828551088,2.47040828551088,2.47040828551088,2.47040828551088,1892.80453252407,0.0,1.0
1997-12-31,22.25,22.25,22.25,22.25,600,2.35100874048833,2.35100874048833,2.35100874048833,2.35100874048833,5678.41359757219,0.0,1.0
1998-01-02,23.5,23.5,23.0,23.38,25800,2.4830878832124,2.4830878832124,2.43025622612277,2.47040828551088,244171.784695604,0.0,1.0
1998-01-05,24.0,24.0,23.0,23.12,32600,2.53591954030202,2.53591954030202,2.43025622612277,2.44293582382428,308527.138801422,0.0,1.0
1998-01-06,23.12,23.75,22.75,23.0,13500,2.44293582382428,2.50950371175721,2.40384039757796,2.43025622612277,127764.305945374,0.0,1.0
1998-01-07,23.38,23.38,22.75,22.75,20100,2.47040828551088,2.47040828551088,2.40384039757796,2.40384039757796,190226.855518669,0.0,1.0
1998-01-08,21.0,22.37,19.75,21.88,608600,2.21892959776427,2.36368833818984,2.0868504550402,2.31191331424201,5759804.19247072,0.0,1.0
1998-01-09,20.75,21.0,20.5,20.5,79800,2.19251376921946,2.21892959776427,2.16609794067464,2.16609794067464,755229.008477099,0.0,1.0
1998-01-12,20.87,21.0,20.38,20.5,613900,2.20519336692097,2.21892959776427,2.15341834297313,2.16609794067464,5809963.5125826,0.0,1.0
1998-01-13,21.0,21.0,20.5,20.81,1047800,2.21892959776427,2.21892959776427,2.16609794067464,2.19885356807021,9916402.94589355,0.0,1.0
1998-01-14,21.0,21.0,20.87,21.0,13100,2.21892959776427,2.21892959776427,2.20519336692097,2.21892959776427,123978.696880326,0.0,1.0
1998-01-15,21.5,21.5,21.0,21.0,13600,2.27176125485389,2.27176125485389,2.21892959776427,2.21892959776427,128710.708211636,0.0,1.0
1998-01-16,22.69,22.94,21.91,22.0,28300,2.3975005987272,2.42391642727201,2.31508321366739,2.32459291194352,267831.841352155,0.0,1.0
1998-01-20,22.75,23.0,22.75,22.88,24700,2.40384039757796,2.43025622612277,2.40384039757796,2.41757662842126,233761.359766721,0.0,1.0
1998-01-21,23.0,23.0,22.37,22.88,6300,2.43025622612277,2.43025622612277,2.36368833818984,2.41757662842126,59623.3427745079,0.0,1.0
1998-01-22,23.0,23.0,22.37,23.0,2500,2.43025622612277,2.43025622612277,2.36368833818984,2.43025622612277,23660.0566565508,0.0,1.0
1998-01-23,22.53,23.0,22.53,23.0,2000,2.38059446845852,2.43025622612277,2.38059446845852,2.43025622612277,18928.0453252406,0.0,1.0
1998-01-26,23.0,23.5,22.91,23.0,15100,2.43025622612277,2.4830878832124,2.42074652784664,2.43025622612277,142906.742205567,0.0,1.0
1998-01-27,23.0,23.0,22.37,22.37,2700,2.43025622612277,2.43025622612277,2.36368833818984,2.36368833818984,25552.8611890748,0.0,1.0
1998-01-28,22.63,23.06,22.63,23.0,28700,2.39116079987645,2.43659602497352,2.39116079987645,2.43025622612277,271617.450417202,0.0,1.0
1998-01-29,23.12,23.12,22.5,22.63,4500,2.44293582382428,2.44293582382428,2.37742456903314,2.39116079987645,42588.1019817914,0.0,1.0
1998-01-30,22.25,23.12,22.25,23.12,2500,2.35100874048833,2.44293582382428,2.35100874048833,2.44293582382428,23660.0566565508,0.0,1.0
1998-02-02,23.12,23.12,22.25,22.25,2800,2.44293582382428,2.44293582382428,2.35100874048833,2.35100874048833,26499.2634553369,0.0,1.0
1998-02-03,23.0,23.0,22.37,22.37,4500,2.43025622612277,2.43025622612277,2.36368833818984,2.36368833818984,42588.1019817914,0.0,1.0
1998-02-04,22.25,22.75,22.0,22.0,1600,2.35100874048833,2.40384039757796,2.32459291194352,2.32459291194352,15142.4362601925,0.0,1.0
1998-02-05,22.5,23.5,22.5,22.5,47000,2.37742456903314,2.4830878832124,2.37742456903314,2.37742456903314,444809.065143155,0.0,1.0
1998-02-06,23.25,23.25,22.5,22.5,18200,2.45667205466758,2.45667205466758,2.37742456903314,2.37742456903314,172245.21245969,0.0,1.0
1998-02-09,23.0,23.0,23.0,23.0,2000,2.43025622612277,2.43025622612277,2.43025622612277,2.43025622612277,18928.0453252406,0.0,1.0
1998-02-10,22.12,23.62,22.0,23.06,37500,2.33727250964503,2.4957674809139,2.32459291194352,2.43659602497352,354900.849848261,0.0,1.0
1998-02-11,22.25,23.0,22.25,23.0,4000,2.35100874048833,2.43025622612277,2.35100874048833,2.43025622612277,37856.0906504813,0.0,1.0
1998-02-12,21.75,22.25,21.75,22.25,2000,2.29817708339871,2.35100874048833,2.29817708339871,2.35100874048833,18928.0453252406,0.0,1.0
1998-02-13,22.25,22.75,22.0,22.75,4400,2.35100874048833,2.40384039757796,2.32459291194352,2.40384039757796,41641.6997155294,0.0,1.0
1998-02-17,22.84,22.88,22.0,22.25,21600,2.41335009585409,2.41757662842126,2.32459291194352,2.35100874048833,204422.889512599,0.0,1.0
1998-02-18,23.12,23.12,22.25,22.25,6300,2.44293582382428,2.44293582382428,2.35100874048833,2.35100874048833,59623.3427745079,0.0,1.0
1998-02-19,23.03,23.5,23.0,23.0,1100,2.43342612554815,2.4830878832124,2.43025622612277,2.43025622612277,10410.4249288823,0.0,1.0
1998-02-20,22.75,23.87,22.5,23.0,6600,2.40384039757796,2.52218330945872,2.37742456903314,2.43025622612277,62462.549573294,0.0,1.0
1998-02-23,22.25,23.75,22.25,23.75,2400,2.35100874048833,2.50950371175721,2.35100874048833,2.50950371175721,22713.6543902888,0.0,1.0
1998-02-24,23.0,23.12,22.63,23.0,59500,2.43025622612277,2.44293582382428,2.39116079987645,2.43025622612277,563109.348425908,0.0,1.0
1998-02-25,23.12,23.12,23.0,23.12,2800,2.44293582382428,2.44293582382428,2.43025622612277,2.44293582382428,26499.2634553369,0.0,1.0
1998-02-26,23.5,23.75,23.0,23.12,11900,2.4830878832124,2.50950371175721,2.43025622612277,2.44293582382428,112621.869685181,0.0,1.0
1998-02-27,23.38,23.38,23.19,23.38,4000,2.47040828551088,2.47040828551088,2.45033225581683,2.47040828551088,37856.0906504813,0.0,1.0
1998-03-02,23.12,23.25,22.75,23.25,27000,2.44293582382428,2.45667205466758,2.40384039757796,2.45667205466758,255528.611890748,0.0,1.0
1998-03-03,23.12,23.12,22.88,23.0,900,2.44293582382428,2.44293582382428,2.41757662842126,2.43025622612277,8517.62039635828,0.0,1.0
1998-03-04,23.12,23.12,23.12,23.12,700,2.44293582382428,2.44293582382428,2.44293582382428,2.44293582382428,6624.81586383422,0.0,1.0
1998-03-05,22.63,23.12,22.63,23.12,6700,2.39116079987645,2.44293582382428,2.39116079987645,2.44293582382428,63408.951839556,0.0,1.0
1998-03-06,23.87,23.87,22.25,22.25,39500,2.52218330945872,2.52218330945872,2.35100874048833,2.35100874048833,373828.895173502,0.0,1.0
1998-03-09,23.5,23.5,23.0,23.0,3200,2.4830878832124,2.4830878832124,2.43025622612277,2.43025622612277,30284.8725203849,0.0,1.0
1998-03-10,23.12,23.38,23.0,23.38,42600,2.44293582382428,2.47040828551088,2.43025622612277,2.47040828551088,403167.365427625,0.0,1.0
1998-03-11,23.25,23.25,23.12,23.25,8800,2.45667205466758,2.45667205466758,2.44293582382428,2.45667205466758,83283.3994310588,0.0,1.0
1998-03-12,23.25,23.25,23.12,23.25,15700,2.45667205466758,2.45667205466758,2.44293582382428,2.45667205466758,148585.155803139,0.0,1.0
1998-03-13,23.5,24.0,23.12,23.12,526500,2.4830878832124,2.53591954030202,2.44293582382428,2.44293582382428,4982807.93186958,0.0,1.0
1998-03-16,23.44,23.5,23.25,23.38,76000,2.47674808436164,2.4830878832124,2.45667205466758,2.47040828551088,719265.722359144,0.0,1.0
1998-03-17,23.5,23.5,23.31,23.5,63000,2.4830878832124,2.4830878832124,2.46301185351834,2.4830878832124,596233.427745078,0.0,1.0
1998-03-18,23.38,23.5,23.25,23.5,21500,2.47040828551088,2.4830878832124,2.45667205466758,2.4830878832124,203476.487246337,0.0,1.0
1998-03-19,23.06,23.38,23.0,23.38,37400,2.43659602497352,2.47040828551088,2.43025622612277,2.47040828551088,353954.447582,0.0,1.0
1998-03-20,23.12,23.38,22.75,22.94,50900,2.44293582382428,2.47040828551088,2.40384039757796,2.42391642727201,481718.753527374,0.0,1.0
1998-03-23,23.38,23.38,23.0,23.0,83200,2.47040828551088,2.47040828551088,2.43025622612277,2.43025622612277,787406.685530011,0.0,1.0
1998-03-24,23.12,23.25,23.0,23.0,14000,2.44293582382428,2.45667205466758,2.43025622612277,2.43025622612277,132496.317276684,0.0,1.0
1998-03-25,23.0,23.25,23.0,23.25,3100,2.43025622612277,2.45667205466758,2.43025622612277,2.45667205466758,29338.470254123,0.0,1.0
1998-03-26,23.5,23.5,23.12,23.25,121700,2.4830878832124,2.4830878832124,2.44293582382428,2.45667205466758,1151771.55804089,0.0,1.0
1998-03-27,23.87,24.0,23.25,23.5,55200,2.52218330945872,2.53591954030202,2.45667205466758,2.4830878832124,522414.050976641,0.0,1.0
1998-03-30,23.62,24.0,23.5,23.75,24600,2.4957674809139,2.53591954030202,2.4830878832124,2.50950371175721,232814.95750046,0.0,1.0
1998-03-31,24.0,24.0,23.62,23.62,15100,2.53591954030202,2.53591954030202,2.4957674809139,2.4957674809139,142906.742205567,0.0,1.0
1998-04-01,23.94,24.0,23.87,24.0,27600,2.52957974145127,2.53591954030202,2.52218330945872,2.53591954030202,261207.02548832,0.0,1.0
1998-04-02,25.12,25.5,24.13,24.13,14800,2.65426245218278,2.6944145115709,2.54965577114532,2.54965577114532,140067.535406781,0.0,1.0
1998-04-03,23.75,25.12,23.75,24.75,18300,2.50950371175721,2.65426245218278,2.50950371175721,2.61516702593646,173191.614725952,0.0,1.0
1998-04-06,24.0,24.88,23.75,24.5,26300,2.53591954030202,2.62890325677976,2.50950371175721,2.58875119739165,248903.796026914,0.0,1.0
1998-04-07,24.0,25.0,23.94,24.44,24900,2.53591954030202,2.64158285448127,2.52957974145127,2.58241139854089,235654.164299246,0.0,1.0
1998-04-08,24.0,24.0,23.5,23.87,119800,2.53591954030202,2.53591954030202,2.4830878832124,2.52218330945872,1133789.91498191,0.0,1.0
1998-04-09,23.87,24.25,23.87,24.25,4600,2.52218330945872,2.56233536884683,2.52218330945872,2.56233536884683,43534.5042480534,0.0,1.0
1998-04-13,25.0,25.37,24.5,24.5,49200,2.64158285448127,2.68067828072759,2.58875119739165,2.58875119739165,465629.91500092,0.0,1.0
1998-04-14,25.12,25.12,25.0,25.12,24700,2.65426245218278,2.65426245218278,2.64158285448127,2.65426245218278,233761.359766722,0.0,1.0
1998-04-15,25.12,25.12,24.84,25.12,7500,2.65426245218278,2.65426245218278,2.62467672421259,2.65426245218278,70980.1699696524,0.0,1.0
1998-04-16,24.5,24.88,24.5,24.88,8200,2.58875119739165,2.62890325677976,2.58875119739165,2.62890325677976,77604.9858334864,0.0,1.0
1998-04-17,24.38,24.88,24.38,24.5,2200,2.57607159969014,2.62890325677976,2.57607159969014,2.58875119739165,20820.8498577646,0.0,1.0
1998-04-20,24.25,24.38,23.75,24.38,6600,2.56233536884683,2.57607159969014,2.50950371175721,2.57607159969014,62462.5495732941,0.0,1.0
1998-04-21,24.25,24.25,24.25,24.25,1600,2.56233536884683,2.56233536884683,2.56233536884683,2.56233536884683,15142.4362601925,0.0,1.0
1998-04-22,24.38,24.75,23.75,24.25,39200,2.57607159969014,2.61516702593646,2.50950371175721,2.56233536884683,370989.688374716,0.0,1.0
1998-04-23,24.25,24.5,23.69,24.5,64700,2.56233536884683,2.58875119739165,2.50316391290645,2.58875119739165,612322.266271535,0.0,1.0
1998-04-24,25.12,25.12,23.62,24.75,55900,2.65426245218278,2.65426245218278,2.4957674809139,2.61516702593646,529038.866840476,0.0,1.0
1998-04-27,24.88,24.88,24.5,24.88,8300,2.62890325677976,2.62890325677976,2.58875119739165,2.62890325677976,78551.3880997486,0.0,1.0
1998-04-28,24.94,25.0,24.5,24.5,8600,2.63524305563052,2.64158285448127,2.58875119739165,2.58875119739165,81390.5948985345,0.0,1.0
1998-04-29,25.12,25.12,24.94,24.94,60500,2.65426245218278,2.65426245218278,2.63524305563052,2.63524305563052,572573.371088529,0.0,1.0
1998-04-30,25.06,25.12,25.0,25.12,133000,2.64792265333203,2.65426245218278,2.64158285448127,2.65426245218278,1258715.0141285,0.0,1.0
1998-05-01,25.12,25.12,25.0,25.12,38000,2.65426245218278,2.65426245218278,2.64158285448127,2.65426245218278,359632.861179572,0.0,1.0
1998-05-04,25.06,25.09,24.25,25.09,16300,2.64792265333203,2.6510925527574,2.56233536884683,2.6510925527574,154263.569400711,0.0,1.0
1998-05-05,24.13,25.12,24.0,25.12,43200,2.54965577114532,2.65426245218278,2.53591954030202,2.65426245218278,408845.779025198,0.0,1.0
1998-05-06,24.53,24.75,23.81,24.5,2500,2.59192109681702,2.61516702593646,2.51584351060796,2.58875119739165,23660.0566565508,0.0,1.0
1998-05-07,23.81,24.31,23.75,24.31,31400,2.51584351060796,2.56867516769759,2.50950371175721,2.56867516769759,297170.311606278,0.0,1.0
1998-05-08,24.13,24.38,24.0,24.0,14300,2.54965577114532,2.57607159969014,2.53591954030202,2.53591954030202,135335.524075471,0.0,1.0
1998-05-11,23.25,24.25,23.12,24.25,21500,2.45667205466758,2.56233536884683,2.44293582382428,2.56233536884683,203476.487246337,0.0,1.0
1998-05-12,23.5,23.5,23.0,23.38,59000,2.4830878832124,2.4830878832124,2.43025622612277,2.47040828551088,558377.337094597,0.0,1.0
1998-05-13,23.5,23.75,23.25,23.38,42400,2.4830878832124,2.50950371175721,2.45667205466758,2.47040828551088,401274.5608951,0.0,1.0
1998-05-14,23.25,23.75,22.75,23.75,23800,2.45667205466758,2.50950371175721,2.40384039757796,2.50950371175721,225243.739370364,0.0,1.0
1998-05-15,23.75,23.75,22.88,23.25,17000,2.50950371175721,2.50950371175721,2.41757662842126,2.45667205466758,160888.385264545,0.0,1.0
1998-05-18,24.09,25.12,23.75,23.75,22000,2.54542923857815,2.65426245218278,2.50950371175721,2.50950371175721,208208.498577647,0.0,1.0
1998-05-19,24.38,24.5,24.25,24.38,9000,2.57607159969014,2.58875119739165,2.56233536884683,2.57607159969014,85176.2039635827,0.0,1.0
1998-05-20,24.13,24.5,24.13,24.5,19000,2.54965577114532,2.58875119739165,2.54965577114532,2.58875119739165,179816.430589786,0.0,1.0
1998-05-21,24.5,24.5,24.13,24.5,16500,2.58875119739165,2.58875119739165,2.54965577114532,2.58875119739165,156156.373933235,0.0,1.0
1998-05-22,24.0,24.38,23.75,24.38,12100,2.53591954030202,2.57607159969014,2.50950371175721,2.57607159969014,114514.674217706,0.0,1.0
1998-05-26,23.75,24.0,23.75,24.0,16600,2.50950371175721,2.53591954030202,2.50950371175721,2.53591954030202,157102.776199497,0.0,1.0
1998-05-27,24.13,24.25,23.5,23.75,8800,2.54965577114532,2.56233536884683,2.4830878832124,2.50950371175721,83283.3994310588,0.0,1.0
1998-05-28,24.5,24.5,24.0,24.13,36400,2.58875119739165,2.58875119739165,2.53591954030202,2.54965577114532,344490.424919379,0.0,1.0
1998-05-29,24.88,25.0,24.0,24.0,23800,2.62890325677976,2.64158285448127,2.53591954030202,2.53591954030202,225243.739370363,0.0,1.0
1998-06-01,24.13,24.75,23.38,24.75,9500,2.54965577114532,2.61516702593646,2.47040828551088,2.61516702593646,89908.215294893,0.0,1.0
1998-06-02,23.5,24.25,23.38,24.25,8400,2.4830878832124,2.56233536884683,2.47040828551088,2.56233536884683,79497.7903660104,0.0,1.0
1998-06-03,23.69,24.25,23.69,23.81,10100,2.50316391290645,2.56233536884683,2.50316391290645,2.51584351060796,95586.6288924652,0.0,1.0
1998-06-04,24.13,24.13,23.38,24.13,1800,2.54965577114532,2.54965577114532,2.47040828551088,2.54965577114532,17035.2407927166,0.0,1.0
1998-06-05,24.25,24.25,24.0,24.13,33200,2.56233536884683,2.56233536884683,2.53591954030202,2.54965577114532,314205.552398995,0.0,1.0
1998-06-08,24.19,24.5,23.75,24.25,23800,2.55599556999608,2.58875119739165,2.50950371175721,2.56233536884683,225243.739370363,0.0,1.0
1998-06-09,24.25,24.38,24.13,24.38,13300,2.56233536884683,2.57607159969014,2.54965577114532,2.57607159969014,125871.50141285,0.0,1.0
1998-06-10,24.13,24.25,24.13,24.25,14200,2.54965577114532,2.56233536884683,2.54965577114532,2.56233536884683,134389.121809209,0.0,1.0
1998-06-11,23.5,23.75,23.25,23.75,92000,2.4830878832124,2.50950371175721,2.45667205466758,2.50950371175721,870690.084961067,0.0,1.0
1998-06-12,23.38,23.62,23.38,23.5,20500,2.47040828551088,2.4957674809139,2.47040828551088,2.4830878832124,194012.464583717,0.0,1.0
1998-06-15,23.0,23.62,23.0,23.25,22000,2.43025622612277,2.4957674809139,2.43025622612277,2.45667205466758,208208.498577647,0.0,1.0
1998-06-16,23.31,23.31,23.06,23.23,21600,2.46301185351834,2.46301185351834,2.43659602497352,2.454558788384,204422.889512598,0.0,1.0
1998-06-17,23.25,23.62,23.25,23.62,27800,2.45667205466758,2.4957674809139,2.45667205466758,2.4957674809139,263099.830020845,0.0,1.0
1998-06-18,23.62,23.62,23.25,23.62,2700,2.4957674809139,2.4957674809139,2.45667205466758,2.4957674809139,25552.8611890749,0.0,1.0
1998-06-19,23.87,23.87,23.25,23.25,11000,2.52218330945872,2.52218330945872,2.45667205466758,2.45667205466758,104104.249288823,0.0,1.0
1998-06-22,24.88,25.12,24.25,24.25,89800,2.62890325677976,2.65426245218278,2.56233536884683,2.56233536884683,849869.235103304,0.0,1.0
1998-06-23,24.94,25.0,24.88,24.94,14300,2.63524305563052,2.64158285448127,2.62890325677976,2.63524305563052,135335.52407547,0.0,1.0
1998-06-24,24.88,25.12,24.5,25.0,42000,2.62890325677976,2.65426245218278,2.58875119739165,2.64158285448127,397488.951830053,0.0,1.0
1998-06-25,24.88,25.0,24.88,24.94,18600,2.62890325677976,2.64158285448127,2.62890325677976,2.63524305563052,176030.821524738,0.0,1.0
1998-06-26,25.0,25.0,24.5,25.0,8500,2.64158285448127,2.64158285448127,2.58875119739165,2.64158285448127,80444.1926322727,0.0,1.0
1998-06-29,24.5,24.94,24.5,24.94,2400,2.58875119739165,2.63524305563052,2.58875119739165,2.63524305563052,22713.6543902887,0.0,1.0
1998-06-30,24.94,25.0,23.62,24.25,36700,2.63524305563052,2.64158285448127,2.4957674809139,2.56233536884683,347329.631718165,0.0,1.0
1998-07-01,24.75,25.0,24.5,24.88,12400,2.61516702593646,2.64158285448127,2.58875119739165,2.62890325677976,117353.881016492,0.0,1.0
1998-07-02,24.13,24.75,24.13,24.44,19800,2.54965577114532,2.61516702593646,2.54965577114532,2.58241139854089,187387.648719882,0.0,1.0
1998-07-06,24.5,24.59,24.13,24.13,32100,2.58875119739165,2.59826089566778,2.54965577114532,2.54965577114532,303795.127470111,0.0,1.0
1998-07-07,24.56,24.75,24.25,24.25,18600,2.5950909962424,2.61516702593646,2.56233536884683,2.56233536884683,176030.821524738,0.0,1.0
1998-07-08,25.0,25.0,25.0,25.0,4900,2.64158285448127,2.64158285448127,2.64158285448127,2.64158285448127,46373.7110468395,0.0,1.0
1998-07-09,24.69,25.0,24.69,25.0,43600,2.6088272270857,2.64158285448127,2.6088272270857,2.64158285448127,412631.388090246,0.0,1.0
1998-07-10,25.0,25.0,24.75,25.0,18400,2.64158285448127,2.64158285448127,2.61516702593646,2.64158285448127,174138.016992214,0.0,1.0
1998-07-13,24.75,25.0,24.62,24.75,6600,2.61516702593646,2.64158285448127,2.60143079509316,2.61516702593646,62462.549573294,0.0,1.0
1998-07-14,25.0,25.0,24.62,24.62,4000,2.64158285448127,2.64158285448127,2.60143079509316,2.60143079509316,37856.0906504813,0.0,1.0
1998-07-15,24.75,25.0,24.75,25.0,80300,2.61516702593646,2.64158285448127,2.61516702593646,2.64158285448127,759961.019808411,0.0,1.0
1998-07-16,25.0,25.0,24.75,25.0,15200,2.64158285448127,2.64158285448127,2.61516702593646,2.64158285448127,143853.144471829,0.0,1.0
1998-07-17,24.75,25.0,24.75,25.0,700,2.61516702593646,2.64158285448127,2.61516702593646,2.64158285448127,6624.81586383421,0.0,1.0
1998-07-20,25.12,25.5,24.88,25.0,246500,2.65426245218278,2.6944145115709,2.62890325677976,2.64158285448127,2332881.58633591,0.0,1.0
1998-07-21,24.88,25.25,24.88,25.0,16700,2.62890325677976,2.66799868302608,2.62890325677976,2.64158285448127,158049.178465759,0.0,1.0
1998-07-22,25.03,25.25,24.75,25.25,2200,2.64475275390665,2.66799868302608,2.61516702593646,2.66799868302608,20820.8498577647,0.0,1.0
1998-07-23,24.75,25.25,24.75,24.94,250700,2.61516702593646,2.66799868302608,2.61516702593646,2.63524305563052,2372630.48151891,0.0,1.0
1998-07-24,24.88,25.0,24.5,25.0,51200,2.62890325677976,2.64158285448127,2.58875119739165,2.64158285448127,484557.96032616,0.0,1.0
1998-07-27,24.75,25.0,24.62,24.62,5800,2.61516702593646,2.64158285448127,2.60143079509316,2.60143079509316,54891.3314431978,0.0,1.0
1998-07-28,25.0,25.0,24.75,24.88,5100,2.64158285448127,2.64158285448127,2.61516702593646,2.62890325677976,48266.5155793636,0.0,1.0
1998-07-29,25.0,25.0,24.88,25.0,7700,2.64158285448127,2.64158285448127,2.62890325677976,2.64158285448127,72872.9745021764,0.0,1.0
1998-07-30,24.75,25.0,24.75,25.0,5500,2.61516702593646,2.64158285448127,2.61516702593646,2.64158285448127,52052.1246444117,0.0,1.0
1998-07-31,24.88,25.0,24.88,24.88,10500,2.62890325677976,2.64158285448127,2.62890325677976,2.62890325677976,99372.2379575133,0.0,1.0
1998-08-03,24.75,25.0,24.75,25.0,5400,2.61516702593646,2.64158285448127,2.61516702593646,2.64158285448127,51105.7223781497,0.0,1.0
1998-08-04,24.81,25.0,24.75,25.0,2700,2.62150682478721,2.64158285448127,2.61516702593646,2.64158285448127,25552.8611890749,0.0,1.0
1998-08-05,24.75,24.88,24.75,24.75,15700,2.61516702593646,2.62890325677976,2.61516702593646,2.61516702593646,148585.155803139,0.0,1.0
1998-08-06,25.0,25.0,24.75,25.0,8300,2.64158285448127,2.64158285448127,2.61516702593646,2.64158285448127,78551.3880997486,0.0,1.0
1998-08-07,25.0,25.12,24.94,25.0,61500,2.64158285448127,2.65426245218278,2.63524305563052,2.64158285448127,582037.393751149,0.0,1.0
1998-08-10,24.88,25.0,24.81,24.81,26100,2.62890325677976,2.64158285448127,2.62150682478721,2.62150682478721,247010.99149439,0.0,1.0
1998-08-11,25.0,25.0,24.38,24.38,3200,2.64158285448127,2.64158285448127,2.57607159969014,2.57607159969014,30284.872520385,0.0,1.0
1998-08-12,24.75,25.0,24.38,24.38,12800,2.61516702593646,2.64158285448127,2.57607159969014,2.57607159969014,121139.49008154,0.0,1.0
1998-08-13,25.0,25.0,24.38,24.38,9300,2.64158285448127,2.64158285448127,2.57607159969014,2.57607159969014,88015.4107623689,0.0,1.0
1998-08-14,25.0,25.0,24.75,25.0,9700,2.64158285448127,2.64158285448127,2.61516702593646,2.64158285448127,91801.0198274171,0.0,1.0
1998-08-17,24.75,25.0,24.75,25.0,10700,2.61516702593646,2.64158285448127,2.61516702593646,2.64158285448127,101265.042490037,0.0,1.0
1998-08-18,24.62,25.0,24.62,25.0,18000,2.60143079509316,2.64158285448127,2.60143079509316,2.64158285448127,170352.407927165,0.0,1.0
1998-08-19,24.88,24.88,24.62,24.75,20400,2.62890325677976,2.62890325677976,2.60143079509316,2.61516702593646,193066.062317454,0.0,1.0
1998-08-20,24.81,24.81,24.5,24.5,6800,2.62150682478721,2.62150682478721,2.58875119739165,2.58875119739165,64355.3541058182,0.0,1.0
1998-08-21,23.0,24.88,21.0,24.88,43800,2.43025622612277,2.62890325677976,2.21892959776427,2.62890325677976,414524.19262277,0.0,1.0
1998-08-24,21.62,23.25,21.62,23.25,17600,2.2844408525554,2.45667205466758,2.2844408525554,2.45667205466758,166566.798862118,0.0,1.0
1998-08-25,22.25,22.25,21.25,21.5,54600,2.35100874048833,2.35100874048833,2.24534542630908,2.27176125485389,516735.637379069,0.0,1.0
1998-08-26,22.12,22.25,21.31,21.62,5500,2.33727250964503,2.35100874048833,2.25168522515984,2.2844408525554,52052.1246444117,0.0,1.0
1998-08-27,21.75,21.75,21.25,21.5,29300,2.29817708339871,2.29817708339871,2.24534542630908,2.27176125485389,277295.864014775,0.0,1.0
1998-08-28,22.25,22.75,22.03,22.03,18000,2.35100874048833,2.40384039757796,2.3277628113689,2.3277628113689,170352.407927166,0.0,1.0
1998-08-31,21.75,22.75,21.75,22.75,20000,2.29817708339871,2.40384039757796,2.29817708339871,2.40384039757796,189280.453252406,0.0,1.0
1998-09-01,22.0,22.5,21.75,21.75,19400,2.32459291194352,2.37742456903314,2.29817708339871,2.29817708339871,183602.039654834,0.0,1.0
1998-09-02,23.0,23.0,22.25,22.25,3300,2.43025622612277,2.43025622612277,2.35100874048833,2.35100874048833,31231.274786647,0.0,1.0
1998-09-03,22.5,23.0,21.75,23.0,10400,2.37742456903314,2.43025622612277,2.29817708339871,2.43025622612277,98425.8356912514,0.0,1.0
1998-09-04,21.75,22.5,20.75,22.5,30000,2.29817708339871,2.37742456903314,2.19251376921946,2.37742456903314,283920.679878609,0.0,1.0
1998-09-08,21.31,22.0,21.0,22.0,4400,2.25168522515984,2.32459291194352,2.21892959776427,2.32459291194352,41641.6997155293,0.0,1.0
1998-09-09,21.0,22.0,21.0,21.0,7400,2.21892959776427,2.32459291194352,2.21892959776427,2.21892959776427,70033.7677033902,0.0,1.0
1998-09-10,20.81,21.25,20.62,21.25,35900,2.19885356807021,2.24534542630908,2.17877753837615,2.24534542630908,339758.413588069,0.0,1.0
1998-09-11,20.0,20.5,19.0,20.12,14100,2.11326628358502,2.16609794067464,2.00760296940577,2.12594588128653,133442.719542946,0.0,1.0
1998-09-14,20.12,20.72,20.12,20.69,1400,2.12594588128653,2.18934386979408,2.12594588128653,2.1861739703687,13249.6317276684,0.0,1.0
1998-09-15,23.0,25.0,20.75,20.75,50500,2.43025622612277,2.64158285448127,2.19251376921946,2.19251376921946,477933.144462326,0.0,1.0
1998-09-16,20.81,24.25,20.25,23.5,62900,2.19885356807021,2.56233536884683,2.13968211212983,2.4830878832124,595287.025478818,0.0,1.0
1998-09-17,21.0,21.5,19.5,19.5,17200,2.21892959776427,2.27176125485389,2.06043462649539,2.06043462649539,162781.189797069,0.0,1.0
1998-09-18,23.87,23.87,21.25,21.75,13600,2.52218330945872,2.52218330945872,2.24534542630908,2.29817708339871,128710.708211636,0.0,1.0
1998-09-21,23.19,24.13,22.0,22.0,6100,2.45033225581683,2.54965577114532,2.32459291194352,2.32459291194352,57730.5382419838,0.0,1.0
1998-09-22,23.09,23.87,22.56,23.0,9200,2.4397659243989,2.52218330945872,2.3837643678839,2.43025622612277,87069.0084961069,0.0,1.0
1998-09-23,24.0,24.0,23.56,23.87,7600,2.53591954030202,2.53591954030202,2.48942768206315,2.52218330945872,71926.5722359144,0.0,1.0
1998-09-24,23.87,24.13,23.0,23.87,9400,2.52218330945872,2.54965577114532,2.43025622612277,2.52218330945872,88961.8130286308,0.0,1.0
1998-09-25,23.5,23.87,23.25,23.87,6100,2.4830878832124,2.52218330945872,2.45667205466758,2.52218330945872,57730.5382419838,0.0,1.0
1998-09-28,23.0,23.69,23.0,23.25,11800,2.43025622612277,2.50316391290645,2.43025622612277,2.45667205466758,111675.46741892,0.0,1.0
1998-09-29,23.0,23.5,22.0,22.25,7700,2.43025622612277,2.4830878832124,2.32459291194352,2.35100874048833,72872.9745021764,0.0,1.0
1998-09-30,22.0,22.0,21.75,22.0,6300,2.32459291194352,2.32459291194352,2.29817708339871,2.32459291194352,59623.3427745079,0.0,1.0
1998-10-01,21.5,22.5,21.13,21.25,9900,2.27176125485389,2.37742456903314,2.23266582860757,2.24534542630908,93693.8243599412,0.0,1.0
1998-10-02,20.94,21.5,20.87,21.0,16800,2.21258979891351,2.27176125485389,2.20519336692097,2.21892959776427,158995.580732021,0.0,1.0
1998-10-05,21.0,21.0,20.75,20.75,5400,2.21892959776427,2.21892959776427,2.19251376921946,2.19251376921946,51105.7223781496,0.0,1.0
1998-10-06,21.13,21.13,20.25,20.56,6000,2.23266582860757,2.23266582860757,2.13968211212983,2.1724377395254,56784.1359757219,0.0,1.0
1998-10-07,20.62,20.62,19.5,19.5,8000,2.17877753837615,2.17877753837615,2.06043462649539,2.06043462649539,75712.1813009626,0.0,1.0
1998-10-08,19.12,20.0,19.12,19.25,49900,2.02028256710728,2.11326628358502,2.02028256710728,2.03401879795058,472254.730864753,0.0,1.0
1998-10-09,20.5,20.5,19.25,19.25,4300,2.16609794067464,2.16609794067464,2.03401879795058,2.03401879795058,40695.2974492674,0.0,1.0
1998-10-12,21.13,21.25,20.0,20.0,4500,2.23266582860757,2.24534542630908,2.11326628358502,2.11326628358502,42588.1019817914,0.0,1.0
1998-10-13,19.94,21.25,19.5,20.25,37000,2.10692648473426,2.24534542630908,2.06043462649539,2.13968211212983,350168.838516952,0.0,1.0
1998-10-14,19.75,21.25,18.81,19.5,29000,2.0868504550402,2.24534542630908,1.98752693971171,2.06043462649539,274456.65721599,0.0,1.0
1998-10-15,19.25,21.5,19.25,21.5,1800,2.03401879795058,2.27176125485389,2.03401879795058,2.27176125485389,17035.2407927165,0.0,1.0
1998-10-16,19.81,21.0,19.0,19.0,5200,2.09319025389096,2.21892959776427,2.00760296940577,2.00760296940577,49212.9178456256,0.0,1.0
1998-10-19,21.5,21.75,19.25,19.25,16300,2.27176125485389,2.29817708339871,2.03401879795058,2.03401879795058,154263.569400711,0.0,1.0
1998-10-20,21.62,21.88,21.06,21.88,24900,2.2844408525554,2.31191331424201,2.22526939661502,2.31191331424201,235654.164299246,0.0,1.0
1998-10-21,21.5,21.5,20.38,20.38,21900,2.27176125485389,2.27176125485389,2.15341834297313,2.15341834297313,207262.096311385,0.0,1.0
1998-10-22,20.5,21.25,20.25,21.0,11500,2.16609794067464,2.24534542630908,2.13968211212983,2.21892959776427,108836.260620134,0.0,1.0
1998-10-23,21.5,21.62,21.38,21.62,2900,2.27176125485389,2.2844408525554,2.25908165715238,2.2844408525554,27445.6657215989,0.0,1.0
1998-10-26,21.5,22.25,21.25,21.5,11000,2.27176125485389,2.35100874048833,2.24534542630908,2.27176125485389,104104.249288824,0.0,1.0
1998-10-27,20.0,21.75,20.0,21.75,3500,2.11326628358502,2.29817708339871,2.11326628358502,2.29817708339871,33124.079319171,0.0,1.0
1998-10-28,20.87,21.0,20.0,20.0,9500,2.20519336692097,2.21892959776427,2.11326628358502,2.11326628358502,89908.2152948928,0.0,1.0
1998-10-29,20.25,21.75,20.0,20.0,13800,2.13968211212983,2.29817708339871,2.11326628358502,2.11326628358502,130603.51274416,0.0,1.0
1998-10-30,20.75,20.87,19.5,19.5,38600,2.19251376921946,2.20519336692097,2.06043462649539,2.06043462649539,365311.274777143,0.0,1.0
1998-11-02,21.0,21.25,19.5,20.87,31200,2.21892959776427,2.24534542630908,2.06043462649539,2.20519336692097,295277.507073753,0.0,1.0
1998-11-03,22.0,22.0,19.25,19.25,17600,2.32459291194352,2.32459291194352,2.03401879795058,2.03401879795058,166566.798862117,0.0,1.0
1998-11-04,22.25,23.75,21.88,22.0,26200,2.35100874048833,2.50950371175721,2.31191331424201,2.32459291194352,247957.393760652,0.0,1.0
1998-11-05,22.78,22.78,21.94,22.06,10100,2.40701029700333,2.40701029700333,2.31825311309276,2.33093271079427,95586.6288924653,0.0,1.0
1998-11-06,22.56,22.56,22.44,22.56,14200,2.3837643678839,2.3837643678839,2.37108477018239,2.3837643678839,134389.121809208,0.0,1.0
1998-11-09,23.25,23.25,23.25,23.25,500,2.45667205466758,2.45667205466758,2.45667205466758,2.45667205466758,4732.01133131016,0.0,1.0
1998-11-10,22.5,22.5,22.5,22.5,1000,2.37742456903314,2.37742456903314,2.37742456903314,2.37742456903314,9464.02266262033,0.0,1.0
1998-11-11,22.5,23.25,22.5,22.5,22300,2.37742456903314,2.45667205466758,2.37742456903314,2.37742456903314,211047.705376433,0.0,1.0
1998-11-12,22.44,22.5,21.5,21.5,2300,2.37108477018239,2.37742456903314,2.27176125485389,2.27176125485389,21767.2521240267,0.0,1.0
1998-11-13,23.0,23.0,21.75,21.75,36200,2.43025622612277,2.43025622612277,2.29817708339871,2.29817708339871,342597.620386855,0.0,1.0
1998-11-16,22.37,22.37,22.25,22.25,10900,2.36368833818984,2.36368833818984,2.35100874048833,2.35100874048833,103157.847022561,0.0,1.0
1998-11-17,22.44,23.25,22.37,23.25,17700,2.37108477018239,2.45667205466758,2.36368833818984,2.45667205466758,167513.201128379,0.0,1.0
1998-11-18,22.0,22.25,22.0,22.0,6500,2.32459291194352,2.35100874048833,2.32459291194352,2.32459291194352,61516.147307032,0.0,1.0
1998-11-19,21.38,21.38,20.0,20.0,5800,2.25908165715238,2.25908165715238,2.11326628358502,2.11326628358502,54891.3314431979,0.0,1.0
1998-11-20,21.0,21.0,21.0,21.0,2400,2.21892959776427,2.21892959776427,2.21892959776427,2.21892959776427,22713.6543902887,0.0,1.0
1998-11-23,21.75,22.0,20.25,21.62,15300,2.29817708339871,2.32459291194352,2.13968211212983,2.2844408525554,144799.54673809,0.0,1.0
1998-11-24,21.56,21.56,20.12,20.12,7300,2.27810105370465,2.27810105370465,2.12594588128653,2.12594588128653,69087.3654371282,0.0,1.0
1998-11-25,21.75,22.5,21.13,22.12,19100,2.29817708339871,2.37742456903314,2.23266582860757,2.33727250964503,180762.832856048,0.0,1.0
1998-11-27,21.75,21.75,21.75,21.75,0,2.29817708339871,2.29817708339871,2.29817708339871,2.29817708339871,0,0.0,1.0
1998-11-30,21.5,22.63,21.5,21.5,17600,2.27176125485389,2.39116079987645,2.27176125485389,2.27176125485389,166566.798862118,0.0,1.0
1998-12-01,21.13,22.06,21.0,22.06,24200,2.23266582860757,2.33093271079427,2.21892959776427,2.33093271079427,229029.348435412,0.0,1.0
1998-12-02,21.0,21.5,20.5,21.0,25800,2.21892959776427,2.27176125485389,2.16609794067464,2.21892959776427,244171.784695604,0.0,1.0
1998-12-03,21.25,21.75,20.5,20.5,7500,2.24534542630908,2.29817708339871,2.16609794067464,2.16609794067464,70980.1699696523,0.0,1.0
1998-12-04,20.5,21.25,20.5,21.25,31000,2.16609794067464,2.24534542630908,2.16609794067464,2.24534542630908,293384.70254123,0.0,1.0
1998-12-07,20.25,21.13,20.25,21.06,25300,2.13968211212983,2.23266582860757,2.13968211212983,2.22526939661502,239439.773364294,0.0,1.0
1998-12-08,21.13,21.13,20.25,20.25,7600,2.23266582860757,2.23266582860757,2.13968211212983,2.13968211212983,71926.5722359144,0.0,1.0
1998-12-09,20.87,21.75,20.25,20.25,18900,2.20519336692097,2.29817708339871,2.13968211212983,2.13968211212983,178870.028323523,0.0,1.0
1998-12-10,21.0,21.75,20.56,20.56,5100,2.21892959776427,2.29817708339871,2.1724377395254,2.1724377395254,48266.5155793635,0.0,1.0
1998-12-11,21.0,21.75,20.75,21.75,4300,2.21892959776427,2.29817708339871,2.19251376921946,2.29817708339871,40695.2974492673,0.0,1.0
1998-12-14,20.06,21.5,20.06,21.06,17900,2.11960608243577,2.27176125485389,2.11960608243577,2.22526939661502,169406.005660904,0.0,1.0
1998-12-15,20.94,21.75,20.06,21.0,7400,2.21258979891351,2.29817708339871,2.11960608243577,2.21892959776427,70033.7677033904,0.0,1.0
1998-12-16,21.0,21.5,20.06,21.0,15700,2.21892959776427,2.27176125485389,2.11960608243577,2.21892959776427,148585.155803139,0.0,1.0
1998-12-17,21.5,21.75,20.31,21.75,4600,2.27176125485389,2.29817708339871,2.14602191098058,2.29817708339871,43534.5042480535,0.0,1.0
1998-12-18,21.25,21.25,20.38,20.44,65800,2.24534542630908,2.24534542630908,2.15341834297313,2.15975814182389,622732.691200417,0.0,1.0
1998-12-21,21.0,21.75,20.25,21.75,7600,2.21892959776427,2.29817708339871,2.13968211212983,2.29817708339871,71926.5722359143,0.0,1.0
1998-12-22,20.25,21.75,20.0,20.0,16300,2.13968211212983,2.29817708339871,2.11326628358502,2.11326628358502,154263.569400711,0.0,1.0
1998-12-23,21.25,21.5,20.5,20.5,6600,2.24534542630908,2.27176125485389,2.16609794067464,2.16609794067464,62462.5495732941,0.0,1.0
1998-12-24,21.13,22.0,20.75,22.0,7200,2.23266582860757,2.32459291194352,2.19251376921946,2.32459291194352,68140.9631708662,0.0,1.0
1998-12-28,21.25,21.25,20.25,21.0,27200,2.24534542630908,2.24534542630908,2.13968211212983,2.21892959776427,257421.416423272,0.0,1.0
1998-12-29,21.0,21.0,20.25,20.25,12100,2.21892959776427,2.21892959776427,2.13968211212983,2.13968211212983,114514.674217706,0.0,1.0
1998-12-30,21.13,21.13,21.0,21.13,6800,2.23266582860757,2.23266582860757,2.21892959776427,2.23266582860757,64355.3541058181,0.0,1.0
1998-12-31,21.75,22.5,19.25,19.75,217700,2.29817708339871,2.37742456903314,2.03401879795058,2.0868504550402,2060317.73365244,0.0,1.0
1999-01-04,22.36,22.63,21.88,22.25,42600,2.36263170504805,2.39116079987645,2.31191331424201,2.35100874048833,403167.365427625,0.0,1.0
1999-01-05,21.5,22.37,21.25,21.5,41200,2.27176125485389,2.36368833818984,2.24534542630908,2.27176125485389,389917.733699957,0.0,1.0
1999-01-06,21.5,21.88,20.87,21.0,26000,2.27176125485389,2.31191331424201,2.20519336692097,2.21892959776427,246064.589228128,0.0,1.0
1999-01-07,21.38,21.62,21.25,21.25,4000,2.25908165715238,2.2844408525554,2.24534542630908,2.24534542630908,37856.0906504813,0.0,1.0
1999-01-08,21.25,21.62,21.25,21.38,14600,2.24534542630908,2.2844408525554,2.24534542630908,2.25908165715238,138174.730874257,0.0,1.0
1999-01-11,20.25,21.5,20.25,21.5,27200,2.13968211212983,2.27176125485389,2.13968211212983,2.27176125485389,257421.416423272,0.0,1.0
1999-01-12,19.75,21.0,19.75,20.5,29200,2.0868504550402,2.21892959776427,2.0868504550402,2.16609794067464,276349.461748514,0.0,1.0
1999-01-13,20.62,20.75,18.88,19.5,6800,2.17877753837615,2.19251376921946,1.99492337170426,2.06043462649539,64355.3541058182,0.0,1.0
1999-01-14,20.87,21.0,20.56,20.87,8400,2.20519336692097,2.21892959776427,2.1724377395254,2.20519336692097,79497.7903660104,0.0,1.0
1999-01-15,21.5,21.62,20.25,20.25,13900,2.27176125485389,2.2844408525554,2.13968211212983,2.13968211212983,131549.915010422,0.0,1.0
1999-01-19,21.56,21.56,21.31,21.56,14000,2.27810105370465,2.27810105370465,2.25168522515984,2.27810105370465,132496.317276684,0.0,1.0
1999-01-20,21.19,22.25,21.19,21.38,2400,2.23900562745833,2.35100874048833,2.23900562745833,2.25908165715238,22713.6543902887,0.0,1.0
1999-01-21,20.75,21.5,20.75,21.19,11100,2.19251376921946,2.27176125485389,2.19251376921946,2.23900562745833,105050.651555085,0.0,1.0
1999-01-22,20.87,21.25,20.75,21.25,12200,2.20519336692097,2.24534542630908,2.19251376921946,2.24534542630908,115461.076483968,0.0,1.0
1999-01-25,20.38,20.87,20.25,20.38,10000,2.15341834297313,2.20519336692097,2.13968211212983,2.15341834297313,94640.2266262032,0.0,1.0
1999-01-26,21.38,21.62,20.12,20.38,19000,2.25908165715238,2.2844408525554,2.12594588128653,2.15341834297313,179816.430589786,0.0,1.0
1999-01-27,21.13,21.38,21.13,21.38,3100,2.23266582860757,2.25908165715238,2.23266582860757,2.25908165715238,29338.470254123,0.0,1.0
1999-01-28,20.5,21.75,20.5,21.0,7700,2.16609794067464,2.29817708339871,2.16609794067464,2.21892959776427,72872.9745021765,0.0,1.0
1999-01-29,20.5,21.62,20.5,20.5,2300,2.16609794067464,2.2844408525554,2.16609794067464,2.16609794067464,21767.2521240267,0.0,1.0
1999-02-01,20.12,20.5,19.75,20.5,26300,2.12594588128653,2.16609794067464,2.0868504550402,2.16609794067464,248903.796026914,0.0,1.0
1999-02-02,21.38,21.38,20.25,21.0,20700,2.25908165715238,2.25908165715238,2.13968211212983,2.21892959776427,195905.269116241,0.0,1.0
1999-02-03,21.25,21.34,20.75,21.0,7500,2.24534542630908,2.25485512458521,2.19251376921946,2.21892959776427,70980.1699696523,0.0,1.0
1999-02-04,20.0,20.87,20.0,20.75,52100,2.11326628358502,2.20519336692097,2.11326628358502,2.19251376921946,493075.580722518,0.0,1.0
1999-02-05,20.38,20.75,20.0,20.0,7100,2.15341834297313,2.19251376921946,2.11326628358502,2.11326628358502,67194.5609046043,0.0,1.0
1999-02-08,20.0,20.38,19.75,19.81,6000,2.11326628358502,2.15341834297313,2.0868504550402,2.09319025389096,56784.1359757218,0.0,1.0
1999-02-09,20.62,20.87,20.0,20.0,7200,2.17877753837615,2.20519336692097,2.11326628358502,2.11326628358502,68140.9631708663,0.0,1.0
1999-02-10,19.53,20.87,19.5,20.87,10900,2.06360452592077,2.20519336692097,2.06043462649539,2.20519336692097,103157.847022561,0.0,1.0
1999-02-11,19.5,20.0,19.5,19.5,2500,2.06043462649539,2.11326628358502,2.06043462649539,2.06043462649539,23660.0566565508,0.0,1.0
1999-02-12,19.0,21.0,18.66,20.94,15200,2.00760296940577,2.21892959776427,1.97167744258482,2.21258979891351,143853.144471828,0.0,1.0
1999-02-16,19.12,19.5,19.0,19.5,1800,2.02028256710728,2.06043462649539,2.00760296940577,2.06043462649539,17035.2407927165,0.0,1.0
1999-02-17,17.5,20.5,17.38,20.5,17800,1.84910799813689,2.16609794067464,1.83642840043538,2.16609794067464,168459.603394641,0.0,1.0
1999-02-18,18.13,18.5,16.75,17.5,23300,1.91567588606982,1.95477131231614,1.76986051250245,1.84910799813689,220511.728039053,0.0,1.0
1999-02-19,18.13,18.13,17.25,17.5,2000,1.91567588606982,1.91567588606982,1.82269216959208,1.84910799813689,18928.0453252406,0.0,1.0
1999-02-22,18.0,18.5,17.12,18.13,15900,1.90193965522652,1.95477131231614,1.80895593874877,1.91567588606982,150477.960335663,0.0,1.0
1999-02-23,18.75,18.75,17.62,18.0,11000,1.98118714086095,1.98118714086095,1.8617875958384,1.90193965522652,104104.249288824,0.0,1.0
1999-02-24,18.13,18.75,18.13,18.25,7800,1.91567588606982,1.98118714086095,1.91567588606982,1.92835548377133,73819.3767684383,0.0,1.0
1999-02-25,18.13,18.88,17.56,18.0,22400,1.91567588606982,1.99492337170426,1.85544779698764,1.90193965522652,211994.107642695,0.0,1.0
1999-02-26,19.0,19.0,18.25,18.25,3600,2.00760296940577,2.00760296940577,1.92835548377133,1.92835548377133,34070.481585433,0.0,1.0
1999-03-01,20.0,20.0,19.75,19.75,3900,2.11326628358502,2.11326628358502,2.0868504550402,2.0868504550402,36909.6883842192,0.0,1.0
1999-03-02,21.94,22.0,19.25,19.25,29400,2.31825311309276,2.32459291194352,2.03401879795058,2.03401879795058,278242.266281038,0.0,1.0
1999-03-03,21.0,21.25,20.25,20.25,6000,2.21892959776427,2.24534542630908,2.13968211212983,2.13968211212983,56784.1359757218,0.0,1.0
1999-03-04,21.31,21.31,21.0,21.25,6400,2.25168522515984,2.25168522515984,2.21892959776427,2.24534542630908,60569.7450407699,0.0,1.0
1999-03-05,19.69,20.0,18.75,20.0,14400,2.08051065618945,2.11326628358502,1.98118714086095,2.11326628358502,136281.926341732,0.0,1.0
1999-03-08,18.0,19.75,18.0,19.75,4000,1.90193965522652,2.0868504550402,1.90193965522652,2.0868504550402,37856.0906504812,0.0,1.0
1999-03-09,18.38,19.12,18.0,18.0,8800,1.94209171461463,2.02028256710728,1.90193965522652,1.90193965522652,83283.3994310587,0.0,1.0
1999-03-10,18.0,19.63,18.0,18.0,19700,1.90193965522652,2.07417085733869,1.90193965522652,1.90193965522652,186441.24645362,0.0,1.0
1999-03-11,17.5,18.5,17.5,18.13,15900,1.84910799813689,1.95477131231614,1.84910799813689,1.91567588606982,150477.960335663,0.0,1.0
1999-03-12,17.25,18.0,17.25,17.75,15200,1.82269216959208,1.90193965522652,1.82269216959208,1.8755238266817,143853.144471829,0.0,1.0
1999-03-15,16.31,17.25,16.0,16.5,14000,1.72336865426358,1.82269216959208,1.69061302686801,1.74344468395764,132496.317276684,0.0,1.0
1999-03-16,16.12,17.0,16.0,16.5,29700,1.70329262456952,1.79627634104726,1.69061302686801,1.74344468395764,281081.473079824,0.0,1.0
1999-03-17,16.0,16.63,15.25,15.75,9100,1.69061302686801,1.75718091480094,1.61136554123358,1.6641971983232,86122.606229845,0.0,1.0
1999-03-18,15.75,16.12,15.5,16.12,74000,1.6641971983232,1.70329262456952,1.63778136977839,1.70329262456952,700337.677033903,0.0,1.0
1999-03-19,13.63,14.5,12.0,12.0,57100,1.44019097226319,1.53211805559914,1.26795977015101,1.26795977015101,540395.694035619,0.0,1.0
1999-03-22,13.75,13.75,12.75,12.88,95300,1.4528705699647,1.4528705699647,1.34720725578545,1.36094348662875,901921.359747715,0.0,1.0
1999-03-23,14.0,14.25,13.37,13.37,11300,1.47928639850951,1.50570222705432,1.41271851057658,1.41271851057658,106943.45608761,0.0,1.0
1999-03-24,16.63,16.75,14.25,14.25,32400,1.75718091480094,1.76986051250245,1.50570222705432,1.50570222705432,306634.334268898,0.0,1.0
1999-03-25,15.0,16.63,15.0,16.63,29900,1.58494971268876,1.75718091480094,1.58494971268876,1.75718091480094,282974.277612348,0.0,1.0
1999-03-26,15.38,16.0,15.0,15.0,13400,1.62510177207688,1.69061302686801,1.58494971268876,1.58494971268876,126817.903679112,0.0,1.0
1999-03-29,15.0,16.12,15.0,15.88,29800,1.58494971268876,1.70329262456952,1.58494971268876,1.6779334291665,282027.875346086,0.0,1.0
1999-03-30,15.75,15.91,15.0,15.0,21400,1.6641971983232,1.68110332859188,1.58494971268876,1.58494971268876,202530.084980075,0.0,1.0
1999-03-31,15.13,15.25,14.94,15.0,15400,1.59868594353207,1.61136554123358,1.57860991383801,1.58494971268876,145745.949004352,0.0,1.0
1999-04-01,14.87,15.0,14.87,14.87,25900,1.57121348184546,1.58494971268876,1.57121348184546,1.57121348184546,245118.186961866,0.0,1.0
1999-04-05,14.5,15.5,14.5,15.5,8500,1.53211805559914,1.63778136977839,1.53211805559914,1.63778136977839,80444.1926322725,0.0,1.0
1999-04-06,14.5,15.0,14.5,14.75,1800,1.53211805559914,1.58494971268876,1.53211805559914,1.55853388414395,17035.2407927165,0.0,1.0
1999-04-07,14.75,15.25,14.25,15.25,35400,1.55853388414395,1.61136554123358,1.50570222705432,1.61136554123358,335026.402256759,0.0,1.0
1999-04-08,15.25,15.25,14.38,14.75,76900,1.61136554123358,1.61136554123358,1.51943845789763,1.55853388414395,727783.3427555,0.0,1.0
1999-04-09,14.87,15.25,14.56,15.25,19300,1.57121348184546,1.61136554123358,1.53845785444989,1.61136554123358,182655.637388572,0.0,1.0
1999-04-12,14.0,14.78,13.5,14.5,9100,1.47928639850951,1.56170378356933,1.42645474141989,1.53211805559914,86122.6062298449,0.0,1.0
1999-04-13,14.12,15.0,14.0,14.38,22200,1.49196599621102,1.58494971268876,1.47928639850951,1.51943845789763,210101.303110171,0.0,1.0
1999-04-14,14.31,14.5,13.5,13.5,17000,1.51204202590508,1.53211805559914,1.42645474141989,1.42645474141989,160888.385264545,0.0,1.0
1999-04-15,15.0,15.0,14.0,14.0,18900,1.58494971268876,1.58494971268876,1.47928639850951,1.47928639850951,178870.028323524,0.0,1.0
1999-04-16,14.38,15.0,14.25,14.25,25200,1.51943845789763,1.58494971268876,1.50570222705432,1.50570222705432,238493.371098031,0.0,1.0
1999-04-19,15.0,15.13,14.25,14.25,4100,1.58494971268876,1.59868594353207,1.50570222705432,1.50570222705432,38802.4929167433,0.0,1.0
1999-04-20,15.25,15.62,15.25,15.25,21100,1.61136554123358,1.6504609674799,1.61136554123358,1.61136554123358,199690.878181288,0.0,1.0
1999-04-21,15.25,15.75,15.25,15.75,8000,1.61136554123358,1.6641971983232,1.61136554123358,1.6641971983232,75712.1813009623,0.0,1.0
1999-04-22,15.06,15.06,15.0,15.0,26700,1.59128951153952,1.59128951153952,1.58494971268876,1.58494971268876,252689.405091962,0.0,1.0
1999-04-23,15.5,15.5,15.0,15.0,33000,1.63778136977839,1.63778136977839,1.58494971268876,1.58494971268876,312312.74786647,0.0,1.0
1999-04-26,15.5,16.0,15.25,15.5,23900,1.63778136977839,1.69061302686801,1.61136554123358,1.63778136977839,226190.141636625,0.0,1.0
1999-04-27,14.62,15.5,14.0,15.0,14500,1.54479765330065,1.63778136977839,1.47928639850951,1.58494971268876,137228.328607994,0.0,1.0
1999-04-28,14.75,14.87,14.5,14.5,2700,1.55853388414395,1.57121348184546,1.53211805559914,1.53211805559914,25552.8611890748,0.0,1.0
1999-04-29,15.0,15.5,14.5,15.0,8200,1.58494971268876,1.63778136977839,1.53211805559914,1.58494971268876,77604.9858334867,0.0,1.0
1999-04-30,14.5,15.0,14.25,14.5,11100,1.53211805559914,1.58494971268876,1.50570222705432,1.53211805559914,105050.651555085,0.0,1.0
1999-05-03,15.0,15.5,15.0,15.25,7500,1.58494971268876,1.63778136977839,1.58494971268876,1.61136554123358,70980.1699696524,0.0,1.0
1999-05-04,15.19,15.5,15.0,15.5,11700,1.60502574238282,1.63778136977839,1.58494971268876,1.63778136977839,110729.065152658,0.0,1.0
1999-05-05,15.88,16.37,15.25,15.25,56200,1.6779334291665,1.72970845311434,1.61136554123358,1.61136554123358,531878.073639263,0.0,1.0
1999-05-06,15.94,15.94,15.88,15.88,12600,1.68427322801726,1.68427322801726,1.6779334291665,1.6779334291665,119246.685549016,0.0,1.0
1999-05-07,15.5,16.0,15.5,15.88,19500,1.63778136977839,1.69061302686801,1.63778136977839,1.6779334291665,184548.441921096,0.0,1.0
1999-05-10,16.0,16.0,15.0,15.44,25400,1.69061302686801,1.69061302686801,1.58494971268876,1.63144157092763,240386.175630556,0.0,1.0
1999-05-11,15.44,15.88,15.38,15.88,13300,1.63144157092763,1.6779334291665,1.62510177207688,1.6779334291665,125871.50141285,0.0,1.0
1999-05-12,14.75,15.25,14.75,15.25,4000,1.55853388414395,1.61136554123358,1.55853388414395,1.61136554123358,37856.0906504812,0.0,1.0
1999-05-13,15.88,16.5,15.13,15.13,11500,1.6779334291665,1.74344468395764,1.59868594353207,1.59868594353207,108836.260620134,0.0,1.0
1999-05-14,16.25,17.12,16.0,16.0,33300,1.71702885541283,1.80895593874877,1.69061302686801,1.69061302686801,315151.954665256,0.0,1.0
1999-05-17,16.06,17.38,16.0,17.38,29400,1.69695282571877,1.83642840043538,1.69061302686801,1.83642840043538,278242.266281037,0.0,1.0
1999-05-18,16.0,16.0,16.0,16.0,1700,1.69061302686801,1.69061302686801,1.69061302686801,1.69061302686801,16088.8385264546,0.0,1.0
1999-05-19,15.62,16.31,15.62,15.62,13900,1.6504609674799,1.72336865426358,1.6504609674799,1.6504609674799,131549.915010422,0.0,1.0
1999-05-20,16.88,16.88,16.0,16.25,19900,1.78359674334575,1.78359674334575,1.69061302686801,1.71702885541283,188334.050986145,0.0,1.0
1999-05-21,15.69,16.5,15.62,16.5,20100,1.65785739947245,1.74344468395764,1.6504609674799,1.74344468395764,190226.855518668,0.0,1.0
1999-05-24,16.0,16.88,15.62,16.88,8700,1.69061302686801,1.78359674334575,1.6504609674799,1.78359674334575,82336.9971647969,0.0,1.0
1999-05-25,16.25,16.25,15.75,16.0,11100,1.71702885541283,1.71702885541283,1.6641971983232,1.69061302686801,105050.651555085,0.0,1.0
1999-05-26,15.62,16.5,15.62,16.0,42100,1.6504609674799,1.74344468395764,1.6504609674799,1.69061302686801,398435.354096315,0.0,1.0
1999-05-27,16.0,16.0,15.56,15.62,8200,1.69061302686801,1.69061302686801,1.64412116862914,1.6504609674799,77604.9858334867,0.0,1.0
1999-05-28,16.0,16.0,15.38,16.0,7100,1.69061302686801,1.69061302686801,1.62510177207688,1.69061302686801,67194.5609046043,0.0,1.0
1999-06-01,14.56,15.38,14.56,15.38,19200,1.53845785444989,1.62510177207688,1.53845785444989,1.62510177207688,181709.23512231,0.0,1.0
1999-06-02,15.5,16.12,15.0,16.12,30300,1.63778136977839,1.70329262456952,1.58494971268876,1.70329262456952,286759.886677395,0.0,1.0
1999-06-03,15.62,16.5,15.06,16.5,19400,1.6504609674799,1.74344468395764,1.59128951153952,1.74344468395764,183602.039654834,0.0,1.0
1999-06-04,15.13,15.5,15.06,15.06,9000,1.59868594353207,1.63778136977839,1.59128951153952,1.59128951153952,85176.2039635825,0.0,1.0
1999-06-07,15.0,15.5,15.0,15.5,6400,1.58494971268876,1.63778136977839,1.58494971268876,1.63778136977839,60569.7450407701,0.0,1.0
1999-06-08,15.75,15.75,15.13,15.44,21900,1.6641971983232,1.6641971983232,1.59868594353207,1.63144157092763,207262.096311385,0.0,1.0
1999-06-09,15.75,15.75,15.0,15.62,10600,1.6641971983232,1.6641971983232,1.58494971268876,1.6504609674799,100318.640223775,0.0,1.0
1999-06-10,16.25,16.25,15.5,15.5,3500,1.71702885541283,1.71702885541283,1.63778136977839,1.63778136977839,33124.079319171,0.0,1.0
1999-06-11,16.0,16.0,16.0,16.0,12300,1.69061302686801,1.69061302686801,1.69061302686801,1.69061302686801,116407.47875023,0.0,1.0
1999-06-14,15.38,16.0,15.38,16.0,2400,1.62510177207688,1.69061302686801,1.62510177207688,1.69061302686801,22713.6543902887,0.0,1.0
1999-06-15,15.44,16.0,15.44,16.0,25100,1.63144157092763,1.69061302686801,1.63144157092763,1.69061302686801,237546.96883177,0.0,1.0
1999-06-16,15.62,15.62,15.38,15.38,12000,1.6504609674799,1.6504609674799,1.62510177207688,1.62510177207688,113568.271951444,0.0,1.0
1999-06-17,15.94,16.31,15.62,16.31,23800,1.68427322801726,1.72336865426358,1.6504609674799,1.72336865426358,225243.739370363,0.0,1.0
1999-06-18,15.62,16.12,15.62,16.09,23600,1.6504609674799,1.70329262456952,1.6504609674799,1.70012272514415,223350.934837839,0.0,1.0
1999-06-21,16.0,16.5,15.0,15.52,33900,1.69061302686801,1.74344468395764,1.58494971268876,1.63989463606197,320830.368262829,0.0,1.0
1999-06-22,15.5,16.12,15.31,16.0,3100,1.63778136977839,1.70329262456952,1.61770534008433,1.69061302686801,29338.4702541229,0.0,1.0
1999-06-23,15.13,15.88,14.87,15.88,41800,1.59868594353207,1.6779334291665,1.57121348184546,1.6779334291665,395596.147297528,0.0,1.0
1999-06-24,15.0,15.75,15.0,15.13,6300,1.58494971268876,1.6641971983232,1.58494971268876,1.59868594353207,59623.3427745081,0.0,1.0
1999-06-25,15.38,15.5,15.25,15.5,18800,1.62510177207688,1.63778136977839,1.61136554123358,1.63778136977839,177923.626057262,0.0,1.0
1999-06-28,14.81,15.38,14.62,15.38,16200,1.5648736829947,1.62510177207688,1.54479765330065,1.62510177207688,153317.16713445,0.0,1.0
1999-06-29,14.75,15.0,14.56,14.69,5800,1.55853388414395,1.58494971268876,1.53845785444989,1.55219408529319,54891.3314431978,0.0,1.0
1999-06-30,13.5,14.87,13.5,14.69,84000,1.42645474141989,1.57121348184546,1.42645474141989,1.55219408529319,794977.903660104,0.0,1.0
1999-07-01,14.5,14.5,13.5,14.0,64900,1.53211805559914,1.53211805559914,1.42645474141989,1.47928639850951,614215.070804057,0.0,1.0
1999-07-02,14.5,14.5,13.75,13.75,19800,1.53211805559914,1.53211805559914,1.4528705699647,1.4528705699647,187387.648719882,0.0,1.0
1999-07-06,14.0,14.38,13.88,14.38,37500,1.47928639850951,1.51943845789763,1.466606800808,1.51943845789763,354900.849848262,0.0,1.0
1999-07-07,14.0,14.0,13.94,14.0,76400,1.47928639850951,1.47928639850951,1.47294659965876,1.47928639850951,723051.331424193,0.0,1.0
1999-07-08,13.78,14.0,13.5,14.0,43400,1.45604046939008,1.47928639850951,1.42645474141989,1.47928639850951,410738.583557721,0.0,1.0
1999-07-09,13.75,13.88,13.5,13.5,15600,1.4528705699647,1.466606800808,1.42645474141989,1.42645474141989,147638.753536877,0.0,1.0
1999-07-12,13.63,14.0,13.0,13.5,5300,1.44019097226319,1.47928639850951,1.37362308433026,1.42645474141989,50159.3201118876,0.0,1.0
1999-07-13,13.75,14.0,13.69,13.69,11000,1.4528705699647,1.47928639850951,1.44653077111394,1.44653077111394,104104.249288823,0.0,1.0
1999-07-14,13.94,14.0,13.75,14.0,21300,1.47294659965876,1.47928639850951,1.4528705699647,1.47928639850951,201583.682713812,0.0,1.0
1999-07-15,14.38,14.38,13.88,13.88,9700,1.51943845789763,1.51943845789763,1.466606800808,1.466606800808,91801.0198274168,0.0,1.0
1999-07-16,14.0,14.0,14.0,14.0,1200,1.47928639850951,1.47928639850951,1.47928639850951,1.47928639850951,11356.8271951444,0.0,1.0
1999-07-19,14.0,14.5,13.94,14.0,7300,1.47928639850951,1.53211805559914,1.47294659965876,1.47928639850951,69087.3654371284,0.0,1.0
1999-07-20,14.0,14.0,13.25,13.69,2400,1.47928639850951,1.47928639850951,1.40003891287507,1.44653077111394,22713.6543902888,0.0,1.0
1999-07-21,13.5,13.5,13.0,13.0,3000,1.42645474141989,1.42645474141989,1.37362308433026,1.37362308433026,28392.0679878609,0.0,1.0
1999-07-22,14.25,14.25,13.63,13.75,114100,1.50570222705432,1.50570222705432,1.44019097226319,1.4528705699647,1079844.98580498,0.0,1.0
1999-07-23,14.12,14.12,13.69,13.88,5700,1.49196599621102,1.49196599621102,1.44653077111394,1.466606800808,53944.9291769358,0.0,1.0
1999-07-26,13.75,14.25,13.69,13.69,2000,1.4528705699647,1.50570222705432,1.44653077111394,1.44653077111394,18928.0453252406,0.0,1.0
1999-07-27,14.0,14.0,13.69,13.75,46200,1.47928639850951,1.47928639850951,1.44653077111394,1.4528705699647,437237.847013059,0.0,1.0
1999-07-28,14.12,14.12,13.88,13.88,2700,1.49196599621102,1.49196599621102,1.466606800808,1.466606800808,25552.8611890749,0.0,1.0
1999-07-29,14.25,14.5,13.88,14.0,4100,1.50570222705432,1.53211805559914,1.466606800808,1.47928639850951,38802.4929167434,0.0,1.0
1999-07-30,14.0,14.5,13.81,13.88,14900,1.47928639850951,1.53211805559914,1.45921036881545,1.466606800808,141013.937673043,0.0,1.0
1999-08-02,14.5,14.5,14.25,14.5,1800,1.53211805559914,1.53211805559914,1.50570222705432,1.53211805559914,17035.2407927165,0.0,1.0
1999-08-03,14.5,14.5,13.88,13.94,8700,1.53211805559914,1.53211805559914,1.466606800808,1.47294659965876,82336.9971647965,0.0,1.0
1999-08-04,14.31,14.5,13.88,13.88,39600,1.51204202590508,1.53211805559914,1.466606800808,1.466606800808,374775.297439764,0.0,1.0
1999-08-05,14.5,14.5,14.0,14.0,2800,1.53211805559914,1.53211805559914,1.47928639850951,1.47928639850951,26499.2634553368,0.0,1.0
1999-08-06,14.28,14.28,14.28,14.28,100,1.5088721264797,1.5088721264797,1.5088721264797,1.5088721264797,946.402266262032,0.0,1.0
1999-08-09,14.5,14.5,14.31,14.31,5100,1.53211805559914,1.53211805559914,1.51204202590508,1.51204202590508,48266.5155793635,0.0,1.0
1999-08-10,15.25,15.44,14.87,14.87,9100,1.61136554123358,1.63144157092763,1.57121348184546,1.57121348184546,86122.6062298446,0.0,1.0
1999-08-11,15.44,15.5,14.87,15.44,26100,1.63144157092763,1.63778136977839,1.57121348184546,1.63144157092763,247010.991494391,0.0,1.0
1999-08-12,15.44,15.44,15.44,15.44,0,1.63144157092763,1.63144157092763,1.63144157092763,1.63144157092763,0,0.0,1.0
1999-08-13,14.94,15.44,14.87,15.0,6700,1.57860991383801,1.63144157092763,1.57121348184546,1.58494971268876,63408.951839556,0.0,1.0
1999-08-16,15.0,15.0,14.94,15.0,1400,1.58494971268876,1.58494971268876,1.57860991383801,1.58494971268876,13249.6317276685,0.0,1.0
1999-08-17,15.44,15.44,14.38,14.38,52800,1.63144157092763,1.63144157092763,1.51943845789763,1.51943845789763,499700.396586353,0.0,1.0
1999-08-18,15.62,15.88,15.44,15.44,15900,1.6504609674799,1.6779334291665,1.63144157092763,1.63144157092763,150477.960335663,0.0,1.0
1999-08-19,15.81,15.81,15.5,15.5,48900,1.67053699717396,1.67053699717396,1.63778136977839,1.63778136977839,462790.708202132,0.0,1.0
1999-08-20,15.62,15.75,15.62,15.62,1700,1.6504609674799,1.6641971983232,1.6504609674799,1.6504609674799,16088.8385264545,0.0,1.0
1999-08-23,15.62,15.94,15.62,15.78,18400,1.6504609674799,1.68427322801726,1.6504609674799,1.66736709774858,174138.016992214,0.0,1.0
1999-08-24,15.19,15.19,15.19,15.19,600,1.60502574238282,1.60502574238282,1.60502574238282,1.60502574238282,5678.41359757219,0.0,1.0
1999-08-25,15.06,15.19,15.06,15.06,3200,1.59128951153952,1.60502574238282,1.59128951153952,1.59128951153952,30284.8725203849,0.0,1.0
1999-08-26,15.38,15.38,15.06,15.06,2400,1.62510177207688,1.62510177207688,1.59128951153952,1.59128951153952,22713.6543902887,0.0,1.0
1999-08-27,15.06,15.06,15.06,15.06,1700,1.59128951153952,1.59128951153952,1.59128951153952,1.59128951153952,16088.8385264545,0.0,1.0
1999-08-30,15.06,15.38,15.06,15.06,5400,1.59128951153952,1.62510177207688,1.59128951153952,1.59128951153952,51105.7223781496,0.0,1.0
1999-08-31,15.0,15.06,14.87,15.06,7700,1.58494971268876,1.59128951153952,1.57121348184546,1.59128951153952,72872.9745021765,0.0,1.0
1999-09-01,15.0,15.5,15.0,15.0,75300,1.58494971268876,1.63778136977839,1.58494971268876,1.58494971268876,712640.906495311,0.0,1.0
1999-09-02,14.94,15.13,14.87,15.0,205500,1.57860991383801,1.59868594353207,1.57121348184546,1.58494971268876,1944856.65716847,0.0,1.0
1999-09-03,14.94,15.25,14.94,15.25,200,1.57860991383801,1.61136554123358,1.57860991383801,1.61136554123358,1892.80453252406,0.0,1.0
1999-09-07,15.06,15.19,14.87,15.0,60800,1.59128951153952,1.60502574238282,1.57121348184546,1.58494971268876,575412.577887314,0.0,1.0
1999-09-08,14.87,15.19,14.87,15.19,1100,1.57121348184546,1.60502574238282,1.57121348184546,1.60502574238282,10410.4249288823,0.0,1.0
1999-09-09,15.0,15.0,14.87,14.87,12800,1.58494971268876,1.58494971268876,1.57121348184546,1.57121348184546,121139.49008154,0.0,1.0
1999-09-10,15.0,15.0,14.87,14.94,41200,1.58494971268876,1.58494971268876,1.57121348184546,1.57860991383801,389917.733699957,0.0,1.0
1999-09-13,15.0,15.0,14.87,14.87,34400,1.58494971268876,1.58494971268876,1.57121348184546,1.57121348184546,325562.379594139,0.0,1.0
1999-09-14,14.25,15.0,14.25,14.87,58100,1.50570222705432,1.58494971268876,1.50570222705432,1.57121348184546,549859.716698242,0.0,1.0
1999-09-15,13.88,14.25,13.75,14.25,72000,1.466606800808,1.50570222705432,1.4528705699647,1.50570222705432,681409.631708663,0.0,1.0
1999-09-16,13.63,13.81,13.63,13.81,7500,1.44019097226319,1.45921036881545,1.44019097226319,1.45921036881545,70980.1699696523,0.0,1.0
1999-09-17,13.75,13.88,13.75,13.88,3800,1.4528705699647,1.466606800808,1.4528705699647,1.466606800808,35963.2861179572,0.0,1.0
1999-09-20,14.0,14.0,14.0,14.0,400,1.47928639850951,1.47928639850951,1.47928639850951,1.47928639850951,3785.60906504813,0.0,1.0
1999-09-21,13.75,14.0,13.75,14.0,8400,1.4528705699647,1.47928639850951,1.4528705699647,1.47928639850951,79497.7903660106,0.0,1.0
1999-09-22,13.75,13.88,13.75,13.75,3500,1.4528705699647,1.466606800808,1.4528705699647,1.4528705699647,33124.0793191711,0.0,1.0
1999-09-23,13.88,14.0,13.88,13.88,5100,1.466606800808,1.47928639850951,1.466606800808,1.466606800808,48266.5155793636,0.0,1.0
1999-09-24,13.75,14.0,13.63,14.0,13100,1.4528705699647,1.47928639850951,1.44019097226319,1.47928639850951,123978.696880326,0.0,1.0
1999-09-27,13.75,14.5,13.56,13.88,41900,1.4528705699647,1.53211805559914,1.43279454027064,1.466606800808,396542.549563791,0.0,1.0
1999-09-28,13.75,13.75,13.75,13.75,1900,1.4528705699647,1.4528705699647,1.4528705699647,1.4528705699647,17981.6430589786,0.0,1.0
1999-09-29,14.25,14.25,13.75,13.75,29000,1.50570222705432,1.50570222705432,1.4528705699647,1.4528705699647,274456.65721599,0.0,1.0
1999-09-30,15.62,16.0,13.88,13.88,78600,1.6504609674799,1.69061302686801,1.466606800808,1.466606800808,743872.181281956,0.0,1.0
1999-10-01,15.25,15.69,14.81,15.69,13700,1.61136554123358,1.65785739947245,1.5648736829947,1.65785739947245,129657.110477898,0.0,1.0
1999-10-04,14.87,14.87,14.19,14.75,10000,1.57121348184546,1.57121348184546,1.49936242820357,1.55853388414395,94640.2266262031,0.0,1.0
1999-10-05,14.87,15.22,14.87,15.13,11600,1.57121348184546,1.6081956418082,1.57121348184546,1.59868594353207,109782.662886396,0.0,1.0
1999-10-06,14.25,15.13,14.12,14.38,27500,1.50570222705432,1.59868594353207,1.49196599621102,1.51943845789763,260260.623222059,0.0,1.0
1999-10-07,14.38,14.38,14.38,14.38,5000,1.51943845789763,1.51943845789763,1.51943845789763,1.51943845789763,47320.1133131015,0.0,1.0
1999-10-08,14.25,14.38,14.25,14.38,14100,1.50570222705432,1.51943845789763,1.50570222705432,1.51943845789763,133442.719542947,0.0,1.0
1999-10-11,14.25,14.25,14.25,14.25,0,1.50570222705432,1.50570222705432,1.50570222705432,1.50570222705432,0,0.0,1.0
1999-10-12,14.38,14.38,14.25,14.25,11200,1.51943845789763,1.51943845789763,1.50570222705432,1.50570222705432,105997.053821347,0.0,1.0
1999-10-13,14.38,14.38,14.38,14.38,500,1.51943845789763,1.51943845789763,1.51943845789763,1.51943845789763,4732.01133131015,0.0,1.0
1999-10-14,14.25,14.75,14.25,14.62,30100,1.50570222705432,1.55853388414395,1.50570222705432,1.54479765330065,284867.082144872,0.0,1.0
1999-10-15,13.59,14.62,13.06,14.62,12500,1.43596443969602,1.54479765330065,1.37996288318102,1.54479765330065,118300.283282754,0.0,1.0
1999-10-18,14.19,14.25,13.06,13.66,37800,1.49936242820357,1.50570222705432,1.37996288318102,1.44336087168857,357740.056647048,0.0,1.0
1999-10-19,13.06,14.75,13.06,14.44,6700,1.37996288318102,1.55853388414395,1.37996288318102,1.52577825674838,63408.9518395559,0.0,1.0
1999-10-20,13.25,13.25,13.0,13.0,6100,1.40003891287507,1.40003891287507,1.37362308433026,1.37362308433026,57730.538241984,0.0,1.0
1999-10-21,13.0,13.25,12.75,12.75,95900,1.37362308433026,1.40003891287507,1.34720725578545,1.34720725578545,907599.773345288,0.0,1.0
1999-10-22,13.37,13.88,13.12,13.12,70300,1.41271851057658,1.466606800808,1.38630268203177,1.38630268203177,665320.79318221,0.0,1.0
1999-10-25,13.75,13.75,12.75,13.5,26400,1.4528705699647,1.4528705699647,1.34720725578545,1.42645474141989,249850.198293176,0.0,1.0
1999-10-26,13.73,13.75,13.25,13.25,18800,1.45075730368111,1.4528705699647,1.40003891287507,1.40003891287507,177923.626057262,0.0,1.0
1999-10-27,13.37,13.37,13.0,13.0,3100,1.41271851057658,1.41271851057658,1.37362308433026,1.37362308433026,29338.470254123,0.0,1.0
1999-10-28,13.63,13.63,12.94,13.0,4700,1.44019097226319,1.44019097226319,1.36728328547951,1.37362308433026,44480.9065143154,0.0,1.0
1999-10-29,13.06,13.12,13.0,13.0,82400,1.37996288318102,1.38630268203177,1.37362308433026,1.37362308433026,779835.467399911,0.0,1.0
1999-11-01,13.06,13.69,13.06,13.37,15300,1.37996288318102,1.44653077111394,1.37996288318102,1.41271851057658,144799.54673809,0.0,1.0
1999-11-02,13.44,13.63,13.12,13.28,13900,1.42011494256913,1.44019097226319,1.38630268203177,1.40320881230045,131549.915010422,0.0,1.0
1999-11-03,13.25,13.69,13.25,13.56,2900,1.40003891287507,1.44653077111394,1.40003891287507,1.43279454027064,27445.665721599,0.0,1.0
1999-11-04,13.25,13.58,13.25,13.25,6400,1.40003891287507,1.43490780655423,1.40003891287507,1.40003891287507,60569.7450407701,0.0,1.0
1999-11-05,13.88,13.94,13.25,13.25,41600,1.466606800808,1.47294659965876,1.40003891287507,1.40003891287507,393703.342765005,0.0,1.0
1999-11-08,13.37,13.63,13.37,13.37,16900,1.41271851057658,1.44019097226319,1.41271851057658,1.41271851057658,159941.982998284,0.0,1.0
1999-11-09,13.75,13.88,13.12,13.12,45400,1.4528705699647,1.466606800808,1.38630268203177,1.38630268203177,429666.628882962,0.0,1.0
1999-11-10,13.37,13.75,13.37,13.37,20000,1.41271851057658,1.4528705699647,1.41271851057658,1.41271851057658,189280.453252407,0.0,1.0
1999-11-11,13.06,13.37,13.0,13.25,199500,1.37996288318102,1.41271851057658,1.37362308433026,1.40003891287507,1888072.52119275,0.0,1.0
1999-11-12,12.62,13.06,12.62,13.06,11500,1.33347102494215,1.37996288318102,1.33347102494215,1.37996288318102,108836.260620133,0.0,1.0
1999-11-15,12.81,13.0,12.62,12.69,95500,1.3535470546362,1.37362308433026,1.33347102494215,1.34086745693469,903814.164280242,0.0,1.0
1999-11-16,12.75,12.75,12.5,12.69,29500,1.34720725578545,1.34720725578545,1.32079142724064,1.34086745693469,279188.668547299,0.0,1.0
1999-11-17,12.38,12.75,12.38,12.38,3100,1.30811182953913,1.34720725578545,1.30811182953913,1.30811182953913,29338.4702541229,0.0,1.0
1999-11-18,12.75,13.19,12.75,12.75,3900,1.34720725578545,1.39369911402432,1.34720725578545,1.34720725578545,36909.6883842192,0.0,1.0
1999-11-19,12.75,13.16,12.69,13.16,34200,1.34720725578545,1.39052921459894,1.34086745693469,1.39052921459894,323669.575061614,0.0,1.0
1999-11-22,12.75,12.75,12.75,12.75,11800,1.34720725578545,1.34720725578545,1.34720725578545,1.34720725578545,111675.46741892,0.0,1.0
1999-11-23,12.25,12.94,11.0,12.62,63700,1.29437559869582,1.36728328547951,1.16229645597176,1.33347102494215,602858.243608915,0.0,1.0
1999-11-24,12.06,12.13,11.62,12.06,85200,1.27429956900177,1.28169600099431,1.22780771076289,1.27429956900177,806334.730855247,0.0,1.0
1999-11-26,12.0,12.0,11.87,11.87,2900,1.26795977015101,1.26795977015101,1.25422353930771,1.25422353930771,27445.6657215989,0.0,1.0
1999-11-29,12.0,12.38,11.5,12.13,97300,1.26795977015101,1.30811182953913,1.21512811306138,1.28169600099431,920849.405072956,0.0,1.0
1999-11-30,12.94,13.25,12.75,13.12,30500,1.36728328547951,1.40003891287507,1.34720725578545,1.38630268203177,288652.691209919,0.0,1.0
1999-12-01,12.5,13.0,12.25,13.0,11400,1.32079142724064,1.37362308433026,1.29437559869582,1.37362308433026,107889.858353871,0.0,1.0
1999-12-02,13.12,13.25,12.5,12.5,44200,1.38630268203177,1.40003891287507,1.32079142724064,1.32079142724064,418309.801687818,0.0,1.0
1999-12-03,12.91,13.06,12.62,13.06,30200,1.36411338605413,1.37996288318102,1.33347102494215,1.37996288318102,285813.484411133,0.0,1.0
1999-12-06,12.25,13.12,12.25,13.12,15300,1.29437559869582,1.38630268203177,1.29437559869582,1.38630268203177,144799.546738091,0.0,1.0
1999-12-07,12.0,12.5,12.0,12.5,36500,1.26795977015101,1.32079142724064,1.26795977015101,1.32079142724064,345436.827185641,0.0,1.0
1999-12-08,12.0,12.25,11.75,11.75,61200,1.26795977015101,1.29437559869582,1.2415439416062,1.2415439416062,579198.186952363,0.0,1.0
1999-12-09,11.62,12.13,11.62,12.0,125400,1.22780771076289,1.28169600099431,1.22780771076289,1.26795977015101,1186788.44189259,0.0,1.0
1999-12-10,11.75,12.13,11.5,12.0,10000,1.2415439416062,1.28169600099431,1.21512811306138,1.26795977015101,94640.2266262029,0.0,1.0
1999-12-13,11.5,12.13,11.38,12.13,136900,1.21512811306138,1.28169600099431,1.20244851535987,1.28169600099431,1295624.70251273,0.0,1.0
1999-12-14,11.38,11.81,11.38,11.38,66600,1.20244851535987,1.24788374045695,1.20244851535987,1.20244851535987,630303.909330515,0.0,1.0
1999-12-15,11.87,11.87,11.25,11.38,49000,1.25422353930771,1.25422353930771,1.18871228451657,1.20244851535987,463737.110468394,0.0,1.0
1999-12-16,11.5,11.75,11.5,11.5,23400,1.21512811306138,1.2415439416062,1.21512811306138,1.21512811306138,221458.130305316,0.0,1.0
1999-12-17,11.62,12.25,11.38,12.25,42100,1.22780771076289,1.29437559869582,1.20244851535987,1.29437559869582,398435.354096317,0.0,1.0
1999-12-20,11.5,12.06,11.38,12.06,61700,1.21512811306138,1.27429956900177,1.20244851535987,1.27429956900177,583930.198283675,0.0,1.0
1999-12-21,12.25,12.75,11.44,11.44,61600,1.29437559869582,1.34720725578545,1.20878831421063,1.20878831421063,582983.796017412,0.0,1.0
1999-12-22,12.0,12.31,11.87,12.31,14700,1.26795977015101,1.30071539754658,1.25422353930771,1.30071539754658,139121.133140519,0.0,1.0
1999-12-23,11.62,12.75,11.5,12.69,35100,1.22780771076289,1.34720725578545,1.21512811306138,1.34086745693469,332187.195457974,0.0,1.0
1999-12-27,12.62,12.88,11.75,11.75,48600,1.33347102494215,1.36094348662875,1.2415439416062,1.2415439416062,459951.501403346,0.0,1.0
1999-12-28,12.69,12.75,11.94,12.0,51900,1.34086745693469,1.34720725578545,1.26161997130025,1.26795977015101,491182.776189995,0.0,1.0
1999-12-29,12.88,12.88,12.0,12.0,67400,1.36094348662875,1.36094348662875,1.26795977015101,1.26795977015101,637875.127460609,0.0,1.0
1999-12-30,13.0,13.12,12.62,12.62,56700,1.37362308433026,1.38630268203177,1.33347102494215,1.33347102494215,536610.084970572,0.0,1.0
1999-12-31,12.62,12.75,12.56,12.75,13300,1.33347102494215,1.34720725578545,1.32713122609139,1.34720725578545,125871.50141285,0.0,1.0
2000-01-03,11.5,12.75,11.38,12.69,48200,1.21512811306138,1.34720725578545,1.20244851535987,1.34086745693469,456165.892338301,0.0,1.0
2000-01-04,11.44,11.5,11.38,11.38,9400,1.20878831421063,1.21512811306138,1.20244851535987,1.20244851535987,88961.8130286309,0.0,1.0
2000-01-05,12.5,12.5,11.56,11.56,8900,1.32079142724064,1.32079142724064,1.22146791191214,1.22146791191214,84229.8016973205,0.0,1.0
2000-01-06,12.38,12.88,11.94,12.5,38700,1.30811182953913,1.36094348662875,1.26161997130025,1.32079142724064,366257.677043405,0.0,1.0
2000-01-07,13.06,13.12,12.38,12.38,27500,1.37996288318102,1.38630268203177,1.30811182953913,1.30811182953913,260260.623222058,0.0,1.0
2000-01-10,13.5,13.63,13.0,13.0,50600,1.42645474141989,1.44019097226319,1.37362308433026,1.37362308433026,478879.546728586,0.0,1.0
2000-01-11,13.63,13.75,13.12,13.37,45300,1.44019097226319,1.4528705699647,1.38630268203177,1.41271851057658,428720.2266167,0.0,1.0
2000-01-12,13.63,13.75,13.25,13.63,24100,1.44019097226319,1.4528705699647,1.40003891287507,1.44019097226319,228082.946169149,0.0,1.0
2000-01-13,14.25,14.25,13.75,13.75,44900,1.50570222705432,1.50570222705432,1.4528705699647,1.4528705699647,424934.617551653,0.0,1.0
2000-01-14,14.87,15.0,14.5,14.5,48000,1.57121348184546,1.58494971268876,1.53211805559914,1.53211805559914,454273.087805775,0.0,1.0
2000-01-18,15.5,16.75,14.62,14.62,180500,1.63778136977839,1.76986051250245,1.54479765330065,1.54479765330065,1708256.09060296,0.0,1.0
2000-01-19,15.88,15.88,15.44,15.88,74200,1.6779334291665,1.6779334291665,1.63144157092763,1.6779334291665,702230.481566428,0.0,1.0
2000-01-20,15.5,15.88,15.25,15.88,109500,1.63778136977839,1.6779334291665,1.61136554123358,1.6779334291665,1036310.48155692,0.0,1.0
2000-01-21,15.62,15.62,15.38,15.56,51200,1.6504609674799,1.6504609674799,1.62510177207688,1.64412116862914,484557.960326159,0.0,1.0
2000-01-24,15.5,15.62,15.31,15.31,123200,1.63778136977839,1.6504609674799,1.61770534008433,1.61770534008433,1165967.59203482,0.0,1.0
2000-01-25,15.44,15.69,15.38,15.5,56100,1.63144157092763,1.65785739947245,1.62510177207688,1.63778136977839,530931.671373,0.0,1.0
2000-01-26,15.13,15.38,15.13,15.38,16800,1.59868594353207,1.62510177207688,1.59868594353207,1.62510177207688,158995.580732021,0.0,1.0
2000-01-27,15.31,15.38,15.0,15.06,24400,1.61770534008433,1.62510177207688,1.58494971268876,1.59128951153952,230922.152967936,0.0,1.0
2000-01-28,15.13,15.28,15.0,15.28,8400,1.59868594353207,1.61453544065895,1.58494971268876,1.61453544065895,79497.7903660104,0.0,1.0
2000-01-31,14.62,15.25,14.62,15.0,11400,1.54479765330065,1.61136554123358,1.54479765330065,1.58494971268876,107889.858353871,0.0,1.0
2000-02-01,14.12,14.5,14.12,14.5,68100,1.49196599621102,1.53211805559914,1.49196599621102,1.53211805559914,644499.943324444,0.0,1.0
2000-02-02,14.06,14.12,14.0,14.12,9900,1.48562619736027,1.49196599621102,1.47928639850951,1.49196599621102,93693.8243599409,0.0,1.0
2000-02-03,13.75,14.12,13.37,14.0,27600,1.4528705699647,1.49196599621102,1.41271851057658,1.47928639850951,261207.02548832,0.0,1.0
2000-02-04,14.0,14.06,13.69,13.69,4800,1.47928639850951,1.48562619736027,1.44653077111394,1.44653077111394,45427.3087805776,0.0,1.0
2000-02-07,14.5,14.5,14.0,14.12,41200,1.53211805559914,1.53211805559914,1.47928639850951,1.49196599621102,389917.733699956,0.0,1.0
2000-02-08,14.75,15.25,14.62,14.62,27400,1.55853388414395,1.61136554123358,1.54479765330065,1.54479765330065,259314.220955797,0.0,1.0
2000-02-09,14.5,15.0,14.38,15.0,52900,1.53211805559914,1.58494971268876,1.51943845789763,1.58494971268876,500646.798852613,0.0,1.0
2000-02-10,14.5,14.69,14.5,14.62,20500,1.53211805559914,1.55219408529319,1.53211805559914,1.54479765330065,194012.464583716,0.0,1.0
2000-02-11,14.19,14.47,14.0,14.38,35800,1.49936242820357,1.52894815617376,1.47928639850951,1.51943845789763,338812.011321807,0.0,1.0
2000-02-14,14.09,14.19,14.0,14.09,23600,1.48879609678564,1.49936242820357,1.47928639850951,1.48879609678564,223350.93483784,0.0,1.0
2000-02-15,14.31,14.31,14.12,14.12,5700,1.51204202590508,1.51204202590508,1.49196599621102,1.49196599621102,53944.9291769358,0.0,1.0
2000-02-16,14.56,15.0,14.38,14.38,9800,1.53845785444989,1.58494971268876,1.51943845789763,1.51943845789763,92747.4220936792,0.0,1.0
2000-02-17,14.84,14.98,14.69,14.69,4500,1.56804358242008,1.58283644640518,1.55219408529319,1.55219408529319,42588.1019817915,0.0,1.0
2000-02-18,14.25,15.0,14.25,15.0,3100,1.50570222705432,1.58494971268876,1.50570222705432,1.58494971268876,29338.4702541231,0.0,1.0
2000-02-22,14.0,14.56,14.0,14.56,32500,1.47928639850951,1.53845785444989,1.47928639850951,1.53845785444989,307580.736535161,0.0,1.0
2000-02-23,14.25,14.25,14.0,14.0,14300,1.50570222705432,1.50570222705432,1.47928639850951,1.47928639850951,135335.524075471,0.0,1.0
2000-02-24,14.94,14.94,14.0,14.25,19800,1.57860991383801,1.57860991383801,1.47928639850951,1.50570222705432,187387.648719882,0.0,1.0
2000-02-25,14.0,15.0,14.0,14.69,15900,1.47928639850951,1.58494971268876,1.47928639850951,1.55219408529319,150477.960335663,0.0,1.0
2000-02-28,14.5,14.5,13.75,13.75,2100,1.53211805559914,1.53211805559914,1.4528705699647,1.4528705699647,19874.4475915026,0.0,1.0
2000-02-29,15.25,15.25,13.88,13.88,19300,1.61136554123358,1.61136554123358,1.466606800808,1.466606800808,182655.637388571,0.0,1.0
2000-03-01,14.87,15.13,14.75,14.87,8600,1.57121348184546,1.59868594353207,1.55853388414395,1.57121348184546,81390.5948985347,0.0,1.0
2000-03-02,15.0,15.06,14.87,14.87,8600,1.58494971268876,1.59128951153952,1.57121348184546,1.57121348184546,81390.5948985348,0.0,1.0
2000-03-03,15.0,15.0,14.75,14.94,8000,1.58494971268876,1.58494971268876,1.55853388414395,1.57860991383801,75712.1813009626,0.0,1.0
2000-03-06,14.87,15.0,14.87,15.0,41400,1.57121348184546,1.58494971268876,1.57121348184546,1.58494971268876,391810.538232481,0.0,1.0
2000-03-07,14.94,14.94,14.87,14.87,2000,1.57860991383801,1.57860991383801,1.57121348184546,1.57121348184546,18928.0453252406,0.0,1.0
2000-03-08,14.94,15.0,14.62,14.75,14900,1.57860991383801,1.58494971268876,1.54479765330065,1.55853388414395,141013.937673042,0.0,1.0
2000-03-09,15.03,15.03,14.87,14.87,35800,1.58811961211414,1.58811961211414,1.57121348184546,1.57121348184546,338812.011321807,0.0,1.0
2000-03-10,14.94,15.13,14.94,15.0,18300,1.57860991383801,1.59868594353207,1.57860991383801,1.58494971268876,173191.614725951,0.0,1.0
2000-03-13,14.87,15.0,14.5,14.87,10900,1.57121348184546,1.58494971268876,1.53211805559914,1.57121348184546,103157.847022561,0.0,1.0
2000-03-14,14.81,14.94,14.81,14.87,9400,1.5648736829947,1.57860991383801,1.5648736829947,1.57121348184546,88961.8130286312,0.0,1.0
2000-03-15,14.94,15.06,14.87,14.87,74700,1.57860991383801,1.59128951153952,1.57121348184546,1.57121348184546,706962.492897736,0.0,1.0
2000-03-16,14.94,15.44,14.94,14.94,51500,1.57860991383801,1.63144157092763,1.57860991383801,1.57860991383801,487397.167124945,0.0,1.0
2000-03-17,14.87,15.03,14.87,15.0,99700,1.57121348184546,1.58811961211414,1.57121348184546,1.58494971268876,943563.059463245,0.0,1.0
2000-03-20,14.94,14.94,14.94,14.94,800,1.57860991383801,1.57860991383801,1.57860991383801,1.57860991383801,7571.21813009624,0.0,1.0
2000-03-21,15.06,15.06,14.94,14.94,156200,1.59128951153952,1.59128951153952,1.57860991383801,1.57860991383801,1478280.33990129,0.0,1.0
2000-03-22,15.0,15.0,15.0,15.0,1800,1.58494971268876,1.58494971268876,1.58494971268876,1.58494971268876,17035.2407927166,0.0,1.0
2000-03-23,15.0,15.13,14.94,15.0,266400,1.58494971268876,1.59868594353207,1.57860991383801,1.58494971268876,2521215.63732206,0.0,1.0
2000-03-24,15.5,15.62,15.0,15.0,37800,1.63778136977839,1.6504609674799,1.58494971268876,1.58494971268876,357740.056647047,0.0,1.0
2000-03-27,15.5,16.12,15.19,15.19,82900,1.63778136977839,1.70329262456952,1.60502574238282,1.60502574238282,784567.478731223,0.0,1.0
2000-03-28,15.62,16.0,15.44,15.44,15500,1.6504609674799,1.69061302686801,1.63144157092763,1.63144157092763,146692.351270615,0.0,1.0
2000-03-29,15.88,15.88,15.44,15.5,117400,1.6779334291665,1.6779334291665,1.63144157092763,1.63778136977839,1111076.26059163,0.0,1.0
2000-03-30,16.06,16.37,15.88,15.88,64900,1.69695282571877,1.72970845311434,1.6779334291665,1.6779334291665,614215.070804058,0.0,1.0
2000-03-31,16.37,16.37,16.25,16.25,7800,1.72970845311434,1.72970845311434,1.71702885541283,1.71702885541283,73819.3767684383,0.0,1.0
2000-04-03,16.06,16.5,15.88,16.5,48700,1.69695282571877,1.74344468395764,1.6779334291665,1.74344468395764,460897.903669609,0.0,1.0
2000-04-04,16.56,16.63,15.75,16.06,79600,1.74978448280839,1.75718091480094,1.6641971983232,1.69695282571877,753336.203944578,0.0,1.0
2000-04-05,16.0,16.12,15.75,15.75,87600,1.69061302686801,1.70329262456952,1.6641971983232,1.6641971983232,829048.385245541,0.0,1.0
2000-04-06,16.0,16.41,15.75,15.75,42100,1.69061302686801,1.73393498568151,1.6641971983232,1.6641971983232,398435.354096316,0.0,1.0
2000-04-07,16.5,16.56,16.37,16.56,120700,1.74344468395764,1.74978448280839,1.72970845311434,1.74978448280839,1142307.53537827,0.0,1.0
2000-04-10,15.94,16.63,15.94,16.5,46700,1.68427322801726,1.75718091480094,1.68427322801726,1.74344468395764,441969.858344368,0.0,1.0
2000-04-11,15.62,15.94,15.62,15.94,20400,1.6504609674799,1.68427322801726,1.6504609674799,1.68427322801726,193066.062317454,0.0,1.0
2000-04-12,15.5,16.25,15.0,15.62,82500,1.63778136977839,1.71702885541283,1.58494971268876,1.6504609674799,780781.869666175,0.0,1.0
2000-04-13,15.62,15.62,15.38,15.5,5600,1.6504609674799,1.6504609674799,1.62510177207688,1.63778136977839,52998.5269106737,0.0,1.0
2000-04-14,15.53,15.56,15.38,15.38,4700,1.64095126920377,1.64412116862914,1.62510177207688,1.62510177207688,44480.9065143153,0.0,1.0
2000-04-17,15.88,16.63,15.88,15.88,4200,1.6779334291665,1.75718091480094,1.6779334291665,1.6779334291665,39748.8951830054,0.0,1.0
2000-04-18,16.25,16.5,15.5,16.5,11100,1.71702885541283,1.74344468395764,1.63778136977839,1.74344468395764,105050.651555085,0.0,1.0
2000-04-19,15.5,16.5,15.5,15.75,5200,1.63778136977839,1.74344468395764,1.63778136977839,1.6641971983232,49212.9178456256,0.0,1.0
2000-04-20,15.38,15.5,15.38,15.5,4200,1.62510177207688,1.63778136977839,1.62510177207688,1.63778136977839,39748.8951830053,0.0,1.0
2000-04-24,15.13,15.38,15.0,15.38,37100,1.59868594353207,1.62510177207688,1.58494971268876,1.62510177207688,351115.240783213,0.0,1.0
2000-04-25,15.38,15.62,15.38,15.5,429400,1.62510177207688,1.6504609674799,1.62510177207688,1.63778136977839,4063851.33132916,0.0,1.0
2000-04-26,15.53,15.81,15.53,15.81,2300,1.64095126920377,1.67053699717396,1.64095126920377,1.67053699717396,21767.2521240267,0.0,1.0
2000-04-27,15.88,15.88,15.25,15.25,3700,1.6779334291665,1.6779334291665,1.61136554123358,1.61136554123358,35016.8838516952,0.0,1.0
2000-04-28,15.39,15.88,15.39,15.88,3200,1.62615840521867,1.6779334291665,1.62615840521867,1.6779334291665,30284.872520385,0.0,1.0
2000-05-01,15.44,16.0,15.44,15.69,5200,1.63144157092763,1.69061302686801,1.63144157092763,1.65785739947245,49212.9178456257,0.0,1.0
2000-05-02,15.31,15.31,15.31,15.31,1500,1.61770534008433,1.61770534008433,1.61770534008433,1.61770534008433,14196.0339939305,0.0,1.0
2000-05-03,15.5,15.5,15.31,15.31,12200,1.63778136977839,1.63778136977839,1.61770534008433,1.61770534008433,115461.076483968,0.0,1.0
2000-05-04,16.0,16.12,15.62,16.0,28000,1.69061302686801,1.70329262456952,1.6504609674799,1.69061302686801,264992.634553369,0.0,1.0
2000-05-05,16.0,16.02,16.0,16.02,7900,1.69061302686801,1.6927262931516,1.69061302686801,1.6927262931516,74765.7790347006,0.0,1.0
2000-05-08,15.69,16.0,15.38,16.0,8600,1.65785739947245,1.69061302686801,1.62510177207688,1.69061302686801,81390.5948985345,0.0,1.0
2000-05-09,15.25,15.75,15.06,15.25,59600,1.61136554123358,1.6641971983232,1.59128951153952,1.61136554123358,564055.750692169,0.0,1.0
2000-05-10,15.69,15.69,15.0,15.13,5600,1.65785739947245,1.65785739947245,1.58494971268876,1.59868594353207,52998.5269106736,0.0,1.0
2000-05-11,15.0,15.0,15.0,15.0,1800,1.58494971268876,1.58494971268876,1.58494971268876,1.58494971268876,17035.2407927166,0.0,1.0
2000-05-12,15.38,16.0,15.38,16.0,18000,1.62510177207688,1.69061302686801,1.62510177207688,1.69061302686801,170352.407927165,0.0,1.0
2000-05-15,15.38,15.88,15.38,15.38,37100,1.62510177207688,1.6779334291665,1.62510177207688,1.62510177207688,351115.240783213,0.0,1.0
2000-05-16,15.5,16.0,15.38,15.94,7600,1.63778136977839,1.69061302686801,1.62510177207688,1.68427322801726,71926.5722359143,0.0,1.0
2000-05-17,15.13,15.75,15.13,15.75,15300,1.59868594353207,1.6641971983232,1.59868594353207,1.6641971983232,144799.54673809,0.0,1.0
2000-05-18,15.13,15.25,15.0,15.0,38500,1.59868594353207,1.61136554123358,1.58494971268876,1.58494971268876,364364.872510881,0.0,1.0
2000-05-19,15.25,15.25,15.25,15.25,3200,1.61136554123358,1.61136554123358,1.61136554123358,1.61136554123358,30284.8725203849,0.0,1.0
2000-05-22,15.13,15.13,15.13,15.13,13700,1.59868594353207,1.59868594353207,1.59868594353207,1.59868594353207,129657.110477898,0.0,1.0
2000-05-23,15.38,15.38,14.94,15.19,24600,1.62510177207688,1.62510177207688,1.57860991383801,1.60502574238282,232814.957500459,0.0,1.0
2000-05-24,15.31,15.94,15.25,15.25,33800,1.61770534008433,1.68427322801726,1.61136554123358,1.61136554123358,319883.965996567,0.0,1.0
2000-05-25,15.06,15.75,15.06,15.75,54200,1.59128951153952,1.6641971983232,1.59128951153952,1.6641971983232,512950.02831402,0.0,1.0
2000-05-26,15.25,15.25,14.87,15.13,58200,1.61136554123358,1.61136554123358,1.57121348184546,1.59868594353207,550806.1189645,0.0,1.0
2000-05-30,14.87,15.38,14.87,15.38,24400,1.57121348184546,1.62510177207688,1.57121348184546,1.62510177207688,230922.152967936,0.0,1.0
2000-05-31,15.0,15.06,14.87,14.94,36800,1.58494971268876,1.59128951153952,1.57121348184546,1.57860991383801,348276.033984428,0.0,1.0
2000-06-01,15.13,15.81,15.13,15.62,17000,1.59868594353207,1.67053699717396,1.59868594353207,1.6504609674799,160888.385264545,0.0,1.0
2000-06-02,15.38,15.38,15.13,15.25,34100,1.62510177207688,1.62510177207688,1.59868594353207,1.61136554123358,322723.172795352,0.0,1.0
2000-06-05,15.0,15.25,15.0,15.25,51800,1.58494971268876,1.61136554123358,1.58494971268876,1.61136554123358,490236.373923733,0.0,1.0
2000-06-06,15.0,15.0,15.0,15.0,500,1.58494971268876,1.58494971268876,1.58494971268876,1.58494971268876,4732.01133131016,0.0,1.0
2000-06-07,15.13,15.13,15.0,15.13,2000,1.59868594353207,1.59868594353207,1.58494971268876,1.59868594353207,18928.0453252406,0.0,1.0
2000-06-08,15.31,15.31,15.13,15.13,6800,1.61770534008433,1.61770534008433,1.59868594353207,1.59868594353207,64355.3541058181,0.0,1.0
2000-06-09,15.0,15.31,15.0,15.13,30100,1.58494971268876,1.61770534008433,1.58494971268876,1.59868594353207,284867.082144872,0.0,1.0
2000-06-12,15.0,15.38,15.0,15.0,10500,1.58494971268876,1.62510177207688,1.58494971268876,1.58494971268876,99372.2379575134,0.0,1.0
2000-06-13,15.0,15.5,14.75,15.0,27000,1.58494971268876,1.63778136977839,1.55853388414395,1.58494971268876,255528.611890749,0.0,1.0
2000-06-14,15.0,15.25,15.0,15.19,10400,1.58494971268876,1.61136554123358,1.58494971268876,1.60502574238282,98425.8356912514,0.0,1.0
2000-06-15,14.87,14.94,14.75,14.75,3400,1.57121348184546,1.57860991383801,1.55853388414395,1.55853388414395,32177.6770529091,0.0,1.0
2000-06-16,14.56,15.19,14.56,15.0,57200,1.53845785444989,1.60502574238282,1.53845785444989,1.58494971268876,541342.096301883,0.0,1.0
2000-06-19,15.0,15.38,14.75,14.75,13800,1.58494971268876,1.62510177207688,1.55853388414395,1.55853388414395,130603.512744161,0.0,1.0
2000-06-20,15.0,15.25,15.0,15.0,66700,1.58494971268876,1.61136554123358,1.58494971268876,1.58494971268876,631250.311596776,0.0,1.0
2000-06-21,15.88,15.88,14.75,14.75,15600,1.6779334291665,1.6779334291665,1.55853388414395,1.55853388414395,147638.753536877,0.0,1.0
2000-06-22,15.62,15.62,14.87,15.5,14800,1.6504609674799,1.6504609674799,1.57121348184546,1.63778136977839,140067.53540678,0.0,1.0
2000-06-23,15.62,15.62,14.87,14.87,7600,1.6504609674799,1.6504609674799,1.57121348184546,1.57121348184546,71926.5722359143,0.0,1.0
2000-06-26,15.56,15.88,15.25,15.62,63300,1.64412116862914,1.6779334291665,1.61136554123358,1.6504609674799,599072.634543867,0.0,1.0
2000-06-27,15.56,15.56,15.25,15.5,11400,1.64412116862914,1.64412116862914,1.61136554123358,1.63778136977839,107889.858353872,0.0,1.0
2000-06-28,15.56,15.56,15.13,15.36,30200,1.64412116862914,1.64412116862914,1.59868594353207,1.62298850579329,285813.484411134,0.0,1.0
2000-06-29,15.56,15.56,14.94,15.56,50700,1.64412116862914,1.64412116862914,1.57860991383801,1.64412116862914,479825.948994851,0.0,1.0
2000-06-30,14.94,15.75,14.94,15.62,101900,1.57860991383801,1.6641971983232,1.57860991383801,1.6504609674799,964383.909321008,0.0,1.0
2000-07-03,14.94,15.0,14.94,15.0,29200,1.57860991383801,1.58494971268876,1.57860991383801,1.58494971268876,276349.461748513,0.0,1.0
2000-07-05,15.25,15.25,14.87,14.87,9200,1.61136554123358,1.61136554123358,1.57121348184546,1.57121348184546,87069.0084961066,0.0,1.0
2000-07-06,15.62,15.62,15.06,15.25,6200,1.6504609674799,1.6504609674799,1.59128951153952,1.61136554123358,58676.9405082459,0.0,1.0
2000-07-07,15.88,15.88,15.44,15.75,3800,1.6779334291665,1.6779334291665,1.63144157092763,1.6641971983232,35963.2861179573,0.0,1.0
2000-07-10,15.62,15.88,15.38,15.38,5700,1.6504609674799,1.6779334291665,1.62510177207688,1.62510177207688,53944.9291769357,0.0,1.0
2000-07-11,15.81,15.81,15.5,15.53,25100,1.67053699717396,1.67053699717396,1.63778136977839,1.64095126920377,237546.968831769,0.0,1.0
2000-07-12,15.81,15.81,15.5,15.81,2700,1.67053699717396,1.67053699717396,1.63778136977839,1.67053699717396,25552.8611890748,0.0,1.0
2000-07-13,15.75,15.88,15.75,15.88,10800,1.6641971983232,1.6779334291665,1.6641971983232,1.6779334291665,102211.444756299,0.0,1.0
2000-07-14,15.81,15.81,15.75,15.75,2300,1.67053699717396,1.67053699717396,1.6641971983232,1.6641971983232,21767.2521240267,0.0,1.0
2000-07-17,15.69,15.81,15.44,15.56,27700,1.65785739947245,1.67053699717396,1.63144157092763,1.64412116862914,262153.427754582,0.0,1.0
2000-07-18,15.81,15.88,15.62,15.69,5800,1.67053699717396,1.6779334291665,1.6504609674799,1.65785739947245,54891.3314431977,0.0,1.0
2000-07-19,15.75,15.81,15.62,15.69,45400,1.6641971983232,1.67053699717396,1.6504609674799,1.65785739947245,429666.628882962,0.0,1.0
2000-07-20,15.62,15.75,15.5,15.62,16400,1.6504609674799,1.6641971983232,1.63778136977839,1.6504609674799,155209.971666973,0.0,1.0
2000-07-21,15.62,15.81,15.5,15.62,15100,1.6504609674799,1.67053699717396,1.63778136977839,1.6504609674799,142906.742205567,0.0,1.0
2000-07-24,15.62,15.81,15.5,15.62,11900,1.6504609674799,1.67053699717396,1.63778136977839,1.6504609674799,112621.869685182,0.0,1.0
2000-07-25,15.62,15.62,15.5,15.5,14300,1.6504609674799,1.6504609674799,1.63778136977839,1.63778136977839,135335.52407547,0.0,1.0
2000-07-26,15.13,15.38,14.87,15.25,18600,1.59868594353207,1.62510177207688,1.57121348184546,1.61136554123358,176030.821524737,0.0,1.0
2000-07-27,15.25,15.25,15.0,15.0,12500,1.61136554123358,1.61136554123358,1.58494971268876,1.58494971268876,118300.283282754,0.0,1.0
2000-07-28,15.39,15.62,15.06,15.38,5100,1.62615840521867,1.6504609674799,1.59128951153952,1.62510177207688,48266.5155793636,0.0,1.0
2000-07-31,15.5,15.75,15.25,15.5,40100,1.63778136977839,1.6641971983232,1.61136554123358,1.63778136977839,379507.308771074,0.0,1.0
2000-08-01,15.81,15.81,15.5,15.5,6700,1.67053699717396,1.67053699717396,1.63778136977839,1.63778136977839,63408.9518395559,0.0,1.0
2000-08-02,15.81,15.81,15.81,15.81,0,1.67053699717396,1.67053699717396,1.67053699717396,1.67053699717396,0,0.0,1.0
2000-08-03,15.5,15.75,15.5,15.5,8900,1.63778136977839,1.6641971983232,1.63778136977839,1.63778136977839,84229.8016973207,0.0,1.0
2000-08-04,15.5,15.75,15.5,15.5,16100,1.63778136977839,1.6641971983232,1.63778136977839,1.63778136977839,152370.764868187,0.0,1.0
2000-08-07,15.75,15.88,15.38,15.38,20400,1.6641971983232,1.6779334291665,1.62510177207688,1.62510177207688,193066.062317454,0.0,1.0
2000-08-08,15.5,15.75,15.25,15.75,8800,1.63778136977839,1.6641971983232,1.61136554123358,1.6641971983232,83283.3994310586,0.0,1.0
2000-08-09,15.0,15.25,15.0,15.25,16600,1.58494971268876,1.61136554123358,1.58494971268876,1.61136554123358,157102.776199497,0.0,1.0
2000-08-10,14.87,15.0,14.62,15.0,66800,1.57121348184546,1.58494971268876,1.54479765330065,1.58494971268876,632196.713863037,0.0,1.0
2000-08-11,14.87,15.13,14.87,14.87,5100,1.57121348184546,1.59868594353207,1.57121348184546,1.57121348184546,48266.5155793636,0.0,1.0
2000-08-14,15.25,15.25,14.87,15.0,17300,1.61136554123358,1.61136554123358,1.57121348184546,1.58494971268876,163727.592063331,0.0,1.0
2000-08-15,15.0,15.25,14.87,15.25,38900,1.58494971268876,1.61136554123358,1.57121348184546,1.61136554123358,368150.481575931,0.0,1.0
2000-08-16,14.87,15.0,14.87,14.87,39000,1.57121348184546,1.58494971268876,1.57121348184546,1.57121348184546,369096.883842192,0.0,1.0
2000-08-17,15.0,15.13,14.94,15.0,24700,1.58494971268876,1.59868594353207,1.57860991383801,1.58494971268876,233761.359766722,0.0,1.0
2000-08-18,15.0,15.0,14.94,14.94,22300,1.58494971268876,1.58494971268876,1.57860991383801,1.57860991383801,211047.705376433,0.0,1.0
2000-08-21,15.0,15.0,14.87,14.94,6000,1.58494971268876,1.58494971268876,1.57121348184546,1.57860991383801,56784.135975722,0.0,1.0
2000-08-22,15.13,15.13,15.13,15.13,33400,1.59868594353207,1.59868594353207,1.59868594353207,1.59868594353207,316098.356931517,0.0,1.0
2000-08-23,15.25,15.38,15.25,15.38,32300,1.61136554123358,1.62510177207688,1.61136554123358,1.62510177207688,305687.932002635,0.0,1.0
2000-08-24,15.0,15.19,14.87,15.13,29000,1.58494971268876,1.60502574238282,1.57121348184546,1.59868594353207,274456.657215989,0.0,1.0
2000-08-25,15.25,15.25,14.94,14.94,21700,1.61136554123358,1.61136554123358,1.57860991383801,1.57860991383801,205369.29177886,0.0,1.0
2000-08-28,15.88,15.88,14.94,15.0,12900,1.6779334291665,1.6779334291665,1.57860991383801,1.58494971268876,122085.892347802,0.0,1.0
2000-08-29,15.5,15.81,15.5,15.8,4600,1.63778136977839,1.67053699717396,1.63778136977839,1.66948036403216,43534.5042480534,0.0,1.0
2000-08-30,15.25,15.25,15.25,15.25,28100,1.61136554123358,1.61136554123358,1.61136554123358,1.61136554123358,265939.03681963,0.0,1.0
2000-08-31,15.19,15.19,15.19,15.19,1100,1.60502574238282,1.60502574238282,1.60502574238282,1.60502574238282,10410.4249288823,0.0,1.0
2000-09-01,15.56,15.62,15.25,15.25,900,1.64412116862914,1.6504609674799,1.61136554123358,1.61136554123358,8517.6203963583,0.0,1.0
2000-09-05,15.25,15.25,14.94,15.25,23100,1.61136554123358,1.61136554123358,1.57860991383801,1.61136554123358,218618.923506529,0.0,1.0
2000-09-06,15.5,15.75,14.94,14.94,12300,1.63778136977839,1.6641971983232,1.57860991383801,1.57860991383801,116407.47875023,0.0,1.0
2000-09-07,15.75,15.75,15.19,15.56,78700,1.6641971983232,1.6641971983232,1.60502574238282,1.64412116862914,744818.583548219,0.0,1.0
2000-09-08,15.38,15.38,15.13,15.38,31900,1.62510177207688,1.62510177207688,1.59868594353207,1.62510177207688,301902.322937588,0.0,1.0
2000-09-11,15.25,15.25,15.25,15.25,8000,1.61136554123358,1.61136554123358,1.61136554123358,1.61136554123358,75712.1813009623,0.0,1.0
2000-09-12,15.13,15.62,15.13,15.31,23200,1.59868594353207,1.6504609674799,1.59868594353207,1.61770534008433,219565.325772791,0.0,1.0
2000-09-13,15.13,15.69,15.13,15.69,3000,1.59868594353207,1.65785739947245,1.59868594353207,1.65785739947245,28392.0679878609,0.0,1.0
2000-09-14,15.0,15.31,15.0,15.31,31900,1.58494971268876,1.61770534008433,1.58494971268876,1.61770534008433,301902.322937588,0.0,1.0
2000-09-15,15.13,15.23,15.0,15.0,18400,1.59868594353207,1.60925227494999,1.58494971268876,1.58494971268876,174138.016992213,0.0,1.0
2000-09-18,15.25,15.25,15.25,15.25,300,1.61136554123358,1.61136554123358,1.61136554123358,1.61136554123358,2839.20679878609,0.0,1.0
2000-09-19,15.5,15.62,15.25,15.25,55700,1.63778136977839,1.6504609674799,1.61136554123358,1.61136554123358,527146.062307951,0.0,1.0
2000-09-20,15.5,15.5,15.5,15.5,0,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,0,0.0,1.0
2000-09-21,15.56,15.62,15.38,15.56,29100,1.64412116862914,1.6504609674799,1.62510177207688,1.64412116862914,275403.059482252,0.0,1.0
2000-09-22,15.39,15.39,15.38,15.38,3100,1.62615840521867,1.62615840521867,1.62510177207688,1.62510177207688,29338.470254123,0.0,1.0
2000-09-25,15.38,15.5,15.38,15.5,5100,1.62510177207688,1.63778136977839,1.62510177207688,1.63778136977839,48266.5155793635,0.0,1.0
2000-09-26,15.38,15.5,15.38,15.5,32800,1.62510177207688,1.63778136977839,1.62510177207688,1.63778136977839,310419.943333946,0.0,1.0
2000-09-27,15.38,15.62,15.38,15.62,60300,1.62510177207688,1.6504609674799,1.62510177207688,1.6504609674799,570680.566556004,0.0,1.0
2000-09-28,15.5,15.88,15.5,15.75,30000,1.63778136977839,1.6779334291665,1.63778136977839,1.6641971983232,283920.679878609,0.0,1.0
2000-09-29,15.75,15.75,15.5,15.5,16200,1.6641971983232,1.6641971983232,1.63778136977839,1.63778136977839,153317.167134449,0.0,1.0
2000-10-02,15.75,15.81,15.62,15.75,31500,1.6641971983232,1.67053699717396,1.6504609674799,1.6641971983232,298116.71387254,0.0,1.0
2000-10-03,15.88,15.88,15.59,15.59,900,1.6779334291665,1.6779334291665,1.64729106805452,1.64729106805452,8517.6203963583,0.0,1.0
2000-10-04,15.62,15.62,15.62,15.62,1200,1.6504609674799,1.6504609674799,1.6504609674799,1.6504609674799,11356.8271951444,0.0,1.0
2000-10-05,15.88,15.88,15.62,15.75,6600,1.6779334291665,1.6779334291665,1.6504609674799,1.6641971983232,62462.5495732942,0.0,1.0
2000-10-06,15.69,15.88,15.69,15.88,4500,1.65785739947245,1.6779334291665,1.65785739947245,1.6779334291665,42588.1019817913,0.0,1.0
2000-10-09,15.62,15.62,15.5,15.62,4600,1.6504609674799,1.6504609674799,1.63778136977839,1.6504609674799,43534.5042480534,0.0,1.0
2000-10-10,15.5,15.5,15.5,15.5,3500,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,33124.079319171,0.0,1.0
2000-10-11,15.69,15.69,15.56,15.56,1900,1.65785739947245,1.65785739947245,1.64412116862914,1.64412116862914,17981.6430589785,0.0,1.0
2000-10-12,15.69,15.69,15.44,15.56,7200,1.65785739947245,1.65785739947245,1.63144157092763,1.64412116862914,68140.9631708661,0.0,1.0
2000-10-13,15.69,15.69,15.5,15.69,9400,1.65785739947245,1.65785739947245,1.63778136977839,1.65785739947245,88961.8130286307,0.0,1.0
2000-10-16,15.81,15.81,15.75,15.75,900,1.67053699717396,1.67053699717396,1.6641971983232,1.6641971983232,8517.62039635826,0.0,1.0
2000-10-17,15.81,15.81,15.56,15.56,3700,1.67053699717396,1.67053699717396,1.64412116862914,1.64412116862914,35016.8838516951,0.0,1.0
2000-10-18,15.75,15.88,15.75,15.81,17300,1.6641971983232,1.6779334291665,1.6641971983232,1.67053699717396,163727.592063331,0.0,1.0
2000-10-19,15.38,15.78,15.38,15.75,23900,1.62510177207688,1.66736709774858,1.62510177207688,1.6641971983232,226190.141636625,0.0,1.0
2000-10-20,15.19,15.81,15.19,15.81,10800,1.60502574238282,1.67053699717396,1.60502574238282,1.67053699717396,102211.444756299,0.0,1.0
2000-10-23,15.62,15.62,15.25,15.25,2000,1.6504609674799,1.6504609674799,1.61136554123358,1.61136554123358,18928.0453252406,0.0,1.0
2000-10-24,15.5,15.5,15.5,15.5,4200,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,39748.8951830053,0.0,1.0
2000-10-25,15.62,15.62,15.5,15.56,5500,1.6504609674799,1.6504609674799,1.63778136977839,1.64412116862914,52052.1246444116,0.0,1.0
2000-10-26,15.5,15.62,15.5,15.62,2600,1.63778136977839,1.6504609674799,1.63778136977839,1.6504609674799,24606.4589228128,0.0,1.0
2000-10-27,15.44,15.62,15.38,15.5,29100,1.63144157092763,1.6504609674799,1.62510177207688,1.63778136977839,275403.059482252,0.0,1.0
2000-10-30,15.5,15.62,15.5,15.5,12800,1.63778136977839,1.6504609674799,1.63778136977839,1.63778136977839,121139.49008154,0.0,1.0
2000-10-31,15.5,15.5,15.5,15.5,400,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,3785.60906504812,0.0,1.0
2000-11-01,15.5,15.5,15.5,15.5,0,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,0,0.0,1.0
2000-11-02,15.81,15.81,15.62,15.81,36500,1.67053699717396,1.67053699717396,1.6504609674799,1.67053699717396,345436.827185641,0.0,1.0
2000-11-03,15.38,15.75,15.38,15.75,9100,1.62510177207688,1.6641971983232,1.62510177207688,1.6641971983232,86122.6062298447,0.0,1.0
2000-11-06,15.38,15.75,15.38,15.75,7600,1.62510177207688,1.6641971983232,1.62510177207688,1.6641971983232,71926.5722359143,0.0,1.0
2000-11-07,15.56,15.62,15.38,15.56,8500,1.64412116862914,1.6504609674799,1.62510177207688,1.64412116862914,80444.1926322728,0.0,1.0
2000-11-08,15.62,15.62,15.38,15.56,2400,1.6504609674799,1.6504609674799,1.62510177207688,1.64412116862914,22713.6543902887,0.0,1.0
2000-11-09,15.5,15.52,15.38,15.38,9600,1.63778136977839,1.63989463606197,1.62510177207688,1.62510177207688,90854.6175611549,0.0,1.0
2000-11-10,15.38,15.56,15.38,15.5,17300,1.62510177207688,1.64412116862914,1.62510177207688,1.63778136977839,163727.592063331,0.0,1.0
2000-11-13,15.75,15.81,15.38,15.75,29700,1.6641971983232,1.67053699717396,1.62510177207688,1.6641971983232,281081.473079823,0.0,1.0
2000-11-14,15.31,15.81,15.25,15.75,24300,1.61770534008433,1.67053699717396,1.61136554123358,1.6641971983232,229975.750701674,0.0,1.0
2000-11-15,15.19,15.81,15.19,15.75,182500,1.60502574238282,1.67053699717396,1.60502574238282,1.6641971983232,1727184.13592821,0.0,1.0
2000-11-16,15.25,15.38,15.25,15.31,47500,1.61136554123358,1.62510177207688,1.61136554123358,1.61770534008433,449541.076474464,0.0,1.0
2000-11-17,15.25,15.41,15.25,15.41,25400,1.61136554123358,1.62827167150226,1.61136554123358,1.62827167150226,240386.175630555,0.0,1.0
2000-11-20,15.25,15.31,15.13,15.31,21800,1.61136554123358,1.61770534008433,1.59868594353207,1.61770534008433,206315.694045122,0.0,1.0
2000-11-21,14.31,15.44,14.25,15.44,62500,1.51204202590508,1.63144157092763,1.50570222705432,1.63144157092763,591501.416413769,0.0,1.0
2000-11-22,15.06,15.06,14.38,14.44,12500,1.59128951153952,1.59128951153952,1.51943845789763,1.52577825674838,118300.283282754,0.0,1.0
2000-11-24,15.25,15.25,15.25,15.25,1400,1.61136554123358,1.61136554123358,1.61136554123358,1.61136554123358,13249.6317276684,0.0,1.0
2000-11-27,15.38,15.47,15.38,15.47,3100,1.62510177207688,1.63461147035301,1.62510177207688,1.63461147035301,29338.4702541229,0.0,1.0
2000-11-28,15.06,15.13,14.88,15.13,23800,1.59128951153952,1.59868594353207,1.57227011498725,1.59868594353207,225243.739370363,0.0,1.0
2000-11-29,14.75,15.06,14.63,15.06,3700,1.55853388414395,1.59128951153952,1.54585428644244,1.59128951153952,35016.8838516952,0.0,1.0
2000-11-30,15.0,15.0,14.63,14.63,9700,1.58494971268876,1.58494971268876,1.54585428644244,1.54585428644244,91801.0198274172,0.0,1.0
2000-12-01,14.5,15.06,14.5,15.06,57800,1.53211805559914,1.59128951153952,1.53211805559914,1.59128951153952,547020.509899453,0.0,1.0
2000-12-04,14.63,14.63,14.5,14.5,9500,1.54585428644244,1.54585428644244,1.53211805559914,1.53211805559914,89908.2152948929,0.0,1.0
2000-12-05,14.75,14.75,14.63,14.63,4700,1.55853388414395,1.55853388414395,1.54585428644244,1.54585428644244,44480.9065143155,0.0,1.0
2000-12-06,14.75,14.91,14.56,14.56,11300,1.55853388414395,1.57544001441263,1.53845785444989,1.53845785444989,106943.45608761,0.0,1.0
2000-12-07,14.75,14.75,14.75,14.75,2000,1.55853388414395,1.55853388414395,1.55853388414395,1.55853388414395,18928.0453252406,0.0,1.0
2000-12-08,14.69,14.75,14.63,14.75,9500,1.55219408529319,1.55853388414395,1.54585428644244,1.55853388414395,89908.2152948932,0.0,1.0
2000-12-11,14.75,14.88,14.69,14.75,27000,1.55853388414395,1.57227011498725,1.55219408529319,1.55853388414395,255528.611890748,0.0,1.0
2000-12-12,14.88,15.0,14.69,14.69,42000,1.57227011498725,1.58494971268876,1.55219408529319,1.55219408529319,397488.951830054,0.0,1.0
2000-12-13,14.94,15.0,14.81,14.81,32400,1.57860991383801,1.58494971268876,1.5648736829947,1.5648736829947,306634.334268898,0.0,1.0
2000-12-14,14.94,14.94,14.75,14.88,70300,1.57860991383801,1.57860991383801,1.55853388414395,1.57227011498725,665320.793182207,0.0,1.0
2000-12-15,14.94,14.94,14.81,14.81,30200,1.57860991383801,1.57860991383801,1.5648736829947,1.5648736829947,285813.484411133,0.0,1.0
2000-12-18,14.88,15.0,14.88,14.88,48700,1.57227011498725,1.58494971268876,1.57227011498725,1.57227011498725,460897.90366961,0.0,1.0
2000-12-19,14.88,15.0,13.88,14.88,144600,1.57227011498725,1.58494971268876,1.466606800808,1.57227011498725,1368497.6770149,0.0,1.0
2000-12-20,14.75,14.88,14.63,14.75,34600,1.55853388414395,1.57227011498725,1.54585428644244,1.55853388414395,327455.184126663,0.0,1.0
2000-12-21,14.69,14.81,14.69,14.75,22800,1.55219408529319,1.5648736829947,1.55219408529319,1.55853388414395,215779.716707744,0.0,1.0
2000-12-22,14.75,14.88,14.56,14.81,14900,1.55853388414395,1.57227011498725,1.53845785444989,1.5648736829947,141013.937673043,0.0,1.0
2000-12-26,14.75,14.87,14.75,14.87,19700,1.55853388414395,1.57121348184546,1.55853388414395,1.57121348184546,186441.24645362,0.0,1.0
2000-12-27,14.69,15.0,14.63,14.75,46100,1.55219408529319,1.58494971268876,1.54585428644244,1.55853388414395,436291.444746798,0.0,1.0
2000-12-28,14.38,14.88,14.31,14.63,51400,1.51943845789763,1.57227011498725,1.51204202590508,1.54585428644244,486450.764858683,0.0,1.0
2000-12-29,15.0,15.5,14.63,15.0,32900,1.58494971268876,1.63778136977839,1.54585428644244,1.58494971268876,311366.345600209,0.0,1.0
2001-01-02,14.5,14.88,14.5,14.88,10000,1.53211805559914,1.57227011498725,1.53211805559914,1.57227011498725,94640.2266262029,0.0,1.0
2001-01-03,14.5,14.56,14.5,14.5,8300,1.53211805559914,1.53845785444989,1.53211805559914,1.53211805559914,78551.3880997484,0.0,1.0
2001-01-04,14.5,14.75,14.5,14.5,16000,1.53211805559914,1.55853388414395,1.53211805559914,1.53211805559914,151424.362601925,0.0,1.0
2001-01-05,14.5,14.63,14.5,14.56,6100,1.53211805559914,1.54585428644244,1.53211805559914,1.53845785444989,57730.5382419838,0.0,1.0
2001-01-08,14.81,14.81,14.5,14.56,21600,1.5648736829947,1.5648736829947,1.53211805559914,1.53845785444989,204422.889512599,0.0,1.0
2001-01-09,14.88,14.88,14.81,14.81,6200,1.57227011498725,1.57227011498725,1.5648736829947,1.5648736829947,58676.940508246,0.0,1.0
2001-01-10,14.69,14.69,14.69,14.69,6500,1.55219408529319,1.55219408529319,1.55219408529319,1.55219408529319,61516.1473070322,0.0,1.0
2001-01-11,14.88,14.88,14.69,14.88,12900,1.57227011498725,1.57227011498725,1.55219408529319,1.57227011498725,122085.892347802,0.0,1.0
2001-01-12,15.81,15.81,14.69,15.0,8000,1.67053699717396,1.67053699717396,1.55219408529319,1.58494971268876,75712.1813009623,0.0,1.0
2001-01-16,15.06,15.38,15.06,15.38,1900,1.59128951153952,1.62510177207688,1.59128951153952,1.62510177207688,17981.6430589786,0.0,1.0
2001-01-17,15.63,15.81,15.25,15.81,9600,1.65151760062169,1.67053699717396,1.61136554123358,1.67053699717396,90854.617561155,0.0,1.0
2001-01-18,15.62,15.62,15.62,15.62,0,1.6504609674799,1.6504609674799,1.6504609674799,1.6504609674799,0,0.0,1.0
2001-01-19,14.88,15.56,14.88,15.19,44100,1.57227011498725,1.64412116862914,1.57227011498725,1.60502574238282,417363.399421556,0.0,1.0
2001-01-22,14.81,14.88,14.81,14.81,16700,1.5648736829947,1.57227011498725,1.5648736829947,1.5648736829947,158049.17846576,0.0,1.0
2001-01-23,15.0,15.5,14.63,14.63,6500,1.58494971268876,1.63778136977839,1.54585428644244,1.54585428644244,61516.1473070321,0.0,1.0
2001-01-24,15.44,15.5,15.0,15.0,300,1.63144157092763,1.63778136977839,1.58494971268876,1.58494971268876,2839.2067987861,0.0,1.0
2001-01-25,15.44,15.44,15.44,15.44,0,1.63144157092763,1.63144157092763,1.63144157092763,1.63144157092763,0,0.0,1.0
2001-01-26,14.88,15.0,14.63,14.94,177500,1.57227011498725,1.58494971268876,1.54585428644244,1.57860991383801,1679864.02261511,0.0,1.0
2001-01-29,14.56,15.13,14.38,15.0,51100,1.53845785444989,1.59868594353207,1.51943845789763,1.58494971268876,483611.558059899,0.0,1.0
2001-01-30,15.0,15.0,15.0,15.0,600,1.58494971268876,1.58494971268876,1.58494971268876,1.58494971268876,5678.4135975722,0.0,1.0
2001-01-31,15.44,15.44,15.0,15.0,10100,1.63144157092763,1.63144157092763,1.58494971268876,1.58494971268876,95586.6288924653,0.0,1.0
2001-02-01,15.31,15.44,15.19,15.19,12000,1.61770534008433,1.63144157092763,1.60502574238282,1.60502574238282,113568.271951444,0.0,1.0
2001-02-02,15.63,15.63,15.28,15.31,95200,1.65151760062169,1.65151760062169,1.61453544065895,1.61770534008433,900974.957481454,0.0,1.0
2001-02-05,15.5,15.56,15.5,15.56,15900,1.63778136977839,1.64412116862914,1.63778136977839,1.64412116862914,150477.960335663,0.0,1.0
2001-02-06,15.63,15.63,15.5,15.56,45300,1.65151760062169,1.65151760062169,1.63778136977839,1.64412116862914,428720.2266167,0.0,1.0
2001-02-07,15.5,15.56,15.5,15.5,26800,1.63778136977839,1.64412116862914,1.63778136977839,1.63778136977839,253635.807358224,0.0,1.0
2001-02-08,15.56,15.63,15.5,15.63,20000,1.64412116862914,1.65151760062169,1.63778136977839,1.65151760062169,189280.453252407,0.0,1.0
2001-02-09,15.5,15.5,15.5,15.5,20700,1.63778136977839,1.63778136977839,1.63778136977839,1.63778136977839,195905.26911624,0.0,1.0
2001-02-12,15.56,15.56,15.5,15.5,46400,1.64412116862914,1.64412116862914,1.63778136977839,1.63778136977839,439130.651545583,0.0,1.0
2001-02-13,15.56,15.63,15.56,15.56,13500,1.64412116862914,1.65151760062169,1.64412116862914,1.64412116862914,127764.305945374,0.0,1.0
2001-02-14,15.56,15.72,15.5,15.56,63900,1.64412116862914,1.66102729889782,1.63778136977839,1.64412116862914,604751.048141439,0.0,1.0
2001-02-15,15.69,15.69,15.59,15.59,3300,1.65785739947245,1.65785739947245,1.64729106805452,1.64729106805452,31231.2747866469,0.0,1.0
2001-02-16,16.56,16.56,15.75,15.75,4500,1.74978448280839,1.74978448280839,1.6641971983232,1.6641971983232,42588.1019817915,0.0,1.0
2001-02-20,18.06,18.06,16.38,16.48,15700,1.90827945407727,1.90827945407727,1.73076508625613,1.74133141767405,148585.155803139,0.0,1.0
2001-02-21,16.31,17.19,16.08,17.19,22000,1.72336865426358,1.81635237074132,1.69906609200235,1.81635237074132,208208.498577647,0.0,1.0
2001-02-22,16.06,16.06,15.94,15.94,11000,1.69695282571877,1.69695282571877,1.68427322801726,1.68427322801726,104104.249288823,0.0,1.0
2001-02-23,16.06,16.06,15.81,16.06,33600,1.69695282571877,1.69695282571877,1.67053699717396,1.69695282571877,317991.161464042,0.0,1.0
2001-02-26,16.06,16.06,15.88,16.06,60700,1.69695282571877,1.69695282571877,1.6779334291665,1.69695282571877,574466.175621052,0.0,1.0
2001-02-27,16.0,16.06,16.0,16.0,5300,1.69061302686801,1.69695282571877,1.69061302686801,1.69061302686801,50159.3201118877,0.0,1.0
2001-02-28,16.0,16.06,15.0,16.06,58400,1.69061302686801,1.69695282571877,1.58494971268876,1.69695282571877,552698.923497027,0.0,1.0
2001-03-01,16.0,16.0,15.38,15.63,7000,1.69061302686801,1.69061302686801,1.62510177207688,1.65151760062169,66248.1586383423,0.0,1.0
2001-03-02,15.69,16.0,15.5,15.5,13200,1.65785739947245,1.69061302686801,1.63778136977839,1.63778136977839,124925.099146588,0.0,1.0
2001-03-05,16.0,16.0,15.88,16.0,1600,1.69061302686801,1.69061302686801,1.6779334291665,1.69061302686801,15142.4362601925,0.0,1.0
2001-03-06,15.8,16.0,15.75,15.75,12700,1.66948036403216,1.69061302686801,1.6641971983232,1.6641971983232,120193.087815278,0.0,1.0
2001-03-07,16.06,16.38,15.94,15.98,44500,1.69695282571877,1.73076508625613,1.68427322801726,1.68849976058443,421149.008486603,0.0,1.0
2001-03-08,16.0,16.06,16.0,16.06,18100,1.69061302686801,1.69695282571877,1.69061302686801,1.69695282571877,171298.810193428,0.0,1.0
2001-03-09,16.0,16.06,15.94,16.0,7800,1.69061302686801,1.69695282571877,1.68427322801726,1.69061302686801,73819.3767684386,0.0,1.0
2001-03-12,15.88,16.06,15.44,15.88,19200,1.6779334291665,1.69695282571877,1.63144157092763,1.6779334291665,181709.23512231,0.0,1.0
2001-03-13,15.88,15.94,15.38,15.94,4200,1.6779334291665,1.68427322801726,1.62510177207688,1.68427322801726,39748.8951830054,0.0,1.0
2001-03-14,15.88,16.06,15.88,15.88,54300,1.6779334291665,1.69695282571877,1.6779334291665,1.6779334291665,513896.430580284,0.0,1.0
2001-03-15,16.0,16.0,15.88,15.88,7500,1.69061302686801,1.69061302686801,1.6779334291665,1.6779334291665,70980.1699696525,0.0,1.0
2001-03-16,15.63,16.0,15.31,15.31,292900,1.65151760062169,1.69061302686801,1.61770534008433,1.61770534008433,2772012.23788149,0.0,1.0
2001-03-19,15.75,16.0,15.75,15.88,76500,1.6641971983232,1.69061302686801,1.6641971983232,1.6779334291665,723997.733690454,0.0,1.0
2001-03-20,15.75,15.81,15.75,15.81,100000,1.6641971983232,1.67053699717396,1.6641971983232,1.67053699717396,946402.266262032,0.0,1.0
2001-03-21,16.0,16.0,15.75,15.88,161400,1.69061302686801,1.69061302686801,1.6641971983232,1.6779334291665,1527493.25774692,0.0,1.0
2001-03-22,16.0,16.0,16.0,16.0,6100,1.69061302686801,1.69061302686801,1.69061302686801,1.69061302686801,57730.538241984,0.0,1.0
2001-03-23,15.63,16.0,15.63,16.0,14400,1.65151760062169,1.69061302686801,1.65151760062169,1.69061302686801,136281.926341733,0.0,1.0
2001-03-26,15.13,15.56,15.0,15.31,122100,1.59868594353207,1.64412116862914,1.58494971268876,1.61770534008433,1155557.16710594,0.0,1.0
2001-03-27,15.38,15.88,14.88,14.88,79700,1.62510177207688,1.6779334291665,1.57227011498725,1.57227011498725,754282.606210838,0.0,1.0
2001-03-28,16.13,16.13,15.38,15.44,12000,1.70434925771132,1.70434925771132,1.62510177207688,1.63144157092763,113568.271951443,0.0,1.0
2001-03-29,16.06,16.25,15.94,16.13,20000,1.69695282571877,1.71702885541283,1.68427322801726,1.70434925771132,189280.453252406,0.0,1.0
2001-03-30,15.88,15.88,14.88,15.88,21000,1.6779334291665,1.6779334291665,1.57227011498725,1.6779334291665,198744.475915027,0.0,1.0
2001-04-02,15.13,16.13,15.13,16.13,6800,1.59868594353207,1.70434925771132,1.59868594353207,1.70434925771132,64355.3541058179,0.0,1.0
2001-04-03,15.25,15.94,15.13,15.13,7700,1.61136554123358,1.68427322801726,1.59868594353207,1.59868594353207,72872.9745021762,0.0,1.0
2001-04-04,15.5,15.5,15.06,15.25,5900,1.63778136977839,1.63778136977839,1.59128951153952,1.61136554123358,55837.7337094598,0.0,1.0
2001-04-05,15.0,15.63,14.88,15.5,8600,1.58494971268876,1.65151760062169,1.57227011498725,1.63778136977839,81390.5948985348,0.0,1.0
2001-04-06,15.69,15.75,14.81,14.88,2800,1.65785739947245,1.6641971983232,1.5648736829947,1.57227011498725,26499.2634553368,0.0,1.0
2001-04-09,15.66,15.75,15.66,15.75,23300,1.65468750004707,1.6641971983232,1.65468750004707,1.6641971983232,220511.728039053,0.0,1.0
2001-04-10,15.75,15.75,15.3,15.3,3900,1.6641971983232,1.6641971983232,1.61664870694254,1.61664870694254,36909.6883842192,0.0,1.0
2001-04-11,15.75,15.75,15.17,15.17,6000,1.6641971983232,1.6641971983232,1.60291247609924,1.60291247609924,56784.1359757219,0.0,1.0
2001-04-12,15.6,15.6,15.19,15.6,19100,1.64834770119631,1.64834770119631,1.60502574238282,1.64834770119631,180762.832856048,0.0,1.0
2001-04-16,15.18,15.94,15.18,15.18,1300,1.60396910924103,1.68427322801726,1.60396910924103,1.60396910924103,12303.2294614064,0.0,1.0
2001-04-17,15.68,15.68,15.18,15.68,35800,1.65680076633065,1.65680076633065,1.60396910924103,1.65680076633065,338812.011321808,0.0,1.0
2001-04-18,16.0,16.0,15.2,15.2,16600,1.69061302686801,1.69061302686801,1.60608237552461,1.60608237552461,157102.776199497,0.0,1.0
2001-04-19,15.4,15.9,15.4,15.9,14300,1.62721503836046,1.68004669545009,1.62721503836046,1.68004669545009,135335.524075471,0.0,1.0
2001-04-20,15.51,15.6,15.35,15.45,128600,1.63883800292018,1.64834770119631,1.6219318726515,1.63249820406943,1217073.31441297,0.0,1.0
2001-04-23,15.55,15.6,15.5,15.57,211500,1.64306453548735,1.64834770119631,1.63778136977839,1.64517780177094,2001640.7931442,0.0,1.0
2001-04-24,15.75,15.75,15.55,15.55,3100,1.6641971983232,1.6641971983232,1.64306453548735,1.64306453548735,29338.470254123,0.0,1.0
2001-04-25,15.75,15.85,15.75,15.75,35100,1.6641971983232,1.67476352974113,1.6641971983232,1.6641971983232,332187.195457973,0.0,1.0
2001-04-26,15.93,15.93,15.82,15.93,9700,1.68321659487547,1.68321659487547,1.67159363031575,1.68321659487547,91801.0198274168,0.0,1.0
2001-04-27,15.85,15.94,15.85,15.93,26800,1.67476352974113,1.68427322801726,1.67476352974113,1.68321659487547,253635.807358224,0.0,1.0
2001-04-30,15.85,15.94,15.68,15.85,20100,1.67476352974113,1.68427322801726,1.65680076633065,1.67476352974113,190226.855518668,0.0,1.0
2001-05-01,15.98,16.0,15.78,15.85,9800,1.68849976058443,1.69061302686801,1.66736709774858,1.67476352974113,92747.4220936789,0.0,1.0
2001-05-02,15.63,15.98,15.57,15.98,9300,1.65151760062169,1.68849976058443,1.64517780177094,1.68849976058443,88015.4107623689,0.0,1.0
2001-05-03,15.8,15.8,15.58,15.63,12500,1.66948036403216,1.66948036403216,1.64623443491273,1.65151760062169,118300.283282754,0.0,1.0
2001-05-04,15.75,15.8,15.54,15.8,8600,1.6641971983232,1.66948036403216,1.64200790234556,1.66948036403216,81390.5948985347,0.0,1.0
2001-05-07,15.9,15.93,15.75,15.8,8200,1.68004669545009,1.68321659487547,1.6641971983232,1.66948036403216,77604.9858334865,0.0,1.0
2001-05-08,15.3,15.95,15.18,15.9,30300,1.61664870694254,1.68532986115905,1.60396910924103,1.68004669545009,286759.886677395,0.0,1.0
2001-05-09,15.19,15.48,15.17,15.48,53300,1.60502574238282,1.6356681034948,1.60291247609924,1.6356681034948,504432.407917663,0.0,1.0
2001-05-10,15.9,15.91,15.21,15.21,25900,1.68004669545009,1.68110332859188,1.60713900866641,1.60713900866641,245118.186961866,0.0,1.0
2001-05-11,15.9,15.91,15.77,15.8,32000,1.68004669545009,1.68110332859188,1.66631046460679,1.66948036403216,302848.72520385,0.0,1.0
2001-05-14,15.85,15.96,15.7,15.85,51000,1.67476352974113,1.68638649430084,1.65891403261424,1.67476352974113,482665.155793635,0.0,1.0
2001-05-15,15.85,16.05,15.84,15.88,13600,1.67476352974113,1.69589619257698,1.67370689659933,1.6779334291665,128710.708211636,0.0,1.0
2001-05-16,16.25,16.25,15.85,15.85,47900,1.71702885541283,1.71702885541283,1.67476352974113,1.67476352974113,453326.685539512,0.0,1.0
2001-05-17,16.25,16.25,16.2,16.2,15300,1.71702885541283,1.71702885541283,1.71174568970386,1.71174568970386,144799.54673809,0.0,1.0
2001-05-18,16.39,16.39,16.25,16.25,35400,1.73182171939792,1.73182171939792,1.71702885541283,1.71702885541283,335026.402256759,0.0,1.0
2001-05-21,16.25,16.36,16.25,16.26,18400,1.71702885541283,1.72865181997254,1.71702885541283,1.71808548855462,174138.016992213,0.0,1.0
2001-05-22,16.3,16.41,16.3,16.36,16200,1.72231202112179,1.73393498568151,1.72231202112179,1.72865181997254,153317.167134449,0.0,1.0
2001-05-23,16.69,17.06,16.3,16.38,15500,1.7635207136517,1.80261613989802,1.72231202112179,1.73076508625613,146692.351270615,0.0,1.0
2001-05-24,16.41,16.75,16.41,16.75,6800,1.73393498568151,1.76986051250245,1.73393498568151,1.76986051250245,64355.354105818,0.0,1.0
2001-05-25,16.3,16.7,16.3,16.7,22200,1.72231202112179,1.76457734679349,1.72231202112179,1.76457734679349,210101.303110171,0.0,1.0
2001-05-29,16.7,16.7,16.56,16.56,1800,1.76457734679349,1.76457734679349,1.74978448280839,1.74978448280839,17035.2407927165,0.0,1.0
2001-05-30,16.69,16.75,16.69,16.73,1900,1.7635207136517,1.76986051250245,1.7635207136517,1.76774724621887,17981.6430589786,0.0,1.0
2001-05-31,16.75,16.75,16.35,16.35,33300,1.76986051250245,1.76986051250245,1.72759518683075,1.72759518683075,315151.954665257,0.0,1.0
2001-06-01,16.75,16.85,16.65,16.75,81800,1.76986051250245,1.78042684392038,1.75929418108453,1.76986051250245,774157.053802342,0.0,1.0
2001-06-04,16.77,16.85,16.75,16.75,1800,1.77197377878604,1.78042684392038,1.76986051250245,1.76986051250245,17035.2407927165,0.0,1.0
2001-06-05,16.9,16.9,16.79,16.89,17400,1.78571000962934,1.78571000962934,1.77408704506962,1.78465337648755,164673.994329593,0.0,1.0
2001-06-06,16.82,16.9,16.81,16.83,8800,1.777256944495,1.78571000962934,1.77620031135321,1.77831357763679,83283.3994310587,0.0,1.0
2001-06-07,16.85,16.89,16.82,16.89,10100,1.78042684392038,1.78465337648755,1.777256944495,1.78465337648755,95586.628892465,0.0,1.0
2001-06-08,16.85,16.92,16.84,16.92,36400,1.78042684392038,1.78782327591292,1.77937021077858,1.78782327591292,344490.424919379,0.0,1.0
2001-06-11,15.75,16.73,15.32,16.73,42500,1.6641971983232,1.76774724621887,1.61876197322612,1.76774724621887,402220.963161363,0.0,1.0
2001-06-12,16.0,16.89,15.53,15.7,23100,1.69061302686801,1.78465337648755,1.64095126920377,1.65891403261424,218618.92350653,0.0,1.0
2001-06-13,16.4,16.72,15.9,16.0,19100,1.73287835253971,1.76669061307707,1.68004669545009,1.69061302686801,180762.832856048,0.0,1.0
2001-06-14,16.3,16.61,16.25,16.25,6300,1.72231202112179,1.75506764851736,1.71702885541283,1.71702885541283,59623.3427745079,0.0,1.0
2001-06-15,16.05,16.69,15.55,16.25,18400,1.69589619257698,1.7635207136517,1.64306453548735,1.71702885541283,174138.016992213,0.0,1.0
2001-06-18,16.05,16.7,15.85,16.0,8700,1.69589619257698,1.76457734679349,1.67476352974113,1.69061302686801,82336.9971647965,0.0,1.0
2001-06-19,15.85,16.23,15.6,16.23,9000,1.67476352974113,1.71491558912924,1.64834770119631,1.71491558912924,85176.2039635826,0.0,1.0
2001-06-20,15.6,15.97,15.5,15.85,10800,1.64834770119631,1.68744312744264,1.63778136977839,1.67476352974113,102211.4447563,0.0,1.0
2001-06-21,15.72,15.72,15.45,15.6,20300,1.66102729889782,1.66102729889782,1.63249820406943,1.64834770119631,192119.660051193,0.0,1.0
2001-06-22,16.0,16.0,15.5,15.54,19700,1.69061302686801,1.69061302686801,1.63778136977839,1.64200790234556,186441.24645362,0.0,1.0
2001-06-25,16.75,16.75,16.1,16.1,15100,1.76986051250245,1.76986051250245,1.70117935828594,1.70117935828594,142906.742205567,0.0,1.0
2001-06-26,16.65,16.75,16.37,16.4,21200,1.75929418108453,1.76986051250245,1.72970845311434,1.73287835253971,200637.28044755,0.0,1.0
2001-06-27,16.75,16.75,16.7,16.7,8600,1.76986051250245,1.76986051250245,1.76457734679349,1.76457734679349,81390.5948985347,0.0,1.0
2001-06-28,16.1,16.75,15.5,16.75,23800,1.70117935828594,1.76986051250245,1.63778136977839,1.76986051250245,225243.739370363,0.0,1.0
2001-06-29,15.75,16.18,15.45,15.85,29400,1.6641971983232,1.70963242342028,1.63249820406943,1.67476352974113,278242.266281037,0.0,1.0
2001-07-02,16.85,16.85,15.45,15.45,16300,1.78042684392038,1.78042684392038,1.63249820406943,1.63249820406943,154263.569400711,0.0,1.0
2001-07-03,16.85,16.85,16.75,16.85,12500,1.78042684392038,1.78042684392038,1.76986051250245,1.78042684392038,118300.283282754,0.0,1.0
2001-07-05,16.85,16.85,16.5,16.85,13300,1.78042684392038,1.78042684392038,1.74344468395764,1.78042684392038,125871.50141285,0.0,1.0
2001-07-06,16.85,16.85,16.5,16.85,8300,1.78042684392038,1.78042684392038,1.74344468395764,1.78042684392038,78551.3880997484,0.0,1.0
2001-07-09,16.84,16.85,16.75,16.85,6200,1.77937021077858,1.78042684392038,1.76986051250245,1.78042684392038,58676.9405082461,0.0,1.0
2001-07-10,16.85,16.85,16.5,16.5,2500,1.78042684392038,1.78042684392038,1.74344468395764,1.74344468395764,23660.0566565507,0.0,1.0
2001-07-11,16.8,16.84,16.5,16.84,3200,1.77514367821141,1.77937021077858,1.74344468395764,1.77937021077858,30284.8725203851,0.0,1.0
2001-07-12,16.95,16.95,16.83,16.85,3800,1.7909931753383,1.7909931753383,1.77831357763679,1.78042684392038,35963.2861179572,0.0,1.0
2001-07-13,16.85,16.86,16.85,16.86,6100,1.78042684392038,1.78148347706217,1.78042684392038,1.78148347706217,57730.5382419838,0.0,1.0
2001-07-16,17.28,17.28,16.86,17.1,7300,1.82586206901745,1.82586206901745,1.78148347706217,1.80684267246519,69087.3654371285,0.0,1.0
2001-07-17,17.11,17.28,17.11,17.28,5700,1.80789930560698,1.82586206901745,1.80789930560698,1.82586206901745,53944.9291769358,0.0,1.0
2001-07-18,17.0,17.26,16.85,17.0,3800,1.79627634104726,1.82374880273387,1.78042684392038,1.79627634104726,35963.2861179573,0.0,1.0
2001-07-19,17.8,17.8,16.52,17.0,10700,1.88080699239067,1.88080699239067,1.74555795024122,1.79627634104726,101265.042490037,0.0,1.0
2001-07-20,17.91,17.91,17.05,17.05,1100,1.89242995695038,1.89242995695038,1.80155950675623,1.80155950675623,10410.4249288824,0.0,1.0
2001-07-23,17.64,18.04,17.05,17.85,8900,1.86390086212199,1.90616618779369,1.80155950675623,1.88609015809963,84229.8016973205,0.0,1.0
2001-07-24,17.82,18.04,17.26,18.04,3400,1.88292025867425,1.90616618779369,1.82374880273387,1.90616618779369,32177.6770529091,0.0,1.0
2001-07-25,17.7,18.04,17.26,18.04,4600,1.87024066097274,1.90616618779369,1.82374880273387,1.90616618779369,43534.5042480534,0.0,1.0
2001-07-26,17.06,17.98,17.06,17.98,3000,1.80261613989802,1.89982638894293,1.80261613989802,1.89982638894293,28392.0679878609,0.0,1.0
2001-07-27,16.89,16.89,16.89,16.89,3100,1.78465337648755,1.78465337648755,1.78465337648755,1.78465337648755,29338.4702541229,0.0,1.0
2001-07-30,16.85,16.89,16.85,16.89,2400,1.78042684392038,1.78465337648755,1.78042684392038,1.78465337648755,22713.6543902887,0.0,1.0
2001-07-31,16.86,17.78,16.85,17.78,1000,1.78148347706217,1.87869372610708,1.78042684392038,1.87869372610708,9464.02266262031,0.0,1.0
2001-08-01,16.85,16.85,16.85,16.85,0,1.78042684392038,1.78042684392038,1.78042684392038,1.78042684392038,0,0.0,1.0
2001-08-02,16.85,16.85,16.85,16.85,0,1.78042684392038,1.78042684392038,1.78042684392038,1.78042684392038,0,0.0,1.0
2001-08-03,16.85,16.85,16.85,16.85,4200,1.78042684392038,1.78042684392038,1.78042684392038,1.78042684392038,39748.8951830052,0.0,1.0
2001-08-06,17.14,17.7,17.14,17.7,3100,1.81106920503236,1.87024066097274,1.81106920503236,1.87024066097274,29338.470254123,0.0,1.0
2001-08-07,17.8,17.8,17.8,17.8,900,1.88080699239067,1.88080699239067,1.88080699239067,1.88080699239067,8517.62039635826,0.0,1.0
2001-08-08,17.8,17.8,17.8,17.8,0,1.88080699239067,1.88080699239067,1.88080699239067,1.88080699239067,0,0.0,1.0
2001-08-09,16.85,17.81,16.85,17.5,26300,1.78042684392038,1.88186362553246,1.78042684392038,1.84910799813689,248903.796026914,0.0,1.0
2001-08-10,16.85,16.91,16.85,16.85,12000,1.78042684392038,1.78676664277113,1.78042684392038,1.78042684392038,113568.271951444,0.0,1.0
2001-08-13,17.44,17.44,17.44,17.44,300,1.84276819928613,1.84276819928613,1.84276819928613,1.84276819928613,2839.2067987861,0.0,1.0
2001-08-14,17.05,17.6,17.05,17.6,6300,1.80155950675623,1.85967432955482,1.80155950675623,1.85967432955482,59623.3427745079,0.0,1.0
2001-08-15,17.1,17.1,17.1,17.1,1200,1.80684267246519,1.80684267246519,1.80684267246519,1.80684267246519,11356.8271951444,0.0,1.0
2001-08-16,17.06,17.06,17.02,17.02,1100,1.80261613989802,1.80261613989802,1.79838960733085,1.79838960733085,10410.4249288823,0.0,1.0
2001-08-17,17.13,17.13,17.13,17.13,2200,1.81001257189057,1.81001257189057,1.81001257189057,1.81001257189057,20820.8498577646,0.0,1.0
2001-08-20,17.6,17.6,17.17,17.17,1900,1.85967432955482,1.85967432955482,1.81423910445774,1.81423910445774,17981.6430589785,0.0,1.0
2001-08-21,17.34,17.6,17.34,17.6,3400,1.83220186786821,1.85967432955482,1.83220186786821,1.85967432955482,32177.677052909,0.0,1.0
2001-08-22,17.59,17.7,17.34,17.6,8400,1.85861769641302,1.87024066097274,1.83220186786821,1.85967432955482,79497.7903660107,0.0,1.0
2001-08-23,17.4,17.4,17.4,17.4,200,1.83854166671896,1.83854166671896,1.83854166671896,1.83854166671896,1892.80453252407,0.0,1.0
2001-08-24,17.49,17.49,17.25,17.4,2600,1.8480513649951,1.8480513649951,1.82269216959208,1.83854166671896,24606.4589228128,0.0,1.0
2001-08-27,17.32,17.63,17.15,17.63,4200,1.83008860158462,1.86284422898019,1.81212583817415,1.86284422898019,39748.8951830054,0.0,1.0
2001-08-28,17.05,17.75,17.0,17.75,11900,1.80155950675623,1.8755238266817,1.79627634104726,1.8755238266817,112621.869685182,0.0,1.0
2001-08-29,17.05,17.05,17.05,17.05,500,1.80155950675623,1.80155950675623,1.80155950675623,1.80155950675623,4732.01133131015,0.0,1.0
2001-08-30,17.3,17.8,17.13,17.8,5400,1.82797533530104,1.88080699239067,1.81001257189057,1.88080699239067,51105.7223781497,0.0,1.0
2001-08-31,17.7,17.75,17.7,17.75,1400,1.87024066097274,1.8755238266817,1.87024066097274,1.8755238266817,13249.6317276684,0.0,1.0
2001-09-04,17.7,18.0,17.48,18.0,6200,1.87024066097274,1.90193965522652,1.8469947318533,1.90193965522652,58676.9405082459,0.0,1.0
2001-09-05,18.24,18.24,17.74,17.75,17300,1.92729885062954,1.92729885062954,1.87446719353991,1.8755238266817,163727.592063331,0.0,1.0
2001-09-06,18.14,18.24,17.48,18.24,3900,1.91673251921161,1.92729885062954,1.8469947318533,1.92729885062954,36909.6883842192,0.0,1.0
2001-09-07,18.24,18.24,18.12,18.12,800,1.92729885062954,1.92729885062954,1.91461925292803,1.91461925292803,7571.21813009623,0.0,1.0
2001-09-10,19.2,19.2,18.24,18.24,3200,2.02873563224162,2.02873563224162,1.92729885062954,1.92729885062954,30284.8725203849,0.0,1.0
2001-09-17,18.1,19.0,15.84,16.84,13300,1.91250598664444,2.00760296940577,1.67370689659933,1.77937021077858,125871.50141285,0.0,1.0
2001-09-18,17.75,18.0,17.0,18.0,2600,1.8755238266817,1.90193965522652,1.79627634104726,1.90193965522652,24606.4589228128,0.0,1.0
2001-09-19,17.6,18.0,17.6,18.0,4200,1.85967432955482,1.90193965522652,1.85967432955482,1.90193965522652,39748.8951830052,0.0,1.0
2001-09-20,17.2,17.67,16.8,17.67,17500,1.81740900388311,1.86707076154736,1.77514367821141,1.86707076154736,165620.396595856,0.0,1.0
2001-09-21,16.03,16.7,16.0,16.7,21400,1.69378292629339,1.76457734679349,1.69061302686801,1.76457734679349,202530.084980075,0.0,1.0
2001-09-24,16.25,17.0,16.15,16.27,43100,1.71702885541283,1.79627634104726,1.7064625239949,1.71914212169641,407899.376758935,0.0,1.0
2001-09-25,17.1,17.25,17.0,17.0,1900,1.80684267246519,1.82269216959208,1.79627634104726,1.79627634104726,17981.6430589786,0.0,1.0
2001-09-26,16.9,17.2,16.9,17.0,10800,1.78571000962934,1.81740900388311,1.78571000962934,1.79627634104726,102211.444756299,0.0,1.0
2001-09-27,16.8,17.0,16.8,17.0,5100,1.77514367821141,1.79627634104726,1.77514367821141,1.79627634104726,48266.5155793637,0.0,1.0
2001-09-28,16.75,17.45,16.75,16.8,26500,1.76986051250245,1.84382483242793,1.76986051250245,1.77514367821141,250796.600559438,0.0,1.0
2001-10-01,16.5,16.85,16.5,16.85,12200,1.74344468395764,1.78042684392038,1.74344468395764,1.78042684392038,115461.076483968,0.0,1.0
2001-10-02,16.55,16.55,16.55,16.55,31600,1.7487278496666,1.7487278496666,1.7487278496666,1.7487278496666,299063.116138802,0.0,1.0
2001-10-03,16.55,16.55,16.55,16.55,0,1.7487278496666,1.7487278496666,1.7487278496666,1.7487278496666,0,0.0,1.0
2001-10-04,16.5,16.6,16.5,16.6,2000,1.74344468395764,1.75401101537556,1.74344468395764,1.75401101537556,18928.0453252406,0.0,1.0
2001-10-05,17.0,17.25,16.95,17.25,2500,1.79627634104726,1.82269216959208,1.7909931753383,1.82269216959208,23660.0566565508,0.0,1.0
2001-10-08,17.0,17.0,17.0,17.0,0,1.79627634104726,1.79627634104726,1.79627634104726,1.79627634104726,0,0.0,1.0
2001-10-09,16.55,17.0,16.5,17.0,4800,1.7487278496666,1.79627634104726,1.74344468395764,1.79627634104726,45427.3087805775,0.0,1.0
2001-10-10,16.7,16.7,16.7,16.7,900,1.76457734679349,1.76457734679349,1.76457734679349,1.76457734679349,8517.62039635827,0.0,1.0
2001-10-11,16.75,16.8,16.7,16.75,278300,1.76986051250245,1.77514367821141,1.76457734679349,1.76986051250245,2633837.50700723,0.0,1.0
2001-10-12,16.4,16.7,16.4,16.7,2100,1.73287835253971,1.76457734679349,1.73287835253971,1.76457734679349,19874.4475915027,0.0,1.0
2001-10-15,16.75,16.75,16.4,16.5,5900,1.76986051250245,1.76986051250245,1.73287835253971,1.74344468395764,55837.7337094599,0.0,1.0
2001-10-16,17.05,17.12,16.75,16.94,105900,1.80155950675623,1.80895593874877,1.76986051250245,1.78993654219651,1002239.99997149,0.0,1.0
2001-10-17,16.76,16.76,16.75,16.75,3800,1.77091714564424,1.77091714564424,1.76986051250245,1.76986051250245,35963.2861179573,0.0,1.0
2001-10-18,16.75,16.75,16.75,16.75,4700,1.76986051250245,1.76986051250245,1.76986051250245,1.76986051250245,44480.9065143155,0.0,1.0
2001-10-19,17.0,17.0,16.5,16.75,21400,1.79627634104726,1.79627634104726,1.74344468395764,1.76986051250245,202530.084980075,0.0,1.0
2001-10-22,17.0,17.0,16.9,16.9,12400,1.79627634104726,1.79627634104726,1.78571000962934,1.78571000962934,117353.881016492,0.0,1.0
2001-10-23,17.44,17.56,16.9,17.2,19800,1.84276819928613,1.85544779698764,1.78571000962934,1.81740900388311,187387.648719883,0.0,1.0
2001-10-24,24.25,24.28,20.25,21.28,41800,2.56233536884683,2.56550526827221,2.13968211212983,2.24851532573446,395596.147297529,0.0,1.0
2001-10-25,24.0,25.74,22.8,23.98,151000,2.53591954030202,2.71977370697392,2.40912356328692,2.53380627401844,1429067.42205567,0.0,1.0
2001-10-26,23.3,24.6,22.86,24.5,52800,2.46195522037654,2.59931752880957,2.41546336213767,2.58875119739165,499700.396586353,0.0,1.0
2001-10-29,23.5,24.12,23.5,23.99,35000,2.4830878832124,2.54859913800353,2.4830878832124,2.53486290716023,331240.79319171,0.0,1.0
2001-10-30,23.3,23.9,23.25,23.9,7700,2.46195522037654,2.52535320888409,2.45667205466758,2.52535320888409,72872.9745021765,0.0,1.0
2001-10-31,23.5,23.9,23.26,23.26,23100,2.4830878832124,2.52535320888409,2.45772868780937,2.45772868780937,218618.923506529,0.0,1.0
2001-11-01,23.79,23.8,23.4,23.8,58700,2.51373024432438,2.51478687746617,2.47252155179447,2.51478687746617,555538.130295812,0.0,1.0
2001-11-02,23.8,23.8,23.75,23.8,8700,2.51478687746617,2.51478687746617,2.50950371175721,2.51478687746617,82336.9971647967,0.0,1.0
2001-11-05,23.78,23.78,23.6,23.78,11300,2.51267361118259,2.51267361118259,2.49365421463032,2.51267361118259,106943.456087609,0.0,1.0
2001-11-06,23.79,23.8,22.95,23.8,18200,2.51373024432438,2.51478687746617,2.42497306041381,2.51478687746617,172245.21245969,0.0,1.0
2001-11-07,23.25,23.78,23.25,23.78,5200,2.45667205466758,2.51267361118259,2.45667205466758,2.51267361118259,49212.9178456257,0.0,1.0
2001-11-08,23.44,23.54,23.05,23.25,9100,2.47674808436164,2.48731441577957,2.43553939183173,2.45667205466758,86122.6062298448,0.0,1.0
2001-11-09,23.0,23.25,23.0,23.1,29100,2.43025622612277,2.45667205466758,2.43025622612277,2.44082255754069,275403.059482251,0.0,1.0
2001-11-12,23.5,23.78,23.0,23.0,8100,2.4830878832124,2.51267361118259,2.43025622612277,2.43025622612277,76658.5835672244,0.0,1.0
2001-11-13,23.25,23.78,23.25,23.75,11000,2.45667205466758,2.51267361118259,2.45667205466758,2.50950371175721,104104.249288824,0.0,1.0
2001-11-14,23.0,23.45,22.94,23.08,39800,2.43025622612277,2.47780471750343,2.42391642727201,2.43870929125711,376668.101972288,0.0,1.0
2001-11-15,23.05,23.4,22.9,23.4,67700,2.43553939183173,2.47252155179447,2.41968989470484,2.47252155179447,640714.334259395,0.0,1.0
2001-11-16,23.8,23.81,23.45,23.45,14300,2.51478687746617,2.51584351060796,2.47780471750343,2.47780471750343,135335.52407547,0.0,1.0
2001-11-19,23.72,25.6,23.72,25.6,14600,2.50633381233183,2.70498084298882,2.50633381233183,2.70498084298882,138174.730874257,0.0,1.0
2001-11-20,23.29,23.8,23.29,23.8,8800,2.46089858723475,2.51478687746617,2.46089858723475,2.51478687746617,83283.3994310588,0.0,1.0
2001-11-21,23.6,23.8,23.22,23.8,4300,2.49365421463032,2.51478687746617,2.4535021552422,2.51478687746617,40695.2974492673,0.0,1.0
2001-11-23,23.15,23.54,23.15,23.54,5400,2.44610572324966,2.48731441577957,2.44610572324966,2.48731441577957,51105.7223781496,0.0,1.0
2001-11-26,23.6,23.6,23.2,23.2,1900,2.49365421463032,2.49365421463032,2.45138888895862,2.45138888895862,17981.6430589786,0.0,1.0
2001-11-27,23.55,23.77,23.55,23.77,700,2.48837104892136,2.51161697804079,2.48837104892136,2.51161697804079,6624.81586383421,0.0,1.0
2001-11-28,23.8,23.8,23.2,23.8,4800,2.51478687746617,2.51478687746617,2.45138888895862,2.51478687746617,45427.3087805775,0.0,1.0
2001-11-29,23.75,23.8,23.45,23.45,29300,2.50950371175721,2.51478687746617,2.47780471750343,2.47780471750343,277295.864014775,0.0,1.0
2001-11-30,23.65,23.8,23.65,23.8,66500,2.49893738033928,2.51478687746617,2.49893738033928,2.51478687746617,629357.507064251,0.0,1.0
2001-12-03,23.65,23.85,23.55,23.85,5200,2.49893738033928,2.52007004317513,2.48837104892136,2.52007004317513,49212.9178456257,0.0,1.0
2001-12-04,23.7,23.8,23.7,23.8,1800,2.50422054604824,2.51478687746617,2.50422054604824,2.51478687746617,17035.2407927166,0.0,1.0
2001-12-05,23.6,23.6,23.6,23.6,2400,2.49365421463032,2.49365421463032,2.49365421463032,2.49365421463032,22713.6543902887,0.0,1.0
2001-12-06,24.25,24.25,23.75,24.25,32000,2.56233536884683,2.56233536884683,2.50950371175721,2.56233536884683,302848.72520385,0.0,1.0
2001-12-07,23.45,23.8,23.43,23.8,57400,2.47780471750343,2.51478687746617,2.47569145121985,2.51478687746617,543234.900834406,0.0,1.0
2001-12-10,23.69,23.75,23.4,23.6,11200,2.50316391290645,2.50950371175721,2.47252155179447,2.49365421463032,105997.053821348,0.0,1.0
2001-12-11,23.7,23.75,23.69,23.69,25200,2.50422054604824,2.50950371175721,2.50316391290645,2.50316391290645,238493.371098032,0.0,1.0
2001-12-12,23.75,23.8,23.6,23.7,64700,2.50950371175721,2.51478687746617,2.49365421463032,2.50422054604824,612322.266271534,0.0,1.0
2001-12-13,23.72,23.8,23.67,23.7,13900,2.50633381233183,2.51478687746617,2.50105064662287,2.50422054604824,131549.915010422,0.0,1.0
2001-12-14,24.17,24.17,23.65,23.69,17800,2.55388230371249,2.55388230371249,2.49893738033928,2.50316391290645,168459.603394642,0.0,1.0
2001-12-17,24.05,24.17,24.0,24.17,112900,2.54120270601098,2.55388230371249,2.53591954030202,2.55388230371249,1068488.15860983,0.0,1.0
2001-12-18,23.8,23.8,23.7,23.75,7400,2.51478687746617,2.51478687746617,2.50422054604824,2.50950371175721,70033.7677033903,0.0,1.0
2001-12-19,23.75,23.8,23.75,23.8,31800,2.50950371175721,2.51478687746617,2.50950371175721,2.51478687746617,300955.920671326,0.0,1.0
2001-12-20,24.25,24.25,23.7,23.7,41900,2.56233536884683,2.56233536884683,2.50422054604824,2.50422054604824,396542.549563791,0.0,1.0
2001-12-21,24.37,24.37,24.0,24.0,4800,2.57501496654834,2.57501496654834,2.53591954030202,2.53591954030202,45427.3087805776,0.0,1.0
2001-12-24,24.25,25.25,24.25,24.44,4400,2.56233536884683,2.66799868302608,2.56233536884683,2.58241139854089,41641.6997155294,0.0,1.0
2001-12-26,24.85,24.9,24.0,24.0,9100,2.62573335735438,2.63101652306335,2.53591954030202,2.53591954030202,86122.6062298449,0.0,1.0
2001-12-27,25.6,26.78,24.71,24.9,15300,2.70498084298882,2.82966355372034,2.61094049336929,2.63101652306335,144799.546738091,0.0,1.0
2001-12-28,25.6,28.34,25.6,26.85,9200,2.70498084298882,2.99449832383997,2.70498084298882,2.83705998571289,87069.0084961069,0.0,1.0
2001-12-31,25.75,26.55,25.64,26.28,8400,2.72083034011571,2.80536099145911,2.70920737555599,2.77683189663071,79497.7903660106,0.0,1.0
2002-01-02,26.51,26.51,25.3,25.39,23700,2.80113445889194,2.80113445889194,2.67328184873505,2.68279154701118,224297.337104101,0.0,1.0
2002-01-03,27.08,27.08,25.8,27.08,25100,2.86136254797411,2.86136254797411,2.72611350582467,2.86136254797411,237546.96883177,0.0,1.0
2002-01-04,26.86,27.5,26.86,27.29,7000,2.83811661885468,2.9057411399294,2.83811661885468,2.88355184395176,66248.1586383421,0.0,1.0
2002-01-07,26.98,27.5,26.85,27.25,4800,2.85079621655619,2.9057411399294,2.83705998571289,2.87932531138459,45427.3087805775,0.0,1.0
2002-01-08,27.5,27.5,26.72,26.87,30100,2.9057411399294,2.9057411399294,2.82332375486958,2.83917325199647,284867.082144871,0.0,1.0
2002-01-09,27.94,27.94,27.21,27.23,4700,2.95223299816827,2.95223299816827,2.87509877881742,2.877212045101,44480.9065143154,0.0,1.0
2002-01-10,27.25,27.94,27.14,27.94,2600,2.87932531138459,2.95223299816827,2.86770234682487,2.95223299816827,24606.4589228128,0.0,1.0
2002-01-11,27.35,27.49,27.0,27.25,12400,2.88989164280251,2.90468450678761,2.85290948283977,2.87932531138459,117353.881016492,0.0,1.0
2002-01-14,27.75,27.75,26.85,27.0,46700,2.93215696847421,2.93215696847421,2.83705998571289,2.85290948283977,441969.858344369,0.0,1.0
2002-01-15,26.5,27.28,26.45,27.14,5400,2.80007782575015,2.88249521080996,2.79479466004118,2.86770234682487,51105.7223781496,0.0,1.0
2002-01-16,26.06,27.16,26.03,27.16,2200,2.75358596751128,2.86981561310845,2.7504160680859,2.86981561310845,20820.8498577647,0.0,1.0
2002-01-17,25.71,27.16,25.7,26.24,4300,2.71660380754854,2.86981561310845,2.71554717440675,2.77260536406354,40695.2974492673,0.0,1.0
2002-01-18,25.3,25.88,25.3,25.71,4100,2.67328184873505,2.73456657095901,2.67328184873505,2.71660380754854,38802.4929167432,0.0,1.0
2002-01-22,25.9,26.0,25.3,25.85,7000,2.7366798372426,2.74724616866052,2.67328184873505,2.73139667153363,66248.1586383421,0.0,1.0
2002-01-23,26.0,26.0,25.85,26.0,17100,2.74724616866052,2.74724616866052,2.73139667153363,2.74724616866052,161834.787530807,0.0,1.0
2002-01-24,26.0,26.25,25.86,25.86,5800,2.74724616866052,2.77366199720533,2.73245330467543,2.73245330467543,54891.3314431978,0.0,1.0
2002-01-25,26.0,26.15,25.86,25.86,31100,2.74724616866052,2.76309566578741,2.73245330467543,2.73245330467543,294331.104807492,0.0,1.0
2002-01-28,25.5,26.34,25.5,26.34,4400,2.6944145115709,2.78317169548147,2.6944145115709,2.78317169548147,41641.6997155293,0.0,1.0
2002-01-29,25.5,25.5,25.5,25.5,2900,2.6944145115709,2.6944145115709,2.6944145115709,2.6944145115709,27445.6657215989,0.0,1.0
2002-01-30,25.5,26.47,25.5,26.1,1500,2.6944145115709,2.79690792632477,2.6944145115709,2.75781250007845,14196.0339939304,0.0,1.0
2002-01-31,25.52,26.25,25.5,25.5,3600,2.69652777785448,2.77366199720533,2.6944145115709,2.6944145115709,34070.4815854331,0.0,1.0
2002-02-01,26.47,26.47,25.3,26.47,12100,2.79690792632477,2.79690792632477,2.67328184873505,2.79690792632477,114514.674217706,0.0,1.0
2002-02-04,27.0,27.43,25.77,25.77,4600,2.85290948283977,2.89834470793685,2.72294360639929,2.72294360639929,43534.5042480535,0.0,1.0
2002-02-05,26.19,26.63,25.97,26.63,4000,2.76732219835458,2.81381405659345,2.74407626923514,2.81381405659345,37856.0906504812,0.0,1.0
2002-02-06,25.91,25.91,25.91,25.91,1000,2.73773647038439,2.73773647038439,2.73773647038439,2.73773647038439,9464.02266262031,0.0,1.0
2002-02-07,26.12,26.12,25.8,25.86,4800,2.75992576636203,2.75992576636203,2.72611350582467,2.73245330467543,45427.3087805775,0.0,1.0
2002-02-08,25.61,26.0,25.5,26.0,7000,2.70603747613061,2.74724616866052,2.6944145115709,2.74724616866052,66248.1586383423,0.0,1.0
2002-02-11,26.62,26.62,25.6,25.99,14200,2.81275742345166,2.81275742345166,2.70498084298882,2.74618953551873,134389.121809208,0.0,1.0
2002-02-12,26.0,26.0,26.0,26.0,12100,2.74724616866052,2.74724616866052,2.74724616866052,2.74724616866052,114514.674217706,0.0,1.0
2002-02-13,26.6,27.5,26.5,26.5,25200,2.81064415716807,2.9057411399294,2.80007782575015,2.80007782575015,238493.371098032,0.0,1.0
2002-02-14,27.0,27.01,26.45,26.5,38500,2.85290948283977,2.85396611598157,2.79479466004118,2.80007782575015,364364.872510882,0.0,1.0
2002-02-15,27.0,27.0,26.7,27.0,19800,2.85290948283977,2.85290948283977,2.821210488586,2.85290948283977,187387.648719882,0.0,1.0
2002-02-19,26.8,27.0,26.4,27.0,31600,2.83177682000392,2.85290948283977,2.78951149433222,2.85290948283977,299063.116138802,0.0,1.0
2002-02-20,26.9,26.9,26.52,26.9,7400,2.84234315142185,2.84234315142185,2.80219109203373,2.84234315142185,70033.7677033902,0.0,1.0
2002-02-21,26.53,26.9,26.52,26.9,3100,2.80324772517553,2.84234315142185,2.80219109203373,2.84234315142185,29338.4702541229,0.0,1.0
2002-02-22,26.9,26.9,26.52,26.52,300,2.84234315142185,2.84234315142185,2.80219109203373,2.80219109203373,2839.20679878609,0.0,1.0
2002-02-25,26.46,26.9,26.46,26.52,16200,2.79585129318298,2.84234315142185,2.79585129318298,2.80219109203373,153317.167134449,0.0,1.0
2002-02-26,26.25,26.9,26.25,26.9,10000,2.77366199720533,2.84234315142185,2.77366199720533,2.84234315142185,94640.2266262033,0.0,1.0
2002-02-27,26.4,26.4,26.24,26.3,5200,2.78951149433222,2.78951149433222,2.77260536406354,2.7789451629143,49212.9178456256,0.0,1.0
2002-02-28,26.9,26.9,26.1,26.15,9400,2.84234315142185,2.84234315142185,2.75781250007845,2.76309566578741,88961.8130286309,0.0,1.0
2002-03-01,26.51,26.9,26.51,26.9,1500,2.80113445889194,2.84234315142185,2.80113445889194,2.84234315142185,14196.0339939305,0.0,1.0
2002-03-04,26.59,26.9,26.5,26.5,13700,2.80958752402628,2.84234315142185,2.80007782575015,2.80007782575015,129657.110477898,0.0,1.0
2002-03-05,26.85,26.9,26.62,26.8,12100,2.83705998571289,2.84234315142185,2.81275742345166,2.83177682000392,114514.674217706,0.0,1.0
2002-03-06,26.8,26.84,26.62,26.84,30800,2.83177682000392,2.83600335257109,2.81275742345166,2.83600335257109,291491.898008706,0.0,1.0
2002-03-07,27.27,27.27,26.61,26.61,5800,2.88143857766817,2.88143857766817,2.81170079030986,2.81170079030986,54891.3314431978,0.0,1.0
2002-03-08,26.7,27.14,26.7,27.14,41000,2.821210488586,2.86770234682487,2.821210488586,2.86770234682487,388024.929167432,0.0,1.0
2002-03-11,27.45,27.45,26.4,26.75,79700,2.90045797422044,2.90045797422044,2.78951149433222,2.82649365429496,754282.606210838,0.0,1.0
2002-03-12,27.0,27.2,26.43,27.2,8100,2.85290948283977,2.87404214567562,2.7926813937576,2.87404214567562,76658.5835672246,0.0,1.0
2002-03-13,27.14,27.14,26.8,26.8,2700,2.86770234682487,2.86770234682487,2.83177682000392,2.83177682000392,25552.8611890748,0.0,1.0
2002-03-14,27.24,27.44,27.24,27.44,1300,2.87826867824279,2.89940134107864,2.87826867824279,2.89940134107864,12303.2294614064,0.0,1.0
2002-03-15,27.27,27.29,26.96,26.96,1600,2.88143857766817,2.88355184395176,2.8486829502726,2.8486829502726,15142.4362601925,0.0,1.0
2002-03-18,26.9,27.18,26.62,27.15,42100,2.84234315142185,2.87192887939204,2.81275742345166,2.86875897996666,398435.354096315,0.0,1.0
2002-03-19,26.4,26.8,26.4,26.8,44900,2.78951149433222,2.83177682000392,2.78951149433222,2.83177682000392,424934.617551652,0.0,1.0
2002-03-20,26.45,26.59,26.4,26.59,13200,2.79479466004118,2.80958752402628,2.78951149433222,2.80958752402628,124925.099146588,0.0,1.0
2002-03-21,26.4,26.56,26.36,26.56,8600,2.78951149433222,2.8064176246009,2.78528496176505,2.8064176246009,81390.5948985347,0.0,1.0
2002-03-22,25.92,26.54,25.92,26.54,8600,2.73879310352618,2.80430435831732,2.73879310352618,2.80430435831732,81390.5948985347,0.0,1.0
2002-03-25,25.11,25.92,25.0,25.92,37800,2.65320581904099,2.73879310352618,2.64158285448127,2.73879310352618,357740.056647048,0.0,1.0
2002-03-26,26.16,26.16,25.35,25.35,7500,2.7641522989292,2.7641522989292,2.67856501444401,2.67856501444401,70980.1699696524,0.0,1.0
2002-03-27,25.75,26.0,25.6,26.0,2600,2.72083034011571,2.74724616866052,2.70498084298882,2.74724616866052,24606.4589228128,0.0,1.0
2002-03-28,25.81,25.85,25.65,25.84,4300,2.72717013896646,2.73139667153363,2.71026400869778,2.73034003839184,40695.2974492674,0.0,1.0
2002-04-01,25.5,25.79,25.35,25.79,33900,2.6944145115709,2.72505687268288,2.67856501444401,2.72505687268288,320830.368262828,0.0,1.0
2002-04-02,25.73,26.36,25.35,25.35,169000,2.71871707383212,2.78528496176505,2.67856501444401,2.67856501444401,1599419.82998284,0.0,1.0
2002-04-03,26.75,26.94,26.0,26.18,3232700,2.82649365429496,2.84656968398902,2.74724616866052,2.76626556521279,30594346.0614527,0.0,1.0
2002-04-04,27.4,27.59,26.2,26.2,846400,2.89517480851147,2.91525083820553,2.76837883149637,2.76837883149637,8010348.78164184,0.0,1.0
2002-04-05,27.65,27.9,27.25,27.25,328200,2.92159063705629,2.9480064656011,2.87932531138459,2.87932531138459,3106092.23787198,0.0,1.0
2002-04-08,27.88,28.0,27.2,27.5,144800,2.94589319931751,2.95857279701902,2.87404214567562,2.9057411399294,1370390.48154742,0.0,1.0
2002-04-09,27.17,28.05,26.85,28.0,1078200,2.87087224625025,2.96385596272799,2.83705998571289,2.95857279701902,10204109.2348372,0.0,1.0
2002-04-10,27.4,27.85,27.1,27.15,188100,2.89517480851147,2.94272329989214,2.8634758142577,2.86875897996666,1780182.66283888,0.0,1.0
2002-04-11,27.9,27.9,27.3,27.35,75600,2.9480064656011,2.9480064656011,2.88460847709355,2.88989164280251,715480.113294095,0.0,1.0
2002-04-12,28.6,28.65,27.54,27.91,281600,3.02197078552657,3.02725395123554,2.90996767249657,2.94906309874289,2665068.78179388,0.0,1.0
2002-04-15,28.6,28.65,28.4,28.44,72300,3.02197078552657,3.02725395123554,3.00083812269072,3.00506465525789,684248.838507449,0.0,1.0
2002-04-16,28.85,28.85,28.39,28.73,83000,3.04838661407139,3.04838661407139,2.99978148954893,3.03570701636988,785513.880997485,0.0,1.0
2002-04-17,28.89,29.25,28.75,28.75,164700,3.05261314663856,3.09065193974309,3.03782028265346,3.03782028265346,1558724.53253356,0.0,1.0
2002-04-18,29.27,29.28,28.75,28.8,213600,3.09276520602667,3.09382183916847,3.03782028265346,3.04310344836242,2021515.2407357,0.0,1.0
2002-04-19,29.0,29.55,29.0,29.29,130000,3.06423611119827,3.12235093399686,3.06423611119827,3.09487847231026,1230322.94614064,0.0,1.0
2002-04-22,28.72,29.18,28.0,29.0,137500,3.03465038322808,3.08325550775054,2.95857279701902,3.06423611119827,1301303.11611029,0.0,1.0
2002-04-23,28.8,29.35,28.7,28.95,106500,3.04310344836242,3.10121827116101,3.0325371169445,3.05895294548931,1007918.41356906,0.0,1.0
2002-04-24,28.96,29.53,28.71,28.95,309300,3.0600095786311,3.12023766771328,3.03359375008629,3.05895294548931,2927222.20954847,0.0,1.0
2002-04-25,28.95,29.33,28.7,29.03,167600,3.05895294548931,3.09910500487743,3.0325371169445,3.06740601062365,1586170.19825517,0.0,1.0
2002-04-26,28.65,28.85,28.28,28.85,138200,3.02725395123554,3.04838661407139,2.98815852498921,3.04838661407139,1307927.93197413,0.0,1.0
2002-04-29,28.15,28.94,27.77,28.65,172800,2.97442229414591,3.05789631234752,2.9342702347578,3.02725395123554,1635383.11610079,0.0,1.0
2002-04-30,29.15,29.45,28.17,28.2,69600,3.08008560832516,3.11178460257894,2.9765355604295,2.97970545985487,658695.977318374,0.0,1.0
2002-05-01,30.01,30.25,28.75,29.45,87800,3.17095605851932,3.19631525392234,3.03782028265346,3.11178460257894,830941.189778063,0.0,1.0
2002-05-02,30.55,31.02,30.01,30.25,188700,3.22801424817611,3.27767600584036,3.17095605851932,3.19631525392234,1785861.07643645,0.0,1.0
2002-05-03,29.9,30.7,29.45,30.5,136400,3.1593330939596,3.243863745303,3.11178460257894,3.22273108246715,1290892.69118141,0.0,1.0
2002-05-06,28.75,29.68,28.75,29.6,59000,3.03782028265346,3.13608716484016,3.03782028265346,3.12763409970582,558377.337094599,0.0,1.0
2002-05-07,28.71,29.2,28.65,28.65,68800,3.03359375008629,3.08536877403412,3.02725395123554,3.02725395123554,651124.759188278,0.0,1.0
2002-05-08,29.46,29.5,28.72,28.72,22600,3.11284123572073,3.1170677682879,3.03465038322808,3.03465038322808,213886.912175219,0.0,1.0
2002-05-09,28.98,29.5,28.5,29.5,58000,3.06212284491469,3.1170677682879,3.01140445410865,3.1170677682879,548913.314431978,0.0,1.0
2002-05-10,29.6,29.72,28.75,28.75,46800,3.12763409970582,3.14031369740733,3.03782028265346,3.03782028265346,442916.260610631,0.0,1.0
2002-05-13,30.75,30.75,29.6,29.65,43300,3.24914691101196,3.24914691101196,3.12763409970582,3.13291726541479,409792.18129146,0.0,1.0
2002-05-14,30.7,31.1,30.45,30.75,57100,3.243863745303,3.2861290709747,3.21744791675819,3.24914691101196,540395.69403562,0.0,1.0
2002-05-15,30.05,30.7,29.92,30.6,36200,3.17518259108649,3.243863745303,3.16144636024319,3.23329741388508,342597.620386855,0.0,1.0
2002-05-16,30.5,30.7,29.9,30.5,46500,3.22273108246715,3.243863745303,3.1593330939596,3.22273108246715,440077.053811844,0.0,1.0
2002-05-17,30.5,30.79,30.5,30.7,98800,3.22273108246715,3.25337344357913,3.22273108246715,3.243863745303,935045.439066887,0.0,1.0
2002-05-20,30.17,30.65,29.99,30.5,39900,3.187862188788,3.23858057959404,3.16884279223573,3.22273108246715,377614.50423855,0.0,1.0
2002-05-21,29.75,30.06,29.65,29.95,37600,3.14348359683271,3.17623922422828,3.13291726541479,3.16461625966856,355847.252114524,0.0,1.0
2002-05-22,29.24,29.65,28.65,29.65,63100,3.08959530660129,3.13291726541479,3.02725395123554,3.13291726541479,597179.830011343,0.0,1.0
2002-05-23,30.1,30.74,29.15,29.2,64200,3.18046575679545,3.24809027787017,3.08008560832516,3.08536877403412,607590.254940224,0.0,1.0
2002-05-24,29.7,29.95,29.43,29.93,101300,3.13820043112375,3.16461625966856,3.10967133629535,3.16250299338498,958705.495723437,0.0,1.0
2002-05-28,29.89,30.14,29.3,29.9,143100,3.15827646081781,3.18469228936262,3.09593510545205,3.1593330939596,1354301.64302097,0.0,1.0
2002-05-29,29.15,29.9,28.85,29.9,24100,3.08008560832516,3.1593330939596,3.04838661407139,3.1593330939596,228082.94616915,0.0,1.0
2002-05-30,29.47,29.6,28.95,28.95,24800,3.11389786886252,3.12763409970582,3.05895294548931,3.05895294548931,234707.762032984,0.0,1.0
2002-05-31,29.7,29.9,29.4,29.9,38500,3.13820043112375,3.1593330939596,3.10650143686997,3.1593330939596,364364.872510882,0.0,1.0
2002-06-03,29.9,30.1,29.74,29.74,124900,3.1593330939596,3.18046575679545,3.14242696369092,3.14242696369092,1182056.43056128,0.0,1.0
2002-06-04,29.48,30.0,29.4,29.53,51900,3.11495450200432,3.16989942537753,3.10650143686997,3.12023766771328,491182.776189993,0.0,1.0
2002-06-05,29.55,29.77,29.25,29.5,31600,3.12235093399686,3.1455968631163,3.09065193974309,3.1170677682879,299063.116138802,0.0,1.0
2002-06-06,29.25,29.7,29.15,29.7,15900,3.09065193974309,3.13820043112375,3.08008560832516,3.13820043112375,150477.960335663,0.0,1.0
2002-06-07,28.99,29.59,28.85,29.15,37300,3.06317947805648,3.12657746656403,3.04838661407139,3.08008560832516,353008.045315738,0.0,1.0
2002-06-10,29.11,29.5,28.85,28.99,53100,3.07585907575799,3.1170677682879,3.04838661407139,3.06317947805648,502539.603385139,0.0,1.0
2002-06-11,28.91,29.25,28.9,29.11,159700,3.05472641292214,3.09065193974309,3.05366977978035,3.07585907575799,1511404.41922046,0.0,1.0
2002-06-12,28.98,29.0,28.44,28.9,44200,3.06212284491469,3.06423611119827,3.00506465525789,3.05366977978035,418309.801687818,0.0,1.0
2002-06-13,29.33,29.58,28.65,28.65,22800,3.09910500487743,3.12552083342224,3.02725395123554,3.02725395123554,215779.716707743,0.0,1.0
2002-06-14,29.25,29.28,28.95,28.95,31300,3.09065193974309,3.09382183916847,3.05895294548931,3.05895294548931,296223.909340015,0.0,1.0
2002-06-17,29.77,29.9,29.29,29.29,35900,3.1455968631163,3.1593330939596,3.09487847231026,3.09487847231026,339758.413588069,0.0,1.0
2002-06-18,29.6,30.35,29.55,29.94,46000,3.12763409970582,3.20688158534026,3.12235093399686,3.16355962652677,435345.042480535,0.0,1.0
2002-06-19,29.01,30.0,29.01,29.67,40700,3.06529274434007,3.16989942537753,3.06529274434007,3.13503053169837,385185.722368646,0.0,1.0
2002-06-20,29.16,29.49,29.03,29.42,20100,3.08114224146695,3.11601113514611,3.06740601062365,3.10861470315356,190226.855518669,0.0,1.0
2002-06-21,29.51,29.82,29.09,29.1,101200,3.11812440142969,3.15088002882526,3.07374580947441,3.0748024426162,957759.093457176,0.0,1.0
2002-06-24,28.6,29.82,28.38,29.82,140900,3.02197078552657,3.15088002882526,2.99872485640714,3.15088002882526,1333480.7931632,0.0,1.0
2002-06-25,27.72,29.0,27.32,29.0,102600,2.92898706904883,3.06423611119827,2.88672174337713,3.06423611119827,971008.725184845,0.0,1.0
2002-06-26,27.25,27.95,27.25,27.65,58900,2.87932531138459,2.95328963131006,2.87932531138459,2.92159063705629,557430.934828335,0.0,1.0
2002-06-27,27.1,27.9,26.48,27.2,63500,2.8634758142577,2.9480064656011,2.79796455946656,2.87404214567562,600965.439076389,0.0,1.0
2002-06-28,28.15,28.63,26.74,26.74,47800,2.97442229414591,3.02514068495195,2.82543702115317,2.82543702115317,452380.283273251,0.0,1.0
2002-07-01,28.3,28.83,28.0,28.15,46000,2.9902717912728,3.0462733477878,2.95857279701902,2.97442229414591,435345.042480534,0.0,1.0
2002-07-02,26.88,28.35,26.6,28.3,36600,2.84022988513826,2.99555495698176,2.81064415716807,2.9902717912728,346383.229451904,0.0,1.0
2002-07-03,26.81,27.02,26.49,26.51,29200,2.83283345314572,2.85502274912336,2.79902119260835,2.80113445889194,276349.461748513,0.0,1.0
2002-07-05,27.14,27.3,26.7,26.7,6300,2.86770234682487,2.88460847709355,2.821210488586,2.821210488586,59623.3427745079,0.0,1.0
2002-07-08,27.5,28.14,26.95,27.3,76900,2.9057411399294,2.97336566100412,2.84762631713081,2.88460847709355,727783.342755502,0.0,1.0
2002-07-09,28.33,28.93,27.31,27.44,24900,2.99344169069818,3.05683967920573,2.88566511023534,2.89940134107864,235654.164299245,0.0,1.0
2002-07-10,26.14,28.73,25.6,28.73,72500,2.76203903264562,3.03570701636988,2.70498084298882,3.03570701636988,686141.643039972,0.0,1.0
2002-07-11,26.34,26.83,26.0,26.83,162100,2.78317169548147,2.8349467194293,2.74724616866052,2.8349467194293,1534118.07361075,0.0,1.0
2002-07-12,25.37,26.5,25.25,26.11,63900,2.68067828072759,2.80007782575015,2.66799868302608,2.75886913322024,604751.048141439,0.0,1.0
2002-07-15,24.57,25.2,23.82,25.2,86900,2.59614762938419,2.66271551731712,2.51690014374976,2.66271551731712,822423.569381706,0.0,1.0
2002-07-16,25.59,26.0,23.67,24.1,90200,2.70392420984703,2.74724616866052,2.50105064662287,2.54648587171995,853654.844168352,0.0,1.0
2002-07-17,24.0,25.75,23.76,24.9,206400,2.53591954030202,2.72083034011571,2.510560344899,2.63101652306335,1953374.27756483,0.0,1.0
2002-07-18,24.0,25.03,23.25,24.0,125700,2.53591954030202,2.64475275390665,2.45667205466758,2.53591954030202,1189627.64869137,0.0,1.0
2002-07-19,24.0,24.17,22.85,23.5,126200,2.53591954030202,2.55388230371249,2.41440672899588,2.4830878832124,1194359.66002268,0.0,1.0
2002-07-22,24.4,24.99,23.55,24.0,52200,2.57818486597372,2.64052622133948,2.48837104892136,2.53591954030202,494021.98298878,0.0,1.0
2002-07-23,24.12,24.99,23.55,23.55,64000,2.54859913800353,2.64052622133948,2.48837104892136,2.48837104892136,605697.4504077,0.0,1.0
2002-07-24,25.0,25.1,23.25,24.2,55600,2.64158285448127,2.6521491858992,2.45667205466758,2.55705220313787,526199.66004169,0.0,1.0
2002-07-25,25.31,25.42,24.46,25.1,27900,2.67433848187684,2.68596144643656,2.58452466482448,2.6521491858992,264046.232287107,0.0,1.0
2002-07-26,25.91,25.92,25.25,25.5,49300,2.73773647038439,2.73879310352618,2.66799868302608,2.6944145115709,466576.317267181,0.0,1.0
2002-07-29,27.5,28.0,25.6,25.9,46300,2.9057411399294,2.95857279701902,2.70498084298882,2.7366798372426,438184.24927932,0.0,1.0
2002-07-30,26.7,27.31,26.27,27.31,25900,2.821210488586,2.88566511023534,2.77577526348892,2.88566511023534,245118.186961866,0.0,1.0
2002-07-31,26.94,26.94,26.41,26.89,52000,2.84656968398902,2.84656968398902,2.79056812747401,2.84128651828006,492129.178456256,0.0,1.0
2002-08-01,27.09,27.34,26.45,26.85,32700,2.86241918111591,2.88883500966072,2.79479466004118,2.83705998571289,309473.541067684,0.0,1.0
2002-08-02,27.35,27.38,26.8,27.08,22300,2.88989164280251,2.89306154222789,2.83177682000392,2.86136254797411,211047.705376433,0.0,1.0
2002-08-05,26.15,27.6,26.0,27.4,43700,2.76309566578741,2.91630747134732,2.74724616866052,2.89517480851147,413577.790356507,0.0,1.0
2002-08-06,26.31,26.7,26.0,26.1,62100,2.78000179605609,2.821210488586,2.74724616866052,2.75781250007845,587715.807348721,0.0,1.0
2002-08-07,27.03,27.95,26.25,26.83,41300,2.85607938226515,2.95328963131006,2.77366199720533,2.8349467194293,390864.135966219,0.0,1.0
2002-08-08,27.09,27.4,25.9,27.4,18700,2.86241918111591,2.89517480851147,2.7366798372426,2.89517480851147,176977.223791,0.0,1.0
2002-08-09,27.14,27.17,26.35,26.35,4000,2.86770234682487,2.87087224625025,2.78422832862326,2.78422832862326,37856.0906504812,0.0,1.0
2002-08-12,26.84,27.19,26.5,27.0,8200,2.83600335257109,2.87298551253383,2.80007782575015,2.85290948283977,77604.9858334866,0.0,1.0
2002-08-13,27.62,27.98,26.5,26.51,13900,2.91842073763091,2.95645953073544,2.80007782575015,2.80113445889194,131549.915010422,0.0,1.0
2002-08-14,27.99,27.99,26.5,27.3,35200,2.95751616387723,2.95751616387723,2.80007782575015,2.88460847709355,333133.597724235,0.0,1.0
2002-08-15,27.6,28.0,27.45,28.0,24800,2.91630747134732,2.95857279701902,2.90045797422044,2.95857279701902,234707.762032984,0.0,1.0
2002-08-16,27.68,28.0,27.5,27.5,17400,2.92476053648166,2.95857279701902,2.9057411399294,2.9057411399294,164673.994329594,0.0,1.0
2002-08-19,27.6,27.6,27.4,27.5,69000,2.91630747134732,2.91630747134732,2.89517480851147,2.9057411399294,653017.563720802,0.0,1.0
2002-08-20,28.09,28.1,27.51,27.9,118300,2.96808249529516,2.96913912843695,2.90679777307119,2.9480064656011,1119593.88098798,0.0,1.0
2002-08-21,28.0,28.1,27.57,28.1,13900,2.95857279701902,2.96913912843695,2.91313757192195,2.96913912843695,131549.915010422,0.0,1.0
2002-08-22,27.95,28.0,27.8,28.0,27100,2.95328963131006,2.95857279701902,2.93744013418317,2.95857279701902,256475.014157011,0.0,1.0
2002-08-23,28.01,28.1,27.72,27.76,144200,2.95962943016082,2.96913912843695,2.92898706904883,2.933213601616,1364712.06794985,0.0,1.0
2002-08-26,28.02,28.1,27.9,28.0,11200,2.96068606330261,2.96913912843695,2.9480064656011,2.95857279701902,105997.053821347,0.0,1.0
2002-08-27,28.07,28.1,27.9,28.1,13500,2.96596922901157,2.96913912843695,2.9480064656011,2.96913912843695,127764.305945374,0.0,1.0
2002-08-28,27.94,28.25,27.9,28.05,100100,2.95223299816827,2.98498862556384,2.9480064656011,2.96385596272799,947348.668528293,0.0,1.0
2002-08-29,27.8,28.5,27.75,28.0,94000,2.93744013418317,3.01140445410865,2.93215696847421,2.95857279701902,889618.13028631,0.0,1.0
2002-08-30,28.01,28.1,27.75,27.75,23800,2.95962943016082,2.96913912843695,2.93215696847421,2.93215696847421,225243.739370363,0.0,1.0
2002-09-03,27.76,28.1,26.95,27.9,27200,2.933213601616,2.96913912843695,2.84762631713081,2.9480064656011,257421.416423273,0.0,1.0
2002-09-04,27.63,28.1,27.21,27.72,8000,2.9194773707727,2.96913912843695,2.87509877881742,2.92898706904883,75712.1813009625,0.0,1.0
2002-09-05,26.96,28.04,26.5,28.04,47300,2.8486829502726,2.96279932958619,2.80007782575015,2.96279932958619,447648.271941941,0.0,1.0
2002-09-06,27.0,27.5,26.42,27.03,33600,2.85290948283977,2.9057411399294,2.79162476061581,2.85607938226515,317991.161464043,0.0,1.0
2002-09-09,27.4,27.63,26.92,27.0,38400,2.89517480851147,2.9194773707727,2.84445641770543,2.85290948283977,363418.47024462,0.0,1.0
2002-09-10,27.9,28.11,26.8,27.2,49700,2.9480064656011,2.97019576157874,2.83177682000392,2.87404214567562,470361.926332229,0.0,1.0
2002-09-11,27.2,28.1,27.18,27.65,34100,2.87404214567562,2.96913912843695,2.87192887939204,2.92159063705629,322723.172795353,0.0,1.0
2002-09-12,27.29,27.69,27.0,27.69,30800,2.88355184395176,2.92581716962346,2.85290948283977,2.92581716962346,291491.898008705,0.0,1.0
2002-09-13,27.7,27.81,27.1,27.1,30100,2.92687380276525,2.93849676732497,2.8634758142577,2.8634758142577,284867.082144871,0.0,1.0
2002-09-16,27.8,27.95,27.6,27.61,38700,2.93744013418317,2.95328963131006,2.91630747134732,2.91736410448912,366257.677043407,0.0,1.0
2002-09-17,27.9,28.03,27.62,27.82,44800,2.9480064656011,2.9617426964444,2.91842073763091,2.93955340046676,423988.21528539,0.0,1.0
2002-09-18,27.8,28.1,27.65,27.89,40500,2.93744013418317,2.96913912843695,2.92159063705629,2.94694983245931,383292.917836123,0.0,1.0
2002-09-19,27.8,28.09,27.65,27.65,55500,2.93744013418317,2.96808249529516,2.92159063705629,2.92159063705629,525253.257775428,0.0,1.0
2002-09-20,28.3,28.3,27.78,27.78,71200,2.9902717912728,2.9902717912728,2.93532686789959,2.93532686789959,673838.413578566,0.0,1.0
2002-09-23,27.6,28.07,27.4,27.95,38500,2.91630747134732,2.96596922901157,2.89517480851147,2.95328963131006,364364.872510882,0.0,1.0
2002-09-24,27.2,27.68,27.13,27.4,52000,2.87404214567562,2.92476053648166,2.86664571368308,2.89517480851147,492129.178456257,0.0,1.0
2002-09-25,27.2,28.0,27.13,27.68,64200,2.87404214567562,2.95857279701902,2.86664571368308,2.92476053648166,607590.254940224,0.0,1.0
2002-09-26,28.05,28.1,27.2,27.2,56300,2.96385596272799,2.96913912843695,2.87404214567562,2.87404214567562,532824.475905523,0.0,1.0
2002-09-27,27.99,28.0,27.62,27.93,31000,2.95751616387723,2.95857279701902,2.91842073763091,2.95117636502648,293384.70254123,0.0,1.0
2002-09-30,27.9,28.1,27.0,27.95,84000,2.9480064656011,2.96913912843695,2.85290948283977,2.95328963131006,794977.903660106,0.0,1.0
2002-10-01,28.0,28.52,27.61,27.9,99700,2.95857279701902,3.01351772039223,2.91736410448912,2.9480064656011,943563.059463246,0.0,1.0
2002-10-02,26.65,28.04,26.44,27.6,60100,2.81592732287703,2.96279932958619,2.79373802689939,2.91630747134732,568787.762023482,0.0,1.0
2002-10-03,26.55,27.04,26.35,26.7,50400,2.80536099145911,2.85713601540694,2.78422832862326,2.821210488586,476986.742196064,0.0,1.0
2002-10-04,26.6,26.93,26.5,26.65,22500,2.81064415716807,2.84551305084723,2.80007782575015,2.81592732287703,212940.509908957,0.0,1.0
2002-10-07,26.58,26.87,26.3,26.4,32600,2.80853089088449,2.83917325199647,2.7789451629143,2.78951149433222,308527.138801422,0.0,1.0
2002-10-08,26.94,27.27,26.4,26.4,33300,2.84656968398902,2.88143857766817,2.78951149433222,2.78951149433222,315151.954665256,0.0,1.0
2002-10-09,26.8,26.99,26.31,26.99,26200,2.83177682000392,2.85185284969798,2.78000179605609,2.85185284969798,247957.393760652,0.0,1.0
2002-10-10,26.8,27.4,26.46,26.46,105800,2.83177682000392,2.89517480851147,2.79585129318298,2.79585129318298,1001293.59770523,0.0,1.0
2002-10-11,26.85,27.74,26.08,27.24,192200,2.83705998571289,2.93110033533242,2.75569923379486,2.87826867824279,1818985.15575562,0.0,1.0
2002-10-14,26.6,26.94,26.35,26.35,36900,2.81064415716807,2.84656968398902,2.78422832862326,2.78422832862326,349222.43625069,0.0,1.0
2002-10-15,26.84,26.9,26.36,26.85,20400,2.83600335257109,2.84234315142185,2.78528496176505,2.83705998571289,193066.062317455,0.0,1.0
2002-10-16,27.3,27.77,26.68,26.84,30800,2.88460847709355,2.9342702347578,2.81909722230241,2.83600335257109,291491.898008705,0.0,1.0
2002-10-17,26.25,27.49,26.0,27.11,35700,2.77366199720533,2.90468450678761,2.74724616866052,2.86453244739949,337865.609055546,0.0,1.0
2002-10-18,26.74,26.82,26.3,26.7,176300,2.82543702115317,2.83389008628751,2.7789451629143,2.821210488586,1668507.19541996,0.0,1.0
2002-10-21,26.87,27.2,26.25,26.25,168800,2.83917325199647,2.87404214567562,2.77366199720533,2.77366199720533,1597527.02545031,0.0,1.0
2002-10-22,27.31,27.47,26.8,26.8,66700,2.88566511023534,2.90257124050402,2.83177682000392,2.83177682000392,631250.311596775,0.0,1.0
2002-10-23,27.3,27.5,27.25,27.35,24000,2.88460847709355,2.9057411399294,2.87932531138459,2.88989164280251,227136.543902887,0.0,1.0
2002-10-24,27.29,27.5,27.01,27.01,28200,2.88355184395176,2.9057411399294,2.85396611598157,2.85396611598157,266885.439085892,0.0,1.0
2002-10-25,27.61,27.92,27.25,27.25,63100,2.91736410448912,2.95011973188468,2.87932531138459,2.87932531138459,597179.830011341,0.0,1.0
2002-10-28,28.01,28.4,27.61,27.8,97300,2.95962943016082,3.00083812269072,2.91736410448912,2.93744013418317,920849.405072955,0.0,1.0
2002-10-29,27.95,28.0,27.65,28.0,86900,2.95328963131006,2.95857279701902,2.92159063705629,2.95857279701902,822423.569381705,0.0,1.0
2002-10-30,27.99,28.2,27.7,28.0,47000,2.95751616387723,2.97970545985487,2.92687380276525,2.95857279701902,444809.065143155,0.0,1.0
2002-10-31,28.01,28.25,27.25,28.25,212900,2.95962943016082,2.98498862556384,2.87932531138459,2.98498862556384,2014890.42487186,0.0,1.0
2002-11-01,28.0,28.09,27.75,28.0,38200,2.95857279701902,2.96808249529516,2.93215696847421,2.95857279701902,361525.665712096,0.0,1.0
2002-11-04,27.84,28.2,27.75,28.0,126800,2.94166666675034,2.97970545985487,2.93215696847421,2.95857279701902,1200038.07362026,0.0,1.0
2002-11-05,27.68,28.0,26.92,28.0,133200,2.92476053648166,2.95857279701902,2.84445641770543,2.95857279701902,1260607.81866103,0.0,1.0
2002-11-06,27.97,28.17,27.67,27.68,89500,2.95540289759365,2.9765355604295,2.92370390333987,2.92476053648166,847030.028304517,0.0,1.0
2002-11-07,27.99,28.1,27.15,27.6,108500,2.95751616387723,2.96913912843695,2.86875897996666,2.91630747134732,1026846.4588943,0.0,1.0
2002-11-08,27.37,28.1,27.19,28.1,36800,2.8920049090861,2.96913912843695,2.87298551253383,2.96913912843695,348276.033984427,0.0,1.0
2002-11-11,27.77,28.38,27.33,27.38,88900,2.9342702347578,2.99872485640714,2.88777837651893,2.89306154222789,841351.614706945,0.0,1.0
2002-11-12,28.53,29.19,27.55,27.56,41600,3.01457435353403,3.08431214089233,2.91102430563836,2.91208093878015,393703.342765004,0.0,1.0
2002-11-13,29.01,29.95,28.16,28.5,80100,3.06529274434007,3.16461625966856,2.9754789272877,3.01140445410865,758068.215275886,0.0,1.0
2002-11-14,29.25,29.48,28.8,28.95,94600,3.09065193974309,3.11495450200432,3.04310344836242,3.05895294548931,895296.543883881,0.0,1.0
2002-11-15,30.15,30.15,29.22,29.38,60700,3.18574892250441,3.18574892250441,3.08748204031771,3.10438817058639,574466.175621053,0.0,1.0
2002-11-18,31.33,31.4,29.6,30.06,129800,3.31043163323593,3.31782806522848,3.12763409970582,3.17623922422828,1228430.14160812,0.0,1.0
2002-11-19,30.87,31.7,30.51,31.0,165000,3.26182650871347,3.34952705948225,3.22378771560894,3.27556273955678,1561563.73933235,0.0,1.0
2002-11-20,30.7,30.97,30.5,30.61,45400,3.243863745303,3.2723928401314,3.22273108246715,3.23435404702687,429666.628882962,0.0,1.0
2002-11-21,30.23,30.58,29.47,30.58,64400,3.19420198763875,3.23118414760149,3.11389786886252,3.23118414760149,609483.059472749,0.0,1.0
2002-11-22,30.1,30.2,29.75,30.2,37300,3.18046575679545,3.19103208821338,3.14348359683271,3.19103208821338,353008.045315738,0.0,1.0
2002-11-25,30.34,30.45,29.7,30.24,42900,3.20582495219847,3.21744791675819,3.13820043112375,3.19525862078055,406006.572226411,0.0,1.0
2002-11-26,30.0,30.5,29.63,30.4,56100,3.16989942537753,3.22273108246715,3.1308039991312,3.21216475104923,530931.671372999,0.0,1.0
2002-11-27,29.9,30.0,29.8,29.81,73600,3.1593330939596,3.16989942537753,3.14876676254168,3.14982339568347,696552.067968855,0.0,1.0
2002-11-29,30.25,30.35,29.87,29.87,21800,3.19631525392234,3.20688158534026,3.15616319453422,3.15616319453422,206315.694045123,0.0,1.0
2002-12-02,31.0,31.09,30.15,30.34,170400,3.27556273955678,3.28507243783291,3.18574892250441,3.20582495219847,1612669.4617105,0.0,1.0
2002-12-03,31.35,31.35,30.88,31.0,108800,3.31254489951951,3.31254489951951,3.26288314185527,3.27556273955678,1029685.66569309,0.0,1.0
2002-12-04,32.65,34.5,31.2,31.35,650400,3.44990720795254,3.64538433918415,3.29669540239263,3.31254489951951,6155400.33976825,0.0,1.0
2002-12-05,32.8,33.08,32.15,33.07,211800,3.46575670507943,3.49534243304962,3.39707555086291,3.49428579990783,2004479.99994298,0.0,1.0
2002-12-06,32.59,32.76,31.91,32.76,88700,3.44356740910179,3.46153017251226,3.37171635545989,3.46153017251226,839458.81017442,0.0,1.0
2002-12-09,32.4,32.83,32.14,32.51,66500,3.42349137940773,3.46892660450481,3.39601891772112,3.43511434396744,629357.50706425,0.0,1.0
2002-12-10,32.66,32.89,31.93,32.35,89100,3.45096384109433,3.47526640335556,3.37382962174348,3.41820821369876,843244.41923947,0.0,1.0
2002-12-11,32.64,33.0,32.26,32.89,93500,3.44885057481075,3.48688936791528,3.40869851542263,3.47526640335556,884886.118954999,0.0,1.0
2002-12-12,31.92,32.33,31.17,32.27,138400,3.37277298860169,3.41609494741518,3.29352550296725,3.40975514856443,1309820.73650665,0.0,1.0
2002-12-13,31.13,31.92,31.0,31.4,52000,3.28929897040008,3.37277298860169,3.27556273955678,3.31782806522848,492129.178456256,0.0,1.0
2002-12-16,31.28,31.3,30.5,30.85,138800,3.30514846752697,3.30726173381055,3.22273108246715,3.25971324242989,1313606.3455717,0.0,1.0
2002-12-17,30.62,31.22,30.59,30.96,71100,3.23541068016866,3.29880866867621,3.23224078074328,3.27133620698961,672892.011312304,0.0,1.0
2002-12-18,30.35,30.59,29.78,30.58,144700,3.20688158534026,3.23224078074328,3.14665349625809,3.23118414760149,1369444.07928116,0.0,1.0
2002-12-19,30.45,30.81,30.02,30.02,86300,3.21744791675819,3.25548670986272,3.17201269166111,3.17201269166111,816745.155784132,0.0,1.0
2002-12-20,30.5,30.98,29.76,30.26,86900,3.22273108246715,3.27344947327319,3.14454022997451,3.19737188706413,822423.569381705,0.0,1.0
2002-12-23,30.58,31.2,30.2,30.2,197900,3.23118414760149,3.29669540239263,3.19103208821338,3.19103208821338,1872930.08493256,0.0,1.0
2002-12-24,30.84,31.11,30.15,30.6,78900,3.2586566092881,3.28718570411649,3.18574892250441,3.23329741388508,746711.388080742,0.0,1.0
2002-12-26,30.9,31.21,30.33,31.1,64100,3.26499640813885,3.29775203553442,3.20476831905668,3.2861290709747,606643.852673962,0.0,1.0
2002-12-27,30.49,30.85,30.48,30.85,45600,3.22167444932536,3.25971324242989,3.22061781618357,3.25971324242989,431559.433415486,0.0,1.0
2002-12-30,30.09,30.56,29.94,30.35,77300,3.17940912365366,3.22907088131791,3.16355962652677,3.20688158534026,731568.95182055,0.0,1.0
2002-12-31,31.17,31.35,29.98,29.98,111900,3.29352550296725,3.31254489951951,3.16778615909394,3.16778615909394,1059024.13594721,0.0,1.0
2003-01-02,31.03,31.3,30.71,30.71,163800,3.27873263898215,3.30726173381055,3.24492037844479,3.24492037844479,1550206.91213721,0.0,1.0
2003-01-03,31.13,31.45,30.79,30.79,105700,3.28929897040008,3.32311123093744,3.25337344357913,3.25337344357913,1000347.19543897,0.0,1.0
2003-01-06,30.83,31.55,30.64,31.5,125700,3.2575999761463,3.33367756235536,3.23752394645225,3.3283943966464,1189627.64869137,0.0,1.0
2003-01-07,30.41,30.93,30.32,30.58,194200,3.21322138419102,3.26816630756423,3.20371168591489,3.23118414760149,1837913.20108086,0.0,1.0
2003-01-08,29.98,30.39,29.65,30.37,200800,3.16778615909394,3.21110811790743,3.13291726541479,3.20899485162385,1900375.75065416,0.0,1.0
2003-01-09,30.3,30.49,29.77,30.09,203300,3.2015984196313,3.22167444932536,3.1455968631163,3.17940912365366,1924035.80731071,0.0,1.0
2003-01-10,30.2,30.4,30.06,30.32,33200,3.19103208821338,3.21216475104923,3.17623922422828,3.20371168591489,314205.552398994,0.0,1.0
2003-01-13,30.31,30.35,29.97,30.35,90600,3.20265505277309,3.20688158534026,3.16672952595215,3.20688158534026,857440.453233401,0.0,1.0
2003-01-14,30.87,31.0,30.2,30.2,199400,3.26182650871347,3.27556273955678,3.19103208821338,3.19103208821338,1887126.11892649,0.0,1.0
2003-01-15,31.2,31.28,30.71,31.03,127900,3.29669540239263,3.30514846752697,3.24492037844479,3.27873263898215,1210448.49854914,0.0,1.0
2003-01-16,31.51,31.73,31.18,31.33,77600,3.32945102978819,3.35269695890763,3.29458213610904,3.31043163323593,734408.158619337,0.0,1.0
2003-01-17,31.03,31.5,31.0,31.5,122700,3.27873263898215,3.3283943966464,3.27556273955678,3.3283943966464,1161235.58070351,0.0,1.0
2003-01-21,31.01,31.26,31.0,31.0,42200,3.27661937269857,3.30303520124338,3.27556273955678,3.27556273955678,399381.756362577,0.0,1.0
2003-01-22,31.08,31.18,31.0,31.0,35600,3.28401580469112,3.29458213610904,3.27556273955678,3.27556273955678,336919.206789283,0.0,1.0
2003-01-23,31.5,31.82,31.0,31.0,83000,3.3283943966464,3.36220665718376,3.27556273955678,3.27556273955678,785513.880997486,0.0,1.0
2003-01-24,31.53,31.7,31.21,31.49,73500,3.33156429607178,3.34952705948225,3.29775203553442,3.32733776350461,695605.665702593,0.0,1.0
2003-01-27,31.49,31.77,31.26,31.35,170300,3.32733776350461,3.3569234914748,3.30303520124338,3.31254489951951,1611723.05944424,0.0,1.0
2003-01-28,30.94,31.45,30.43,31.44,129300,3.26922294070602,3.32311123093744,3.2153346504746,3.32205459779565,1223698.13027681,0.0,1.0
2003-01-29,30.94,31.45,30.43,31.44,59800,3.26922294070602,3.32311123093744,3.2153346504746,3.32205459779565,565948.555224695,0.0,1.0
2003-01-30,30.68,30.85,30.5,30.65,112000,3.24175047901942,3.25971324242989,3.22273108246715,3.23858057959404,1059970.53821347,0.0,1.0
2003-01-31,30.52,30.95,30.5,30.95,92500,3.22484434875074,3.27027957384781,3.22273108246715,3.27027957384781,875422.096292378,0.0,1.0
2003-02-03,30.51,30.89,30.5,30.89,117800,3.22378771560894,3.26393977499706,3.22273108246715,3.26393977499706,1114861.86965667,0.0,1.0
2003-02-04,30.29,30.57,29.75,30.49,93900,3.20054178648951,3.2301275144597,3.14348359683271,3.22167444932536,888671.728020047,0.0,1.0
2003-02-05,30.32,30.6,30.25,30.3,29200,3.20371168591489,3.23329741388508,3.19631525392234,3.2015984196313,276349.461748513,0.0,1.0
2003-02-06,30.29,30.55,30.1,30.54,44200,3.20054178648951,3.22801424817611,3.18046575679545,3.22695761503432,418309.801687817,0.0,1.0
2003-02-07,29.5,30.33,29.46,30.33,55300,3.1170677682879,3.20476831905668,3.11284123572073,3.20476831905668,523360.453242903,0.0,1.0
2003-02-10,29.75,29.9,29.54,29.56,93700,3.14348359683271,3.1593330939596,3.12129430085507,3.12340756713865,886778.923487524,0.0,1.0
2003-02-11,29.83,30.76,29.65,29.9,55000,3.15193666196705,3.25020354415376,3.13291726541479,3.1593330939596,520521.246444117,0.0,1.0
2003-02-12,29.57,30.05,29.55,30.05,35200,3.12446420028045,3.17518259108649,3.12235093399686,3.17518259108649,333133.597724235,0.0,1.0
2003-02-13,29.65,30.01,29.37,29.45,113800,3.13291726541479,3.17095605851932,3.1033315374446,3.11178460257894,1077005.77900619,0.0,1.0
2003-02-14,29.8,29.8,29.42,29.46,35900,3.14876676254168,3.14876676254168,3.10861470315356,3.11284123572073,339758.413588069,0.0,1.0
2003-02-18,29.92,30.35,29.51,29.52,19800,3.16144636024319,3.20688158534026,3.11812440142969,3.11918103457148,187387.648719882,0.0,1.0
2003-02-19,28.88,29.91,28.73,29.69,121300,3.05155651349676,3.16038972710139,3.03570701636988,3.13714379798196,1147985.94897585,0.0,1.0
2003-02-20,28.3,29.01,27.99,28.7,63000,2.9902717912728,3.06529274434007,2.95751616387723,3.0325371169445,596233.427745079,0.0,1.0
2003-02-21,28.93,29.04,28.13,28.31,61700,3.05683967920573,3.06846264376544,2.97230902786233,2.99132842441459,583930.198283673,0.0,1.0
2003-02-24,27.97,28.93,27.8,28.87,95300,2.95540289759365,3.05683967920573,2.93744013418317,3.05049988035497,901921.359747714,0.0,1.0
2003-02-25,27.96,28.15,27.71,28.01,126400,2.95434626445185,2.97442229414591,2.92793043590704,2.95962943016082,1196252.46455521,0.0,1.0
2003-02-26,29.05,29.3,27.75,27.76,316900,3.06951927690724,3.09593510545205,2.93215696847421,2.933213601616,2999148.78178437,0.0,1.0
2003-02-27,29.91,30.05,29.1,29.25,69600,3.16038972710139,3.17518259108649,3.0748024426162,3.09065193974309,658695.977318374,0.0,1.0
2003-02-28,31.26,31.54,29.79,29.79,169900,3.30303520124338,3.33262092921357,3.14771012939988,3.14771012939988,1607937.45037919,0.0,1.0
2003-03-03,31.93,32.14,31.03,31.27,213600,3.37382962174348,3.39601891772112,3.27873263898215,3.30409183438517,2021515.2407357,0.0,1.0
2003-03-04,31.85,32.2,31.45,31.48,364700,3.36537655660914,3.40235871657188,3.32311123093744,3.32628113036282,3451529.06505763,0.0,1.0
2003-03-05,32.04,32.35,31.66,32.3,227100,3.3854525863032,3.41820821369876,3.34530052691508,3.4129250479898,2149279.54668107,0.0,1.0
2003-03-06,31.99,32.1,31.7,32.1,109300,3.38016942059423,3.39179238515395,3.34952705948225,3.39179238515395,1034417.6770244,0.0,1.0
2003-03-07,32.2,32.2,31.8,32.0,217400,3.40235871657188,3.40235871657188,3.36009339090018,3.38122605373603,2057478.52685365,0.0,1.0
2003-03-10,32.46,32.69,31.8,31.85,228500,3.42983117825848,3.45413374051971,3.36009339090018,3.36537655660914,2162529.17840874,0.0,1.0
2003-03-11,32.61,32.75,32.42,32.7,81700,3.44568067538537,3.46047353937047,3.42560464569131,3.4551903736615,773210.651536079,0.0,1.0
2003-03-12,32.0,32.77,31.68,32.72,213300,3.38122605373603,3.46258680565405,3.34741379319867,3.45730363994509,2018676.03393691,0.0,1.0
2003-03-13,32.75,33.35,31.25,31.7,497500,3.46047353937047,3.52387152787802,3.30197856810159,3.34952705948225,4708351.2746536,0.0,1.0
2003-03-14,32.77,32.98,32.54,32.98,96800,3.46258680565405,3.48477610163169,3.43828424339282,3.48477610163169,916117.393741646,0.0,1.0
2003-03-17,32.68,32.9,32.01,32.5,179400,3.45307710737792,3.47632303649735,3.38228268687782,3.43405771082565,1697845.66567408,0.0,1.0
2003-03-18,32.6,32.9,31.94,32.9,227400,3.44462404224358,3.47632303649735,3.37488625488527,3.47632303649735,2152118.75347986,0.0,1.0
2003-03-19,33.0,33.09,32.13,32.5,308500,3.48688936791528,3.49639906619141,3.39496228457933,3.43405771082565,2919650.99141836,0.0,1.0
2003-03-20,33.0,33.1,32.29,32.8,145700,3.48688936791528,3.4974556993332,3.41186841484801,3.46575670507943,1378908.10194378,0.0,1.0
2003-03-21,33.05,33.64,32.69,33.01,231400,3.49217253362424,3.55451388899,3.45413374051971,3.48794600105707,2189974.84413034,0.0,1.0
2003-03-24,33.03,33.33,32.66,32.9,90500,3.49005926734066,3.52175826159443,3.45096384109433,3.47632303649735,856494.050967137,0.0,1.0
2003-03-25,33.14,33.2,32.77,32.97,85400,3.50168223190037,3.50802203075113,3.46258680565405,3.4837194684899,808227.535387775,0.0,1.0
2003-03-26,33.15,33.43,32.72,33.41,354400,3.50273886504217,3.53232459301236,3.45730363994509,3.53021132672877,3354049.63163263,0.0,1.0
2003-03-27,33.33,33.51,32.93,33.2,133100,3.52175826159443,3.5407776581467,3.47949293592273,3.50802203075113,1259661.41639476,0.0,1.0
2003-03-28,33.71,33.84,32.97,33.45,110400,3.56191032098255,3.57564655182585,3.4837194684899,3.53443785929594,1044828.10195328,0.0,1.0
2003-03-31,33.95,34.31,33.0,33.85,131200,3.58726951638557,3.6253083094901,3.48688936791528,3.57670318496764,1241679.77333578,0.0,1.0
2003-04-01,34.5,34.98,33.57,33.99,369900,3.64538433918415,3.69610272999019,3.54711745699745,3.59149604895274,3500741.98290326,0.0,1.0
2003-04-02,34.521,35.17,34.52,34.7,251400,3.64760326878192,3.71617875968425,3.64749760546774,3.66651700202,2379255.29738274,0.0,1.0
2003-04-03,34.25,34.73,34.02,34.52,91000,3.61896851063934,3.66968690144538,3.59466594837811,3.64749760546774,861226.062298449,0.0,1.0
2003-04-04,33.34,34.25,33.16,33.95,153800,3.52281489473622,3.61896851063934,3.50379549818396,3.58726951638557,1455566.68551101,0.0,1.0
2003-04-07,33.33,33.5,32.74,33.4,133700,3.52175826159443,3.5397210250049,3.45941690622867,3.52915469358698,1265339.82999234,0.0,1.0
2003-04-08,33.95,33.95,33.21,33.45,128200,3.58726951638557,3.58726951638557,3.50907866389292,3.53443785929594,1213287.70534792,0.0,1.0
2003-04-09,34.24,34.39,33.64,33.99,96100,3.61791187749755,3.63376137462444,3.55451388899,3.59149604895274,909492.577877812,0.0,1.0
2003-04-10,34.34,34.34,33.71,34.229,43400,3.62847820891547,3.62847820891547,3.56191032098255,3.61674958104158,410738.583557722,0.0,1.0
2003-04-11,34.42,34.64,33.85,34.15,49600,3.63693127404981,3.66017720316925,3.57670318496764,3.60840217922142,469415.524065968,0.0,1.0
2003-04-14,34.88,35.15,34.19,34.19,67000,3.68553639857227,3.71406549340067,3.61262871178859,3.61262871178859,634089.518395561,0.0,1.0
2003-04-15,34.65,34.96,34.47,34.55,96800,3.66123383631104,3.69398946370661,3.64221443975878,3.65066750489312,916117.393741646,0.0,1.0
2003-04-16,34.79,35.19,34.0,34.0,134600,3.67602670029614,3.71829202596784,3.59255268209453,3.59255268209453,1273857.45038869,0.0,1.0
2003-04-17,34.499,35.17,34.11,35.02,41000,3.64527867586998,3.71617875968425,3.60417564665425,3.70032926255736,388024.929167432,0.0,1.0
2003-04-21,34.5,35.24,34.2,34.63,111700,3.64538433918415,3.7235751916768,3.61368534493038,3.65912057002746,1057131.33141469,0.0,1.0
2003-04-22,35.82,35.82,34.189,34.51,277400,3.78485991390077,3.78485991390077,3.61252304847441,3.64644097232595,2625319.88661087,0.0,1.0
2003-04-23,35.49,36.82,35.2,35.9,541100,3.74999102022161,3.89052322808002,3.71934865910963,3.79331297903511,5120982.66274385,0.0,1.0
2003-04-24,34.71,35.5,34.5,35.5,101000,3.6675736351618,3.7510476533634,3.64538433918415,3.7510476533634,955866.288924651,0.0,1.0
2003-04-25,34.56,34.94,34.35,34.64,87800,3.65172413803491,3.69187619742302,3.62953484205727,3.66017720316925,830941.189778063,0.0,1.0
2003-04-28,34.87,35.06,34.34,35.06,81200,3.68447976543048,3.70455579512453,3.62847820891547,3.70455579512453,768478.640204769,0.0,1.0
2003-04-29,35.589,35.62,34.64,35.01,90000,3.76045168832536,3.76372725106491,3.66017720316925,3.69927262941557,851762.039635827,0.0,1.0
2003-04-30,34.75,35.63,34.21,35.41,115200,3.67180016772897,3.76478388420671,3.61474197807217,3.74153795508727,1090255.41073386,0.0,1.0
2003-05-01,35.75,35.75,34.201,34.54,118700,3.77746348190822,3.77746348190822,3.61379100824456,3.64961087175132,1123379.49005303,0.0,1.0
2003-05-02,35.789,35.8,35.41,35.46,108100,3.78158435116121,3.78274664761718,3.74153795508727,3.74682112079623,1023060.84982926,0.0,1.0
2003-05-05,35.56,35.9,35.261,35.6,109700,3.75738745221416,3.79331297903511,3.72579412127456,3.76161398478133,1038203.28608945,0.0,1.0
2003-05-06,35.7,36.35,35.29,35.6,138900,3.77218031619926,3.84086147041577,3.72885835738576,3.76161398478133,1314552.74783796,0.0,1.0
2003-05-07,35.76,35.82,35.4,35.65,59800,3.77852011505001,3.78485991390077,3.74048132194548,3.76689715049029,565948.555224695,0.0,1.0
2003-05-08,35.41,35.92,35.4,35.85,132100,3.74153795508727,3.79542624531869,3.74048132194548,3.78802981332614,1250197.39373214,0.0,1.0
2003-05-09,34.88,35.7,34.8,35.47,83300,3.68553639857227,3.77218031619926,3.67708333343793,3.74787775393803,788353.087796272,0.0,1.0
2003-05-12,36.0,36.55,35.1,35.5,279000,3.80387931045303,3.86199413325162,3.7087823276917,3.7510476533634,2640462.32287107,0.0,1.0
2003-05-13,35.36,36.97,35.1,36.56,189200,3.73625478937831,3.9063727252069,3.7087823276917,3.86305076639341,1790593.08776776,0.0,1.0
2003-05-14,36.48,36.9,35.18,35.18,131300,3.85459770125907,3.89897629321436,3.71723539282604,3.71723539282604,1242626.17560205,0.0,1.0
2003-05-15,37.0,37.19,36.65,36.65,246600,3.90954262463228,3.92961865432634,3.87256046466954,3.87256046466954,2333827.98860217,0.0,1.0
2003-05-16,36.85,37.0,36.66,37.0,165900,3.89369312750539,3.90954262463228,3.87361709781134,3.90954262463228,1570081.35972871,0.0,1.0
2003-05-19,36.61,37.0,36.36,36.75,201600,3.86833393210237,3.90954262463228,3.84191810355756,3.88312679608747,1907946.96878426,0.0,1.0
2003-05-20,36.39,36.709,36.19,36.709,165700,3.84508800298294,3.87879460020612,3.82395534014709,3.87879460020612,1568188.55519618,0.0,1.0
2003-05-21,35.04,36.27,33.25,35.7,403800,3.70244252884095,3.83240840528143,3.51330519646009,3.77218031619926,3821572.35116608,0.0,1.0
2003-05-22,35.7,35.82,34.75,35.1,119800,3.77218031619926,3.78485991390077,3.67180016772897,3.7087823276917,1133789.91498191,0.0,1.0
2003-05-23,36.22,36.419,35.4,35.4,75400,3.82712523957247,3.84815223909414,3.74048132194548,3.74048132194548,713587.308761571,0.0,1.0
2003-05-27,36.47,36.59,35.861,36.15,89100,3.85354106811728,3.86622066581879,3.78919210978211,3.81972880757992,843244.419239469,0.0,1.0
2003-05-28,36.21,36.49,35.87,36.441,113800,3.82606860643067,3.85565433440086,3.79014307960973,3.85047683200608,1077005.77900619,0.0,1.0
2003-05-29,36.2,36.27,35.94,36.211,97100,3.82501197328888,3.83240840528143,3.79753951160228,3.82617426974485,918956.600540432,0.0,1.0
2003-05-30,37.0,37.0,35.9,36.2,144700,3.90954262463228,3.90954262463228,3.79331297903511,3.82501197328888,1369444.07928116,0.0,1.0
2003-06-02,37.04,37.1,36.731,37.0,75600,3.91376915719945,3.92010895605021,3.88111919311806,3.90954262463228,715480.113294096,0.0,1.0
2003-06-03,37.3,37.47,36.99,36.99,222000,3.94124161888606,3.95920438229653,3.90848599149049,3.90848599149049,2101013.03110171,0.0,1.0
2003-06-04,37.53,37.6,37.1,37.15,294400,3.96554418114728,3.97294061313983,3.92010895605021,3.92539212175917,2786208.27187542,0.0,1.0
2003-06-05,37.461,37.69,37.45,37.55,54400,3.95825341246892,3.98245031141596,3.95709111601294,3.96765744743087,514842.832846544,0.0,1.0
2003-06-06,37.27,37.8,37.19,37.4,221100,3.93807171946068,3.99407327597568,3.92961865432634,3.95180795030398,2092495.41070535,0.0,1.0
2003-06-09,36.33,37.339,36.05,37.19,123600,3.83874820413218,3.94536248813905,3.80916247616199,3.92961865432634,1169753.20109987,0.0,1.0
2003-06-10,36.54,36.55,35.92,36.391,114100,3.86093750010983,3.86199413325162,3.79542624531869,3.84519366629712,1079844.98580498,0.0,1.0
2003-06-11,36.45,36.53,36.12,36.45,70700,3.85142780183369,3.85988086696803,3.81655890815454,3.85142780183369,669106.402247257,0.0,1.0
2003-06-12,36.6,36.65,36.48,36.5,86800,3.86727729896058,3.87256046466954,3.85459770125907,3.85671096754266,821477.167115443,0.0,1.0
2003-06-13,36.24,36.69,36.24,36.68,63600,3.82923850585605,3.87678699723671,3.82923850585605,3.87573036409492,601911.841342652,0.0,1.0
2003-06-16,36.6,36.8,36.2,36.5,182000,3.86727729896058,3.88840996179643,3.82501197328888,3.85671096754266,1722452.1245969,0.0,1.0
2003-06-17,35.84,36.8,35.84,36.63,213200,3.78697318018435,3.88840996179643,3.78697318018435,3.87044719838596,2017729.63167065,0.0,1.0
2003-06-18,34.77,35.84,34.32,35.83,257900,3.67391343401255,3.78697318018435,3.62636494263189,3.78591654704256,2440771.44468978,0.0,1.0
2003-06-19,34.44,35.04,34.2,34.82,154400,3.6390445403334,3.70244252884095,3.61368534493038,3.67919659972151,1461245.09910858,0.0,1.0
2003-06-20,34.51,34.75,34.25,34.56,111600,3.64644097232595,3.67180016772897,3.61896851063934,3.65172413803491,1056184.92914843,0.0,1.0
2003-06-23,34.04,34.84,33.91,34.5,116100,3.5967792146617,3.6813098660051,3.5830429838184,3.64538433918415,1098773.03113022,0.0,1.0
2003-06-24,33.8,34.1,33.58,33.77,170500,3.57142001925868,3.60311901351245,3.54817409013924,3.5682501198333,1613615.86397676,0.0,1.0
2003-06-25,34.06,34.25,33.8,33.9,127200,3.59889248094528,3.61896851063934,3.57142001925868,3.5819863506766,1203823.6826853,0.0,1.0
2003-06-26,34.0,34.25,33.9,34.2,93500,3.59255268209453,3.61896851063934,3.5819863506766,3.61368534493038,884886.118954999,0.0,1.0
2003-06-27,34.75,34.88,34.16,34.25,329900,3.67180016772897,3.68553639857227,3.60945881236321,3.61896851063934,3122181.07639844,0.0,1.0
2003-06-30,34.68,35.05,34.65,34.89,51600,3.66440373573642,3.70349916198274,3.66123383631104,3.68659303171406,488343.569391208,0.0,1.0
2003-07-01,34.71,35.0,34.61,34.69,221200,3.6675736351618,3.69821599627378,3.65700730374387,3.66546036887821,2093441.81297161,0.0,1.0
2003-07-02,34.94,35.02,34.5,34.85,84000,3.69187619742302,3.70032926255736,3.64538433918415,3.68236649914689,794977.903660107,0.0,1.0
2003-07-03,34.91,35.05,34.81,35.05,31400,3.68870629799765,3.70349916198274,3.67813996657972,3.70349916198274,297170.311606277,0.0,1.0
2003-07-07,35.42,35.5,34.9,34.9,63100,3.74259458822906,3.7510476533634,3.68764966485585,3.68764966485585,597179.830011342,0.0,1.0
2003-07-08,35.43,35.59,35.2,35.31,114500,3.74365122137086,3.76055735163954,3.71934865910963,3.73097162366935,1083630.59487002,0.0,1.0
2003-07-09,35.6,35.85,35.23,35.23,46300,3.76161398478133,3.78802981332614,3.72251855853501,3.72251855853501,438184.24927932,0.0,1.0
2003-07-10,35.15,35.59,35.131,35.52,51200,3.71406549340067,3.76055735163954,3.71205789043126,3.75316091964699,484557.96032616,0.0,1.0
2003-07-11,35.19,35.34,35.15,35.15,50500,3.71829202596784,3.73414152309473,3.71406549340067,3.71406549340067,477933.144462325,0.0,1.0
2003-07-14,35.48,35.53,34.96,35.16,46300,3.74893438707982,3.75421755278878,3.69398946370661,3.71512212654246,438184.24927932,0.0,1.0
2003-07-15,35.49,35.49,35.32,35.49,21100,3.74999102022161,3.74999102022161,3.73202825681114,3.74999102022161,199690.878181289,0.0,1.0
2003-07-16,35.28,35.56,34.93,35.56,77800,3.72780172424397,3.75738745221416,3.69081956428123,3.75738745221416,736300.96315186,0.0,1.0
2003-07-17,34.3,35.41,34.12,35.25,172600,3.6242516763483,3.74153795508727,3.60523227979604,3.72463182481859,1633490.31156827,0.0,1.0
2003-07-18,34.82,34.99,34.36,34.36,113800,3.67919659972151,3.69715936313199,3.63059147519906,3.63059147519906,1077005.77900619,0.0,1.0
2003-07-21,34.7,35.3,34.58,34.86,81600,3.66651700202,3.72991499052755,3.65383740431849,3.68342313228868,772264.249269818,0.0,1.0
2003-07-22,34.73,34.95,34.5,34.87,36600,3.66968690144538,3.69293283056482,3.64538433918415,3.68447976543048,346383.229451903,0.0,1.0
2003-07-23,33.9,34.84,33.73,34.71,120300,3.5819863506766,3.6813098660051,3.56402358726613,3.6675736351618,1138521.92631322,0.0,1.0
2003-07-24,33.71,34.24,33.56,34.23,102000,3.56191032098255,3.61791187749755,3.54606082385566,3.61685524435576,965330.311587271,0.0,1.0
2003-07-25,34.05,34.05,33.71,33.89,95800,3.59783584780349,3.59783584780349,3.56191032098255,3.58092971753481,906653.371079026,0.0,1.0
2003-07-28,34.27,34.5,34.0,34.05,134400,3.62108177692293,3.64538433918415,3.59255268209453,3.59783584780349,1271964.64585617,0.0,1.0
2003-07-29,34.26,34.42,33.9,34.16,115200,3.62002514378113,3.63693127404981,3.5819863506766,3.60945881236321,1090255.41073386,0.0,1.0
2003-07-30,33.9,34.5,33.79,34.5,203800,3.5819863506766,3.64538433918415,3.57036338611689,3.64538433918415,1928767.81864202,0.0,1.0
2003-07-31,34.3,34.48,33.79,33.9,94800,3.6242516763483,3.64327107290057,3.57036338611689,3.5819863506766,897189.348416406,0.0,1.0
2003-08-01,32.0,34.2,31.8,34.2,265500,3.38122605373603,3.61368534493038,3.36009339090018,3.61368534493038,2512698.01692569,0.0,1.0
2003-08-04,31.21,32.35,30.48,31.8,506800,3.29775203553442,3.41820821369876,3.22061781618357,3.36009339090018,4796366.68541597,0.0,1.0
2003-08-05,32.87,33.5,32.63,33.4,788400,3.47315313707198,3.5397210250049,3.44779394166896,3.52915469358698,7461435.46720984,0.0,1.0
2003-08-06,33.64,34.26,33.02,33.94,151300,3.55451388899,3.62002514378113,3.48900263419886,3.58621288324377,1431906.62885445,0.0,1.0
2003-08-07,33.75,34.0,33.22,33.8,104200,3.56613685354972,3.59255268209453,3.51013529703471,3.57142001925868,986151.161445035,0.0,1.0
2003-08-08,33.97,34.09,33.72,34.0,73800,3.58938278266915,3.60206238037066,3.56296695412434,3.59255268209453,698444.872501379,0.0,1.0
2003-08-11,34.32,34.63,33.98,33.98,89500,3.62636494263189,3.65912057002746,3.59043941581094,3.59043941581094,847030.028304518,0.0,1.0
2003-08-12,34.1,34.6,33.9,34.48,56600,3.60311901351245,3.65595067060208,3.5819863506766,3.64327107290057,535663.68270431,0.0,1.0
2003-08-13,34.09,34.51,33.55,34.0,61100,3.60206238037066,3.64644097232595,3.54500419071387,3.59255268209453,578251.784686101,0.0,1.0
2003-08-14,34.57,34.76,34.0,34.24,69900,3.6527807711767,3.67285680087076,3.59255268209453,3.61791187749755,661535.18411716,0.0,1.0
2003-08-15,34.3,34.59,34.14,34.5,11900,3.6242516763483,3.65489403746029,3.60734554607962,3.64538433918415,112621.869685182,0.0,1.0
2003-08-18,35.049,35.15,34.3,34.3,62700,3.70339349866856,3.71406549340067,3.6242516763483,3.6242516763483,593394.220946294,0.0,1.0
2003-08-19,35.16,35.4,35.03,35.15,71800,3.71512212654246,3.74048132194548,3.70138589569916,3.71406549340067,679516.827176138,0.0,1.0
2003-08-20,34.97,35.39,34.91,35.15,60700,3.6950460968484,3.73942468880369,3.68870629799765,3.71406549340067,574466.175621053,0.0,1.0
2003-08-21,34.85,35.01,34.45,35.0,101600,3.68236649914689,3.69927262941557,3.64010117347519,3.69821599627378,961544.702522224,0.0,1.0
2003-08-22,34.66,34.889,34.61,34.85,115100,3.66229046945283,3.68648736839988,3.65700730374387,3.68236649914689,1089309.0084676,0.0,1.0
2003-08-25,34.1,34.76,34.0,34.62,41700,3.60311901351245,3.67285680087076,3.59255268209453,3.65806393688566,394649.745031267,0.0,1.0
2003-08-26,34.29,34.41,33.99,34.1,65500,3.62319504320651,3.63587464090802,3.59149604895274,3.60311901351245,619893.484401631,0.0,1.0
2003-08-27,34.6,34.63,34.16,34.32,149700,3.65595067060208,3.65912057002746,3.60945881236321,3.62636494263189,1416764.19259426,0.0,1.0
2003-08-28,34.17,34.448,33.98,34.44,55300,3.610515445505,3.63988984684683,3.59043941581094,3.6390445403334,523360.453242903,0.0,1.0
2003-08-29,34.0,34.3,33.92,34.17,81200,3.59255268209453,3.6242516763483,3.58409961696019,3.610515445505,768478.640204769,0.0,1.0
2003-09-02,33.66,34.12,33.66,34.12,84900,3.55662715527358,3.60523227979604,3.55662715527358,3.60523227979604,803495.524056465,0.0,1.0
2003-09-03,34.29,34.59,33.65,33.65,152400,3.62319504320651,3.65489403746029,3.55557052213179,3.55557052213179,1442317.05378334,0.0,1.0
2003-09-04,34.5,34.63,34.07,34.11,51800,3.64538433918415,3.65912057002746,3.59994911408708,3.60417564665425,490236.373923733,0.0,1.0
2003-09-05,34.0,34.63,33.681,34.63,57400,3.59255268209453,3.65912057002746,3.55884608487135,3.65912057002746,543234.900834406,0.0,1.0
2003-09-08,34.46,34.64,34.13,34.22,100200,3.64115780661698,3.66017720316925,3.60628891293783,3.61579861121396,948295.070794556,0.0,1.0
2003-09-09,34.42,34.67,34.26,34.43,94300,3.63693127404981,3.66334710259463,3.62002514378113,3.63798790719161,892457.337085096,0.0,1.0
2003-09-10,34.31,34.43,34.21,34.43,118600,3.6253083094901,3.63798790719161,3.61474197807217,3.63798790719161,1122433.08778677,0.0,1.0
2003-09-11,33.98,34.17,33.86,34.16,181100,3.59043941581094,3.610515445505,3.57775981810943,3.60945881236321,1713934.50420054,0.0,1.0
2003-09-12,33.549,33.99,33.5,33.91,132200,3.54489852739969,3.59149604895274,3.5397210250049,3.5830429838184,1251143.7959984,0.0,1.0
2003-09-15,32.93,33.65,32.79,33.47,123600,3.47949293592273,3.55557052213179,3.46470007193764,3.53655112557953,1169753.20109987,0.0,1.0
2003-09-16,33.47,33.48,32.7,33.08,99900,3.53655112557953,3.53760775872132,3.4551903736615,3.49534243304962,945455.863995768,0.0,1.0
2003-09-17,33.49,33.67,32.79,32.98,174600,3.53866439186311,3.55768378841538,3.46470007193764,3.48477610163169,1652418.35689351,0.0,1.0
2003-09-18,33.82,33.89,33.3,33.49,69000,3.57353328554226,3.58092971753481,3.51858836216905,3.53866439186311,653017.563720802,0.0,1.0
2003-09-19,33.7,33.94,33.46,33.91,81400,3.56085368784075,3.58621288324377,3.53549449243773,3.5830429838184,770371.444737294,0.0,1.0
2003-09-22,33.38,33.81,33.26,33.8,45300,3.52704142730339,3.57247665240047,3.51436182960188,3.57142001925868,428720.2266167,0.0,1.0
2003-09-23,33.22,33.59,33.09,33.39,166400,3.51013529703471,3.54923072328104,3.49639906619141,3.52809806044519,1574813.37106002,0.0,1.0
2003-09-24,32.5,33.5,32.38,33.5,107000,3.43405771082565,3.5397210250049,3.42137811312414,3.5397210250049,1012650.42490037,0.0,1.0
2003-09-25,32.89,33.03,32.64,32.77,184200,3.47526640335556,3.49005926734066,3.44885057481075,3.46258680565405,1743272.97445466,0.0,1.0
2003-09-26,33.0,33.01,32.75,32.75,173100,3.48688936791528,3.48794600105707,3.46047353937047,3.46047353937047,1638222.32289957,0.0,1.0
2003-09-29,32.9,33.16,32.77,33.01,110800,3.47632303649735,3.50379549818396,3.46258680565405,3.48794600105707,1048613.71101833,0.0,1.0
2003-09-30,33.07,33.16,32.75,33.08,119900,3.49428579990783,3.50379549818396,3.46047353937047,3.49534243304962,1134736.31724817,0.0,1.0
2003-10-01,33.42,33.42,33.04,33.08,64200,3.53126795987056,3.53126795987056,3.49111590048245,3.49534243304962,607590.254940224,0.0,1.0
2003-10-02,33.45,33.76,33.3,33.35,100500,3.53443785929594,3.56719348669151,3.51858836216905,3.52387152787802,951134.277593342,0.0,1.0
2003-10-03,33.44,33.7,33.32,33.7,144400,3.53338122615415,3.56085368784075,3.52070162845264,3.56085368784075,1366604.87248237,0.0,1.0
2003-10-06,33.7,33.889,33.37,33.5,54500,3.56085368784075,3.58082405422063,3.5259847941616,3.5397210250049,515789.235112807,0.0,1.0
2003-10-07,33.58,33.78,33.36,33.73,39900,3.54817409013924,3.56930675297509,3.52492816101981,3.56402358726613,377614.504238551,0.0,1.0
2003-10-08,33.99,34.0,33.37,33.45,77700,3.59149604895274,3.59255268209453,3.5259847941616,3.53443785929594,735354.560885597,0.0,1.0
2003-10-09,34.47,34.82,33.69,34.0,111800,3.64221443975878,3.67919659972151,3.55979705469896,3.59255268209453,1058077.73368095,0.0,1.0
2003-10-10,34.15,34.76,33.95,34.61,69300,3.60840217922142,3.67285680087076,3.58726951638557,3.65700730374387,655856.770519587,0.0,1.0
2003-10-13,34.801,35.1,34.05,34.28,74500,3.67718899675211,3.7087823276917,3.59783584780349,3.62213841006472,705069.688365213,0.0,1.0
2003-10-14,35.32,35.47,34.77,34.94,102800,3.73202825681114,3.74787775393803,3.67391343401255,3.69187619742302,972901.529717368,0.0,1.0
2003-10-15,34.77,35.45,34.65,35.45,175600,3.67391343401255,3.74576448765444,3.66123383631104,3.74576448765444,1661882.37955613,0.0,1.0
2003-10-16,34.78,35.25,34.7,34.91,43400,3.67497006715434,3.72463182481859,3.66651700202,3.68870629799765,410738.583557722,0.0,1.0
2003-10-17,35.17,35.17,34.59,35.05,95500,3.71617875968425,3.71617875968425,3.65489403746029,3.70349916198274,903814.16428024,0.0,1.0
2003-10-20,35.25,35.5,34.88,34.88,71600,3.72463182481859,3.7510476533634,3.68553639857227,3.68553639857227,677624.022643615,0.0,1.0
2003-10-21,36.13,36.13,35.55,35.6,61000,3.81761554129633,3.81761554129633,3.75633081907237,3.76161398478133,577305.38241984,0.0,1.0
2003-10-22,35.6,36.1,35.55,36.05,100000,3.76161398478133,3.81444564187096,3.75633081907237,3.80916247616199,946402.266262031,0.0,1.0
2003-10-23,35.96,35.97,35.4,35.55,47300,3.79965277788586,3.80070941102765,3.74048132194548,3.75633081907237,447648.271941941,0.0,1.0
2003-10-24,35.54,35.88,35.33,35.71,62800,3.75527418593057,3.79119971275152,3.73308488995293,3.77323694934105,594340.623212556,0.0,1.0
2003-10-27,35.41,35.66,35.3,35.37,41400,3.74153795508727,3.76795378363208,3.72991499052755,3.7373114225201,391810.538232481,0.0,1.0
2003-10-28,35.47,35.55,35.21,35.44,34100,3.74787775393803,3.75633081907237,3.72040529225142,3.74470785451265,322723.172795352,0.0,1.0
2003-10-29,36.45,36.45,35.4,35.59,68100,3.85142780183369,3.85142780183369,3.74048132194548,3.76055735163954,644499.943324444,0.0,1.0
2003-10-30,36.26,36.53,36.25,36.36,45300,3.83135177213964,3.85988086696803,3.83029513899784,3.84191810355756,428720.2266167,0.0,1.0
2003-10-31,36.5,36.73,36.2,36.23,67200,3.85671096754266,3.88101352980388,3.82501197328888,3.82818187271426,635982.322928084,0.0,1.0
2003-11-03,37.44,38.16,36.31,36.42,160500,3.95603448287115,4.03211206908021,3.8366349378486,3.84825790240832,1518975.63735056,0.0,1.0
2003-11-04,38.48,38.979,37.78,37.92,158400,4.06592432961757,4.11865032339302,3.9919600096921,4.00675287367719,1499101.18975906,0.0,1.0
2003-11-05,39.21,39.25,38.25,38.3,120700,4.14305854896843,4.1472850815356,4.04162176735634,4.04690493306531,1142307.53537827,0.0,1.0
2003-11-06,39.001,39.23,38.65,38.86,72200,4.12097491630496,4.14517181525201,4.08388709302804,4.10607638900569,683302.436241187,0.0,1.0
2003-11-07,38.979,39.64,38.62,39.56,185200,4.11865032339302,4.1884937740655,4.08071719360267,4.18004070893116,1752736.99711728,0.0,1.0
2003-11-10,38.65,39.18,38.41,38.96,48700,4.08388709302804,4.13988864954305,4.05852789762502,4.11664272042361,460897.90366961,0.0,1.0
2003-11-11,38.68,38.89,38.09,38.86,34000,4.08705699245342,4.10924628843107,4.02471563708766,4.10607638900569,321776.770529091,0.0,1.0
2003-11-12,38.31,38.84,38.0,38.79,49900,4.0479615662071,4.1039631227221,4.01520593881153,4.09867995701314,472254.730864753,0.0,1.0
2003-11-13,37.89,38.48,37.72,38.2,71400,4.00358297425181,4.06592432961757,3.98562021084134,4.03633860164738,675731.218111091,0.0,1.0
2003-11-14,37.94,38.0,37.75,37.9,94900,4.00886613996078,4.01520593881153,3.98879011026672,4.00463960739361,898135.750682667,0.0,1.0
2003-11-17,37.009,38.0,36.82,38.0,81800,3.91049359445989,4.01520593881153,3.89052322808002,4.01520593881153,774157.053802342,0.0,1.0
2003-11-18,37.41,37.45,36.77,37.08,53000,3.95286458344577,3.95709111601294,3.88524006237105,3.91799568976662,501593.201118877,0.0,1.0
2003-11-19,37.75,38.0,37.5,37.54,57100,3.98879011026672,4.01520593881153,3.96237428172191,3.96660081428908,540395.69403562,0.0,1.0
2003-11-20,36.77,38.07,36.65,38.0,68100,3.88524006237105,4.02260237080408,3.87256046466954,4.01520593881153,644499.943324444,0.0,1.0
2003-11-21,36.72,36.9,35.75,36.9,82500,3.87995689666209,3.89897629321436,3.77746348190822,3.89897629321436,780781.869666176,0.0,1.0
2003-11-24,36.6,37.34,36.56,36.72,68200,3.86727729896058,3.94546815145323,3.86305076639341,3.87995689666209,645446.345590705,0.0,1.0
2003-11-25,36.82,37.18,36.53,36.87,42500,3.89052322808002,3.92856202118455,3.85988086696803,3.89580639378898,402220.963161363,0.0,1.0
2003-11-26,37.39,37.77,36.89,37.0,84400,3.95075131716219,3.9909033765503,3.89791966007256,3.90954262463228,798763.512725154,0.0,1.0
2003-11-28,36.96,37.96,36.95,37.64,30400,3.90531609206511,4.01097940624436,3.90425945892332,3.977167145707,287706.288943658,0.0,1.0
2003-12-01,37.56,37.98,37.0,37.14,130100,3.96871408057266,4.01309267252795,3.90954262463228,3.92433548861738,1231269.3484069,0.0,1.0
2003-12-02,38.38,38.84,37.83,37.85,105500,4.05535799819965,4.1039631227221,3.99724317540106,3.99935644168464,998454.390906442,0.0,1.0
2003-12-03,38.33,39.0,38.24,38.67,88500,4.05007483249068,4.12086925299078,4.04056513421455,4.08600035931163,837566.005641898,0.0,1.0
2003-12-04,38.1,38.46,37.48,38.46,190600,4.02577227022946,4.06381106333399,3.96026101543832,4.06381106333399,1803842.71949543,0.0,1.0
2003-12-05,38.2,38.44,37.92,37.93,104300,4.03633860164738,4.0616977970504,4.00675287367719,4.00780950681898,987097.563711299,0.0,1.0
2003-12-08,39.06,39.23,38.39,38.42,271000,4.12720905184154,4.14517181525201,4.05641463134144,4.05958453076682,2564750.1415701,0.0,1.0
2003-12-09,39.12,39.2,38.75,39.0,100100,4.13354885069229,4.14200191582663,4.09445342444597,4.12086925299078,947348.668528294,0.0,1.0
2003-12-10,39.0,39.19,38.75,38.98,280000,4.12086925299078,4.14094528268484,4.09445342444597,4.1187559867072,2649926.34553369,0.0,1.0
2003-12-11,38.96,39.05,38.72,38.93,57300,4.11664272042361,4.12615241869975,4.09128352502059,4.11347282099824,542288.498568144,0.0,1.0
2003-12-12,39.2,39.2,38.81,38.82,37200,4.14200191582663,4.14200191582663,4.10079322329673,4.10184985643852,352061.643049476,0.0,1.0
2003-12-15,38.89,39.35,38.71,39.28,62500,4.10924628843107,4.15785141295352,4.0902268918788,4.15045498096097,591501.416413769,0.0,1.0
2003-12-16,38.68,39.15,38.61,38.71,43900,4.08705699245342,4.13671875011767,4.07966056046087,4.0902268918788,415470.594889032,0.0,1.0
2003-12-17,38.34,38.93,38.22,38.93,61000,4.05113146563248,4.11347282099824,4.03845186793097,4.11347282099824,577305.382419839,0.0,1.0
2003-12-18,38.978,38.98,38.21,38.21,29600,4.11854466007884,4.1187559867072,4.03739523478917,4.03739523478917,280135.070813561,0.0,1.0
2003-12-19,39.1,39.2,38.56,38.95,56600,4.13143558440871,4.14200191582663,4.07437739475191,4.11558608728182,535663.682704309,0.0,1.0
2003-12-22,39.33,39.4,39.09,39.2,52400,4.15573814666994,4.16313457866248,4.13037895126692,4.14200191582663,495914.787521304,0.0,1.0
2003-12-23,39.27,39.42,38.75,38.9,36000,4.14939834781918,4.16524784494607,4.09445342444597,4.11030292157286,340704.815854331,0.0,1.0
2003-12-24,39.32,39.48,39.08,39.17,27200,4.15468151352814,4.17158764379682,4.12932231812512,4.13883201640126,257421.416423273,0.0,1.0
2003-12-26,39.32,39.61,39.2,39.23,28400,4.15468151352814,4.18532387464013,4.14200191582663,4.14517181525201,268778.243618417,0.0,1.0
2003-12-29,39.581,39.8,39.06,39.42,101900,4.18225963852893,4.20539990433418,4.12720905184154,4.16524784494607,964383.909321009,0.0,1.0
2003-12-30,39.99,40.0,39.55,39.64,85200,4.22547593402824,4.22653256717003,4.17898407578937,4.1884937740655,806334.730855251,0.0,1.0
2003-12-31,39.86,40.01,39.63,39.85,46500,4.21173970318494,4.22758920031183,4.18743714092371,4.21068307004315,440077.053811844,0.0,1.0
2004-01-02,40.4,40.44,39.73,39.87,69100,4.26879789284173,4.2730244254089,4.19800347234164,4.21279633632673,653963.965987064,0.0,1.0
2004-01-05,40.1,40.64,39.92,40.47,108100,4.23709889858796,4.29415708824475,4.21807950203569,4.27619432483428,1023060.84982926,0.0,1.0
2004-01-06,40.05,40.34,39.85,40.34,38600,4.231815732879,4.26245809399098,4.21068307004315,4.26245809399098,365311.274777144,0.0,1.0
2004-01-07,39.97,40.4,39.93,40.37,111500,4.22336266774466,4.26879789284173,4.21913613517749,4.26562799341636,1055238.52688216,0.0,1.0
2004-01-08,40.33,40.4,40.04,40.04,80900,4.26140146084919,4.26879789284173,4.2307590997372,4.2307590997372,765639.433405982,0.0,1.0
2004-01-09,41.2,41.34,39.98,39.98,364300,4.35332854418514,4.36812140817023,4.22441930088645,4.22441930088645,3447743.45599258,0.0,1.0
2004-01-12,41.6,41.9,41.2,41.2,295700,4.39559386985684,4.42729286411061,4.35332854418514,4.35332854418514,2798511.50133682,0.0,1.0
2004-01-13,42.01,42.15,41.52,41.63,171500,4.43891582867033,4.45370869265542,4.3871408047225,4.39876376928221,1623079.88663938,0.0,1.0
2004-01-14,42.34,42.39,42.095,42.11,120000,4.47378472234948,4.47906788805844,4.44789721037556,4.44948216008825,1135682.71951444,0.0,1.0
2004-01-15,43.0,43.13,42.36,42.41,138800,4.54352250970779,4.55725874055109,4.47589798863307,4.48118115434203,1313606.3455717,0.0,1.0
2004-01-16,43.08,43.2,42.68,43.08,57600,4.55197557484213,4.56465517254364,4.50971024917043,4.55197557484213,545127.70536693,0.0,1.0
2004-01-20,43.5,43.5,43.13,43.21,102400,4.59635416679741,4.59635416679741,4.55725874055109,4.56571180568543,969115.92065232,0.0,1.0
2004-01-21,43.68,43.69,43.1,43.5,102800,4.61537356334968,4.61643019649147,4.55408884112571,4.59635416679741,972901.529717367,0.0,1.0
2004-01-22,43.55,43.7,43.2928,43.7,87400,4.60163733250637,4.61748682963326,4.57446072809947,4.61748682963326,827155.580713016,0.0,1.0
2004-01-23,43.61,43.7,43.32,43.7,120000,4.60797713135713,4.61748682963326,4.57733477024515,4.61748682963326,1135682.71951444,0.0,1.0
2004-01-26,44.46,44.49,43.63,43.7,107900,4.69779094840949,4.70096084783487,4.61009039764071,4.61748682963326,1021168.04529673,0.0,1.0
2004-01-27,44.62,45.0,44.46,44.48,101200,4.71469707867817,4.75484913806629,4.69779094840949,4.69990421469308,957759.093457176,0.0,1.0
2004-01-28,45.06,45.19,44.65,44.86,158300,4.76118893691704,4.77492516776035,4.71786697810355,4.74005627408119,1498154.7874928,0.0,1.0
2004-01-29,44.5,45.06,44.18,44.6,80500,4.70201748097666,4.76118893691704,4.6682052204393,4.71258381239459,761853.824340935,0.0,1.0
2004-01-30,43.85,44.63,43.63,44.63,106600,4.63333632676015,4.71575371181997,4.61009039764071,4.71575371181997,1008864.81583532,0.0,1.0
2004-02-02,43.83,44.0,43.6,43.97,192400,4.63122306047656,4.64918582388704,4.60692049821534,4.64601592446166,1820877.96028815,0.0,1.0
2004-02-03,43.7,44.0,43.62,43.8,340000,4.61748682963326,4.64918582388704,4.60903376449892,4.62805316105119,3217767.70529091,0.0,1.0
2004-02-04,43.04,43.8,43.0,43.8,82700,4.54774904227496,4.62805316105119,4.54352250970779,4.62805316105119,782674.674198699,0.0,1.0
2004-02-05,43.06,43.76,43.0,43.09,103500,4.54986230855854,4.62382662848402,4.54352250970779,4.55303220798392,979526.345581203,0.0,1.0
2004-02-06,43.18,43.67,42.59,43.37,184500,4.56254190626005,4.61431693020788,4.50020055089429,4.58261793595411,1746112.18125345,0.0,1.0
2004-02-09,43.5,43.78,43.03,43.3,70400,4.59635416679741,4.6259398947676,4.54669240913316,4.57522150396156,666267.19544847,0.0,1.0
2004-02-10,43.8,44.04,43.44,43.79,48300,4.62805316105119,4.65341235645421,4.59001436794666,4.62699652790939,457112.294604561,0.0,1.0
2004-02-11,43.49,43.85,43.25,43.775,80600,4.59529753365562,4.63333632676015,4.5699383382526,4.62541157819671,762800.226607197,0.0,1.0
2004-02-12,43.13,43.54,43.02,43.25,96100,4.55725874055109,4.60058069936458,4.54563577599137,4.5699383382526,909492.577877812,0.0,1.0
2004-02-13,42.359,43.23,41.74,43.23,110400,4.47579232531889,4.56782507196901,4.41038673384193,4.56782507196901,1044828.10195328,0.0,1.0
2004-02-17,42.75,43.14,42.05,42.4,67100,4.51710668116297,4.55831537369288,4.4431423612375,4.48012452120024,635035.920661823,0.0,1.0
2004-02-18,41.91,43.0,41.89,42.97,125800,4.4283494972524,4.54352250970779,4.42623623096882,4.54035261028241,1190574.05095764,0.0,1.0
2004-02-19,41.719,42.25,41.48,41.86,72500,4.40816780424417,4.46427502407335,4.38291427215532,4.42306633154344,686141.643039972,0.0,1.0
2004-02-20,41.18,41.9,40.92,41.46,122200,4.35121527790155,4.42729286411061,4.32374281621494,4.38080100587174,1156503.5693722,0.0,1.0
2004-02-23,41.1,41.5,41.06,41.3,79000,4.34276221276721,4.38502753843891,4.33853568020004,4.36389487560306,747657.790347005,0.0,1.0
2004-02-24,41.45,41.61,41.09,41.18,107600,4.37974437272995,4.39665050299863,4.34170557962542,4.35121527790155,1018328.83849794,0.0,1.0
2004-02-25,41.9,42.0,41.53,41.65,92100,4.42729286411061,4.43785919552854,4.38819743786429,4.4008770355658,871636.487227331,0.0,1.0
2004-02-26,42.0,42.0,41.7,41.97,51900,4.43785919552854,4.43785919552854,4.40616020127476,4.43468929610316,491182.776189994,0.0,1.0
2004-02-27,42.41,42.6,41.94,41.94,90800,4.48118115434203,4.50125718403609,4.43151939667778,4.43151939667778,859333.257765924,0.0,1.0
2004-03-01,42.65,42.92,42.15,42.35,164300,4.50654034974505,4.53506944457345,4.45370869265542,4.47484135549127,1554938.92346852,0.0,1.0
2004-03-02,42.59,43.24,42.33,42.93,87000,4.50020055089429,4.56888170511081,4.47272808920769,4.53612607771524,823369.971647968,0.0,1.0
2004-03-03,42.98,43.19,42.48,42.61,122900,4.5414092434242,4.56359853940184,4.48857758633458,4.50231381717788,1163128.38523604,0.0,1.0
2004-03-04,43.04,43.06,42.59,42.94,91000,4.54774904227496,4.54986230855854,4.50020055089429,4.53718271085703,861226.062298448,0.0,1.0
2004-03-05,43.01,43.05,42.76,43.05,181800,4.54457914284958,4.54880567541675,4.51816331430477,4.54880567541675,1720559.32006437,0.0,1.0
2004-03-08,43.13,43.25,42.965,43.0,223900,4.55725874055109,4.5699383382526,4.53982429371151,4.54352250970779,2118994.67416069,0.0,1.0
2004-03-09,42.97,43.14,42.65,43.0,166000,4.54035261028241,4.55831537369288,4.50654034974505,4.54352250970779,1571027.76199497,0.0,1.0
2004-03-10,42.37,42.99,42.17,42.99,72600,4.47695462177486,4.54246587656599,4.45582195893901,4.54246587656599,687088.045306234,0.0,1.0
2004-03-11,42.21,42.66,41.94,42.45,73600,4.46004849150618,4.50759698288684,4.43151939667778,4.4854076869092,696552.067968855,0.0,1.0
2004-03-12,42.15,42.24,41.9,41.9,158400,4.45370869265542,4.46321839093156,4.42729286411061,4.42729286411061,1499101.18975906,0.0,1.0
2004-03-15,42.23,42.5,42.03,42.24,91900,4.46216175778976,4.49069085261816,4.44102909495391,4.46321839093156,869743.682694807,0.0,1.0
2004-03-16,42.26,42.83,42.01,42.2,74900,4.46533165721514,4.52555974629731,4.43891582867033,4.45899185836439,708855.297430261,0.0,1.0
2004-03-17,41.92,42.34,41.66,42.2,58800,4.4294061303942,4.47378472234948,4.40193366870759,4.45899185836439,556484.532562074,0.0,1.0
2004-03-18,42.59,42.64,41.85,41.9,55000,4.50020055089429,4.50548371660326,4.42200969840165,4.42729286411061,520521.246444118,0.0,1.0
2004-03-19,42.0,42.85,41.9,42.64,93600,4.43785919552854,4.5276730125809,4.42729286411061,4.50548371660326,885832.52122126,0.0,1.0
2004-03-22,40.13,41.76,40.13,41.61,252800,4.24026879801334,4.41250000012552,4.24026879801334,4.39665050299863,2392504.92911041,0.0,1.0
2004-03-23,39.35,40.04,39.01,40.0,2456500,4.15785141295352,4.2307590997372,4.12192588613258,4.22653256717003,23248371.6707268,0.0,1.0
2004-03-24,40.05,40.19,39.27,39.39,501500,4.231815732879,4.24660859686409,4.14939834781918,4.16207794552069,4746207.36530408,0.0,1.0
2004-03-25,40.82,41.15,40.09,40.11,318300,4.31317648479702,4.34804537847617,4.23604226544617,4.23815553172975,3012398.41351205,0.0,1.0
2004-03-26,41.33,41.64,40.9,40.91,165800,4.36706477502844,4.39982040242401,4.32162954993136,4.32268618307315,1569134.95746245,0.0,1.0
2004-03-29,41.66,41.86,41.4,41.6,175900,4.40193366870759,4.42306633154344,4.37446120702098,4.39559386985684,1664721.58635491,0.0,1.0
2004-03-30,41.87,42.0,41.51,41.57,245600,4.42412296468523,4.43785919552854,4.3860841715807,4.39242397043146,2324363.96593955,0.0,1.0
2004-03-31,42.1,42.42,41.63,41.9,156300,4.44842552694646,4.48223778748382,4.39876376928221,4.42729286411061,1479226.74216755,0.0,1.0
2004-04-01,42.25,42.39,41.89,42.39,213700,4.46427502407335,4.47906788805844,4.42623623096882,4.47906788805844,2022461.64300196,0.0,1.0
2004-04-02,42.4,42.67,42.15,42.49,121500,4.48012452120024,4.50865361602863,4.45370869265542,4.48963421947637,1149878.75350837,0.0,1.0
2004-04-05,42.96,43.18,42.38,42.38,145600,4.53929597714062,4.56254190626005,4.47801125491665,4.47801125491665,1377961.69967752,0.0,1.0
2004-04-06,42.52,42.96,42.28,42.96,126300,4.49280411890175,4.53929597714062,4.46744492349873,4.53929597714062,1195306.06228894,0.0,1.0
2004-04-07,42.51,42.88,42.31,42.655,60600,4.49174748575995,4.53084291200628,4.4706148229241,4.50706866631594,573519.773354791,0.0,1.0
2004-04-08,42.89,43.03,42.35,42.35,136000,4.53189954514807,4.54669240913316,4.47484135549127,4.47484135549127,1287107.08211636,0.0,1.0
2004-04-12,42.93,43.79,42.63,43.79,122000,4.53612607771524,4.62699652790939,4.50442708346146,4.62699652790939,1154610.76483968,0.0,1.0
2004-04-13,42.97,43.05,42.55,42.8,210600,4.54035261028241,4.54880567541675,4.49597401832712,4.52238984687194,1993123.17274784,0.0,1.0
2004-04-14,42.85,42.87,42.16,42.73,93000,4.5276730125809,4.52978627886448,4.45476532579722,4.51499341487939,880154.107623689,0.0,1.0
2004-04-15,42.27,42.89,42.16,42.63,127400,4.46638829035693,4.53189954514807,4.45476532579722,4.50442708346146,1205716.48721783,0.0,1.0
2004-04-16,42.45,42.469,42.06,42.32,98300,4.4854076869092,4.4874152898786,4.44419899437929,4.4716714560659,930313.427735576,0.0,1.0
2004-04-19,42.25,42.59,42.05,42.32,54700,4.46427502407335,4.50020055089429,4.4431423612375,4.4716714560659,517682.039645331,0.0,1.0
2004-04-20,42.01,42.45,41.8,42.3,112500,4.43891582867033,4.4854076869092,4.41672653269269,4.46955818978231,1064702.54954478,0.0,1.0
2004-04-21,41.5,42.12,41.41,42.01,204200,4.38502753843891,4.45053879323005,4.37551784016278,4.43891582867033,1932553.42770707,0.0,1.0
2004-04-22,41.34,41.45,40.24,41.4,245000,4.36812140817023,4.37974437272995,4.25189176257305,4.37446120702098,2318685.55234198,0.0,1.0
2004-04-23,41.25,41.42,41.16,41.41,57600,4.3586117098941,4.37657447330457,4.34910201161796,4.37551784016278,545127.70536693,0.0,1.0
2004-04-26,40.7,41.33,40.61,41.33,167300,4.30049688709551,4.36706477502844,4.29098718881938,4.36706477502844,1583330.99145638,0.0,1.0
2004-04-27,41.09,41.09,40.58,40.91,80000,4.34170557962542,4.34170557962542,4.287817289394,4.32268618307315,757121.813009624,0.0,1.0
2004-04-28,40.65,41.1,40.37,41.09,100300,4.29521372138655,4.34276221276721,4.26562799341636,4.34170557962542,949241.473060816,0.0,1.0
2004-04-29,40.73,41.02,40.37,40.58,401400,4.30366678652089,4.33430914763287,4.26562799341636,4.287817289394,3798858.69677579,0.0,1.0
2004-04-30,40.16,40.85,39.71,40.8,90900,4.24343869743871,4.3163463842224,4.19589020605805,4.31106321851343,860279.660032187,0.0,1.0
2004-05-03,39.67,40.19,39.01,40.19,185200,4.19166367349088,4.24660859686409,4.12192588613258,4.24660859686409,1752736.99711728,0.0,1.0
2004-05-04,39.7,40.07,39.36,39.59,99100,4.19483357291626,4.23392899916258,4.15890804609531,4.18321060835654,937884.645865672,0.0,1.0
2004-05-05,38.78,40.06,38.53,39.6,279600,4.09762332387135,4.23287236602079,4.07120749532654,4.18426724149833,2646140.73646864,0.0,1.0
2004-05-06,39.3,39.47,38.01,38.7,168500,4.15256824724456,4.17053101065503,4.01626257195332,4.08917025873701,1594687.81865152,0.0,1.0
2004-05-07,38.3,39.35,37.42,39.35,164200,4.04690493306531,4.15785141295352,3.95392121658757,4.15785141295352,1553992.52120225,0.0,1.0
2004-05-10,37.82,38.15,37.5,38.02,113600,3.99618654225927,4.03105543593842,3.96237428172191,4.01731920509512,1075112.97447367,0.0,1.0
2004-05-11,37.78,38.34,37.67,37.89,110900,3.9919600096921,4.05113146563248,3.98033704513238,4.00358297425181,1049560.11328459,0.0,1.0
2004-05-12,37.73,37.91,37.26,37.66,143500,3.98667684398313,4.0056962405354,3.93701508631889,3.97928041199059,1358087.25208602,0.0,1.0
2004-05-13,37.52,37.8,37.35,37.78,74100,3.96448754800549,3.99407327597568,3.94652478459502,3.9919600096921,701284.079300165,0.0,1.0
2004-05-14,37.37,37.8,37.37,37.63,110800,3.9486380508786,3.99407327597568,3.9486380508786,3.97611051256521,1048613.71101833,0.0,1.0
2004-05-17,37.6,38.0,36.61,37.54,149400,3.97294061313983,4.01520593881153,3.86833393210237,3.96660081428908,1413924.98579548,0.0,1.0
2004-05-18,37.97,38.1,37.51,37.53,65100,4.01203603938615,4.02577227022946,3.9634309148637,3.96554418114728,616107.875336583,0.0,1.0
2004-05-19,38.33,38.83,37.76,37.76,136300,4.05007483249068,4.10290648958031,3.98984674340851,3.98984674340851,1289946.28891515,0.0,1.0
2004-05-20,37.41,38.36,37.34,38.36,112600,3.95286458344577,4.05324473191606,3.94546815145323,4.05324473191606,1065648.95181105,0.0,1.0
2004-05-21,37.45,37.71,37.32,37.54,113600,3.95709111601294,3.98456357769955,3.94335488516964,3.96660081428908,1075112.97447367,0.0,1.0
2004-05-24,37.05,37.56,37.05,37.56,85800,3.91482579034124,3.96871408057266,3.91482579034124,3.96871408057266,812013.144452823,0.0,1.0
2004-05-25,37.95,37.96,36.95,37.1,93500,4.00992277310257,4.01097940624436,3.90425945892332,3.92010895605021,884886.118954999,0.0,1.0
2004-05-26,38.52,38.7,38.0,38.03,108600,4.07015086218474,4.08917025873701,4.01520593881153,4.01837583823691,1027792.86116057,0.0,1.0
2004-05-27,38.63,38.75,37.75,38.31,151900,4.08177382674446,4.09445342444597,3.98879011026672,4.0479615662071,1437585.04245203,0.0,1.0
2004-05-28,38.46,38.71,38.29,38.49,63600,4.06381106333399,4.0902268918788,4.04584829992351,4.06698096275937,601911.841342651,0.0,1.0
2004-06-01,38.1,38.68,37.77,38.68,71200,4.02577227022946,4.08705699245342,3.9909033765503,4.08705699245342,673838.413578566,0.0,1.0
2004-06-02,38.45,38.7,38.17,38.17,56300,4.0627544301922,4.08917025873701,4.033168702222,4.033168702222,532824.475905523,0.0,1.0
2004-06-03,39.32,39.49,38.23,38.37,233800,4.15468151352814,4.17264427693862,4.03950850107276,4.05430136505785,2212688.49852063,0.0,1.0
2004-06-04,39.01,39.49,39.0,39.31,43100,4.12192588613258,4.17264427693862,4.12086925299078,4.15362488038635,407899.376758935,0.0,1.0
2004-06-07,39.94,39.95,38.98,38.98,119700,4.22019276831928,4.22124940146107,4.1187559867072,4.1187559867072,1132843.51271565,0.0,1.0
2004-06-08,39.5,39.99,39.27,39.92,74300,4.17370091008041,4.22547593402824,4.14939834781918,4.21807950203569,703176.883832689,0.0,1.0
2004-06-09,39.5,39.9,39.37,39.48,160900,4.17370091008041,4.21596623575211,4.15996467923711,4.17158764379682,1522761.24641561,0.0,1.0
2004-06-10,39.46,39.78,39.42,39.53,94900,4.16947437751324,4.2032866380506,4.16524784494607,4.17687080950579,898135.750682667,0.0,1.0
2004-06-14,39.25,39.58,38.88,39.4,53800,4.1472850815356,4.18215397521475,4.10818965528927,4.16313457866248,509164.419248972,0.0,1.0
2004-06-15,39.5,39.68,39.23,39.23,83700,4.17370091008041,4.19272030663267,4.14517181525201,4.14517181525201,792138.69686132,0.0,1.0
2004-06-16,39.69,39.75,39.44,39.52,64900,4.19377693977447,4.20011673862522,4.16736111122965,4.17581417636399,614215.070804057,0.0,1.0
2004-06-17,39.32,39.75,39.29,39.7,53800,4.15468151352814,4.20011673862522,4.15151161410277,4.19483357291626,509164.419248973,0.0,1.0
2004-06-18,39.96,40.07,39.31,39.36,121100,4.22230603460286,4.23392899916258,4.15362488038635,4.15890804609531,1146093.14444332,0.0,1.0
2004-06-21,39.99,40.31,39.89,39.9,92500,4.22547593402824,4.2592881945656,4.21490960261032,4.21596623575211,875422.096292379,0.0,1.0
2004-06-22,39.7,40.12,39.46,39.96,67900,4.19483357291626,4.23921216487154,4.16947437751324,4.22230603460286,642607.138791919,0.0,1.0
2004-06-23,39.85,39.88,39.18,39.6,75000,4.21068307004315,4.21385296946852,4.13988864954305,4.18426724149833,709801.699696523,0.0,1.0
2004-06-24,39.9,40.07,39.83,39.83,37000,4.21596623575211,4.23392899916258,4.20856980375956,4.20856980375956,350168.838516951,0.0,1.0
2004-06-25,39.57,40.05,39.57,39.9,52700,4.18109734207296,4.231815732879,4.18109734207296,4.21596623575211,498753.99432009,0.0,1.0
2004-06-28,40.1,40.24,39.63,39.79,107000,4.23709889858796,4.25189176257305,4.18743714092371,4.20434327119239,1012650.42490037,0.0,1.0
2004-06-29,39.91,40.15,39.91,40.13,53800,4.2170228688939,4.24238206429692,4.2170228688939,4.24026879801334,509164.419248973,0.0,1.0
2004-06-30,39.88,40.11,39.88,39.9,114600,4.21385296946852,4.23815553172975,4.21385296946852,4.21596623575211,1084576.99713629,0.0,1.0
2004-07-01,40.0,40.23,39.69,39.93,168700,4.22653256717003,4.25083512943126,4.19377693977447,4.21913613517749,1596580.62318405,0.0,1.0
2004-07-02,39.58,40.08,39.58,39.98,73900,4.18215397521475,4.23498563230437,4.18215397521475,4.22441930088645,699391.274767641,0.0,1.0
2004-07-06,40.0,40.24,39.43,39.52,85000,4.22653256717003,4.25189176257305,4.16630447808786,4.17581417636399,804441.926322727,0.0,1.0
2004-07-07,39.87,40.57,39.66,40.06,100000,4.21279633632673,4.28676065625221,4.19060704034909,4.23287236602079,946402.266262031,0.0,1.0
2004-07-08,39.93,39.99,39.7,39.75,69100,4.21913613517749,4.22547593402824,4.19483357291626,4.20011673862522,653963.965987063,0.0,1.0
2004-07-09,40.31,40.4,39.74,39.96,110800,4.2592881945656,4.26879789284173,4.19906010548343,4.22230603460286,1048613.71101833,0.0,1.0
2004-07-12,40.56,40.8,39.92,40.01,82900,4.28570402311041,4.31106321851343,4.21807950203569,4.22758920031183,784567.478731224,0.0,1.0
2004-07-13,40.32,40.81,40.26,40.51,40600,4.26034482770739,4.31211985165523,4.25400502885664,4.28042085740145,384239.320102385,0.0,1.0
2004-07-14,40.54,40.96,39.95,40.41,62800,4.28359075682683,4.32796934878211,4.22124940146107,4.26985452598353,594340.623212555,0.0,1.0
2004-07-15,39.9,40.23,39.82,40.23,965600,4.21596623575211,4.25083512943126,4.20751317061777,4.25083512943126,9138460.28302617,0.0,1.0
2004-07-16,39.77,40.01,39.7,40.01,141900,4.20223000490881,4.22758920031183,4.19483357291626,4.22758920031183,1342944.81582582,0.0,1.0
2004-07-19,39.71,40.03,39.7,39.7,57700,4.19589020605805,4.22970246659541,4.19483357291626,4.19483357291626,546074.107633192,0.0,1.0
2004-07-20,38.28,40.34,38.12,40.14,570300,4.04479166678172,4.26245809399098,4.02788553651304,4.24132543115513,5397332.12449237,0.0,1.0
2004-07-21,37.99,38.75,37.91,38.35,210100,4.01414930566974,4.09445342444597,4.0056962405354,4.05218809877427,1988391.16141653,0.0,1.0
2004-07-22,36.85,38.03,36.78,38.0,212300,3.89369312750539,4.01837583823691,3.88629669551285,4.01520593881153,2009212.01127429,0.0,1.0
2004-07-23,36.59,37.02,36.36,36.75,147200,3.86622066581879,3.91165589091587,3.84191810355756,3.88312679608747,1393104.13593771,0.0,1.0
2004-07-26,36.48,36.93,36.15,36.53,169100,3.85459770125907,3.90214619263973,3.81972880757992,3.85988086696803,1600366.23224909,0.0,1.0
2004-07-27,37.0,37.51,36.45,36.84,120500,3.90954262463228,3.9634309148637,3.85142780183369,3.8926364943636,1140414.73084575,0.0,1.0
2004-07-28,37.14,37.32,36.75,37.0,129000,3.92433548861738,3.94335488516964,3.88312679608747,3.90954262463228,1220858.92347802,0.0,1.0
2004-07-29,37.36,37.7,37.02,37.19,624700,3.94758141773681,3.98350694455776,3.91165589091587,3.92961865432634,5912174.95733891,0.0,1.0
2004-07-30,38.5,38.6,38.01,38.04,807600,4.06803759590116,4.07860392731908,4.01626257195332,4.0194324713787,7643144.70233216,0.0,1.0
2004-08-02,38.46,38.59,38.1,38.59,96200,4.06381106333399,4.07754729417729,4.02577227022946,4.07754729417729,910438.980144073,0.0,1.0
2004-08-03,38.56,38.75,38.15,38.5,154100,4.07437739475191,4.09445342444597,4.03105543593842,4.06803759590116,1458405.89230979,0.0,1.0
2004-08-04,38.44,38.6,38.02,38.36,112000,4.0616977970504,4.07860392731908,4.01731920509512,4.05324473191606,1059970.53821348,0.0,1.0
2004-08-05,38.07,38.71,37.84,38.26,77300,4.02260237080408,4.0902268918788,3.99829980854285,4.04267840049814,731568.95182055,0.0,1.0
2004-08-06,38.09,38.16,37.81,37.81,91300,4.02471563708766,4.03211206908021,3.99512990911747,3.99512990911747,864065.269097236,0.0,1.0
2004-08-09,37.8,38.09,37.65,37.85,71400,3.99407327597568,4.02471563708766,3.97822377884879,3.99935644168464,675731.21811109,0.0,1.0
2004-08-10,38.06,38.13,37.8,37.8,129300,4.02154573766229,4.02894216965483,3.99407327597568,3.99407327597568,1223698.13027681,0.0,1.0
2004-08-11,37.9,38.12,37.73,38.1,57500,4.00463960739361,4.02788553651304,3.98667684398313,4.02577227022946,544181.303100667,0.0,1.0
2004-08-12,38.05,38.06,37.62,37.75,105200,4.02048910452049,4.02154573766229,3.97505387942342,3.98879011026672,995615.184107658,0.0,1.0
2004-08-13,37.59,38.71,37.58,38.01,81600,3.97188397999804,4.0902268918788,3.97082734685625,4.01626257195332,772264.249269817,0.0,1.0
2004-08-16,37.87,38.02,37.5,37.58,105600,4.00146970796823,4.01731920509512,3.96237428172191,3.97082734685625,999400.793172705,0.0,1.0
2004-08-17,37.58,38.05,37.3,37.72,103700,3.97082734685625,4.02048910452049,3.94124161888606,3.98562021084134,981419.150113725,0.0,1.0
2004-08-18,37.71,37.71,37.33,37.58,106500,3.98456357769955,3.98456357769955,3.94441151831143,3.97082734685625,1007918.41356906,0.0,1.0
2004-08-19,37.63,37.79,37.58,37.71,178800,3.97611051256521,3.99301664283389,3.97082734685625,3.98456357769955,1692167.25207651,0.0,1.0
2004-08-20,37.7,37.75,37.53,37.75,44200,3.98350694455776,3.98879011026672,3.96554418114728,3.98879011026672,418309.801687817,0.0,1.0
2004-08-23,37.58,37.81,37.5,37.52,99200,3.97082734685625,3.99512990911747,3.96237428172191,3.96448754800549,938831.048131934,0.0,1.0
2004-08-24,37.06,37.57,36.86,37.545,198800,3.91588242348304,3.96977071371445,3.89474976064719,3.96712913085997,1881447.70532892,0.0,1.0
2004-08-25,36.63,37.09,36.41,37.0,140400,3.87044719838596,3.91905232290841,3.84720126926652,3.90954262463228,1328748.78183189,0.0,1.0
2004-08-26,36.33,36.93,36.25,36.6,173600,3.83874820413218,3.90214619263973,3.83029513899784,3.86727729896058,1642954.33423089,0.0,1.0
2004-08-27,36.13,36.36,36.13,36.35,104600,3.81761554129633,3.84191810355756,3.81761554129633,3.84086147041577,989936.770510085,0.0,1.0
2004-08-30,36.04,36.29,35.5,36.15,245200,3.8081058430202,3.83452167156501,3.7510476533634,3.81972880757992,2320578.3568745,0.0,1.0
2004-08-31,36.6,36.6,36.0,36.08,123900,3.86727729896058,3.86727729896058,3.80387931045303,3.81233237558737,1172592.40789866,0.0,1.0
2004-09-01,37.12,37.12,36.53,36.61,236100,3.92222222233379,3.92222222233379,3.85988086696803,3.86833393210237,2234455.75064466,0.0,1.0
2004-09-02,38.83,38.86,36.87,36.87,246000,4.10290648958031,4.10607638900569,3.89580639378898,3.89580639378898,2328149.5750046,0.0,1.0
2004-09-03,38.69,38.81,38.2,38.47,177500,4.08811362559521,4.10079322329673,4.03633860164738,4.06486769647578,1679864.02261511,0.0,1.0
2004-09-07,38.58,38.81,38.42,38.54,164900,4.0764906610355,4.10079322329673,4.05958453076682,4.07226412846833,1560617.33706609,0.0,1.0
2004-09-08,38.45,38.7,38.12,38.59,159900,4.0627544301922,4.08917025873701,4.02788553651304,4.07754729417729,1513297.22375299,0.0,1.0
2004-09-09,38.3,38.35,37.84,38.31,122100,4.04690493306531,4.05218809877427,3.99829980854285,4.0479615662071,1155557.16710594,0.0,1.0
2004-09-10,38.94,39.08,38.23,38.23,111800,4.11452945414003,4.12932231812512,4.03950850107276,4.03950850107276,1058077.73368095,0.0,1.0
2004-09-13,39.63,39.63,38.96,39.09,113000,4.18743714092371,4.18743714092371,4.11664272042361,4.13037895126692,1069434.5608761,0.0,1.0
2004-09-14,39.82,39.91,39.37,39.37,233200,4.20751317061777,4.2170228688939,4.15996467923711,4.15996467923711,2207010.08492306,0.0,1.0
2004-09-15,39.97,40.11,39.67,39.7,393100,4.22336266774466,4.23815553172975,4.19166367349088,4.19483357291626,3720307.30867604,0.0,1.0
2004-09-16,39.95,40.1,39.8,39.99,245500,4.22124940146107,4.23709889858796,4.20539990433418,4.22547593402824,2323417.56367329,0.0,1.0
2004-09-17,39.99,40.13,39.85,39.86,97300,4.22547593402824,4.24026879801334,4.21068307004315,4.21173970318494,920849.405072957,0.0,1.0
2004-09-20,39.7,40.07,39.58,39.95,139400,4.19483357291626,4.23392899916258,4.18215397521475,4.22124940146107,1319284.75916927,0.0,1.0
2004-09-21,39.74,39.91,39.48,39.82,153300,4.19906010548343,4.2170228688939,4.17158764379682,4.20751317061777,1450834.67417969,0.0,1.0
2004-09-22,38.99,39.65,38.9,39.65,181200,4.11981261984899,4.1895504072073,4.11030292157286,4.1895504072073,1714880.9064668,0.0,1.0
2004-09-23,38.52,39.22,38.39,39.22,171400,4.07015086218474,4.14411518211022,4.05641463134144,4.14411518211022,1622133.48437312,0.0,1.0
2004-09-24,38.29,38.58,38.19,38.55,126300,4.04584829992351,4.0764906610355,4.03528196850559,4.07332076161012,1195306.06228895,0.0,1.0
2004-09-27,37.66,38.29,37.62,38.29,103800,3.97928041199059,4.04584829992351,3.97505387942342,4.04584829992351,982365.552379988,0.0,1.0
2004-09-28,37.72,37.97,37.62,37.62,60300,3.98562021084134,4.01203603938615,3.97505387942342,3.97505387942342,570680.566556005,0.0,1.0
2004-09-29,37.5,37.82,37.45,37.73,578600,3.96237428172191,3.99618654225927,3.95709111601294,3.98667684398313,5475883.51259211,0.0,1.0
2004-09-30,38.94,39.05,37.65,37.66,178600,4.11452945414003,4.12615241869975,3.97822377884879,3.97928041199059,1690274.44754399,0.0,1.0
2004-10-01,38.55,39.1,38.41,38.89,138000,4.07332076161012,4.13143558440871,4.05852789762502,4.10924628843107,1306035.1274416,0.0,1.0
2004-10-04,38.04,38.78,37.92,38.78,168500,4.0194324713787,4.09762332387135,4.00675287367719,4.09762332387135,1594687.81865152,0.0,1.0
2004-10-05,37.44,38.06,37.3,38.06,126400,3.95603448287115,4.02154573766229,3.94124161888606,4.02154573766229,1196252.46455521,0.0,1.0
2004-10-06,37.65,37.66,37.39,37.55,165500,3.97822377884879,3.97928041199059,3.95075131716219,3.96765744743087,1566295.75066366,0.0,1.0
2004-10-07,37.96,38.22,37.51,37.75,115100,4.01097940624436,4.03845186793097,3.9634309148637,3.98879011026672,1089309.0084676,0.0,1.0
2004-10-08,38.53,39.12,37.93,38.27,200800,4.07120749532654,4.13354885069229,4.00780950681898,4.04373503363993,1900375.75065416,0.0,1.0
2004-10-11,38.05,38.64,37.86,38.64,52400,4.02048910452049,4.08283045988625,4.00041307482644,4.08283045988625,495914.787521305,0.0,1.0
2004-10-12,37.7,38.19,37.64,38.06,57600,3.98350694455776,4.03528196850559,3.977167145707,4.02154573766229,545127.70536693,0.0,1.0
2004-10-13,37.57,38.15,37.5,37.64,39100,3.96977071371445,4.03105543593842,3.96237428172191,3.977167145707,370043.286108455,0.0,1.0
2004-10-14,36.08,37.68,36.01,37.5,250500,3.81233237558737,3.98139367827417,3.80493594359482,3.96237428172191,2370737.67698639,0.0,1.0
2004-10-15,36.45,36.75,35.69,36.0,330100,3.85142780183369,3.88312679608747,3.77112368305746,3.80387931045303,3124073.88093097,0.0,1.0
2004-10-18,36.45,36.86,36.15,36.48,272200,3.85142780183369,3.89474976064719,3.81972880757992,3.85459770125907,2576106.96876525,0.0,1.0
2004-10-19,35.68,36.51,35.45,36.41,245900,3.77006704991567,3.85776760068445,3.74576448765444,3.84720126926652,2327203.17273833,0.0,1.0
2004-10-20,35.79,35.9,35.46,35.75,185100,3.78169001447539,3.79331297903511,3.74682112079623,3.77746348190822,1751790.59485102,0.0,1.0
2004-10-21,36.18,36.25,35.59,35.86,97500,3.8228987070053,3.83029513899784,3.76055735163954,3.78908644646794,922742.209605479,0.0,1.0
2004-10-22,35.95,36.25,35.6,36.09,102800,3.79859614474407,3.83029513899784,3.76161398478133,3.81338900872916,972901.529717368,0.0,1.0
2004-10-25,35.05,35.95,35.04,35.95,199300,3.70349916198274,3.79859614474407,3.70244252884095,3.79859614474407,1886179.71666023,0.0,1.0
2004-10-26,35.99,36.01,35.02,35.12,455900,3.80282267731124,3.80493594359482,3.70032926255736,3.71089559397529,4314647.9318886,0.0,1.0
2004-10-27,37.05,37.08,36.02,36.02,185400,3.91482579034124,3.91799568976662,3.80599257673662,3.80599257673662,1754629.80164981,0.0,1.0
2004-10-28,37.65,37.65,36.88,37.1,91400,3.97822377884879,3.97822377884879,3.89686302693077,3.92010895605021,865011.671363497,0.0,1.0
2004-10-29,37.57,37.75,37.39,37.67,243700,3.96977071371445,3.98879011026672,3.95075131716219,3.98033704513238,2306382.32288057,0.0,1.0
2004-11-01,37.41,37.79,37.15,37.589,336100,3.95286458344577,3.99301664283389,3.92539212175917,3.97177831668386,3180858.01690669,0.0,1.0
2004-11-02,37.2,37.5,37.01,37.489,197100,3.93067528746813,3.96237428172191,3.91059925777407,3.96121198526593,1865358.86680246,0.0,1.0
2004-11-03,38.24,38.33,37.19,37.28,238400,4.04056513421455,4.05007483249068,3.92961865432634,3.93912835260247,2256223.00276868,0.0,1.0
2004-11-04,38.3,38.39,38.05,38.25,98100,4.04690493306531,4.05641463134144,4.02048910452049,4.04162176735634,928420.623203052,0.0,1.0
2004-11-05,38.36,38.6,37.76,38.4,76500,4.05324473191606,4.07860392731908,3.98984674340851,4.05747126448323,723997.733690454,0.0,1.0
2004-11-08,38.51,38.78,38.25,38.25,80400,4.06909422904295,4.09762332387135,4.04162176735634,4.04162176735634,760907.422074673,0.0,1.0
2004-11-09,38.48,38.9,38.25,38.74,93600,4.06592432961757,4.11030292157286,4.04162176735634,4.09339679130418,885832.521221261,0.0,1.0
2004-11-10,38.95,38.95,37.41,38.61,191800,4.11558608728182,4.11558608728182,3.95286458344577,4.07966056046087,1815199.54669058,0.0,1.0
2004-11-11,38.57,39.2,38.36,38.86,77600,4.07543402789371,4.14200191582663,4.05324473191606,4.10607638900569,734408.158619335,0.0,1.0
2004-11-12,38.38,38.55,38.02,38.41,112400,4.05535799819965,4.07332076161012,4.01731920509512,4.05852789762502,1063756.14727852,0.0,1.0
2004-11-15,38.37,38.55,38.18,38.31,68700,4.05430136505785,4.07332076161012,4.0342253353638,4.0479615662071,650178.356922016,0.0,1.0
2004-11-16,38.12,38.38,38.03,38.17,101500,4.02788553651304,4.05535799819965,4.01837583823691,4.033168702222,960598.300255962,0.0,1.0
2004-11-17,38.45,38.56,37.99,37.99,82900,4.0627544301922,4.07437739475191,4.01414930566974,4.01414930566974,784567.478731223,0.0,1.0
2004-11-18,38.45,38.6,38.25,38.6,105400,4.0627544301922,4.07860392731908,4.04162176735634,4.07860392731908,997507.98864018,0.0,1.0
2004-11-19,38.75,38.8,38.36,38.36,116000,4.09445342444597,4.09973659015493,4.05324473191606,4.05324473191606,1097826.62886396,0.0,1.0
2004-11-22,38.95,39.0,38.36,38.75,317400,4.11558608728182,4.12086925299078,4.05324473191606,4.09445342444597,3003880.79311569,0.0,1.0
2004-11-23,39.18,39.25,38.8,38.85,420800,4.13988864954305,4.1472850815356,4.09973659015493,4.1050197558639,3982460.73643062,0.0,1.0
2004-11-24,39.01,39.24,38.98,39.09,68600,4.12192588613258,4.1462284483938,4.1187559867072,4.13037895126692,649231.954655753,0.0,1.0
2004-11-26,39.25,39.25,39.01,39.2,40500,4.1472850815356,4.1472850815356,4.12192588613258,4.14200191582663,383292.917836122,0.0,1.0
2004-11-29,39.23,39.249,39.0,39.05,120300,4.14517181525201,4.14717941822142,4.12086925299078,4.12615241869975,1138521.92631322,0.0,1.0
2004-11-30,38.95,39.25,38.95,39.14,141100,4.11558608728182,4.1472850815356,4.11558608728182,4.13566211697588,1335373.59769573,0.0,1.0
2004-12-01,39.5,39.54,38.95,38.95,107100,4.17370091008041,4.17792744264758,4.11558608728182,4.11558608728182,1013596.82716663,0.0,1.0
2004-12-02,39.18,39.54,39.01,39.38,98000,4.13988864954305,4.17792744264758,4.12192588613258,4.1610213123789,927474.22093679,0.0,1.0
2004-12-03,39.05,39.12,38.83,38.96,65600,4.12615241869975,4.13354885069229,4.10290648958031,4.11664272042361,620839.886667892,0.0,1.0
2004-12-06,39.52,39.52,38.86,38.86,130800,4.17581417636399,4.17581417636399,4.10607638900569,4.10607638900569,1237894.16427074,0.0,1.0
2004-12-07,39.1,39.5,38.91,39.5,189600,4.13143558440871,4.17370091008041,4.11135955471465,4.17370091008041,1794378.69683281,0.0,1.0
2004-12-08,38.54,39.2,38.28,39.02,123300,4.07226412846833,4.14200191582663,4.04479166678172,4.12298251927437,1166913.99430108,0.0,1.0
2004-12-09,38.4,38.5,38.03,38.4,73800,4.05747126448323,4.06803759590116,4.01837583823691,4.05747126448323,698444.872501379,0.0,1.0
2004-12-10,38.4,38.54,38.09,38.38,149500,4.05747126448323,4.07226412846833,4.02471563708766,4.05535799819965,1414871.38806174,0.0,1.0
2004-12-13,38.9,39.07,38.301,38.49,183500,4.11030292157286,4.12826568498333,4.04701059637949,4.06698096275937,1736648.15859083,0.0,1.0
2004-12-14,38.62,38.94,38.57,38.94,96500,4.08071719360267,4.11452945414003,4.07543402789371,4.11452945414003,913278.186942859,0.0,1.0
2004-12-15,38.9,38.9,38.56,38.56,110000,4.11030292157286,4.11030292157286,4.07437739475191,4.07437739475191,1041042.49288823,0.0,1.0
2004-12-16,38.51,39.0,38.4,38.91,86000,4.06909422904295,4.12086925299078,4.05747126448323,4.11135955471465,813905.948985347,0.0,1.0
2004-12-17,39.24,39.35,38.44,38.44,111500,4.1462284483938,4.15785141295352,4.0616977970504,4.0616977970504,1055238.52688217,0.0,1.0
2004-12-20,38.99,39.24,38.6,39.24,109400,4.11981261984899,4.1462284483938,4.07860392731908,4.1462284483938,1035364.07929066,0.0,1.0
2004-12-21,38.92,39.0,38.7,38.98,117800,4.11241618785644,4.12086925299078,4.08917025873701,4.1187559867072,1114861.86965667,0.0,1.0
2004-12-22,38.65,39.05,38.61,39.0,180200,4.08388709302804,4.12615241869975,4.07966056046087,4.12086925299078,1705416.88380418,0.0,1.0
2004-12-23,38.94,39.27,38.54,38.62,135500,4.11452945414003,4.14939834781918,4.07226412846833,4.08071719360267,1282375.07078505,0.0,1.0
2004-12-27,38.31,38.91,38.27,38.91,54600,4.0479615662071,4.11135955471465,4.04373503363993,4.11135955471465,516735.637379069,0.0,1.0
2004-12-28,38.75,39.08,38.3,38.32,102600,4.09445342444597,4.12932231812512,4.04690493306531,4.04901819934889,971008.725184844,0.0,1.0
2004-12-29,38.46,38.78,38.39,38.61,92000,4.06381106333399,4.09762332387135,4.05641463134144,4.07966056046087,870690.084961068,0.0,1.0
2004-12-30,38.49,38.67,38.27,38.37,75900,4.06698096275937,4.08600035931163,4.04373503363993,4.05430136505785,718319.320092881,0.0,1.0
2004-12-31,38.7,38.94,38.19,38.25,70500,4.08917025873701,4.11452945414003,4.03528196850559,4.04162176735634,667213.597714732,0.0,1.0
2005-01-03,38.1,38.6,38.0,38.5,125600,4.02577227022946,4.07860392731908,4.01520593881153,4.06803759590116,1188681.24642511,0.0,1.0
2005-01-04,37.6,38.11,37.59,38.07,139300,3.97294061313983,4.02682890337125,3.97188397999804,4.02260237080408,1318338.35690301,0.0,1.0
2005-01-05,37.38,37.53,37.3,37.53,216900,3.9496946840204,3.96554418114728,3.94124161888606,3.96554418114728,2052746.51552234,0.0,1.0
2005-01-06,37.33,37.65,37.25,37.33,318900,3.94441151831143,3.97822377884879,3.93595845317709,3.94441151831143,3018076.82710962,0.0,1.0
2005-01-07,37.72,37.81,37.25,37.42,85700,3.98562021084134,3.99512990911747,3.93595845317709,3.95392121658757,811066.742186561,0.0,1.0
2005-01-10,37.91,37.98,37.74,37.98,75400,4.0056962405354,4.01309267252795,3.98773347712493,4.01309267252795,713587.308761571,0.0,1.0
2005-01-11,37.6539,37.97,37.57,37.87,71400,3.97863586577409,4.01203603938615,3.96977071371445,4.00146970796823,675731.218111091,0.0,1.0
2005-01-12,37.6,37.9,37.46,37.6,75100,3.97294061313983,4.00463960739361,3.95814774915474,3.97294061313983,710748.101962786,0.0,1.0
2005-01-13,37.47,37.82,37.36,37.51,54100,3.95920438229653,3.99618654225927,3.94758141773681,3.9634309148637,512003.626047759,0.0,1.0
2005-01-14,37.26,37.47,37.04,37.43,108600,3.93701508631889,3.95920438229653,3.91376915719945,3.95497784972936,1027792.86116056,0.0,1.0
2005-01-18,37.87,38.4,37.21,37.5,105500,4.00146970796823,4.05747126448323,3.93173192060992,3.96237428172191,998454.390906443,0.0,1.0
2005-01-19,37.99,38.24,37.87,37.87,83100,4.01414930566974,4.04056513421455,4.00146970796823,4.00146970796823,786460.283263748,0.0,1.0
2005-01-20,37.5,37.89,37.5,37.89,118900,3.96237428172191,4.00358297425181,3.96237428172191,4.00358297425181,1125272.29458555,0.0,1.0
2005-01-21,37.54,37.75,37.45,37.6,60100,3.96660081428908,3.98879011026672,3.95709111601294,3.97294061313983,568787.76202348,0.0,1.0
2005-01-24,37.39,37.63,37.31,37.44,63200,3.95075131716219,3.97611051256521,3.94229825202785,3.95603448287115,598126.232277603,0.0,1.0
2005-01-25,37.23,37.53,37.17,37.3,79100,3.93384518689351,3.96554418114728,3.92750538804275,3.94124161888606,748604.192613266,0.0,1.0
2005-01-26,37.07,37.29,37.0,37.24,91400,3.91693905662483,3.94018498574426,3.90954262463228,3.9349018200353,865011.671363496,0.0,1.0
2005-01-27,36.89,37.25,36.84,36.93,81000,3.89791966007256,3.93595845317709,3.8926364943636,3.90214619263973,766585.835672246,0.0,1.0
2005-01-28,36.71,36.94,36.56,36.9,103400,3.8789002635203,3.90320282578153,3.86305076639341,3.89897629321436,978579.94331494,0.0,1.0
2005-01-31,36.73,37.03,36.65,36.99,62200,3.88101352980388,3.91271252405766,3.87256046466954,3.90848599149049,588662.209614984,0.0,1.0
2005-02-01,36.95,37.08,36.82,36.89,86800,3.90425945892332,3.91799568976662,3.89052322808002,3.89791966007256,821477.167115443,0.0,1.0
2005-02-02,37.25,37.29,36.79,36.9,52300,3.93595845317709,3.94018498574426,3.88735332865464,3.89897629321436,494968.385255043,0.0,1.0
2005-02-03,38.13,38.22,37.16,37.25,184800,4.02894216965483,4.03845186793097,3.92644875490096,3.93595845317709,1748951.38805224,0.0,1.0
2005-02-04,39.0,39.15,38.16,38.33,117500,4.12086925299078,4.13671875011767,4.03211206908021,4.05007483249068,1112022.66285789,0.0,1.0
2005-02-07,39.63,39.79,38.99,39.0,132800,4.18743714092371,4.20434327119239,4.11981261984899,4.12086925299078,1256822.20959598,0.0,1.0
2005-02-08,39.6,39.8,39.29,39.8,110300,4.18426724149833,4.20539990433418,4.15151161410277,4.20539990433418,1043881.69968702,0.0,1.0
2005-02-09,39.77,39.85,39.267,39.53,77400,4.20223000490881,4.21068307004315,4.14908135787664,4.17687080950579,732515.354086811,0.0,1.0
2005-02-10,40.11,40.14,39.58,39.65,55800,4.23815553172975,4.24132543115513,4.18215397521475,4.1895504072073,528092.464574213,0.0,1.0
2005-02-11,40.39,40.59,40.05,40.08,65200,4.26774125969994,4.28887392253579,4.231815732879,4.23498563230437,617054.277602845,0.0,1.0
2005-02-14,40.92,41.0,40.15,40.59,162000,4.32374281621494,4.33219588134928,4.24238206429692,4.28887392253579,1533171.67134449,0.0,1.0
2005-02-15,41.39,41.57,40.87,41.13,156600,4.37340457387919,4.39242397043146,4.31845965050598,4.34593211219259,1482065.94896634,0.0,1.0
2005-02-16,41.44,41.59,40.12,40.9,247200,4.37868773958815,4.39453723671504,4.23921216487154,4.32162954993136,2339506.40219974,0.0,1.0
2005-02-17,40.87,41.63,40.79,41.51,108600,4.31845965050598,4.39876376928221,4.31000658537164,4.3860841715807,1027792.86116057,0.0,1.0
2005-02-18,41.39,41.52,40.791,40.85,99600,4.37340457387919,4.3871408047225,4.31011224868582,4.3163463842224,942616.657196983,0.0,1.0
2005-02-22,40.05,41.52,39.99,41.52,111000,4.231815732879,4.3871408047225,4.22547593402824,4.3871408047225,1050506.51555085,0.0,1.0
2005-02-23,40.37,40.51,40.05,40.22,57500,4.26562799341636,4.28042085740145,4.231815732879,4.24977849628947,544181.303100667,0.0,1.0
2005-02-24,40.65,40.72,40.12,40.27,79100,4.29521372138655,4.30261015337909,4.23921216487154,4.25506166199843,748604.192613266,0.0,1.0
2005-02-25,41.08,41.08,40.29,40.75,52100,4.34064894648362,4.34064894648362,4.25717492828202,4.30578005280447,493075.580722519,0.0,1.0
2005-02-28,41.48,41.48,40.62,41.09,123600,4.38291427215532,4.38291427215532,4.29204382196117,4.34170557962542,1169753.20109987,0.0,1.0
2005-03-01,41.28,41.74,41.16,41.34,74900,4.36178160931948,4.41038673384193,4.34910201161796,4.36812140817023,708855.29743026,0.0,1.0
2005-03-02,41.43,41.47,41.0,41.15,95500,4.37763110644636,4.38185763901353,4.33219588134928,4.34804537847617,903814.16428024,0.0,1.0
2005-03-03,40.89,41.35,40.76,41.35,64700,4.32057291678957,4.36917804131202,4.30683668594626,4.36917804131202,612322.266271534,0.0,1.0
2005-03-04,41.71,41.71,40.861,41.1,130000,4.40721683441655,4.40721683441655,4.31750868067837,4.34276221276721,1230322.94614064,0.0,1.0
2005-03-07,41.96,42.16,41.69,41.75,99200,4.43363266296137,4.45476532579722,4.40510356813297,4.41144336698372,938831.048131934,0.0,1.0
2005-03-08,41.67,42.2,41.62,41.96,32800,4.40299030184938,4.45899185836439,4.39770713614042,4.43363266296137,310419.943333946,0.0,1.0
2005-03-09,41.45,41.88,41.44,41.79,58700,4.37974437272995,4.42517959782703,4.37868773958815,4.41566989955089,555538.130295812,0.0,1.0
2005-03-10,41.35,41.45,41.21,41.26,101300,4.36917804131202,4.37974437272995,4.35438517732693,4.35966834303589,958705.495723438,0.0,1.0
2005-03-11,40.94,41.45,40.86,41.45,35200,4.32585608249853,4.37974437272995,4.31740301736419,4.37974437272995,333133.597724235,0.0,1.0
2005-03-14,40.85,40.95,40.74,40.8,89600,4.3163463842224,4.32691271564032,4.30472341966268,4.31106321851343,847976.430570779,0.0,1.0
2005-03-15,41.0,41.05,40.93,40.93,101600,4.33219588134928,4.33747904705825,4.32479944935674,4.32479944935674,961544.702522224,0.0,1.0
2005-03-16,40.63,41.05,40.55,41.05,98500,4.29310045510296,4.33747904705825,4.28464738996862,4.33747904705825,932206.232268101,0.0,1.0
2005-03-17,40.64,40.86,40.63,40.75,102300,4.29415708824475,4.31740301736419,4.29310045510296,4.30578005280447,968169.518386059,0.0,1.0
2005-03-18,39.95,40.67,39.88,40.58,65600,4.22124940146107,4.29732698767013,4.21385296946852,4.287817289394,620839.886667893,0.0,1.0
2005-03-21,39.96,40.16,39.86,39.86,38800,4.22230603460286,4.24343869743871,4.21173970318494,4.21173970318494,367204.079309668,0.0,1.0
2005-03-22,39.58,40.21,39.51,40.0,111300,4.18215397521475,4.24872186314768,4.1747575432222,4.22653256717003,1053345.72234964,0.0,1.0
2005-03-23,39.67,40.09,39.51,39.51,48900,4.19166367349088,4.23604226544617,4.1747575432222,4.1747575432222,462790.708202133,0.0,1.0
2005-03-24,39.66,40.1,39.54,40.01,61800,4.19060704034909,4.23709889858796,4.17792744264758,4.22758920031183,584876.600549935,0.0,1.0
2005-03-28,39.54,39.81,38.82,39.81,106400,4.17792744264758,4.20645653747598,4.10184985643852,4.20645653747598,1006972.0113028,0.0,1.0
2005-03-29,40.15,40.26,39.6,39.66,110400,4.24238206429692,4.25400502885664,4.18426724149833,4.19060704034909,1044828.10195328,0.0,1.0
2005-03-30,40.19,40.26,39.95,40.0,66500,4.24660859686409,4.25400502885664,4.22124940146107,4.22653256717003,629357.507064251,0.0,1.0
2005-03-31,40.04,40.34,39.98,40.34,87100,4.2307590997372,4.26245809399098,4.22441930088645,4.26245809399098,824316.37391423,0.0,1.0
2005-04-01,40.1,40.4,39.91,40.1,202000,4.23709889858796,4.26879789284173,4.2170228688939,4.23709889858796,1911732.5778493,0.0,1.0
2005-04-04,40.31,40.38,40.03,40.26,98400,4.2592881945656,4.26668462655815,4.22970246659541,4.25400502885664,931259.830001839,0.0,1.0
2005-04-05,40.46,40.46,40.26,40.43,72300,4.27513769169249,4.27513769169249,4.25400502885664,4.27196779226711,684248.838507448,0.0,1.0
2005-04-06,40.79,40.87,40.37,40.49,139800,4.31000658537164,4.31845965050598,4.26562799341636,4.27830759111787,1323070.36823432,0.0,1.0
2005-04-07,41.2,41.2,40.7,40.94,249500,4.35332854418514,4.35332854418514,4.30049688709551,4.32585608249853,2361273.65432376,0.0,1.0
2005-04-08,40.96,41.3,40.85,41.25,77400,4.32796934878211,4.36389487560306,4.3163463842224,4.3586117098941,732515.354086813,0.0,1.0
2005-04-11,40.62,41.05,40.47,41.05,134000,4.29204382196117,4.33747904705825,4.27619432483428,4.33747904705825,1268179.03679112,0.0,1.0
2005-04-12,41.12,41.12,40.72,40.72,80800,4.34487547905079,4.34487547905079,4.30261015337909,4.30261015337909,764693.031139722,0.0,1.0
2005-04-13,41.25,41.44,40.82,41.109,116700,4.3586117098941,4.37868773958815,4.31317648479702,4.34371318259482,1104451.44472779,0.0,1.0
2005-04-14,40.5521,41.25,40.44,41.25,78800,4.2848692829284,4.3586117098941,4.2730244254089,4.3586117098941,745764.98581448,0.0,1.0
2005-04-15,40.31,40.78,40.28,40.65,121800,4.2592881945656,4.30894995222985,4.25611829514022,4.29521372138655,1152717.96030715,0.0,1.0
2005-04-18,40.05,40.51,39.96,40.3,75700,4.231815732879,4.28042085740145,4.22230603460286,4.25823156142381,716426.515560357,0.0,1.0
2005-04-19,39.97,40.3,39.97,40.05,49300,4.22336266774466,4.25823156142381,4.22336266774466,4.231815732879,466576.317267181,0.0,1.0
2005-04-20,40.05,40.21,39.95,40.08,86400,4.231815732879,4.24872186314768,4.22124940146107,4.23498563230437,817691.558050394,0.0,1.0
2005-04-21,40.24,40.43,40.09,40.31,73900,4.25189176257305,4.27196779226711,4.23604226544617,4.2592881945656,699391.274767642,0.0,1.0
2005-04-22,40.46,40.61,40.191,40.39,45800,4.27513769169249,4.29098718881938,4.24671426017827,4.26774125969994,433452.23794801,0.0,1.0
2005-04-25,40.5,40.64,40.44,40.46,45400,4.27936422425966,4.29415708824475,4.2730244254089,4.27513769169249,429666.628882962,0.0,1.0
2005-04-26,40.77,41.05,40.378,40.5,44200,4.30789331908806,4.33747904705825,4.26647329992979,4.27936422425966,418309.801687817,0.0,1.0
2005-04-27,40.22,40.5,39.55,40.45,196600,4.24977849628947,4.27936422425966,4.17898407578937,4.2740810585507,1860626.85547115,0.0,1.0
2005-04-28,40.0,40.36,39.69,40.36,88000,4.22653256717003,4.26457136027456,4.19377693977447,4.26457136027456,832833.994310588,0.0,1.0
2005-04-29,39.99,40.5,39.96,40.07,126400,4.22547593402824,4.27936422425966,4.22230603460286,4.23392899916258,1196252.46455521,0.0,1.0
2005-05-02,40.44,40.5,39.93,40.03,168600,4.2730244254089,4.27936422425966,4.21913613517749,4.22970246659541,1595634.22091779,0.0,1.0
2005-05-03,40.62,40.64,40.34,40.45,146400,4.29204382196117,4.29415708824475,4.26245809399098,4.2740810585507,1385532.91780761,0.0,1.0
2005-05-04,40.38,40.75,40.27,40.75,93100,4.26668462655815,4.30578005280447,4.25506166199843,4.30578005280447,881100.509889951,0.0,1.0
2005-05-05,40.2,40.57,40.07,40.53,108300,4.24766523000588,4.28676065625221,4.23392899916258,4.28253412368504,1024953.65436178,0.0,1.0
2005-05-06,40.29,40.31,40.04,40.26,83600,4.25717492828202,4.2592881945656,4.2307590997372,4.25400502885664,791192.294595057,0.0,1.0
2005-05-09,40.15,40.4,39.88,40.29,210600,4.24238206429692,4.26879789284173,4.21385296946852,4.25717492828202,1993123.17274784,0.0,1.0
2005-05-10,40.26,40.26,39.9,40.15,165700,4.25400502885664,4.25400502885664,4.21596623575211,4.24238206429692,1568188.55519619,0.0,1.0
2005-05-11,41.15,41.57,40.06,40.11,429800,4.34804537847617,4.39242397043146,4.23287236602079,4.23815553172975,4067636.94039421,0.0,1.0
2005-05-12,41.7,41.9,41.0,41.35,337600,4.40616020127476,4.42729286411061,4.33219588134928,4.36917804131202,3195054.05090062,0.0,1.0
2005-05-13,41.705,41.89,41.49,41.53,266800,4.40668851784566,4.42623623096882,4.38397090529712,4.38819743786429,2525001.2463871,0.0,1.0
2005-05-16,41.97,42.0,41.34,41.37,197100,4.43468929610316,4.43785919552854,4.36812140817023,4.37129130759561,1865358.86680246,0.0,1.0
2005-05-17,42.3,42.44,41.77,41.78,154100,4.46955818978231,4.48435105376741,4.41355663326731,4.4146132664091,1458405.89230979,0.0,1.0
2005-05-18,42.83,42.91,42.15,42.45,132400,4.52555974629731,4.53401281143165,4.45370869265542,4.4854076869092,1253036.60053093,0.0,1.0
2005-05-19,43.46,43.5,42.78,42.84,105600,4.59212763423024,4.59635416679741,4.52027658058835,4.52661637943911,999400.793172705,0.0,1.0
2005-05-20,43.85,43.85,43.34,43.47,127100,4.63333632676015,4.63333632676015,4.57944803652873,4.59318426737203,1202877.28041904,0.0,1.0
2005-05-23,43.68,43.84,43.36,43.36,305500,4.61537356334968,4.63227969361836,4.58156130281232,4.58156130281232,2891258.9234305,0.0,1.0
2005-05-24,43.66,43.92,43.37,43.45,243900,4.61326029706609,4.6407327587527,4.58261793595411,4.59107100108845,2308275.12741309,0.0,1.0
2005-05-25,43.57,43.81,43.37,43.75,97600,4.60375059878996,4.62910979419298,4.58261793595411,4.62276999534222,923688.611871742,0.0,1.0
2005-05-26,43.84,43.88,43.4,43.59,36600,4.63227969361836,4.63650622618553,4.58578783537949,4.60586386507354,346383.229451903,0.0,1.0
2005-05-27,43.68,43.9,43.51,43.51,27100,4.61537356334968,4.63861949246911,4.5974107999392,4.5974107999392,256475.01415701,0.0,1.0
2005-05-31,44.65,44.81,43.61,43.75,136500,4.71786697810355,4.73477310837223,4.60797713135713,4.62276999534222,1291839.09344767,0.0,1.0
2005-06-01,43.62,44.78,43.44,44.78,108300,4.60903376449892,4.73160320894685,4.59001436794666,4.73160320894685,1024953.65436178,0.0,1.0
2005-06-02,43.35,43.62,42.28,43.38,131300,4.58050466967052,4.60903376449892,4.46744492349873,4.5836745690959,1242626.17560205,0.0,1.0
2005-06-03,43.33,43.63,43.1,43.28,41700,4.57839140338694,4.61009039764071,4.55408884112571,4.57310823767798,394649.745031267,0.0,1.0
2005-06-06,43.16,43.85,43.0,43.0,114100,4.56042863997647,4.63333632676015,4.54352250970779,4.54352250970779,1079844.98580498,0.0,1.0
2005-06-07,42.88,43.44,42.88,43.2,103000,4.53084291200628,4.59001436794666,4.53084291200628,4.56465517254364,974794.334249891,0.0,1.0
2005-06-08,43.75,43.82,42.93,43.08,58700,4.62276999534222,4.63016642733477,4.53612607771524,4.55197557484213,555538.130295813,0.0,1.0
2005-06-09,43.53,43.7,43.33,43.7,39700,4.59952406622279,4.61748682963326,4.57839140338694,4.61748682963326,375721.699706026,0.0,1.0
2005-06-10,43.219,43.57,43.06,43.36,32500,4.56666277551304,4.60375059878996,4.54986230855854,4.58156130281232,307580.73653516,0.0,1.0
2005-06-13,43.13,43.35,43.0,43.26,44100,4.55725874055109,4.58050466967052,4.54352250970779,4.57099497139439,417363.399421556,0.0,1.0
2005-06-14,43.87,43.87,42.95,43.1,42000,4.63544959304373,4.63544959304373,4.53823934399882,4.55408884112571,397488.951830053,0.0,1.0
2005-06-15,43.5,44.0,42.96,44.0,65800,4.59635416679741,4.64918582388704,4.53929597714062,4.64918582388704,622732.691200417,0.0,1.0
2005-06-16,43.57,43.82,43.32,43.32,111500,4.60375059878996,4.63016642733477,4.57733477024515,4.57733477024515,1055238.52688216,0.0,1.0
2005-06-17,43.3,43.5,43.2,43.24,100100,4.57522150396156,4.59635416679741,4.56465517254364,4.56888170511081,947348.668528293,0.0,1.0
2005-06-20,43.31,43.5,43.02,43.2,38300,4.57627813710335,4.59635416679741,4.54563577599137,4.56465517254364,362472.067978358,0.0,1.0
2005-06-21,43.29,43.4,43.08,43.31,76100,4.57416487081977,4.58578783537949,4.55197557484213,4.57627813710335,720212.124625406,0.0,1.0
2005-06-22,43.45,43.54,43.15,43.37,131500,4.59107100108845,4.60058069936458,4.55937200683467,4.58261793595411,1244518.98013457,0.0,1.0
2005-06-23,43.44,43.53,43.2,43.34,104800,4.59001436794666,4.59952406622279,4.56465517254364,4.57944803652873,991829.575042608,0.0,1.0
2005-06-24,43.9,44.06,43.25,43.46,97100,4.63861949246911,4.65552562273779,4.5699383382526,4.59212763423024,918956.600540432,0.0,1.0
2005-06-27,44.53,44.56,43.8,43.8,153500,4.70518738040204,4.70835727982742,4.62805316105119,4.62805316105119,1452727.47871222,0.0,1.0
2005-06-28,45.0,45.4,44.58,44.59,271200,4.75484913806629,4.79711446373799,4.710470546111,4.7115271792528,2566642.94610263,0.0,1.0
2005-06-29,45.12,45.22,44.95,45.06,118600,4.7675287357678,4.77809506718572,4.74956597235733,4.76118893691704,1122433.08778677,0.0,1.0
2005-06-30,45.05,45.38,45.0,45.21,69500,4.76013230377525,4.7950011974544,4.75484913806629,4.77703843404393,657749.575052112,0.0,1.0
2005-07-01,45.34,45.4,45.0,45.19,62900,4.79077466488723,4.79711446373799,4.75484913806629,4.77492516776035,595287.025478818,0.0,1.0
2005-07-05,45.35,45.44,45.21,45.44,37700,4.79183129802903,4.80134099630516,4.77703843404393,4.80134099630516,356793.654380785,0.0,1.0
2005-07-06,45.12,45.33,45.0,45.22,93100,4.7675287357678,4.78971803174544,4.75484913806629,4.77809506718572,881100.509889951,0.0,1.0
2005-07-07,44.67,45.26,44.53,45.12,109100,4.71998024438714,4.78232159975289,4.70518738040204,4.7675287357678,1032524.87249187,0.0,1.0
2005-07-08,44.45,44.76,44.36,44.76,109200,4.6967343152677,4.72948994266327,4.68722461699157,4.72948994266327,1033471.27475814,0.0,1.0
2005-07-11,45.36,45.39,44.34,44.34,64800,4.79288793117082,4.7960578305962,4.68511135070798,4.68511135070798,613268.668537796,0.0,1.0
2005-07-12,45.08,45.4,44.97,45.29,48700,4.76330220320063,4.79711446373799,4.75167923864091,4.78549149917827,460897.903669609,0.0,1.0
2005-07-13,45.2,45.26,45.0,45.11,70900,4.77598180090214,4.78232159975289,4.75484913806629,4.76647210262601,670999.20677978,0.0,1.0
2005-07-14,45.125,45.26,45.09,45.25,85800,4.76805705233869,4.78232159975289,4.76435883634242,4.7812649666111,812013.144452823,0.0,1.0
2005-07-15,45.33,45.34,45.1,45.22,55400,4.78971803174544,4.79077466488723,4.76541546948421,4.77809506718572,524306.855509165,0.0,1.0
2005-07-18,45.27,45.31,45.16,45.27,49900,4.78337823289469,4.78760476546186,4.77175526833497,4.78337823289469,472254.730864753,0.0,1.0
2005-07-19,44.95,45.42,44.95,45.33,67900,4.74956597235733,4.79922773002157,4.74956597235733,4.78971803174544,642607.138791919,0.0,1.0
2005-07-20,44.17,45.0,43.47,44.85,209500,4.66714858729751,4.75484913806629,4.59318426737203,4.7389996409394,1982712.74781895,0.0,1.0
2005-07-21,44.06,44.39,43.7,44.17,116300,4.65552562273779,4.69039451641695,4.61748682963326,4.66714858729751,1100665.83566274,0.0,1.0
2005-07-22,43.75,44.22,43.6,44.09,160200,4.62276999534222,4.67243175300647,4.60692049821534,4.65869552216317,1516136.43055178,0.0,1.0
2005-07-25,44.33,44.66,43.69,43.75,92700,4.68405471756619,4.71892361124534,4.61643019649147,4.62276999534222,877314.900824903,0.0,1.0
2005-07-26,45.16,45.31,44.31,44.37,102400,4.77175526833497,4.78760476546186,4.68194145128261,4.68828125013336,969115.920652319,0.0,1.0
2005-07-27,45.38,45.38,45.03,45.22,77400,4.7950011974544,4.7950011974544,4.75801903749167,4.77809506718572,732515.354086813,0.0,1.0
2005-07-28,46.68,46.94,45.3,45.39,142800,4.93236350588743,4.95983596757403,4.78654813232006,4.7960578305962,1351462.43622218,0.0,1.0
2005-07-29,46.0,46.4,45.39,45.8,165500,4.86051245224554,4.90277777791724,4.7960578305962,4.83937978940969,1566295.75066366,0.0,1.0
2005-08-01,44.87,45.5,44.5,45.42,279300,4.74111290722298,4.80768079515591,4.70201748097666,4.79922773002157,2643301.52966986,0.0,1.0
2005-08-02,45.52,45.62,44.4,44.97,141000,4.8097940614395,4.82036039285742,4.69145114955874,4.75167923864091,1334427.19542946,0.0,1.0
2005-08-03,45.58,46.06,45.25,45.65,123100,4.81613386029025,4.86685225109629,4.7812649666111,4.8235302922828,1165021.18976856,0.0,1.0
2005-08-04,45.81,46.21,45.7,45.8,83600,4.84043642255148,4.88270174822318,4.82881345799176,4.83937978940969,791192.294595058,0.0,1.0
2005-08-05,45.55,45.79,45.08,45.72,54800,4.81296396086488,4.8383231562679,4.76330220320063,4.83092672427535,518628.441911593,0.0,1.0
2005-08-08,45.51,45.76,45.36,45.55,48200,4.80873742829771,4.83515325684252,4.79288793117082,4.81296396086488,456165.892338299,0.0,1.0
2005-08-09,46.02,46.02,45.23,45.77,75600,4.86262571852912,4.86262571852912,4.77915170032752,4.83620988998431,715480.113294096,0.0,1.0
2005-08-10,45.95,46.13,45.77,46.13,60500,4.85522928653658,4.87424868308884,4.83620988998431,4.87424868308884,572573.371088528,0.0,1.0
2005-08-11,45.11,46.2,44.98,45.69,126000,4.76647210262601,4.88164511508139,4.7527358717827,4.82775682484997,1192466.85549016,0.0,1.0
2005-08-12,45.68,45.78,45.02,45.31,56400,4.82670019170818,4.8372665231261,4.75696240434987,4.78760476546186,533770.878171785,0.0,1.0
2005-08-15,45.9,45.9,45.31,45.54,58600,4.84994612082761,4.84994612082761,4.78760476546186,4.81190732772308,554591.728029551,0.0,1.0
2005-08-16,45.92,46.16,45.56,45.94,44300,4.8520593871112,4.87741858251422,4.81402059400667,4.85417265339478,419256.20395408,0.0,1.0
2005-08-17,46.13,46.2,45.67,46.11,47200,4.87424868308884,4.88164511508139,4.82564355856639,4.87213541680526,446701.869675679,0.0,1.0
2005-08-18,46.19,46.5,46.06,46.2,61300,4.8805884819396,4.91334410933516,4.86685225109629,4.88164511508139,580144.589218625,0.0,1.0
2005-08-19,45.9,46.03,45.53,45.98,76200,4.84994612082761,4.86368235167092,4.81085069458129,4.85839918596195,721158.526891668,0.0,1.0
2005-08-22,46.38,46.5,45.9,46.15,48300,4.90066451163365,4.91334410933516,4.84994612082761,4.87636194937243,457112.294604561,0.0,1.0
2005-08-23,46.4,46.5,46.18,46.5,41200,4.90277777791724,4.91334410933516,4.8795318487978,4.91334410933516,389917.733699957,0.0,1.0
2005-08-24,46.35,46.5,46.02,46.24,52700,4.89749461220828,4.91334410933516,4.86262571852912,4.88587164764856,498753.99432009,0.0,1.0
2005-08-25,46.37,46.5,46.22,46.25,33900,4.89960787849186,4.91334410933516,4.88375838136497,4.88692828079035,320830.368262829,0.0,1.0
2005-08-26,45.87,46.36,45.82,46.36,87800,4.84677622140224,4.89855124535007,4.84149305569327,4.89855124535007,830941.189778063,0.0,1.0
2005-08-29,45.36,45.57,44.0,45.57,117200,4.79288793117082,4.81507722714846,4.64918582388704,4.81507722714846,1109183.4560591,0.0,1.0
2005-08-30,44.71,45.35,44.54,45.35,107400,4.72420677695431,4.79183129802903,4.70624401354383,4.79183129802903,1016436.03396542,0.0,1.0
2005-08-31,43.45,44.66,43.14,44.66,293500,4.59107100108845,4.71892361124534,4.55831537369288,4.71892361124534,2777690.65147906,0.0,1.0
2005-09-01,44.25,44.4,43.01,43.01,103500,4.67560165243185,4.69145114955874,4.54457914284958,4.54457914284958,979526.345581202,0.0,1.0
2005-09-02,44.23,44.51,44.0,44.45,84600,4.67348838614826,4.70307411411846,4.64918582388704,4.6967343152677,800656.317257679,0.0,1.0
2005-09-06,43.95,44.35,43.5,44.15,161400,4.64390265817808,4.68616798384978,4.59635416679741,4.66503532101392,1527493.25774692,0.0,1.0
2005-09-07,44.36,44.47,43.72,43.95,61800,4.68722461699157,4.69884758155129,4.61960009591685,4.64390265817808,584876.600549935,0.0,1.0
2005-09-08,43.53,44.47,43.4,44.0,87500,4.59952406622279,4.69884758155129,4.58578783537949,4.64918582388704,828101.982979277,0.0,1.0
2005-09-09,43.96,44.02,43.1,43.52,232600,4.64495929131987,4.65129909017062,4.55408884112571,4.598467433081,2201331.67132548,0.0,1.0
2005-09-12,44.79,44.88,43.94,44.46,203000,4.73265984208864,4.74216954036478,4.64284602503628,4.69779094840949,1921196.60051193,0.0,1.0
2005-09-13,45.35,45.35,44.635,44.68,137400,4.79183129802903,4.79183129802903,4.71628202839086,4.72103687752893,1300356.71384403,0.0,1.0
2005-09-14,44.92,45.36,44.75,45.36,239400,4.74639607293195,4.79288793117082,4.72843330952148,4.79288793117082,2265687.0254313,0.0,1.0
2005-09-15,45.42,45.42,44.67,44.93,285700,4.79922773002157,4.79922773002157,4.71998024438714,4.74745270607374,2703871.27471062,0.0,1.0
2005-09-16,46.0,46.19,45.3,45.3,393400,4.86051245224554,4.8805884819396,4.78654813232006,4.78654813232006,3723146.51547483,0.0,1.0
2005-09-19,47.68,49.99,47.37,48.1,655200,5.03802682006668,5.28210907582075,5.00527119267111,5.08240541202197,6200827.64854883,0.0,1.0
2005-09-20,48.94,49.06,47.7,47.7,278500,5.17116259593254,5.18384219363405,5.04014008635027,5.04014008635027,2635730.31153975,0.0,1.0
2005-09-21,47.37,49.19,47.14,48.79,356400,5.00527119267111,5.19757842447735,4.98096863040989,5.15531309880565,3372977.67695788,0.0,1.0
2005-09-22,46.71,47.1,45.61,47.1,401800,4.93553340531281,4.97674209784272,4.81930375971563,4.97674209784272,3802644.30584084,0.0,1.0
2005-09-23,48.03,48.58,46.68,46.73,357400,5.07500898002942,5.13312380282801,4.93236350588743,4.93764667159639,3382441.6996205,0.0,1.0
2005-09-26,47.89,48.7,47.806,48.13,244400,5.06021611604432,5.14580340052952,5.05134039765327,5.08557531144734,2313007.13874441,0.0,1.0
2005-09-27,47.86,48.02,47.66,47.78,112100,5.05704621661895,5.07395234688763,5.03591355378309,5.04859315148461,1060916.94047974,0.0,1.0
2005-09-28,48.48,48.5,47.78,47.8,150400,5.12255747141008,5.12467073769367,5.04859315148461,5.05070641776819,1423389.00845809,0.0,1.0
2005-09-29,48.78,48.87,47.64,48.6,184400,5.15425646566386,5.16376616393999,5.03380028749951,5.13523706911159,1745165.77898718,0.0,1.0
2005-09-30,49.59,49.7,48.65,48.68,370900,5.23984375014905,5.25146671470877,5.14052023482055,5.14369013424593,3510206.00556587,0.0,1.0
2005-10-03,48.46,49.51,48.34,49.51,303100,5.1204442051265,5.23139068501471,5.10776460742499,5.23139068501471,2868545.26904021,0.0,1.0
2005-10-04,48.38,48.82,48.13,48.5,141000,5.11199113999216,5.15848299823103,5.08557531144734,5.12467073769367,1334427.19542946,0.0,1.0
2005-10-05,48.15,48.52,48.13,48.15,55900,5.08768857773093,5.12678400397725,5.08557531144734,5.08768857773093,529038.866840475,0.0,1.0
2005-10-06,47.44,48.36,47.26,48.16,128400,5.01266762466366,5.10987787370857,4.99364822811139,5.08874521087272,1215180.50988045,0.0,1.0
2005-10-07,47.66,48.2,47.2601,47.29,65500,5.03591355378309,5.09297174343989,4.99365879444281,4.99681812753677,619893.484401631,0.0,1.0
2005-10-10,47.13,47.84,46.96,47.54,187200,4.97991199726809,5.05493295033536,4.96194923385762,5.02323395608158,1771665.04244252,0.0,1.0
2005-10-11,47.01,48.51,46.65,47.16,400900,4.96723239956658,5.12572737083546,4.92919360646205,4.98308189669347,3794126.68544448,0.0,1.0
2005-10-12,46.54,47.11,45.89,46.85,169400,4.91757064190233,4.97779873098451,4.84888948768582,4.9503262692979,1603205.43904788,0.0,1.0
2005-10-13,46.65,47.18,45.92,46.6,160400,4.92919360646205,4.98519516297706,4.8520593871112,4.92391044075309,1518029.2350843,0.0,1.0
2005-10-14,47.09,47.26,46.3,46.87,146600,4.97568546470092,4.99364822811139,4.89221144649931,4.95243953558149,1387425.72234014,0.0,1.0
2005-10-17,46.97,47.91,46.65,46.97,137500,4.96300586699941,5.06232938232791,4.92919360646205,4.96300586699941,1301303.11611029,0.0,1.0
2005-10-18,46.97,47.55,46.38,47.55,61300,4.96300586699941,5.02429058922338,4.90066451163365,5.02429058922338,580144.589218625,0.0,1.0
2005-10-19,47.37,47.64,46.35,46.74,100300,5.00527119267111,5.03380028749951,4.89749461220828,4.93870330473818,949241.473060818,0.0,1.0
2005-10-20,46.9,47.47,46.31,47.03,108200,4.95560943500686,5.01583752408904,4.89326807964111,4.96934566585017,1024007.25209552,0.0,1.0
2005-10-21,47.98,48.17,46.96,47.08,79200,5.06972581432046,5.08980184401451,4.96194923385762,4.97462883155913,749550.594879528,0.0,1.0
2005-10-24,49.22,49.65,48.12,48.3,188800,5.20074832390273,5.2461835489998,5.08451867830555,5.10353807485782,1786807.47870271,0.0,1.0
2005-10-25,48.62,49.3,48.15,49.3,95200,5.13735033539518,5.20920138903707,5.08768857773093,5.20920138903707,900974.957481453,0.0,1.0
2005-10-26,48.3,49.2,48.14,48.87,118800,5.10353807485782,5.19863505761914,5.08663194458914,5.16376616393999,1124325.89231929,0.0,1.0
2005-10-27,48.1,48.92,47.66,48.6,105300,5.08240541202197,5.16904932964895,5.03591355378309,5.13523706911159,996561.586373918,0.0,1.0
2005-10-28,48.51,48.85,47.73,48.37,324200,5.12572737083546,5.1616528976564,5.04330998577564,5.11093450685036,3068236.1472215,0.0,1.0
2005-10-31,49.5,49.64,48.26,48.52,357400,5.23033405187292,5.24512691585801,5.09931154229065,5.12678400397725,3382441.6996205,0.0,1.0
2005-11-01,50.17,50.32,49.33,49.5,244100,5.30112847237301,5.3169779694999,5.21237128846244,5.23033405187292,2310167.93194562,0.0,1.0
2005-11-02,52.84,53.08,50.0,50.12,371500,5.58324952123161,5.60860871663463,5.28316570896254,5.29584530666405,3515884.41916345,0.0,1.0
2005-11-03,51.75,53.16,51.4,53.14,160700,5.46807650877623,5.61706178176897,5.43109434881349,5.61494851548539,1520868.44188308,0.0,1.0
2005-11-04,51.92,52.0,51.17,51.71,78600,5.4860392721867,5.49449233732104,5.40679178655227,5.46384997620906,743872.181281957,0.0,1.0
2005-11-07,51.5,52.12,51.19,52.12,163900,5.44166068023142,5.50717193502255,5.40890505283585,5.50717193502255,1551153.31440347,0.0,1.0
2005-11-08,51.43,51.7,51.02,51.02,142600,5.43426424823887,5.46279334306727,5.39094228942538,5.39094228942538,1349569.63168966,0.0,1.0
2005-11-09,51.7,51.74,51.39,51.54,70600,5.46279334306727,5.46701987563444,5.4300377156717,5.44588721279859,668159.999980994,0.0,1.0
2005-11-10,52.48,52.49,51.44,51.7,46100,5.54521072812708,5.54626736126888,5.43532088138066,5.46279334306727,436291.444746797,0.0,1.0
2005-11-11,55.0,55.15,52.42,52.42,291200,5.8114822798588,5.82733177698568,5.53887092927633,5.53887092927633,2755923.39935503,0.0,1.0
2005-11-14,56.3,57.65,54.51,56.99,397700,5.94884458829182,6.09149006243381,5.75970725591096,6.02175227507551,3763841.8129241,0.0,1.0
2005-11-15,55.04,56.47,55.01,56.39,245000,5.81570881242597,5.9668073517023,5.81253891300059,5.95835428656796,2318685.55234197,0.0,1.0
2005-11-16,54.11,55.47,53.95,55.47,382300,5.71744193023926,5.86114403752304,5.70053579997058,5.86114403752304,3618095.86391975,0.0,1.0
2005-11-17,54.07,54.75,53.7495,53.97,281800,5.71321539767209,5.78506645131398,5.67935030547764,5.70264906625417,2666961.5863264,0.0,1.0
2005-11-18,54.4,54.79,54.07,54.24,139700,5.74808429135125,5.78929298388115,5.71321539767209,5.73117816108257,1322123.96596806,0.0,1.0
2005-11-21,54.72,54.9199,53.98,54.85,264100,5.78189655188861,5.80301864839304,5.70370569939596,5.79563278273191,2499448.38519802,0.0,1.0
2005-11-22,54.48,54.75,54.37,54.49,242000,5.75653735648559,5.78506645131398,5.74491439192587,5.75759398962738,2290293.48435411,0.0,1.0
2005-11-23,55.0,55.25,54.31,54.4,272300,5.8114822798588,5.83789810840361,5.73857459307511,5.74808429135125,2577053.37103151,0.0,1.0
2005-11-25,54.73,55.05,54.6,55.03,67200,5.7829531850304,5.81676544556776,5.7692169541871,5.81465217928417,635982.322928085,0.0,1.0
2005-11-28,53.85,54.91,53.74,54.58,161500,5.68996946855266,5.80197258158266,5.67834650399294,5.76710368790351,1528439.66001318,0.0,1.0
2005-11-29,52.93,54.03,52.73,54.03,582700,5.59275921950775,5.70898886510492,5.5716265566719,5.70898886510492,5514686.00550885,0.0,1.0
2005-11-30,52.46,53.1,52.46,52.99,489300,5.5430974618435,5.61072198291822,5.5430974618435,5.5990990183585,4630746.28882012,0.0,1.0
2005-12-01,53.0,53.32,52.41,52.69,622500,5.60015565150029,5.63396791203766,5.53781429613454,5.56740002410473,5891354.10748115,0.0,1.0
2005-12-02,52.9,53.13,52.58,52.87,223200,5.58958932008237,5.6138918823436,5.55577705954501,5.58641942065699,2112369.85829685,0.0,1.0
2005-12-05,52.09,53.03,51.13,53.0,371600,5.50400203559718,5.60332555092567,5.4025652539851,5.60015565150029,3516830.82142971,0.0,1.0
2005-12-06,52.58,52.83,51.91,51.91,317900,5.55577705954501,5.58219288808982,5.48498263904491,5.48498263904491,3008612.804447,0.0,1.0
2005-12-07,52.5,52.73,52.25,52.68,212200,5.54732399441067,5.5716265566719,5.52090816586586,5.56634339096293,2008265.60900803,0.0,1.0
2005-12-08,52.83,52.84,52.36,52.68,267400,5.58219288808982,5.58324952123161,5.53253113042557,5.56634339096293,2530679.65998467,0.0,1.0
2005-12-09,53.82,53.85,52.93,53.19,344100,5.68679956912728,5.68996946855266,5.59275921950775,5.62023168119435,3256570.19820765,0.0,1.0
2005-12-12,54.1,54.64,53.61,54.11,368500,5.71638529709747,5.77344348675427,5.66461027314964,5.71744193023926,3487492.35117559,0.0,1.0
2005-12-13,54.25,54.35,53.79,54.16,188600,5.73223479422436,5.74280112564228,5.6836296697019,5.72272509594822,1784914.67417019,0.0,1.0
2005-12-14,54.72,54.75,54.25,54.39,124600,5.78189655188861,5.78506645131398,5.73223479422436,5.74702765820945,1179217.22376249,0.0,1.0
2005-12-15,53.55,54.86,53.29,54.86,418500,5.65827047429888,5.7966894158737,5.63079801261228,5.7966894158737,3960693.4843066,0.0,1.0
2005-12-16,54.23,54.33,53.61,53.76,322100,5.73012152794077,5.7406878593587,5.66461027314964,5.68045977027653,3048361.69963,0.0,1.0
2005-12-19,53.27,54.2,53.25,54.03,110600,5.62868474632869,5.7269516285154,5.62657148004511,5.70898886510492,1046720.90648581,0.0,1.0
2005-12-20,52.92,53.84,52.71,53.51,182000,5.59170258636595,5.68891283541087,5.56951329038831,5.65404394173171,1722452.1245969,0.0,1.0
2005-12-21,53.4,53.54,53.02,53.35,57400,5.642420977172,5.65721384115709,5.60226891778388,5.63713781146303,543234.900834405,0.0,1.0
2005-12-22,54.38,54.8,53.4,53.43,183000,5.74597102506766,5.79034961702295,5.642420977172,5.64559087659737,1731916.14725952,0.0,1.0
2005-12-23,54.61,54.74,54.37,54.5,65000,5.77027358732889,5.78400981817219,5.74491439192587,5.75865062276917,615161.47307032,0.0,1.0
2005-12-27,54.74,55.17,54.55,54.81,111800,5.78400981817219,5.82944504326927,5.76393378847813,5.79140625016474,1058077.73368095,0.0,1.0
2005-12-28,54.89,54.9,54.64,54.89,152900,5.79985931529908,5.80091594844087,5.77344348675427,5.79985931529908,1447049.06511465,0.0,1.0
2005-12-29,54.87,55.15,54.55,54.64,241200,5.79774604901549,5.82733177698568,5.76393378847813,5.77344348675427,2282722.26622402,0.0,1.0
2005-12-30,54.75,54.9499,54.44,54.62,61200,5.78506645131398,5.80618854781842,5.75231082391842,5.77133022047068,579198.186952363,0.0,1.0
2006-01-03,55.08,55.38,54.88,55.19,301400,5.81993534499314,5.85163433924691,5.79880268215729,5.83155830955285,2852456.43051376,0.0,1.0
2006-01-04,55.36,55.79,54.94,54.94,347300,5.84952107296333,5.8949562980604,5.80514248100804,5.80514248100804,3286855.07072803,0.0,1.0
2006-01-05,54.55,55.55,54.48,55.5,109100,5.76393378847813,5.86959710265738,5.75653735648559,5.86431393694842,1032524.87249188,0.0,1.0
2006-01-06,55.56,55.8,54.78,54.83,127000,5.87065373579918,5.8960129312022,5.78823635073936,5.79351951644832,1201930.87815278,0.0,1.0
2006-01-09,55.05,55.86,55.01,55.86,194600,5.81676544556776,5.90235273005295,5.81253891300059,5.90235273005295,1841698.81014591,0.0,1.0
2006-01-10,55.4,55.83,54.85,54.99,203400,5.8537476055305,5.89918283062757,5.79563278273191,5.810425646717,1924982.20957697,0.0,1.0
2006-01-11,55.59,55.66,55.31,55.34,156700,5.87382363522455,5.8812200672171,5.84423790725436,5.84740780667974,1483012.3512326,0.0,1.0
2006-01-12,55.14,55.64,55.03,55.34,159100,5.82627514384389,5.87910680093352,5.81465217928417,5.84740780667974,1505726.00562289,0.0,1.0
2006-01-13,54.82,55.25,54.7,55.0,155600,5.79246288330653,5.83789810840361,5.77978328560502,5.8114822798588,1472601.92630372,0.0,1.0
2006-01-17,53.94,54.73,53.62,54.61,212800,5.69947916682879,5.7829531850304,5.66566690629143,5.77027358732889,2013944.0226056,0.0,1.0
2006-01-18,53.1,53.85,52.69,53.5,279700,5.61072198291822,5.68996946855266,5.56740002410473,5.65298730858992,2647087.1387349,0.0,1.0
2006-01-19,53.9,54.15,53.05,53.05,388600,5.69525263426162,5.72166846280643,5.60543881720926,5.60543881720926,3677719.20669425,0.0,1.0
2006-01-20,53.85,54.25,53.45,53.88,331200,5.68996946855266,5.73223479422436,5.64770414288096,5.69313936797804,3134484.30585985,0.0,1.0
2006-01-23,53.71,54.23,53.05,53.99,321000,5.67517660456756,5.73012152794077,5.60543881720926,5.70476233253775,3037951.27470112,0.0,1.0
2006-01-24,53.58,54.03,52.85,54.0,299500,5.66144037372426,5.70898886510492,5.58430615437341,5.70581896567955,2834474.78745478,0.0,1.0
2006-01-25,53.56,54.146,53.23,53.86,286000,5.65932710744068,5.72124580954972,5.62445821376152,5.69102610169445,2706710.48150941,0.0,1.0
2006-01-26,54.8,55.1,53.7,53.78,370600,5.79034961702295,5.82204861127672,5.67411997142577,5.68257303656011,3507366.79876708,0.0,1.0
2006-01-27,54.86,55.0,54.647,55.0,202300,5.7966894158737,5.8114822798588,5.77418312995352,5.8114822798588,1914571.78464809,0.0,1.0
2006-01-30,55.08,55.35,54.66,54.78,139400,5.81993534499314,5.84846443982153,5.77555675303785,5.78823635073936,1319284.75916927,0.0,1.0
2006-01-31,54.34,55.12,54.15,54.91,122500,5.74174449250049,5.82416187756031,5.72166846280643,5.80197258158266,1159342.77617099,0.0,1.0
2006-02-01,55.0,55.12,54.5,54.5,184000,5.8114822798588,5.82416187756031,5.75865062276917,5.75865062276917,1741380.16992214,0.0,1.0
2006-02-02,54.59,55.04,54.228,55.04,79800,5.7681603210453,5.81570881242597,5.72991020131242,5.81570881242597,755229.008477101,0.0,1.0
2006-02-03,53.65,54.66,53.52,54.55,109200,5.66883680571681,5.77555675303785,5.65510057487351,5.76393378847813,1033471.27475814,0.0,1.0
2006-02-06,54.03,54.24,53.4,53.5,110500,5.70898886510492,5.73117816108257,5.642420977172,5.65298730858992,1045774.50421954,0.0,1.0
2006-02-07,53.44,53.98,53.05,53.84,116900,5.64664750973917,5.70370569939596,5.60543881720926,5.68891283541087,1106344.24926031,0.0,1.0
2006-02-08,52.975,53.66,52.0,53.66,149400,5.59751406864581,5.6698934388586,5.49449233732104,5.6698934388586,1413924.98579548,0.0,1.0
2006-02-09,53.3,53.39,52.62,52.9,99000,5.63185464575407,5.6413643440302,5.56000359211218,5.58958932008237,936938.243599411,0.0,1.0
2006-02-10,53.56,53.66,52.56,53.18,131100,5.65932710744068,5.6698934388586,5.55366379326142,5.61917504805256,1240733.37106952,0.0,1.0
2006-02-13,52.96,53.686,52.74,53.58,141600,5.59592911893312,5.67264068502726,5.57268318981369,5.66144037372426,1340105.60902704,0.0,1.0
2006-02-14,54.91,56.56,53.77,53.77,620400,5.80197258158266,5.97631704997843,5.68151640341832,5.68151640341832,5871479.65988964,0.0,1.0
2006-02-15,55.98,56.0,55.08,55.08,179800,5.91503232775446,5.91714559403805,5.81993534499314,5.81993534499314,1701631.27473913,0.0,1.0
2006-02-16,55.67,56.16,55.5,56.0,245100,5.88227670035889,5.93405172430673,5.86431393694842,5.91714559403805,2319631.95460824,0.0,1.0
2006-02-17,55.97,56.0,55.22,55.91,138400,5.91397569461267,5.91714559403805,5.83472820897823,5.90763589576191,1309820.73650665,0.0,1.0
2006-02-21,56.37,56.92,55.85,56.0,441100,5.95624102028437,6.01435584308296,5.90129609691116,5.91714559403805,4174580.39648182,0.0,1.0
2006-02-22,57.11,57.41,56.06,56.44,316300,6.03443187277702,6.06613086703079,5.9234853928888,5.96363745227692,2993470.3681868,0.0,1.0
2006-02-23,56.27,57.26,55.89,57.26,121100,5.94567468886645,6.0502813699039,5.90552262947833,6.0502813699039,1146093.14444332,0.0,1.0
2006-02-24,56.91,56.93,55.77,56.0,147000,6.01329920994116,6.01541247622475,5.89284303177682,5.91714559403805,1391211.33140519,0.0,1.0
2006-02-27,56.91,57.47,56.47,57.33,189800,6.01329920994116,6.07247066588155,5.9668073517023,6.05767780189645,1796271.50136534,0.0,1.0
2006-02-28,56.56,57.03,55.42,56.96,353200,5.97631704997843,6.02597880764268,5.85586087181408,6.01858237565013,3342692.80443749,0.0,1.0
2006-03-01,56.91,57.0,56.32,56.65,178600,6.01329920994116,6.0228089082173,5.95095785457541,5.98582674825456,1690274.44754399,0.0,1.0
2006-03-02,56.05,57.0,55.84,56.91,212400,5.92242875974701,6.0228089082173,5.90023946376937,6.01329920994116,2010158.41354055,0.0,1.0
2006-03-03,55.85,56.47,55.53,56.0,136700,5.90129609691116,5.9668073517023,5.8674838363738,5.91714559403805,1293731.8979802,0.0,1.0
2006-03-06,56.14,56.17,55.05,55.44,130600,5.93193845802314,5.93510835744852,5.81676544556776,5.85797413809767,1236001.35973821,0.0,1.0
2006-03-07,55.97,56.27,55.82,56.09,145900,5.91397569461267,5.94567468886645,5.89812619748578,5.92665529231418,1380800.9064763,0.0,1.0
2006-03-08,55.05,56.07,54.78,55.92,138700,5.81676544556776,5.9245420260306,5.78823635073936,5.90869252890371,1312659.94330544,0.0,1.0
2006-03-09,54.54,55.34,54.39,55.2,68300,5.76287715533634,5.84740780667974,5.74702765820945,5.83261494269465,646392.747856967,0.0,1.0
2006-03-10,55.28,55.28,54.15,54.37,46900,5.84106800782899,5.84106800782899,5.72166846280643,5.74491439192587,443862.662876892,0.0,1.0
2006-03-13,56.28,56.46,55.3,55.89,138300,5.94673132200824,5.9657507185605,5.84318127411257,5.90552262947833,1308874.33424039,0.0,1.0
2006-03-14,56.95,57.14,56.01,56.01,215200,6.01752574250834,6.03760177220239,5.91820222717984,5.91820222717984,2036657.67699589,0.0,1.0
2006-03-15,56.74,57.11,56.63,57.1,100500,5.99533644653069,6.03443187277702,5.98371348197098,6.03337523963522,951134.277593342,0.0,1.0
2006-03-16,56.9,57.0,56.72,56.91,125600,6.01224257679937,6.0228089082173,5.99322318024711,6.01329920994116,1188681.24642511,0.0,1.0
2006-03-17,56.54,57.2,56.53,56.99,203200,5.97420378369484,6.04394157105315,5.97314715055305,6.02175227507551,1923089.40504445,0.0,1.0
2006-03-20,56.58,56.96,56.45,56.52,92800,5.97843031626201,6.01858237565013,5.96469408541871,5.97209051741126,878261.303091165,0.0,1.0
2006-03-21,56.66,57.0,56.37,56.43,158300,5.98688338139635,6.0228089082173,5.95624102028437,5.96258081913513,1498154.7874928,0.0,1.0
2006-03-22,56.0,56.85,55.85,56.7,97800,5.91714559403805,6.00695941109041,5.90129609691116,5.99110991396352,925581.416404266,0.0,1.0
2006-03-23,55.58,55.95,55.58,55.95,149400,5.87276700208276,5.91186242832909,5.87276700208276,5.91186242832909,1413924.98579547,0.0,1.0
2006-03-24,55.86,55.89,55.49,55.89,208700,5.90235273005295,5.90552262947833,5.86325730380663,5.90552262947833,1975141.52968886,0.0,1.0
2006-03-27,55.96,56.0,55.85,55.99,172500,5.91291906147088,5.91714559403805,5.90129609691116,5.91608896089626,1632543.909302,0.0,1.0
2006-03-28,56.32,57.0,55.92,55.92,230700,5.95095785457541,6.0228089082173,5.90869252890371,5.90869252890371,2183350.0282665,0.0,1.0
2006-03-29,56.57,56.87,56.44,56.56,327400,5.97737368312022,6.00907267737399,5.96363745227692,5.97631704997843,3098521.01974189,0.0,1.0
2006-03-30,56.81,56.99,56.55,56.82,331000,6.00273287852324,6.02175227507551,5.97526041683664,6.00378951166503,3132591.50132732,0.0,1.0
2006-03-31,57.74,58.07,56.85,57.0,411000,6.10099976070994,6.1358686543891,6.00695941109041,6.0228089082173,3889713.31433695,0.0,1.0
2006-04-03,58.06,58.17,57.45,57.72,284700,6.1348120212473,6.14643498580702,6.07035739959796,6.09888649442636,2694407.252048,0.0,1.0
2006-04-04,57.96,58.25,57.75,58.21,274300,6.12424568982938,6.15488805094136,6.10205639385174,6.15066151837419,2595981.41635675,0.0,1.0
2006-04-05,58.39,58.67,58.01,58.1,289400,6.16968091492646,6.19926664289665,6.12952885553834,6.13903855381447,2738888.15856232,0.0,1.0
2006-04-06,58.02,58.65,57.91,58.48,289700,6.13058548868013,6.19715337661306,6.11896252412042,6.17919061320259,2741727.36536111,0.0,1.0
2006-04-07,57.99,58.6,57.78,58.03,120000,6.12741558925476,6.1918702109041,6.10522629327711,6.13164212182193,1135682.71951444,0.0,1.0
2006-04-10,58.05,58.22,57.84,57.91,237900,6.13375538810551,6.15171815151598,6.11156609212787,6.11896252412042,2251490.99143737,0.0,1.0
2006-04-11,57.91,58.4,57.65,58.04,251800,6.11896252412042,6.17073754806825,6.09149006243381,6.13269875496372,2383040.90644779,0.0,1.0
2006-04-12,57.86,58.19,57.67,57.75,185800,6.11367935841145,6.14854825209061,6.0936033287174,6.10205639385174,1758415.41071485,0.0,1.0
2006-04-13,58.63,58.68,57.62,57.62,323400,6.19504011032948,6.20032327603844,6.08832016300843,6.08832016300843,3060664.92909141,0.0,1.0
2006-04-17,58.7,59.08,58.56,58.8,188600,6.20243654232203,6.24258860171014,6.18764367833693,6.21300287373995,1784914.67417019,0.0,1.0
2006-04-18,58.58,58.99,58.18,58.62,170000,6.18975694462051,6.23307890343401,6.14749161894881,6.19398347718768,1608883.85264545,0.0,1.0
2006-04-19,59.27,59.45,58.65,58.65,204800,6.2626646314042,6.28168402795646,6.19715337661306,6.19715337661306,1938231.84130464,0.0,1.0
2006-04-20,59.2,59.4,58.84,59.37,114700,6.25526819941165,6.2764008622475,6.21722940630712,6.27323096282212,1085523.39940255,0.0,1.0
2006-04-21,59.26,59.4,59.01,59.36,123300,6.2616079982624,6.2764008622475,6.23519216971759,6.27217432968033,1166913.99430109,0.0,1.0
2006-04-24,59.11,59.34,58.83,59.12,204200,6.24575850113552,6.27006106339675,6.21617277316533,6.24681513427731,1932553.42770707,0.0,1.0
2006-04-25,59.25,59.37,59.0,59.32,165500,6.26055136512061,6.27323096282212,6.2341355365758,6.26794779711316,1566295.75066366,0.0,1.0
2006-04-26,60.1,60.23,59.1,59.49,450000,6.35036518217298,6.36410141301628,6.24470186799372,6.28591056052363,4258810.19817914,0.0,1.0
2006-04-27,59.78,60.35,59.52,60.03,339400,6.31655292163562,6.37678101071779,6.28908045994901,6.34296875018043,3212089.29169333,0.0,1.0
2006-04-28,60.75,60.9,59.29,59.9,480100,6.41904633638949,6.43489583351638,6.26477789768778,6.32923251933713,4543677.28032401,0.0,1.0
2006-05-01,61.91,62.6,60.5,60.66,446800,6.54161578083742,6.6145234676211,6.39263050784468,6.40953663811336,4228525.32565875,0.0,1.0
2006-05-02,62.0,62.25,61.32,61.83,458700,6.55112547911355,6.57754130765837,6.47927442547166,6.53316271570308,4341147.19534394,0.0,1.0
2006-05-03,61.5,62.18,61.4,62.1,364600,6.49829382202393,6.57014487566582,6.487727490606,6.56169181053148,3450582.66279136,0.0,1.0
2006-05-04,60.69,61.5,60.44,61.23,640900,6.41270653753873,6.49829382202393,6.38629070899392,6.46976472719553,6065492.12447336,0.0,1.0
2006-05-05,59.75,60.48,59.71,59.78,475700,6.31338302221024,6.39051724156109,6.30915648964307,6.31655292163562,4502035.58060848,0.0,1.0
2006-05-08,59.42,59.86,59.38,59.82,584300,6.27851412853109,6.32500598676996,6.27428759596392,6.32077945420279,5529828.44176904,0.0,1.0
2006-05-09,58.79,59.41,58.57,59.25,363700,6.21194624059816,6.27745749538929,6.18870031147872,6.26055136512061,3442065.04239501,0.0,1.0
2006-05-10,58.51,59.18,58.3,58.75,380200,6.18236051262797,6.25315493312806,6.16017121665032,6.20771970803099,3598221.41632824,0.0,1.0
2006-05-11,57.97,58.76,57.75,58.76,419200,6.12530232297117,6.20877634117278,6.10205639385174,6.20877634117278,3967318.30017044,0.0,1.0
2006-05-12,58.19,58.72,57.65,57.7,419800,6.14854825209061,6.20454980860561,6.09149006243381,6.09677322814277,3972996.713768,0.0,1.0
2006-05-15,57.77,58.6,57.65,57.91,264400,6.10416966013532,6.1918702109041,6.09149006243381,6.11896252412042,2502287.59199681,0.0,1.0
2006-05-16,58.64,59.19,57.06,57.89,528700,6.19609674347127,6.25421156626986,6.02914870706805,6.11684925783683,5003628.78172736,0.0,1.0
2006-05-17,57.75,58.72,57.65,58.25,267900,6.10205639385174,6.20454980860561,6.09149006243381,6.15488805094136,2535411.67131598,0.0,1.0
2006-05-18,57.11,58.05,56.94,58.05,203600,6.03443187277702,6.13375538810551,6.01646910936654,6.13375538810551,1926875.01410949,0.0,1.0
2006-05-19,57.34,57.77,56.75,56.9,242900,6.05873443503824,6.10416966013532,5.99639307967249,6.01224257679937,2298811.10475047,0.0,1.0
2006-05-22,57.36,57.71,56.99,57.12,187400,6.06084770132183,6.09782986128457,6.02175227507551,6.03548850591881,1773557.84697505,0.0,1.0
2006-05-23,56.86,58.33,56.86,57.34,177100,6.0080160442322,6.1633411160757,6.0080160442322,6.05873443503824,1676078.41355006,0.0,1.0
2006-05-24,56.24,56.99,56.0,56.8,427600,5.94250478944107,6.02175227507551,5.91714559403805,6.00167624538145,4046816.09053644,0.0,1.0
2006-05-25,56.89,57.0,56.2,56.21,216000,6.01118594365758,6.0228089082173,5.9382782568739,5.93933489001569,2044228.89512599,0.0,1.0
2006-05-26,57.0,57.04,56.5,56.71,309000,6.0228089082173,6.02703544078447,5.96997725112767,5.99216654710532,2924383.00274967,0.0,1.0
2006-05-30,56.36,57.02,55.98,56.82,146300,5.95518438714258,6.02492217450088,5.91503232775446,6.00378951166503,1384586.51554135,0.0,1.0
2006-05-31,57.4,57.61,56.4,56.4,1207300,6.065074233889,6.08726352986664,5.95941091970975,5.95941091970975,11425914.5605815,0.0,1.0
2006-06-01,58.48,58.51,57.61,57.67,314800,6.17919061320259,6.18236051262797,6.08726352986664,6.0936033287174,2979274.33419287,0.0,1.0
2006-06-02,58.6,58.84,58.23,58.53,228200,6.1918702109041,6.21722940630712,6.15277478465778,6.18447377891155,2159689.97160995,0.0,1.0
2006-06-05,58.15,58.61,58.07,58.48,188200,6.14432171952344,6.19292684404589,6.1358686543891,6.17919061320259,1781129.06510514,0.0,1.0
2006-06-06,58.07,58.68,57.95,58.35,217100,6.1358686543891,6.20032327603844,6.12318905668759,6.16545438235929,2054639.32005487,0.0,1.0
2006-06-07,58.0,58.25,57.99,57.99,153900,6.12847222239655,6.15488805094136,6.12741558925476,6.12741558925476,1456513.08777727,0.0,1.0
2006-06-08,58.13,58.24,57.01,57.77,323600,6.14220845323985,6.15383141779957,6.02386554135909,6.10416966013532,3062557.73362393,0.0,1.0
2006-06-09,59.23,59.76,57.81,57.81,392800,6.25843809883703,6.31443965535203,6.10839619270249,6.10839619270249,3717468.10187726,0.0,1.0
2006-06-12,56.54,59.12,56.32,58.9,528200,5.97420378369484,6.24681513427731,5.95095785457541,6.22356920515788,4998896.77039605,0.0,1.0
2006-06-13,56.32,56.8,55.76,56.8,305600,5.95095785457541,6.00167624538145,5.89178639863503,6.00167624538145,2892205.32569677,0.0,1.0
2006-06-14,55.88,56.18,55.42,56.02,216300,5.90446599633654,5.93616499059031,5.85586087181408,5.91925886032163,2047068.10192477,0.0,1.0
2006-06-15,57.15,57.58,55.62,55.99,213700,6.03865840534419,6.08409363044126,5.87699353464993,5.91608896089626,2022461.64300196,0.0,1.0
2006-06-16,57.63,57.85,57.03,57.2,148200,6.08937679615023,6.11262272526966,6.02597880764268,6.04394157105315,1402568.15860033,0.0,1.0
2006-06-19,57.48,57.7,57.18,57.7,185000,6.07352729902334,6.09677322814277,6.04182830476956,6.09677322814277,1750844.19258476,0.0,1.0
2006-06-20,58.18,58.32,57.17,57.71,214700,6.14749161894881,6.16228448293391,6.04077167162777,6.09782986128457,2031925.66566458,0.0,1.0
2006-06-21,58.31,58.46,57.83,58.0,195600,6.16122784979212,6.177077346919,6.11050945898608,6.12847222239655,1851162.83280853,0.0,1.0
2006-06-22,58.64,58.82,57.92,58.42,277100,6.19609674347127,6.21511614002354,6.12001915726221,6.17285081435183,2622480.67981209,0.0,1.0
2006-06-23,58.25,58.64,57.98,58.56,227600,6.15488805094136,6.19609674347127,6.12635895611296,6.18764367833693,2154011.55801238,0.0,1.0
2006-06-26,59.17,59.5,58.04,58.17,245300,6.25209829998627,6.28696719366543,6.13269875496372,6.14643498580702,2321524.75914076,0.0,1.0
2006-06-27,59.36,59.6,58.92,59.26,356200,6.27217432968033,6.29753352508335,6.22568247144146,6.2616079982624,3371084.87242535,0.0,1.0
2006-06-28,59.41,59.55,59.12,59.44,260900,6.27745749538929,6.29225035937439,6.24681513427731,6.28062739481467,2469163.51267764,0.0,1.0
2006-06-29,59.31,59.64,58.34,59.45,243700,6.26689116397137,6.30176005765052,6.16439774921749,6.28168402795646,2306382.32288057,0.0,1.0
2006-06-30,59.46,59.51,58.89,59.17,216800,6.28274066109826,6.28802382680722,6.22251257201608,6.25209829998627,2051800.11325608,0.0,1.0
2006-07-03,59.83,59.88,59.41,59.71,61900,6.32183608734458,6.32711925305354,6.27745749538929,6.30915648964307,585823.002816197,0.0,1.0
2006-07-05,58.55,59.85,58.12,59.85,194600,6.18658704519514,6.32394935362816,6.14115182009806,6.32394935362816,1841698.81014591,0.0,1.0
2006-07-06,58.9,59.02,58.36,58.51,182600,6.22356920515788,6.23624880285938,6.16651101550108,6.18236051262797,1728130.53819447,0.0,1.0
2006-07-07,59.0,59.2,58.91,59.03,118700,6.2341355365758,6.25526819941165,6.22462583829967,6.23730543600118,1123379.49005303,0.0,1.0
2006-07-10,58.87,59.16,58.8,59.15,91000,6.2203993057325,6.25104166684448,6.21300287373995,6.24998503370269,861226.062298448,0.0,1.0
2006-07-11,58.16,58.88,57.32,58.86,161900,6.14537835266523,6.22145593887429,6.05662116875466,6.21934267259071,1532225.26907823,0.0,1.0
2006-07-12,58.15,58.23,57.64,57.94,86400,6.14432171952344,6.15277478465778,6.09043342929202,6.12213242354579,817691.558050394,0.0,1.0
2006-07-13,58.15,58.3,57.97,58.2,111100,6.14432171952344,6.16017121665032,6.12530232297117,6.1496048852324,1051452.91781712,0.0,1.0
2006-07-14,58.21,58.64,58.1,58.19,93800,6.15066151837419,6.19609674347127,6.13903855381447,6.14854825209061,887725.325753785,0.0,1.0
2006-07-17,57.91,58.67,57.82,57.96,129700,6.11896252412042,6.19926664289665,6.10945282584428,6.12424568982938,1227483.73934185,0.0,1.0
2006-07-18,57.55,57.82,57.11,57.71,90600,6.08092373101589,6.10945282584428,6.03443187277702,6.09782986128457,857440.4532334,0.0,1.0
2006-07-19,58.42,58.62,57.22,57.48,513200,6.17285081435183,6.19398347718768,6.04605483733673,6.07352729902334,4856936.43045675,0.0,1.0
2006-07-20,57.22,58.19,57.22,58.01,391700,6.04605483733673,6.14854825209061,6.04605483733673,6.12952885553834,3707057.67694838,0.0,1.0
2006-07-21,56.75,57.2,56.46,57.1,111200,5.99639307967249,6.04394157105315,5.9657507185605,6.03337523963522,1052399.32008338,0.0,1.0
2006-07-24,57.3,57.38,56.58,56.69,257800,6.05450790247107,6.06296096760541,5.97843031626201,5.99005328082173,2439825.04242352,0.0,1.0
2006-07-25,59.17,59.19,57.35,57.63,454000,6.25209829998627,6.25421156626986,6.05979106818004,6.08937679615023,4296666.28882962,0.0,1.0
2006-07-26,59.64,59.95,58.96,59.21,241600,6.30176005765052,6.33451568504609,6.22990900400863,6.25632483255344,2286507.87528907,0.0,1.0
2006-07-27,58.8,59.95,58.72,59.95,173400,6.21300287373995,6.33451568504609,6.20454980860561,6.33451568504609,1641061.52969836,0.0,1.0
2006-07-28,60.65,60.69,58.86,59.99,418300,6.40848000497156,6.41270653753873,6.21934267259071,6.33874221761326,3958800.67977408,0.0,1.0
2006-07-31,60.86,61.14,60.65,60.87,466700,6.43066930094921,6.4602550289194,6.40848000497156,6.431725934091,4416859.3766449,0.0,1.0
2006-08-01,60.57,60.86,60.21,60.85,249000,6.40002693983722,6.43066930094921,6.36198814673269,6.42961266780741,2356541.64299246,0.0,1.0
2006-08-02,59.65,60.55,59.65,60.4,166000,6.30281669079231,6.39791367355364,6.30281669079231,6.38206417642675,1571027.76199497,0.0,1.0
2006-08-03,59.16,59.63,58.89,59.53,225000,6.25104166684448,6.30070342450873,6.22251257201608,6.2901370930908,2129405.09908957,0.0,1.0
2006-08-04,58.9,59.93,58.56,59.15,192300,6.22356920515788,6.3324024187625,6.18764367833693,6.24998503370269,1819931.55802188,0.0,1.0
2006-08-07,58.97,59.05,57.65,58.58,385700,6.23096563715042,6.23941870228476,6.09149006243381,6.18975694462051,3650273.54097266,0.0,1.0
2006-08-08,58.84,59.03,58.57,58.61,322700,6.21722940630712,6.23730543600118,6.18870031147872,6.19292684404589,3054040.11322757,0.0,1.0
2006-08-09,58.59,59.43,57.91,58.84,362200,6.19081357776231,6.27957076167288,6.11896252412042,6.21722940630712,3427869.00840107,0.0,1.0
2006-08-10,57.93,58.66,57.52,58.66,161500,6.121075790404,6.19821000975485,6.07775383159051,6.19821000975485,1528439.66001318,0.0,1.0
2006-08-11,58.65,58.83,57.6,58.66,144200,6.19715337661306,6.21617277316533,6.08620689672485,6.19821000975485,1364712.06794985,0.0,1.0
2006-08-14,59.53,59.68,58.78,58.95,177600,6.2901370930908,6.30598659021769,6.21088960745637,6.22885237086684,1680810.42488137,0.0,1.0
2006-08-15,59.12,60.0,58.87,59.77,205300,6.24681513427731,6.33979885075505,6.2203993057325,6.31549628849382,1942963.85263595,0.0,1.0
2006-08-16,59.61,59.61,59.23,59.25,99300,6.29859015822514,6.29859015822514,6.25843809883703,6.26055136512061,939777.450398197,0.0,1.0
2006-08-17,59.18,59.74,59.09,59.66,133100,6.25315493312806,6.31232638906845,6.24364523485193,6.3038733239341,1259661.41639476,0.0,1.0
2006-08-18,58.85,59.3,58.85,59.18,217900,6.21828603944891,6.26583453082957,6.21828603944891,6.25315493312806,2062210.53818497,0.0,1.0
2006-08-21,59.23,59.51,58.61,58.61,99700,6.25843809883703,6.28802382680722,6.19292684404589,6.19292684404589,943563.059463245,0.0,1.0
2006-08-22,59.05,59.38,58.87,59.125,151100,6.23941870228476,6.27428759596392,6.2203993057325,6.24734345084821,1430013.82432193,0.0,1.0
2006-08-23,59.11,59.52,58.88,59.0,61200,6.24575850113552,6.28908045994901,6.22145593887429,6.2341355365758,579198.186952363,0.0,1.0
2006-08-24,59.09,59.3,58.89,58.99,72000,6.24364523485193,6.26583453082957,6.22251257201608,6.23307890343401,681409.631708663,0.0,1.0
2006-08-25,58.58,59.21,58.23,59.21,96300,6.18975694462051,6.25632483255344,6.15277478465778,6.25632483255344,911385.382410337,0.0,1.0
2006-08-28,59.35,59.53,58.7,58.78,171500,6.27111769653854,6.2901370930908,6.20243654232203,6.21088960745637,1623079.88663938,0.0,1.0
2006-08-29,59.22,59.42,59.11,59.4,146600,6.25738146569523,6.27851412853109,6.24575850113552,6.2764008622475,1387425.72234014,0.0,1.0
2006-08-30,59.6,60.01,58.55,58.55,258400,6.29753352508335,6.34085548389684,6.18658704519514,6.18658704519514,2445503.45602109,0.0,1.0
2006-08-31,59.61,60.0,59.54,59.74,424600,6.29859015822514,6.33979885075505,6.2911937262326,6.31232638906845,4018424.02254859,0.0,1.0
2006-09-01,60.06,60.25,59.76,59.78,305100,6.34613864960581,6.36621467929986,6.31443965535203,6.31655292163562,2887473.31436545,0.0,1.0
2006-09-05,60.67,60.85,59.86,59.94,326700,6.41059327125515,6.42961266780741,6.32500598676996,6.3334590519043,3091896.20387805,0.0,1.0
2006-09-06,60.94,61.05,60.51,60.54,439300,6.43912236608355,6.45074533064326,6.39368714098647,6.39685704041185,4157545.1556891,0.0,1.0
2006-09-07,60.67,61.08,60.4,60.96,235100,6.41059327125515,6.45391523006864,6.38206417642675,6.44123563236713,2224991.72798203,0.0,1.0
2006-09-08,61.16,61.71,60.6,60.89,328400,6.46236829520298,6.52048311800157,6.4031968392626,6.43383920037458,3107985.04240451,0.0,1.0
2006-09-11,61.86,62.36,61.2,61.35,327800,6.53633261512846,6.58916427221808,6.46659482777015,6.48244432489704,3102306.62880694,0.0,1.0
2006-09-12,61.94,62.77,61.72,61.98,251100,6.5447856802628,6.63248623103158,6.52153975114336,6.54901221282997,2376416.09058396,0.0,1.0
2006-09-13,62.04,62.24,61.77,61.9,163600,6.55535201168072,6.57648467451657,6.52682291685232,6.54055914769563,1548314.10760468,0.0,1.0
2006-09-14,61.1,61.93,61.02,61.75,179100,6.45602849635223,6.543729047121,6.44757543121789,6.52470965056874,1695006.4588753,0.0,1.0
2006-09-15,62.21,62.35,61.2,61.2,181600,6.5733147750912,6.58810763907629,6.46659482777015,6.46659482777015,1718666.51553185,0.0,1.0
2006-09-18,61.89,62.34,61.67,62.33,203300,6.53950251455383,6.5870510059345,6.5162565854344,6.5859943727927,1924035.80731071,0.0,1.0
2006-09-19,62.15,62.36,61.81,61.88,177500,6.56697497624044,6.58916427221808,6.53104944941949,6.53844588141204,1679864.02261511,0.0,1.0
2006-09-20,61.85,62.71,61.82,62.22,135000,6.53527598198666,6.62614643218082,6.53210608256129,6.57437140823299,1277643.05945374,0.0,1.0
2006-09-21,62.85,63.9,61.87,61.93,429300,6.64093929616592,6.75188577605413,6.53738924827025,6.543729047121,4062904.9290629,0.0,1.0
2006-09-22,62.42,63.18,62.08,63.09,153800,6.59550407106884,6.67580818984507,6.55957854424789,6.66629849156894,1455566.685511,0.0,1.0
2006-09-25,62.93,63.29,62.36,62.5,235300,6.64939236130026,6.68743115440479,6.58916427221808,6.60395713620318,2226884.53251456,0.0,1.0
2006-09-26,62.54,63.04,62.29,63.04,149100,6.60818366877035,6.66101532585997,6.58176784022553,6.66101532585997,1411085.77899669,0.0,1.0
2006-09-27,62.89,62.95,62.47,62.83,181800,6.64516582873309,6.65150562758384,6.6007872367778,6.63882602988233,1720559.32006437,0.0,1.0
2006-09-28,63.0,63.04,62.42,63.0,295000,6.6567887932928,6.66101532585997,6.59550407106884,6.6567887932928,2791886.68547299,0.0,1.0
2006-09-29,63.49,63.75,62.96,63.06,219000,6.70856381724064,6.73603627892724,6.65256226072563,6.66312859214356,2072620.96311385,0.0,1.0
2006-10-02,63.09,63.58,62.92,63.5,323300,6.66629849156894,6.71807351551677,6.64833572815846,6.70962045038243,3059718.52682514,0.0,1.0
2006-10-03,64.28,64.65,63.05,63.05,369400,6.79203783544224,6.83113326168857,6.66207195900177,6.66207195900177,3496009.97157194,0.0,1.0
2006-10-04,64.53,64.63,64.11,64.37,146000,6.81845366398706,6.82901999540498,6.77407507203177,6.80154753371838,1381747.30874256,0.0,1.0
2006-10-05,65.02,65.54,64.57,64.71,297800,6.87022868793489,6.9251736113081,6.82268019655423,6.83747306053932,2818385.94892833,0.0,1.0
2006-10-06,64.13,65.23,63.84,65.21,395800,6.77618833831536,6.89241798391253,6.74554597720337,6.89030471762895,3745860.16986512,0.0,1.0
2006-10-09,63.8,64.16,62.71,63.98,379600,6.7413194446362,6.77935823774073,6.62614643218082,6.76033884118847,3592543.00273067,0.0,1.0
2006-10-10,64.28,64.47,63.88,64.21,174900,6.79203783544224,6.8121138651363,6.74977250977054,6.7846414034497,1655257.56369229,0.0,1.0
2006-10-11,64.62,64.63,63.9,64.0,168000,6.82796336226319,6.82901999540498,6.75188577605413,6.76245210747205,1589955.80732021,0.0,1.0
2006-10-12,64.24,64.69,64.07,64.61,94400,6.78781130287507,6.83535979425574,6.7698485394646,6.8269067291214,893403.739351358,0.0,1.0
2006-10-13,65.39,65.55,64.04,64.04,319600,6.90932411418121,6.92623024444989,6.76667864003922,6.76667864003922,3024701.64297345,0.0,1.0
2006-10-16,65.5,65.51,65.19,65.4,134700,6.92094707874093,6.92200371188272,6.88819145134536,6.91038074732301,1274803.85265496,0.0,1.0
2006-10-17,65.41,65.69,65.32,65.49,247100,6.9114373804648,6.94102310843499,6.90192768218866,6.91989044559914,2338559.99993348,0.0,1.0
2006-10-18,64.73,65.59,64.65,65.291,122000,6.83958632682291,6.93045677701706,6.83113326168857,6.89886344607747,1154610.76483968,0.0,1.0
2006-10-19,64.51,65.0,64.37,65.0,291700,6.81634039770347,6.8681154216513,6.80154753371838,6.8681154216513,2760655.41068635,0.0,1.0
2006-10-20,64.2,64.68,63.86,64.68,158500,6.7835847703079,6.83430316111395,6.74765924348696,6.83430316111395,1500047.59202532,0.0,1.0
2006-10-23,64.95,65.2,63.99,64.26,162200,6.86283225594234,6.88924808448716,6.76139547433026,6.78992456915866,1535064.47587701,0.0,1.0
2006-10-24,65.48,65.48,64.98,65.15,140100,6.91883381245735,6.91883381245735,6.86600215536772,6.88396491877819,1325909.5750331,0.0,1.0
2006-10-25,65.2,65.6,65.06,65.17,365600,6.88924808448716,6.93151341015886,6.87445522050206,6.88607818506178,3460046.68545398,0.0,1.0
2006-10-26,65.67,65.98,65.08,65.19,278000,6.9389098421514,6.97166546954697,6.87656848678564,6.88819145134536,2630998.30020845,0.0,1.0
2006-10-27,64.89,66.23,64.48,65.78,413100,6.85649245709159,6.99808129809178,6.81317049827809,6.95053280671112,3909587.76192845,0.0,1.0
2006-10-30,65.84,66.0,64.75,65.0,383800,6.95687260556188,6.97377873583056,6.84169959310649,6.8681154216513,3632291.89791367,0.0,1.0
2006-10-31,64.29,65.83,64.17,65.64,179900,6.79309446858404,6.95581597242008,6.78041487088253,6.93573994272603,1702577.67700539,0.0,1.0
2006-11-01,63.88,64.81,63.73,64.49,205500,6.74977250977054,6.84803939195725,6.73392301264366,6.81422713141989,1944856.65716848,0.0,1.0
2006-11-02,65.1,65.29,63.73,63.73,203900,6.87868175306923,6.89875778276329,6.73392301264366,6.73392301264366,1929714.22090828,0.0,1.0
2006-11-03,66.4,66.5,65.25,65.4,320700,7.01604406150226,7.02661039292018,6.89453125019612,6.91038074732301,3035112.06790233,0.0,1.0
2006-11-06,66.95,67.33,66.43,66.5,236600,7.07415888430084,7.11431094368896,7.01921396092763,7.02661039292018,2239187.76197597,0.0,1.0
2006-11-07,67.35,67.44,67.0,67.0,121300,7.11642420997254,7.12593390824868,7.07944205000981,7.07944205000981,1147985.94897584,0.0,1.0
2006-11-08,68.0,68.0,67.1,67.1,274500,7.18510536418906,7.18510536418906,7.09000838142773,7.09000838142773,2597874.22088927,0.0,1.0
2006-11-09,68.34,68.41,67.58,68.0,291700,7.22103089101,7.22842732300255,7.14072677223377,7.18510536418906,2760655.41068635,0.0,1.0
2006-11-10,68.28,68.38,67.97,68.16,214600,7.21469109215925,7.22525742357717,7.18193546476368,7.20201149445774,2030979.26339832,0.0,1.0
2006-11-13,68.24,68.41,67.84,68.2,172700,7.21046455959208,7.22842732300255,7.16819923392038,7.20623802702491,1634436.71383453,0.0,1.0
2006-11-14,68.6,68.6,67.87,68.13,98400,7.24850335269661,7.24850335269661,7.17136913334576,7.19884159503236,931259.830001838,0.0,1.0
2006-11-15,68.88,68.9,68.4,68.64,82400,7.2780890806668,7.28020234695038,7.22737068986076,7.25272988526378,779835.467399913,0.0,1.0
2006-11-16,69.37,69.4,68.68,69.0,236000,7.32986410461463,7.33303400404001,7.25695641783095,7.29076867836831,2233509.34837839,0.0,1.0
2006-11-17,70.04,70.19,68.99,69.5,195400,7.40065852511473,7.41650802224162,7.28971204522652,7.34360033545793,1849270.02827601,0.0,1.0
2006-11-20,70.03,70.25,69.81,69.86,145000,7.39960189197294,7.42284782109237,7.3763559628535,7.38163912856246,1372283.28607994,0.0,1.0
2006-11-21,69.85,70.08,69.59,70.04,163200,7.38058249542067,7.4048850576819,7.35311003373407,7.40065852511473,1544528.49853963,0.0,1.0
2006-11-22,70.18,70.18,69.78,69.97,140000,7.41545138909983,7.41545138909983,7.37318606342812,7.39326209312218,1324963.17276684,0.0,1.0
2006-11-24,70.03,70.29,69.84,70.17,103600,7.39960189197294,7.42707435365954,7.37952586227888,7.41439475595803,980472.747847464,0.0,1.0
2006-11-27,70.15,70.594,69.93,70.27,375000,7.41228148967445,7.45919600117003,7.38903556055501,7.42496108737596,3549008.49848262,0.0,1.0
2006-11-28,68.97,70.12,68.5,70.12,408900,7.28759877894293,7.40911159024907,7.23793702127868,7.40911159024907,3869838.86674545,0.0,1.0
2006-11-29,67.45,69.11,66.96,69.11,484900,7.12699054139047,7.30239164292803,7.07521551744264,7.30239164292803,4589104.58910459,0.0,1.0
2006-11-30,66.8,67.48,66.12,67.4,618700,7.05830938717396,7.13016044081585,6.98645833353207,7.12170737568151,5855390.82136318,0.0,1.0
2006-12-01,66.83,67.02,66.54,66.71,265800,7.06147928659933,7.08155531629339,7.03083692548735,7.04879968889782,2515537.22372448,0.0,1.0
2006-12-04,67.06,67.19,66.31,66.5,307300,7.08578184886056,7.09951807970386,7.00653436322612,7.02661039292018,2908294.16422322,0.0,1.0
2006-12-05,66.72,67.06,66.69,66.92,458500,7.04985632203962,7.08578184886056,7.04668642261424,7.07098898487547,4339254.39081141,0.0,1.0
2006-12-06,66.59,67.01,66.52,67.01,234100,7.03612009119631,7.0804986831516,7.02872365920377,7.0804986831516,2215527.70531942,0.0,1.0
2006-12-07,66.71,67.33,66.31,66.81,174000,7.04879968889782,7.11431094368896,7.00653436322612,7.05936602031575,1646739.94329593,0.0,1.0
2006-12-08,66.8,66.99,66.53,66.82,87300,7.05830938717396,7.07838541686801,7.02978029234556,7.06042265345754,826209.178446753,0.0,1.0
2006-12-11,67.03,67.38,66.85,66.97,124700,7.08261194943518,7.11959410939792,7.06359255288292,7.07627215058443,1180163.62602875,0.0,1.0
2006-12-12,67.29,67.41,67.0401,67.05,192800,7.11008441112179,7.1227640088233,7.08367914890839,7.08472521571877,1824663.5693532,0.0,1.0
2006-12-13,67.54,67.56,67.24,67.34,113000,7.1365002396666,7.13861350595019,7.10480124541283,7.11536757683075,1069434.5608761,0.0,1.0
2006-12-14,68.09,68.09,67.54,67.54,275800,7.19461506246519,7.19461506246519,7.1365002396666,7.1365002396666,2610177.45035068,0.0,1.0
2006-12-15,68.64,69.08,68.12,68.125,240900,7.25272988526378,7.29922174350265,7.19778496189057,7.19831327846146,2279883.05942523,0.0,1.0
2006-12-18,68.44,68.951,68.1299,68.74,302200,7.23159722242793,7.28559117597352,7.19883102870094,7.2632962166817,2860027.64864386,0.0,1.0
2006-12-19,68.69,68.74,68.13,68.26,216300,7.25801305097274,7.2632962166817,7.19884159503236,7.21257782587566,2047068.10192477,0.0,1.0
2006-12-20,68.54,68.75,68.3801,68.45,153300,7.24216355384585,7.2643528498235,7.22526798990859,7.23265385556972,1450834.67417969,0.0,1.0
2006-12-21,68.42,68.78,68.34,68.42,78300,7.22948395614434,7.26752274924887,7.22103089101,7.22948395614434,741032.974483171,0.0,1.0
2006-12-22,68.62,68.68,68.28,68.35,107100,7.25061661898019,7.25695641783095,7.21469109215925,7.2220875241518,1013596.82716664,0.0,1.0
2006-12-26,68.89,69.0,68.41,68.41,56200,7.27914571380859,7.29076867836831,7.22842732300255,7.22842732300255,531878.073639262,0.0,1.0
2006-12-27,68.68,68.9,68.55,68.8,125400,7.25695641783095,7.28020234695038,7.24322018698764,7.26963601553246,1186788.44189259,0.0,1.0
2006-12-28,67.93,68.88,67.92,68.86,147800,7.17770893219651,7.2780890806668,7.17665229905472,7.27597581438321,1398782.54953528,0.0,1.0
2006-12-29,67.61,68.05,67.44,68.04,114500,7.14389667165915,7.19038852989802,7.12593390824868,7.18933189675623,1083630.59487003,0.0,1.0
2007-01-03,67.46,68.2802,67.0,67.56,186600,7.12804717453226,7.21471222482208,7.07944205000981,7.13861350595019,1765986.62884495,0.0,1.0
2007-01-04,67.43,67.56,66.88,67.26,234300,7.12487727510689,7.13861350595019,7.0667624523083,7.10691451169641,2217420.50985194,0.0,1.0
2007-01-05,66.77,67.43,66.5,67.14,83500,7.05513948774858,7.12487727510689,7.02661039292018,7.0942349139949,790245.892328796,0.0,1.0
2007-01-08,67.16,67.24,66.74,66.74,94400,7.09634818027849,7.10480124541283,7.0519695883232,7.0519695883232,893403.739351357,0.0,1.0
2007-01-09,66.53,67.24,66.15,67.23,121700,7.02978029234556,7.10480124541283,6.98962823295744,7.10374461227103,1151771.55804089,0.0,1.0
2007-01-10,66.81,67.03,66.41,66.42,74700,7.05936602031575,7.08261194943518,7.01710069464405,7.01815732778584,706962.492897737,0.0,1.0
2007-01-11,66.53,66.75,66.22,66.37,180900,7.02978029234556,7.05302622146499,6.99702466494999,7.01287416207688,1712041.69966801,0.0,1.0
2007-01-12,66.44,66.65,66.2,66.3,120100,7.02027059406943,7.04245989004707,6.99491139866641,7.00547773008433,1136629.1217807,0.0,1.0
2007-01-16,66.62,67.14,66.36,66.49,197200,7.03928999062169,7.0942349139949,7.01181752893509,7.02555375977839,1866305.26906873,0.0,1.0
2007-01-17,66.11,66.59,66.05,66.38,128100,6.98540170039027,7.03612009119631,6.97906190153952,7.01393079521867,1212341.30308166,0.0,1.0
2007-01-18,65.37,66.1,65.31,66.0,287000,6.90721084789763,6.98434506724848,6.90087104904687,6.97377873583056,2716174.50417203,0.0,1.0
2007-01-19,65.38,65.71,65.31,65.45,199900,6.90826748103942,6.94313637471857,6.90087104904687,6.91566391303197,1891858.1302578,0.0,1.0
2007-01-22,64.66,65.5,64.49,65.35,405500,6.83218989483036,6.92094707874093,6.81422713141989,6.90509758161404,3837661.18969254,0.0,1.0
2007-01-23,64.62,64.88,64.2,64.64,447900,6.82796336226319,6.85543582394979,6.7835847703079,6.83007662854677,4238935.75058764,0.0,1.0
2007-01-24,65.28,65.62,64.8,64.82,234200,6.8977011496215,6.93362667644244,6.84698275881545,6.84909602509904,2216474.10758568,0.0,1.0
2007-01-25,64.58,65.57,64.5,65.13,142000,6.82373682969602,6.92834351073348,6.81528376456168,6.88185165249461,1343891.21809208,0.0,1.0
2007-01-26,64.21,64.92,63.98,64.68,296400,6.7846414034497,6.85966235651697,6.76033884118847,6.83430316111395,2805136.31720066,0.0,1.0
2007-01-29,64.5,64.67,64.16,64.24,221400,6.81528376456168,6.83324652797215,6.77935823774073,6.78781130287507,2095334.61750414,0.0,1.0
2007-01-30,64.56,64.78,63.79,64.6,324900,6.82162356341243,6.84486949253187,6.74026281149441,6.8258500959796,3074860.96308534,0.0,1.0
2007-01-31,64.59,64.87,64.35,64.35,251000,6.82479346283781,6.854379190808,6.79943426743479,6.79943426743479,2375469.6883177,0.0,1.0
2007-02-01,64.81,65.36,64.53,64.55,351200,6.84803939195725,6.90615421475584,6.81845366398706,6.82056693027064,3323764.75911225,0.0,1.0
2007-02-02,65.54,65.75,64.8,64.8,227900,6.9251736113081,6.94736290728574,6.84698275881545,6.84698275881545,2156850.76481117,0.0,1.0
2007-02-05,65.45,65.65,65.21,65.61,115400,6.91566391303197,6.93679657586782,6.89030471762895,6.93257004330065,1092148.21526638,0.0,1.0
2007-02-06,66.3,66.35,65.34,65.34,211600,7.00547773008433,7.01076089579329,6.90404094847225,6.90404094847225,2002587.19541046,0.0,1.0
2007-02-07,66.5,66.52,66.28,66.29,124900,7.02661039292018,7.02872365920377,7.00336446380075,7.00442109694254,1182056.43056128,0.0,1.0
2007-02-08,66.5,66.76,66.24,66.52,151000,7.02661039292018,7.05408285460679,6.99913793123358,7.02872365920377,1429067.42205567,0.0,1.0
2007-02-09,66.03,66.94,65.45,66.39,168600,6.97694863525593,7.07310225115905,6.91566391303197,7.01498742836046,1595634.22091779,0.0,1.0
2007-02-12,65.64,66.0,65.42,65.81,175300,6.93573994272603,6.97377873583056,6.91249401360659,6.9537027061365,1659043.17275734,0.0,1.0
2007-02-13,66.52,67.08,64.1601,65.64,605200,7.02872365920377,7.08789511514415,6.77936880407215,6.93573994272603,5727626.51541781,0.0,1.0
2007-02-14,65.81,66.98,65.67,66.41,350500,6.9537027061365,7.07732878372622,6.9389098421514,7.01710069464405,3317139.94324842,0.0,1.0
2007-02-15,66.01,66.11,65.55,65.67,280400,6.97483536897235,6.98540170039027,6.92623024444989,6.9389098421514,2653711.95459873,0.0,1.0
2007-02-16,65.95,66.15,65.67,65.76,148600,6.96849557012159,6.98962823295744,6.9389098421514,6.94841954042754,1406353.76766538,0.0,1.0
2007-02-20,66.05,66.15,65.53,65.95,234300,6.97906190153952,6.98962823295744,6.92411697816631,6.96849557012159,2217420.50985194,0.0,1.0
2007-02-21,66.45,66.62,66.04,66.11,171900,7.02132722721122,7.03928999062169,6.97800526839773,6.98540170039027,1626865.49570443,0.0,1.0
2007-02-22,66.55,66.87,66.23,66.36,158000,7.03189355862914,7.0657058191665,6.99808129809178,7.01181752893509,1495315.58069401,0.0,1.0
2007-02-23,66.04,66.62,66.04,66.61,124500,6.97800526839773,7.03928999062169,6.97800526839773,7.0382333574799,1178270.82149623,0.0,1.0
2007-02-26,65.26,66.36,65.22,66.19,154100,6.89558788333791,7.01181752893509,6.89136135077074,6.99385476552461,1458405.89230979,0.0,1.0
2007-02-27,64.42,65.14,64.14,65.14,264700,6.80683069942734,6.8829082856364,6.77724497145715,6.8829082856364,2505126.7987956,0.0,1.0
2007-02-28,64.49,64.98,64.08,64.32,156600,6.81422713141989,6.86600215536772,6.77090517260639,6.79626436800941,1482065.94896634,0.0,1.0
2007-03-01,65.47,65.71,64.02,64.24,322700,6.91777717931555,6.94313637471857,6.76456537375564,6.78781130287507,3054040.11322758,0.0,1.0
2007-03-02,66.15,66.23,65.28,65.36,272600,6.98962823295744,6.99808129809178,6.8977011496215,6.90615421475584,2579892.5778303,0.0,1.0
2007-03-05,65.02,66.12,65.02,66.12,311800,6.87022868793489,6.98645833353207,6.87022868793489,6.98645833353207,2950882.26620501,0.0,1.0
2007-03-06,65.28,65.78,65.09,65.15,201800,6.8977011496215,6.95053280671112,6.87762511992744,6.88396491877819,1909839.77331678,0.0,1.0
2007-03-07,64.99,65.3499,64.89,65.13,197900,6.86705878850951,6.90508701528263,6.85649245709159,6.88185165249461,1872930.08493256,0.0,1.0
2007-03-08,65.57,65.9,65.12,65.12,114400,6.92834351073348,6.96321240441263,6.88079501935282,6.88079501935282,1082684.19260376,0.0,1.0
2007-03-09,65.73,65.92,65.41,65.56,124200,6.94524964100216,6.96532567069622,6.9114373804648,6.92728687759169,1175431.61469744,0.0,1.0
2007-03-12,66.01,66.02,65.22,65.7,216500,6.97483536897235,6.97589200211414,6.89136135077074,6.94207974157678,2048960.9064573,0.0,1.0
2007-03-13,65.16,65.93,64.88,65.93,283000,6.88502155191998,6.96638230383801,6.85543582394979,6.96638230383801,2678318.41352155,0.0,1.0
2007-03-14,64.27,65.36,63.58,65.32,391000,6.79098120230045,6.90615421475584,6.71807351551677,6.90192768218866,3700432.86108454,0.0,1.0
2007-03-15,64.59,65.02,64.17,64.27,178100,6.82479346283781,6.87022868793489,6.78041487088253,6.79098120230045,1685542.43621268,0.0,1.0
2007-03-16,64.25,64.78,63.93,64.54,315500,6.78886793601687,6.84486949253187,6.75505567547951,6.81951029712885,2985899.15005671,0.0,1.0
2007-03-19,64.6,64.76,64.26,64.26,150800,6.8258500959796,6.84275622624829,6.78992456915866,6.78992456915866,1427174.61752314,0.0,1.0
2007-03-20,64.54,64.75,64.29,64.41,142600,6.81951029712885,6.84169959310649,6.79309446858404,6.80577406628555,1349569.63168966,0.0,1.0
2007-03-21,64.87,65.05,64.27,64.47,236300,6.854379190808,6.87339858736027,6.79098120230045,6.8121138651363,2236348.55517718,0.0,1.0
2007-03-22,65.16,65.47,64.94,65.0,259900,6.88502155191998,6.91777717931555,6.86177562280055,6.8681154216513,2459699.49001502,0.0,1.0
2007-03-23,66.45,66.87,65.07,65.07,321800,7.02132722721122,7.0657058191665,6.87551185364385,6.87551185364385,3045522.49283122,0.0,1.0
2007-03-26,67.11,67.14,66.39,66.62,464000,7.09106501456952,7.0942349139949,7.01498742836046,7.03928999062169,4391306.51545583,0.0,1.0
2007-03-27,66.75,67.05,66.66,66.86,190800,7.05302622146499,7.08472521571877,7.04351652318886,7.06464918602471,1805735.52402796,0.0,1.0
2007-03-28,66.57,67.26,66.5,66.99,132200,7.03400682491273,7.10691451169641,7.02661039292018,7.07838541686801,1251143.7959984,0.0,1.0
2007-03-29,67.08,67.22,66.57,66.79,230300,7.08789511514415,7.10268797912924,7.03400682491273,7.05725275403216,2179564.41920146,0.0,1.0
2007-03-30,68.21,68.58,67.27,67.27,401700,7.2072946601667,7.24639008641302,7.1079711448382,7.1079711448382,3801697.90357458,0.0,1.0
2007-04-02,68.2,68.58,68.09,68.37,215800,7.20623802702491,7.24639008641302,7.19461506246519,7.22420079043538,2042336.09059346,0.0,1.0
2007-04-03,68.66,69.04,68.49,68.96,346700,7.25484315154736,7.29499521093548,7.23688038813689,7.28654214580114,3281176.65713046,0.0,1.0
2007-04-04,68.34,68.71,68.06,68.67,124800,7.22103089101,7.26012631725632,7.19144516303981,7.25589978468916,1181110.02829502,0.0,1.0
2007-04-05,68.7,68.77,68.45,68.52,224100,7.25906968411453,7.26646611610708,7.23265385556972,7.24005028756227,2120887.47869321,0.0,1.0
2007-04-09,68.8,68.99,68.64,68.77,265400,7.26963601553246,7.28971204522652,7.25272988526378,7.26646611610708,2511751.61465943,0.0,1.0
2007-04-10,69.02,69.31,68.9,68.9,246200,7.29288194465189,7.32352430576388,7.28020234695038,7.28020234695038,2330042.37953712,0.0,1.0
2007-04-11,69.38,69.6,69.23,69.23,313900,7.33092073775642,7.35416666687586,7.31507124062954,7.31507124062954,2970756.71379652,0.0,1.0
2007-04-12,69.57,69.57,69.25,69.25,202900,7.35099676745048,7.35099676745048,7.31718450691312,7.31718450691312,1920250.19824566,0.0,1.0
2007-04-13,69.89,69.99,69.64,69.68,298200,7.38480902798784,7.39537535940577,7.35839319944303,7.3626197320102,2822171.55799338,0.0,1.0
2007-04-16,70.21,70.32,69.72,69.72,200800,7.4186212885252,7.43024425308492,7.36684626457737,7.36684626457737,1900375.75065416,0.0,1.0
2007-04-17,70.16,70.42,70.0,70.35,100800,7.41333812281624,7.44081058450284,7.39643199254756,7.4334141525103,953973.484392127,0.0,1.0
2007-04-18,69.96,70.41,69.93,70.28,111500,7.39220545998039,7.43975395136105,7.38903556055501,7.42601772051775,1055238.52688216,0.0,1.0
2007-04-19,69.56,69.96,69.36,69.94,85200,7.34994013430869,7.39220545998039,7.32880747147284,7.3900921936968,806334.73085525,0.0,1.0
2007-04-20,69.68,69.97,69.43,69.57,94100,7.3626197320102,7.39326209312218,7.33620390346539,7.35099676745048,890564.532552571,0.0,1.0
2007-04-23,71.03,71.56,70.33,70.91,314500,7.50526520615219,7.56126676266719,7.43130088622671,7.49258560845068,2976435.12739409,0.0,1.0
2007-04-24,71.02,71.54,70.69,71.23,273200,7.50420857301039,7.55915349638361,7.46933967933124,7.52639786898804,2585570.99142787,0.0,1.0
2007-04-25,71.91,71.92,70.78,71.08,186300,7.59824892262993,7.59930555577172,7.47884937760738,7.51054837186115,1763147.42204616,0.0,1.0
2007-04-26,70.79,71.96,70.48,71.96,356400,7.47990601074917,7.60353208833889,7.4471503833536,7.60353208833889,3372977.67695788,0.0,1.0
2007-04-27,73.6,74.24,70.87,71.04,388900,7.77681992359286,7.84444444466758,7.48835907588351,7.50632183929398,3680558.41349304,0.0,1.0
2007-04-30,72.82,73.48,71.4,72.04,308300,7.69440253853305,7.76414032589135,7.54436063239851,7.61198515347323,2917758.18688584,0.0,1.0
2007-05-01,71.0,72.6,68.56,72.6,716500,7.50209530672681,7.67115660941361,7.24427682012944,7.67115660941361,6780972.23776745,0.0,1.0
2007-05-02,72.41,72.85,71.01,71.15,528800,7.65108057971955,7.69757243795842,7.5031519398686,7.5179448038537,5004575.18399362,0.0,1.0
2007-05-03,72.69,73.22,72.34,72.61,364000,7.68066630768974,7.73666786420475,7.64368414772701,7.6722132425554,3444904.2491938,0.0,1.0
2007-05-04,72.13,72.9499,71.57,72.6,420300,7.62149485174936,7.70812820304493,7.56232339580898,7.67115660941361,3977728.72509932,0.0,1.0
2007-05-07,72.55,72.62,71.0,71.86,281500,7.66587344370465,7.6732698756972,7.50209530672681,7.59296575692097,2664122.37952762,0.0,1.0
2007-05-08,71.76,72.0,69.2,71.86,473200,7.58239942550304,7.60775862090606,7.31190134120416,7.59296575692097,4478375.52395193,0.0,1.0
2007-05-09,71.74,71.78,69.5,71.17,383400,7.58028615921946,7.58451269178663,7.34360033545793,7.52005807013728,3628506.28884863,0.0,1.0
2007-05-10,71.19,71.91,71.14,71.15,251800,7.52217133642087,7.59824892262993,7.5168881707119,7.5179448038537,2383040.90644779,0.0,1.0
2007-05-11,71.12,71.36,70.0,70.39,308500,7.51477490442832,7.54013409983134,7.39643199254756,7.43764068507747,2919650.99141837,0.0,1.0
2007-05-14,70.8,71.29,70.58,70.58,169600,7.48096264389096,7.53273766783879,7.45771671477152,7.45771671477152,1605098.2435804,0.0,1.0
2007-05-15,68.87,70.56,68.71,70.45,552000,7.27703244752501,7.45560344848794,7.26012631725632,7.44398048392822,5224140.50976641,0.0,1.0
2007-05-16,69.24,69.48,68.04,69.29,617500,7.31612787377133,7.34148706917435,7.18933189675623,7.32141103948029,5844033.99416804,0.0,1.0
2007-05-17,70.58,71.04,69.0,69.25,646100,7.45771671477152,7.50632183929398,7.29076867836831,7.31718450691312,6114705.04231899,0.0,1.0
2007-05-18,71.85,72.07,70.18,70.2,595300,7.59190912377917,7.61515505289861,7.41545138909983,7.41756465538341,5633932.69105787,0.0,1.0
2007-05-21,71.76,72.03,71.22,71.67,391800,7.58239942550304,7.61092852033144,7.52534123584624,7.57288972722691,3708004.07921464,0.0,1.0
2007-05-22,72.15,72.18,71.35,71.5,431600,7.62360811803295,7.62677801745833,7.53907746668955,7.55492696381644,4084672.18118693,0.0,1.0
2007-05-23,72.12,72.2,71.91,72.13,550100,7.62043821860757,7.62889128374191,7.59824892262993,7.62149485174936,5206158.86670743,0.0,1.0
2007-05-24,70.56,72.18,70.21,72.18,322900,7.45560344848794,7.62677801745833,7.4186212885252,7.62677801745833,3055932.9177601,0.0,1.0
2007-05-25,71.21,71.36,70.43,70.46,256800,7.52428460270445,7.54013409983134,7.44186721764464,7.44503711707001,2430361.0197609,0.0,1.0
2007-05-29,71.6,71.73,70.93,70.97,383700,7.56549329523436,7.57922952607766,7.49469887473426,7.49892540730143,3631345.49564741,0.0,1.0
2007-05-30,71.76,72.02,70.74,71.52,350300,7.58239942550304,7.60987188718965,7.4746228450402,7.55704023010002,3315247.1387159,0.0,1.0
2007-05-31,71.89,72.0,71.63,71.71,312500,7.59613565634634,7.60775862090606,7.56866319465974,7.57711625979408,2957507.08206885,0.0,1.0
2007-06-01,71.68,72.16,71.55,71.89,259800,7.5739463603687,7.62466475117474,7.5602101295254,7.59613565634634,2458753.08774876,0.0,1.0
2007-06-04,72.09,72.2,71.53,71.71,378700,7.61726831918219,7.62889128374191,7.55809686324181,7.57711625979408,3584025.38233431,0.0,1.0
2007-06-05,71.84,72.24,71.67,72.14,204400,7.59085249063738,7.63311781630908,7.57288972722691,7.62255148489116,1934446.23223959,0.0,1.0
2007-06-06,71.62,71.86,71.04,71.67,243000,7.56760656151795,7.59296575692097,7.50632183929398,7.57288972722691,2299757.50701673,0.0,1.0
2007-06-07,70.66,71.59,70.32,71.37,300400,7.46616977990586,7.56443666209257,7.43024425308492,7.54119073297313,2842992.40785114,0.0,1.0
2007-06-08,71.01,71.13,69.96,70.8,276100,7.5031519398686,7.51583153757011,7.39220545998039,7.48096264389096,2613016.65714947,0.0,1.0
2007-06-11,71.85,71.94,71.04,71.11,263100,7.59190912377917,7.60141882205531,7.50632183929398,7.51371827128653,2489984.3625354,0.0,1.0
2007-06-12,71.48,71.84,71.39,71.78,269900,7.55281369753285,7.59085249063738,7.54330399925672,7.58451269178663,2554339.71664122,0.0,1.0
2007-06-13,71.9,72.16,71.4,71.57,376200,7.59719228948814,7.62466475117474,7.54436063239851,7.56232339580898,3560365.32567776,0.0,1.0
2007-06-14,71.8,72.28,71.7,72.16,321300,7.58662595807021,7.63734434887625,7.57605962665229,7.62466475117474,3040790.48149991,0.0,1.0
2007-06-15,70.69,71.49,70.54,71.48,655200,7.46933967933124,7.55387033067464,7.45349018220436,7.55281369753285,6200827.64854883,0.0,1.0
2007-06-18,70.69,70.94,70.51,70.55,482400,7.46933967933124,7.49575550787605,7.45032028277898,7.45454681534615,4565444.53244804,0.0,1.0
2007-06-19,71.7,71.87,70.3,70.44,732900,7.57605962665229,7.59402239006276,7.42813098680133,7.44292385078643,6936182.20943442,0.0,1.0
2007-06-20,71.31,71.75,70.52,71.13,636800,7.53485093412238,7.58134279236125,7.45137691592077,7.51583153757011,6026689.63155661,0.0,1.0
2007-06-21,70.84,71.07,70.62,70.94,675900,7.48518917645813,7.50949173871936,7.4619432473387,7.49575550787605,6396732.91766507,0.0,1.0
2007-06-22,70.74,70.82,69.14,70.67,4292900,7.4746228450402,7.48307591017454,7.3055615423534,7.46722641304766,40628102.8883628,0.0,1.0
2007-06-25,70.8,71.2,70.57,70.69,975100,7.48096264389096,7.52322796956266,7.45666008162973,7.46933967933124,9228368.49832107,0.0,1.0
2007-06-26,71.51,71.85,70.53,70.58,740000,7.55598359695823,7.59190912377917,7.45243354906256,7.45771671477152,7003376.77033903,0.0,1.0
2007-06-27,73.33,73.43,71.83,72.62,1239600,7.74829082876446,7.75885716018239,7.58979585749559,7.6732698756972,11731602.4925841,0.0,1.0
2007-06-28,73.1,73.5,73.08,73.42,537800,7.72398826650324,7.76625359217494,7.72187500021965,7.7578005270406,5089751.3879572,0.0,1.0
2007-06-29,72.54,73.59,72.41,72.9,669500,7.66481681056286,7.77576329045107,7.65108057971955,7.70285560366739,6336163.1726243,0.0,1.0
2007-07-02,73.71,73.8,72.82,72.82,452200,7.78844288815258,7.79795258642871,7.69440253853305,7.69440253853305,4279631.0480369,0.0,1.0
2007-07-03,73.49,73.82,73.36,73.56,156100,7.76519695903314,7.8000658527123,7.75146072818984,7.77259339102569,1477333.93763503,0.0,1.0
2007-07-05,73.67,73.76,73.24,73.67,251300,7.78421635558541,7.79372605386154,7.73878113048833,7.78421635558541,2378308.89511648,0.0,1.0
2007-07-06,73.22,74.2,72.91,73.79,250500,7.73666786420475,7.84021791210041,7.70391223680918,7.79689595328692,2370737.67698639,0.0,1.0
2007-07-09,73.67,73.77,73.41,73.52,603300,7.78421635558541,7.79478268700333,7.7567438938988,7.76836685845852,5709644.87235883,0.0,1.0
2007-07-10,73.66,75.21,73.51,75.2,659800,7.78315972244362,7.94693785942146,7.76731022531673,7.94588122627966,6244362.15279688,0.0,1.0
2007-07-11,74.15,74.15,73.5,73.85,424200,7.83493474639145,7.83493474639145,7.76625359217494,7.80323575213767,4014638.41348354,0.0,1.0
2007-07-12,74.48,74.52,74.1,74.45,501000,7.8698036400706,7.87403017263777,7.82965158068249,7.86663374064523,4741475.35397278,0.0,1.0
2007-07-13,74.39,74.85,74.08,74.52,278300,7.86029394179447,7.90889906631693,7.8275383143989,7.87403017263777,2633837.50700723,0.0,1.0
2007-07-16,74.36,74.96,73.9421,74.64,358000,7.85712404236909,7.92052203087664,7.81296734337358,7.88670977033928,3388120.11321807,0.0,1.0
2007-07-17,74.07,75.28,73.91,74.81,329600,7.82648168125711,7.954334291414,7.80957555098843,7.90467253374976,3119341.86959965,0.0,1.0
2007-07-18,73.84,74.21,73.04,73.92,293000,7.80217911899588,7.8412745452422,7.71764846765248,7.81063218413022,2772958.64014775,0.0,1.0
2007-07-19,74.1,74.62,73.15,73.87,357800,7.82965158068249,7.8845965040557,7.7292714322122,7.80534901842126,3386227.30868555,0.0,1.0
2007-07-20,73.87,74.0,73.0,73.69,238900,7.80534901842126,7.81908524926456,7.71342193508531,7.78632962186899,2260955.01409999,0.0,1.0
2007-07-23,73.25,74.27,73.03,73.76,209100,7.73983776363012,7.84761434409296,7.71659183451069,7.79372605386154,1978927.13875391,0.0,1.0
2007-07-24,71.23,72.0,69.56,72.0,603900,7.52639786898804,7.60775862090606,7.34994013430869,7.60775862090606,5715323.2859564,0.0,1.0
2007-07-25,72.74,73.0,70.62,71.52,409700,7.68594947339871,7.71342193508531,7.4619432473387,7.55704023010002,3877410.08487554,0.0,1.0
2007-07-26,71.95,73.94,70.52,71.55,932000,7.6024754551971,7.81274545041381,7.45137691592077,7.5602101295254,8820469.12156213,0.0,1.0
2007-07-27,69.26,71.95,68.61,71.73,510200,7.31824114005491,7.6024754551971,7.2495599858384,7.57922952607766,4828544.36246889,0.0,1.0
2007-07-30,70.32,70.79,69.24,69.24,380700,7.43024425308492,7.47990601074917,7.31612787377133,7.31612787377133,3602953.42765955,0.0,1.0
2007-07-31,69.66,71.29,69.52,70.26,474700,7.36050646572661,7.53273766783879,7.34571360174152,7.42390445423417,4492571.55794586,0.0,1.0
2007-08-01,69.72,70.08,68.52,70.05,455500,7.36684626457737,7.4048850576819,7.24005028756227,7.40171515825652,4310862.32282355,0.0,1.0
2007-08-02,70.69,71.15,69.61,69.79,524900,7.46933967933124,7.5179448038537,7.35522330001765,7.37424269656992,4967665.4956094,0.0,1.0
2007-08-03,68.25,70.51,67.95,70.51,464700,7.21152119273387,7.45032028277898,7.1798221984801,7.45032028277898,4397931.33131966,0.0,1.0
2007-08-06,69.4,69.73,67.07,68.75,580700,7.33303400404001,7.36790289771916,7.08683848200235,7.2643528498235,5495757.96018361,0.0,1.0
2007-08-07,67.49,69.09,67.41,68.91,550400,7.13121707395764,7.30027837664444,7.1227640088233,7.28125898009218,5208998.07350622,0.0,1.0
2007-08-08,66.68,68.37,65.78,67.9,838200,7.04562978947245,7.22420079043538,6.95053280671112,7.17453903277113,7932743.79580834,0.0,1.0
2007-08-09,64.8,68.0,64.16,68.0,1261200,6.84698275881545,7.18510536418906,6.77935823774073,7.18510536418906,11936025.3820967,0.0,1.0
2007-08-10,66.85,67.35,63.25,64.0,898800,7.06359255288292,7.11642420997254,6.68320462183762,6.76245210747205,8506263.56916313,0.0,1.0
2007-08-13,69.32,70.33,67.73,67.88,806100,7.32458093890567,7.43130088622671,7.15657626936066,7.17242576648755,7628948.66833823,0.0,1.0
2007-08-14,68.05,69.95,67.9,69.39,453400,7.19038852989802,7.3911488268386,7.17453903277113,7.33197737089822,4290987.87523205,0.0,1.0
2007-08-15,66.79,68.55,66.76,68.09,316000,7.05725275403216,7.24322018698764,7.05408285460679,7.19461506246519,2990631.16138802,0.0,1.0
2007-08-16,66.69,67.0,63.59,66.25,857000,7.04668642261424,7.07944205000981,6.71913014865856,7.00019456437537,8110667.4218656,0.0,1.0
2007-08-17,67.09,68.35,65.86,67.3,492700,7.08895174828594,7.2220875241518,6.95898587184546,7.11114104426358,4662923.96587303,0.0,1.0
2007-08-20,66.85,67.13,65.57,66.79,305000,7.06359255288292,7.09317828085311,6.92834351073348,7.05725275403216,2886526.91209919,0.0,1.0
2007-08-21,68.27,68.7,66.21,66.59,273500,7.21363445901746,7.25906968411453,6.9959680318082,7.03612009119631,2588410.19822665,0.0,1.0
2007-08-22,70.01,70.18,68.25,68.44,443500,7.39748862568935,7.41545138909983,7.21152119273387,7.23159722242793,4197294.05087211,0.0,1.0
2007-08-23,70.07,70.35,69.47,70.0,350300,7.40382842454011,7.4334141525103,7.34043043603256,7.39643199254756,3315247.13871589,0.0,1.0
2007-08-24,70.6,70.67,69.09,69.09,341300,7.45982998105511,7.46722641304766,7.30027837664444,7.30027837664444,3230070.93475231,0.0,1.0
2007-08-27,69.95,70.77,69.95,70.07,186200,7.3911488268386,7.47779274446558,7.3911488268386,7.40382842454011,1762201.0197799,0.0,1.0
2007-08-28,68.41,70.0,68.39,70.0,266500,7.22842732300255,7.39643199254756,7.22631405671896,7.39643199254756,2522162.03958831,0.0,1.0
2007-08-29,71.16,71.23,68.97,69.3,466100,7.51900143699549,7.52639786898804,7.28759877894293,7.32246767262208,4411180.96304733,0.0,1.0
2007-08-30,70.36,71.09,69.52,70.69,260800,7.43447078565209,7.51160500500294,7.34571360174152,7.46933967933124,2468217.11041138,0.0,1.0
2007-08-31,71.83,71.98,70.63,70.79,379600,7.58979585749559,7.60564535462248,7.46299988048049,7.47990601074917,3592543.00273067,0.0,1.0
2007-09-04,71.9,72.48,71.49,71.94,367200,7.59719228948814,7.6584770117121,7.55387033067464,7.60141882205531,3475189.12171418,0.0,1.0
2007-09-05,70.7,71.69,70.56,71.55,337100,7.47039631247304,7.57500299351049,7.45560344848794,7.5602101295254,3190322.0395693,0.0,1.0
2007-09-06,70.53,71.11,70.18,71.11,138100,7.45243354906256,7.51371827128653,7.41545138909983,7.51371827128653,1306981.52970787,0.0,1.0
2007-09-07,69.99,70.88,69.67,70.28,193200,7.39537535940577,7.4894157090253,7.36156309886841,7.42601772051775,1828449.17841824,0.0,1.0
2007-09-10,69.82,70.49,68.72,70.39,318000,7.37741259599529,7.44820701649539,7.26118295039812,7.43764068507747,3009559.20671326,0.0,1.0
2007-09-11,69.83,70.85,69.5,70.03,265300,7.37846922913709,7.48624580959992,7.34360033545793,7.39960189197294,2510805.21239317,0.0,1.0
2007-09-12,69.89,70.3,69.2,70.07,289000,7.38480902798784,7.42813098680133,7.31190134120416,7.40382842454011,2735102.54949727,0.0,1.0
2007-09-13,71.96,71.97,69.78,70.1,357600,7.60353208833889,7.60458872148068,7.37318606342812,7.40699832396548,3384334.50415302,0.0,1.0
2007-09-14,71.99,72.04,71.16,71.89,351600,7.60670198776427,7.61198515347323,7.51900143699549,7.59613565634634,3327550.3681773,0.0,1.0
2007-09-17,71.07,71.99,70.98,71.78,135100,7.50949173871936,7.60670198776427,7.49998204044323,7.58451269178663,1278589.46172,0.0,1.0
2007-09-18,72.38,72.48,70.53,71.06,305100,7.64791068029418,7.6584770117121,7.45243354906256,7.50843510557756,2887473.31436545,0.0,1.0
2007-09-19,73.25,73.76,72.42,72.49,490400,7.73983776363012,7.79372605386154,7.65213721286135,7.65953364485389,4641156.713749,0.0,1.0
2007-09-20,72.18,73.21,72.16,73.16,306700,7.62677801745833,7.73561123106295,7.62466475117474,7.73032806535399,2902615.75062565,0.0,1.0
2007-09-21,71.57,72.5,70.53,72.32,552000,7.56232339580898,7.66059027799569,7.45243354906256,7.64157088144342,5224140.50976641,0.0,1.0
2007-09-24,70.84,71.85,70.31,71.84,443700,7.48518917645813,7.59190912377917,7.42918761994313,7.59085249063738,4199186.85540463,0.0,1.0
2007-09-25,70.51,71.14,70.32,70.81,196500,7.45032028277898,7.5168881707119,7.43024425308492,7.48201927703275,1859680.45320489,0.0,1.0
2007-09-26,72.99,73.25,70.44,70.44,396400,7.71236530194352,7.73983776363012,7.44292385078643,7.44292385078643,3751538.58346269,0.0,1.0
2007-09-27,73.45,73.89,72.78,72.78,358700,7.76097042646597,7.80746228470484,7.69017600596588,7.69017600596588,3394744.92908191,0.0,1.0
2007-09-28,74.41,75.23,73.2,73.2,517300,7.86240720807806,7.94905112570504,7.73455459792116,7.73455459792116,4895738.92337348,0.0,1.0
2007-10-01,75.49,75.75,74.04,74.04,346900,7.97652358739165,8.00399604907825,7.82331178183173,7.82331178183173,3283069.46166298,0.0,1.0
2007-10-02,76.01,76.21,75.28,75.28,375400,8.03146851076486,8.05260117360071,7.954334291414,7.954334291414,3552794.10754766,0.0,1.0
2007-10-03,75.18,76.18,74.9,76.0,411200,7.94376795999608,8.04943127417533,7.91418223202589,8.03041187762306,3891606.11886947,0.0,1.0
2007-10-04,75.45,75.81,75.23,75.34,306500,7.97229705482448,8.01033584792901,7.94905112570504,7.96067409026476,2900722.94609312,0.0,1.0
2007-10-05,75.66,76.23,75.5,75.81,210200,7.99448635080212,8.05471443988429,7.97758022053344,8.01033584792901,1989337.56368279,0.0,1.0
2007-10-08,76.32,76.43,75.3,75.65,256900,8.06422413816042,8.07584710272014,7.95644755769759,7.99342971766033,2431307.42202716,0.0,1.0
2007-10-09,76.65,76.65,75.97,76.13,270900,8.09909303183958,8.09909303183958,8.02724197819769,8.04414810846637,2563803.73930384,0.0,1.0
2007-10-10,76.71,77.03,76.12,76.46,535000,8.10543283069033,8.13924509122769,8.04309147532457,8.07901700214552,5063252.12450187,0.0,1.0
2007-10-11,75.76,77.3,75.37,76.87,274800,8.00505268222004,8.16777418605609,7.96384398969014,8.12233896095901,2600713.42768806,0.0,1.0
2007-10-12,75.27,76.29,75.0,75.77,187200,7.95327765827221,8.06105423873505,7.92474856344381,8.00610931536184,1771665.04244252,0.0,1.0
2007-10-15,74.77,75.5,74.4,75.5,233200,7.90044600118259,7.97758022053344,7.86135057493626,7.97758022053344,2207010.08492306,0.0,1.0
2007-10-16,73.77,74.63,73.6,74.53,129500,7.79478268700333,7.88565313719749,7.77681992359286,7.87508680577957,1225590.93480933,0.0,1.0
2007-10-17,73.77,74.69,72.89,74.16,261300,7.79478268700333,7.89199293604825,7.70179897052559,7.83599137953324,2472949.12174269,0.0,1.0
2007-10-18,73.63,74.1,72.22,73.16,190000,7.77998982301824,7.82965158068249,7.6310045500255,7.73032806535399,1798164.30589786,0.0,1.0
2007-10-19,71.56,73.38,71.22,73.38,203600,7.56126676266719,7.75357399447343,7.52534123584624,7.75357399447343,1926875.0141095,0.0,1.0
2007-10-22,72.42,72.6,70.51,71.48,253300,7.65213721286135,7.67115660941361,7.45032028277898,7.55281369753285,2397236.94044172,0.0,1.0
2007-10-23,72.8,74.39,72.29,72.89,222700,7.69228927224946,7.86029394179447,7.63840098201804,7.70179897052559,2107637.84696554,0.0,1.0
2007-10-24,72.46,72.46,69.75,72.18,405200,7.65636374542852,7.65636374542852,7.37001616400275,7.62677801745833,3834821.98289375,0.0,1.0
2007-10-25,71.57,72.28,70.09,72.0,511900,7.56232339580898,7.63734434887625,7.40594169082369,7.60775862090606,4844633.20099534,0.0,1.0
2007-10-26,72.09,74.2,71.77,71.81,461100,7.61726831918219,7.84021791210041,7.58345605864483,7.587682591212,4363860.84973423,0.0,1.0
2007-10-29,72.88,73.333,71.96,72.67,260200,7.7007423373838,7.748607818707,7.60353208833889,7.67855304140616,2462538.69681381,0.0,1.0
2007-10-30,72.96,74.01,72.44,73.06,247200,7.70919540251814,7.82014188240636,7.65425047914493,7.71976173393607,2339506.40219974,0.0,1.0
2007-10-31,74.77,75.01,73.39,73.39,391500,7.90044600118259,7.92580519658561,7.75463062761522,7.75463062761522,3705164.87241585,0.0,1.0
2007-11-01,73.41,74.49,73.29,74.46,307600,7.7567438938988,7.8708602732124,7.74406429619729,7.86769037378702,2911133.37102201,0.0,1.0
2007-11-02,71.75,73.78,71.01,73.78,363600,7.58134279236125,7.79583932014513,7.5031519398686,7.79583932014513,3441118.64012874,0.0,1.0
2007-11-05,70.04,71.31,69.44,71.0,474800,7.40065852511473,7.53485093412238,7.33726053660718,7.50209530672681,4493517.96021212,0.0,1.0
2007-11-06,69.85,70.94,68.78,70.39,400400,7.38058249542067,7.49575550787605,7.26752274924887,7.43764068507747,3789394.67411317,0.0,1.0
2007-11-07,67.44,69.62,67.42,69.62,411300,7.12593390824868,7.35627993315944,7.12382064196509,7.35627993315944,3892552.52113573,0.0,1.0
2007-11-08,69.59,69.72,67.38,67.42,353200,7.35311003373407,7.36684626457737,7.11959410939792,7.12382064196509,3342692.80443749,0.0,1.0
2007-11-09,69.05,70.05,67.82,68.61,334500,7.29605184407727,7.40171515825652,7.16608596763679,7.2495599858384,3165715.58064649,0.0,1.0
2007-11-12,69.21,70.38,68.77,68.88,296600,7.31295797434595,7.43658405193567,7.26646611610708,7.2780890806668,2807029.12173318,0.0,1.0
2007-11-13,70.24,70.41,68.99,69.77,315200,7.42179118795058,7.43975395136105,7.28971204522652,7.37212943028633,2983059.94325792,0.0,1.0
2007-11-14,69.68,70.78,69.67,70.42,282400,7.3626197320102,7.47884937760738,7.36156309886841,7.44081058450284,2672639.99992398,0.0,1.0
2007-11-15,69.57,70.3,68.9,69.57,418000,7.35099676745048,7.42813098680133,7.28020234695038,7.35099676745048,3955961.47297529,0.0,1.0
2007-11-16,68.3,69.92,68.15,69.92,439700,7.21680435844283,7.38797892741322,7.20095486131595,7.38797892741322,4161330.76475415,0.0,1.0
2007-11-19,67.72,68.3,67.41,68.24,388600,7.15551963621887,7.21680435844283,7.1227640088233,7.21046455959208,3677719.20669425,0.0,1.0
2007-11-20,67.33,67.97,66.71,67.81,565500,7.11431094368896,7.18193546476368,7.04879968889782,7.165029334495,5351904.81571178,0.0,1.0
2007-11-21,67.42,68.03,66.38,66.92,442000,7.12382064196509,7.18827526361444,7.01393079521867,7.07098898487547,4183098.01687818,0.0,1.0
2007-11-23,68.54,69.04,67.2,67.49,152800,7.24216355384585,7.29499521093548,7.10057471284566,7.13121707395764,1446102.66284838,0.0,1.0
2007-11-26,67.81,68.5,67.57,68.5,250100,7.165029334495,7.23793702127868,7.13967013909198,7.23793702127868,2366952.06792134,0.0,1.0
2007-11-27,68.56,68.61,67.47,68.39,310600,7.24427682012944,7.2495599858384,7.12910380767405,7.22631405671896,2939525.43900987,0.0,1.0
2007-11-28,70.75,71.09,68.42,69.85,471900,7.475679478182,7.51160500500294,7.22948395614434,7.38058249542067,4466072.29449052,0.0,1.0
2007-11-29,70.31,70.95,69.76,70.83,354800,7.42918761994313,7.49681214101785,7.37107279714454,7.48413254331634,3357835.24069768,0.0,1.0
2007-11-30,69.78,71.16,69.15,71.05,567600,7.37318606342812,7.51900143699549,7.3066181754952,7.50737847243577,5371779.26330329,0.0,1.0
2007-12-03,70.81,70.97,68.68,69.43,451300,7.48201927703275,7.49892540730143,7.25695641783095,7.33620390346539,4271113.42764055,0.0,1.0
2007-12-04,72.54,72.71,69.92,70.03,700700,7.66481681056286,7.68277957397333,7.38797892741322,7.39960189197294,6631440.67969805,0.0,1.0
2007-12-05,71.68,73.67,71.13,72.62,680100,7.5739463603687,7.78421635558541,7.51583153757011,7.6732698756972,6436481.81284807,0.0,1.0
2007-12-06,72.77,72.9,71.25,71.25,566000,7.68911937282408,7.70285560366739,7.52851113527162,7.52851113527162,5356636.8270431,0.0,1.0
2007-12-07,71.31,72.67,71.3,72.08,358400,7.53485093412238,7.67855304140616,7.53379430098058,7.6162116860404,3391905.72228312,0.0,1.0
2007-12-10,71.85,72.76,71.0,71.45,377100,7.59190912377917,7.68806273968229,7.50209530672681,7.54964379810747,3568882.94607412,0.0,1.0
2007-12-11,69.36,72.26,69.2,71.69,412300,7.32880747147284,7.63523108259267,7.31190134120416,7.57500299351049,3902016.54379835,0.0,1.0
2007-12-12,69.37,71.0,68.37,70.62,631400,7.32986410461463,7.50209530672681,7.22420079043538,7.4619432473387,5975583.90917847,0.0,1.0
2007-12-13,69.85,69.97,68.53,68.58,611800,7.38058249542067,7.39326209312218,7.24110692070406,7.24639008641302,5790089.06499111,0.0,1.0
2007-12-14,68.48,69.83,68.43,69.58,652800,7.2358237549951,7.37846922913709,7.23054058928614,7.35205340059227,6178113.99415854,0.0,1.0
2007-12-17,68.81,69.49,68.25,68.32,527500,7.27069264867425,7.34254370231614,7.21152119273387,7.21891762472642,4992271.95453221,0.0,1.0
2007-12-18,67.26,70.06,66.87,69.21,978500,7.10691451169641,7.40277179139831,7.0657058191665,7.31295797434595,9260546.17537398,0.0,1.0
2007-12-19,67.17,68.5,66.52,67.6,854900,7.09740481342028,7.23793702127868,7.02872365920377,7.14284003851736,8090792.9742741,0.0,1.0
2007-12-20,67.5,68.08,66.78,67.29,706900,7.13227370709943,7.1935584293234,7.05619612089037,7.11008441112179,6690117.6202063,0.0,1.0
2007-12-21,68.37,68.78,67.71,67.99,494500,7.22420079043538,7.26752274924887,7.15446300307707,7.18404873104726,4679959.20666574,0.0,1.0
2007-12-24,69.67,69.91,68.23,68.28,221100,7.36156309886841,7.38692229427143,7.20940792645029,7.21469109215925,2092495.41070535,0.0,1.0
2007-12-26,69.89,70.11,69.25,69.58,230900,7.38480902798784,7.40805495710728,7.31718450691312,7.35205340059227,2185242.83279903,0.0,1.0
2007-12-27,69.87,70.4,69.69,69.69,343800,7.38269576170426,7.43869731821926,7.36367636515199,7.36367636515199,3253730.99140886,0.0,1.0
2007-12-28,69.79,70.24,69.49,70.09,327400,7.37424269656992,7.42179118795058,7.34254370231614,7.40594169082369,3098521.01974189,0.0,1.0
2007-12-31,70.35,70.98,68.82,69.9,473900,7.4334141525103,7.49998204044323,7.27174928181604,7.38586566112963,4485000.33981576,0.0,1.0
2008-01-02,68.48,70.45,68.17,70.05,427100,7.2358237549951,7.44398048392822,7.20306812759953,7.40171515825652,4042084.07920513,0.0,1.0
2008-01-03,69.88,70.22,68.35,68.35,543900,7.38375239484605,7.41967792166699,7.2220875241518,7.2220875241518,5147481.92619919,0.0,1.0
2008-01-04,69.32,69.76,68.86,69.36,510400,7.32458093890567,7.37107279714454,7.27597581438321,7.32880747147284,4830437.16700141,0.0,1.0
2008-01-07,70.12,70.49,69.12,70.23,473800,7.40911159024907,7.44820701649539,7.30344827606982,7.42073455480879,4484053.9375495,0.0,1.0
2008-01-08,71.19,72.0,70.58,70.65,825800,7.52217133642087,7.60775862090606,7.45771671477152,7.46511314676407,7815389.91479185,0.0,1.0
2008-01-09,71.19,71.88,70.9,71.03,760300,7.52217133642087,7.59507902320455,7.49152897530889,7.50526520615219,7195496.43039022,0.0,1.0
2008-01-10,72.36,73.0,71.1,71.85,905300,7.64579741401059,7.71342193508531,7.51266163814473,7.59190912377917,8567779.71647017,0.0,1.0
2008-01-11,71.27,72.41,71.11,72.38,486600,7.53062440155521,7.65108057971955,7.51371827128653,7.64791068029418,4605193.42763104,0.0,1.0
2008-01-14,71.08,72.0,70.21,72.0,542100,7.51054837186115,7.60775862090606,7.4186212885252,7.60775862090606,5130446.68540647,0.0,1.0
2008-01-15,70.28,71.34,70.02,70.58,363900,7.42601772051775,7.53802083354776,7.39854525883114,7.45771671477152,3443957.84692753,0.0,1.0
2008-01-16,70.31,71.45,69.74,69.74,402000,7.42918761994313,7.54964379810747,7.36895953086095,7.36895953086095,3804537.11037336,0.0,1.0
2008-01-17,67.44,71.01,67.39,70.35,454900,7.12593390824868,7.5031519398686,7.12065074253971,7.4334141525103,4305183.90922598,0.0,1.0
2008-01-18,67.33,68.7,66.8,67.56,475400,7.11431094368896,7.25906968411453,7.05830938717396,7.13861350595019,4499196.3738097,0.0,1.0
2008-01-22,67.74,69.07,66.11,66.13,462500,7.15763290250245,7.29816511036086,6.98540170039027,6.98751496667386,4377110.48146189,0.0,1.0
2008-01-23,69.6,69.85,66.1,66.21,562400,7.35416666687586,7.38058249542067,6.98434506724848,6.9959680318082,5322566.34545766,0.0,1.0
2008-01-24,69.11,70.2,68.74,69.6,407400,7.30239164292803,7.41756465538341,7.2632962166817,7.35416666687586,3855642.83275151,0.0,1.0
2008-01-25,67.67,69.41,67.29,69.41,376800,7.15023647050991,7.3340906371818,7.11008441112179,7.3340906371818,3566043.73927533,0.0,1.0
2008-01-28,68.26,68.54,67.22,67.32,421700,7.21257782587566,7.24216355384585,7.10268797912924,7.11325431054717,3990978.35682699,0.0,1.0
2008-01-29,69.97,70.23,68.56,68.79,386200,7.39326209312218,7.42073455480879,7.24427682012944,7.26857938239067,3655005.55230396,0.0,1.0
2008-01-30,68.19,70.26,68.13,69.61,438500,7.20518139388312,7.42390445423417,7.19884159503236,7.35522330001765,4149973.937559,0.0,1.0
2008-01-31,70.46,70.89,67.51,67.83,441700,7.44503711707001,7.49047234216709,7.13333034024123,7.16714260077858,4180258.81007939,0.0,1.0
2008-02-01,70.38,70.93,69.27,70.17,624800,7.43658405193567,7.49469887473426,7.31929777319671,7.41439475595803,5913121.35960517,0.0,1.0
2008-02-04,71.25,71.56,70.05,70.17,287500,7.52851113527162,7.56126676266719,7.40171515825652,7.41439475595803,2720906.51550334,0.0,1.0
2008-02-05,70.11,71.16,69.61,70.71,422100,7.40805495710728,7.51900143699549,7.35522330001765,7.47145294561483,3994763.96589203,0.0,1.0
2008-02-06,70.17,71.21,70.0,70.56,221500,7.41439475595803,7.52428460270445,7.39643199254756,7.45560344848794,2096281.0197704,0.0,1.0
2008-02-07,70.29,71.51,69.12,69.93,335900,7.42707435365954,7.55598359695823,7.30344827606982,7.38903556055501,3178965.21237416,0.0,1.0
2008-02-08,69.84,70.8,69.46,69.97,294700,7.37952586227888,7.48096264389096,7.33937380289076,7.39326209312218,2789047.47867421,0.0,1.0
2008-02-11,67.91,70.04,67.65,69.59,410800,7.17559566591292,7.40065852511473,7.14812320422632,7.35311003373407,3887820.50980443,0.0,1.0
2008-02-12,69.82,70.61,68.16,69.0,605000,7.37741259599529,7.4608866141969,7.20201149445774,7.29076867836831,5725733.71088529,0.0,1.0
2008-02-13,71.07,71.23,69.48,70.71,485900,7.50949173871936,7.52639786898804,7.34148706917435,7.47145294561483,4598568.61176721,0.0,1.0
2008-02-14,69.98,70.78,68.77,70.61,435000,7.39431872626397,7.47884937760738,7.26646611610708,7.4608866141969,4116849.85823984,0.0,1.0
2008-02-15,70.82,71.09,69.055,69.55,208200,7.48307591017454,7.51160500500294,7.29658016064817,7.3488835011669,1970409.51835755,0.0,1.0
2008-02-19,70.62,71.56,70.15,71.53,305400,7.4619432473387,7.56126676266719,7.41228148967445,7.55809686324181,2890312.52116424,0.0,1.0
2008-02-20,70.92,71.18,69.79,70.8,248600,7.49364224159247,7.52111470327908,7.37424269656992,7.48096264389096,2352756.03392741,0.0,1.0
2008-02-21,69.83,70.75,69.65,70.39,285000,7.37846922913709,7.475679478182,7.35944983258482,7.43764068507747,2697246.45884679,0.0,1.0
2008-02-22,70.01,70.01,68.67,69.5,274200,7.39748862568935,7.39748862568935,7.25589978468916,7.34360033545793,2595035.01409049,0.0,1.0
2008-02-25,70.02,70.26,68.8,69.65,315200,7.39854525883114,7.42390445423417,7.26963601553246,7.35944983258482,2983059.94325792,0.0,1.0
2008-02-26,71.08,71.47,69.95,70.06,192200,7.51054837186115,7.55175706439106,7.3911488268386,7.40277179139831,1818985.15575562,0.0,1.0
2008-02-27,70.69,71.0,69.86,70.09,271100,7.46933967933124,7.50209530672681,7.38163912856246,7.40594169082369,2565696.54383637,0.0,1.0
2008-02-28,69.36,70.53,68.93,70.53,209100,7.32880747147284,7.45243354906256,7.28337224637576,7.45243354906256,1978927.13875391,0.0,1.0
2008-02-29,68.48,69.95,68.34,69.01,396200,7.2358237549951,7.3911488268386,7.22103089101,7.2918253115101,3749645.77893017,0.0,1.0
2008-03-03,67.47,68.79,66.74,68.56,388600,7.12910380767405,7.26857938239067,7.0519695883232,7.24427682012944,3677719.20669425,0.0,1.0
2008-03-04,67.88,68.21,66.78,66.78,339100,7.17242576648755,7.2072946601667,7.05619612089037,7.05619612089037,3209250.08489455,0.0,1.0
2008-03-05,67.01,68.49,66.62,67.75,274400,7.0804986831516,7.23688038813689,7.03928999062169,7.15868953564424,2596927.81862301,0.0,1.0
2008-03-06,66.9,67.69,66.8,66.8,403300,7.06887571859188,7.15234973679349,7.05830938717396,7.05830938717396,3816840.33983477,0.0,1.0
2008-03-07,68.14,69.75,67.55,69.39,417200,7.19989822817415,7.37001616400275,7.13755687280839,7.33197737089822,3948390.25484519,0.0,1.0
2008-03-10,67.4,68.79,67.29,68.08,248800,7.12170737568151,7.26857938239067,7.11008441112179,7.1935584293234,2354648.83845993,0.0,1.0
2008-03-11,67.72,68.28,66.67,68.21,394500,7.15551963621887,7.21469109215925,7.04457315633065,7.2072946601667,3733556.94040371,0.0,1.0
2008-03-12,66.69,67.86,66.59,67.72,465500,7.04668642261424,7.17031250020396,7.03612009119631,7.15551963621887,4405502.54944975,0.0,1.0
2008-03-13,66.96,67.3,66.25,66.42,591100,7.07521551744264,7.11114104426358,7.00019456437537,7.01815732778584,5594183.79587486,0.0,1.0
2008-03-14,66.47,67.73,66.37,67.0,550800,7.0234404934948,7.15657626936066,7.01287416207688,7.07944205000981,5212783.68257127,0.0,1.0
2008-03-17,65.71,66.9,65.5901,65.74,695000,6.94313637471857,7.06887571859188,6.93046734334848,6.94630627414395,6577495.75052112,0.0,1.0
2008-03-18,67.15,67.26,66.16,66.16,468000,7.09529154713669,7.10691451169641,6.99068486609924,6.99068486609924,4429162.60610631,0.0,1.0
2008-03-19,66.04,67.41,66.0,67.15,473900,6.97800526839773,7.1227640088233,6.97377873583056,7.09529154713669,4485000.33981576,0.0,1.0
2008-03-20,67.68,67.76,65.0,65.01,367200,7.1512931036517,7.15974616878604,6.8681154216513,6.8691720547931,3475189.12171418,0.0,1.0
2008-03-24,67.23,68.34,66.94,68.34,421300,7.10374461227103,7.22103089101,7.07310225115905,7.22103089101,3987192.74776194,0.0,1.0
2008-03-25,68.1,69.3,67.25,67.53,322600,7.19567169560698,7.32246767262208,7.10585787855462,7.13544360652481,3053093.71096131,0.0,1.0
2008-03-26,67.82,68.48,67.73,67.75,279000,7.16608596763679,7.2358237549951,7.15657626936066,7.15868953564424,2640462.32287107,0.0,1.0
2008-03-27,67.46,68.4,67.4,67.96,313100,7.12804717453226,7.22737068986076,7.12170737568151,7.18087883162189,2963185.49566642,0.0,1.0
2008-03-28,67.74,68.27,67.29,67.29,378800,7.15763290250245,7.21363445901746,7.11008441112179,7.11008441112179,3584971.78460057,0.0,1.0
2008-03-31,68.67,69.16,67.76,67.76,344300,7.25589978468916,7.30767480863699,7.15974616878604,7.15974616878604,3258463.00274017,0.0,1.0
2008-04-01,70.81,70.81,68.75,68.94,487200,7.48201927703275,7.48201927703275,7.2643528498235,7.28442887951755,4610871.84122862,0.0,1.0
2008-04-02,71.42,71.92,70.75,70.99,493000,7.5464738986821,7.59930555577172,7.475679478182,7.50103867358502,4665763.17267181,0.0,1.0
2008-04-03,71.62,71.76,70.34,71.31,440900,7.56760656151795,7.58239942550304,7.43235751936851,7.53485093412238,4172687.59194929,0.0,1.0
2008-04-04,71.12,71.93,70.9,71.93,368200,7.51477490442832,7.60036218891351,7.49152897530889,7.60036218891351,3484653.1443768,0.0,1.0
2008-04-07,71.82,71.87,71.08,71.64,440500,7.58873922435379,7.59402239006276,7.51054837186115,7.56971982780153,4168901.98288425,0.0,1.0
2008-04-08,69.72,71.38,69.49,71.38,510300,7.36684626457737,7.54224736611492,7.34254370231614,7.54224736611492,4829490.76473514,0.0,1.0
2008-04-09,69.49,70.455,69.12,69.91,389300,7.34254370231614,7.44450880049912,7.30344827606982,7.38692229427143,3684344.02255809,0.0,1.0
2008-04-10,69.71,70.15,68.98,69.5,306600,7.36578963143558,7.41228148967445,7.28865541208472,7.34360033545793,2901669.34835939,0.0,1.0
2008-04-11,69.16,70.26,69.05,69.42,155000,7.30767480863699,7.42390445423417,7.29605184407727,7.33514727032359,1466923.51270615,0.0,1.0
2008-04-14,68.84,69.53,68.81,68.9,171300,7.27386254809963,7.34677023488331,7.27069264867425,7.28020234695038,1621187.08210686,0.0,1.0
2008-04-15,69.53,69.76,68.6,69.64,247600,7.34677023488331,7.37107279714454,7.24850335269661,7.35839319944303,2343292.01126479,0.0,1.0
2008-04-16,70.45,70.47,69.18,70.06,264700,7.44398048392822,7.44609375021181,7.30978807492057,7.40277179139831,2505126.7987956,0.0,1.0
2008-04-17,70.51,70.9,69.92,70.86,239400,7.45032028277898,7.49152897530889,7.38797892741322,7.48730244274171,2265687.0254313,0.0,1.0
2008-04-18,70.45,71.3,70.24,71.02,299300,7.44398048392822,7.53379430098058,7.42179118795058,7.50420857301039,2832581.98292226,0.0,1.0
2008-04-21,70.48,70.97,70.21,70.27,211400,7.4471503833536,7.49892540730143,7.4186212885252,7.42496108737596,2000694.39087793,0.0,1.0
2008-04-22,71.55,71.7399,69.77,70.49,490700,7.5602101295254,7.58027559288804,7.37212943028633,7.44820701649539,4643995.92054778,0.0,1.0
2008-04-23,71.19,71.71,70.68,71.71,384800,7.52217133642087,7.57711625979408,7.46828304618945,7.57711625979408,3641755.92057629,0.0,1.0
2008-04-24,72.43,73.0,70.89,71.08,424100,7.65319384600314,7.71342193508531,7.49047234216709,7.51054837186115,4013692.01121727,0.0,1.0
2008-04-25,72.64,73.22,71.45,73.0,628500,7.67538314198078,7.73666786420475,7.54964379810747,7.71342193508531,5948138.24345687,0.0,1.0
2008-04-28,72.73,73.1,72.0,72.01,420300,7.68489284025691,7.72398826650324,7.60775862090606,7.60881525404785,3977728.72509932,0.0,1.0
2008-04-29,70.59,71.44,68.66,68.81,772600,7.45877334791332,7.54858716496568,7.25484315154736,7.27069264867425,7311903.90914045,0.0,1.0
2008-04-30,70.65,71.81,70.27,70.96,270000,7.46511314676407,7.587682591212,7.42496108737596,7.49786877415964,2555286.11890748,0.0,1.0
2008-05-01,70.9,71.86,70.37,70.81,582900,7.49152897530889,7.59296575692097,7.43552741879388,7.48201927703275,5516578.81004138,0.0,1.0
2008-05-02,69.64,70.99,68.94,70.36,698400,7.35839319944303,7.50103867358502,7.28442887951755,7.43447078565209,6609673.42757402,0.0,1.0
2008-05-05,69.75,70.08,69.37,69.37,690400,7.37001616400275,7.4048850576819,7.32986410461463,7.32986410461463,6533961.24627306,0.0,1.0
2008-05-06,69.3,69.57,68.66,68.85,663600,7.32246767262208,7.35099676745048,7.25484315154736,7.27491918124142,6280325.43891484,0.0,1.0
2008-05-07,68.39,69.0,67.86,68.11,598500,7.22631405671896,7.29076867836831,7.17031250020396,7.19672832874878,5664217.56357826,0.0,1.0
2008-05-08,68.9,69.6299,68.16,68.34,649900,7.28020234695038,7.35732599996982,7.20201149445774,7.22103089101,6150668.32843694,0.0,1.0
2008-05-09,69.3,69.79,68.11,68.11,435200,7.32246767262208,7.37424269656992,7.19672832874878,7.19672832874878,4118742.66277236,0.0,1.0
2008-05-12,70.01,70.01,68.83,69.27,200800,7.39748862568935,7.39748862568935,7.27280591495784,7.31929777319671,1900375.75065416,0.0,1.0
2008-05-13,69.95,70.76,69.89,70.75,390000,7.3911488268386,7.47673611132379,7.38480902798784,7.475679478182,3690968.83842192,0.0,1.0
2008-05-14,70.38,70.57,69.31,69.73,358200,7.43658405193567,7.45666008162973,7.32352430576388,7.36790289771916,3390012.9177506,0.0,1.0
2008-05-15,70.93,70.95,69.92,70.2,335600,7.49469887473426,7.49681214101785,7.38797892741322,7.41756465538341,3176126.00557538,0.0,1.0
2008-05-16,70.82,70.91,70.61,70.8,337200,7.48307591017454,7.49258560845068,7.4608866141969,7.48096264389096,3191268.44183557,0.0,1.0
2008-05-19,70.62,71.02,69.98,70.71,285500,7.4619432473387,7.50420857301039,7.39431872626397,7.47145294561483,2701978.4701781,0.0,1.0
2008-05-20,70.41,70.73,69.61,70.17,270400,7.43975395136105,7.47356621189841,7.35522330001765,7.41439475595803,2559071.72797253,0.0,1.0
2008-05-21,70.08,70.94,70.07,70.41,247800,7.4048850576819,7.49575550787605,7.40382842454011,7.43975395136105,2345184.81579731,0.0,1.0
2008-05-22,70.75,71.16,69.47,69.47,293900,7.475679478182,7.51900143699549,7.34043043603256,7.34043043603256,2781476.26054411,0.0,1.0
2008-05-23,69.85,70.91,69.75,70.91,158400,7.38058249542067,7.49258560845068,7.37001616400275,7.49258560845068,1499101.18975906,0.0,1.0
2008-05-27,70.22,70.72,70.04,70.04,265200,7.41967792166699,7.47250957875662,7.40065852511473,7.40065852511473,2509858.81012691,0.0,1.0
2008-05-28,69.72,70.72,69.42,70.53,367300,7.36684626457737,7.47250957875662,7.33514727032359,7.45243354906256,3476135.52398044,0.0,1.0
2008-05-29,70.35,70.46,69.77,70.05,191500,7.4334141525103,7.44503711707001,7.37212943028633,7.40171515825652,1812360.33989179,0.0,1.0
2008-05-30,70.36,70.51,69.94,70.32,481800,7.43447078565209,7.45032028277898,7.3900921936968,7.43024425308492,4559766.11885046,0.0,1.0
2008-06-02,70.4,70.87,69.94,70.63,287300,7.43869731821926,7.48835907588351,7.3900921936968,7.46299988048049,2719013.71097082,0.0,1.0
2008-06-03,70.38,70.89,69.22,70.17,297800,7.43658405193567,7.49047234216709,7.31401460748774,7.41439475595803,2818385.94892833,0.0,1.0
2008-06-04,70.13,70.45,70.0,70.3,206900,7.41016822339086,7.44398048392822,7.39643199254756,7.42813098680133,1958106.28889614,0.0,1.0
2008-06-05,71.22,71.43,70.24,71.43,283400,7.52534123584624,7.54753053182389,7.42179118795058,7.54753053182389,2682104.0225866,0.0,1.0
2008-06-06,70.73,71.56,70.71,70.98,605700,7.47356621189841,7.56126676266719,7.47145294561483,7.49998204044323,5732358.52674912,0.0,1.0
2008-06-09,71.14,71.64,70.21,70.5,480200,7.5168881707119,7.56971982780153,7.4186212885252,7.44926364963718,4544623.68259028,0.0,1.0
2008-06-10,71.11,71.49,70.64,70.64,286700,7.51371827128653,7.55387033067464,7.46405651362228,7.46405651362228,2713335.29737324,0.0,1.0
2008-06-11,69.51,71.01,69.49,70.57,322000,7.34465696859973,7.5031519398686,7.34254370231614,7.45666008162973,3047415.29736374,0.0,1.0
2008-06-12,69.02,70.55,68.55,68.77,367100,7.29288194465189,7.45454681534615,7.24322018698764,7.26646611610708,3474242.71944792,0.0,1.0
2008-06-13,69.12,69.98,67.98,69.55,359300,7.30344827606982,7.39431872626397,7.18299209790547,7.3488835011669,3400423.34267948,0.0,1.0
2008-06-16,69.74,70.05,68.45,69.07,332700,7.36895953086095,7.40171515825652,7.23265385556972,7.29816511036086,3148680.33985378,0.0,1.0
2008-06-17,69.22,70.18,69.21,69.58,224600,7.31401460748774,7.41545138909983,7.31295797434595,7.35205340059227,2125619.49002452,0.0,1.0
2008-06-18,68.86,69.799,68.65,69.08,264300,7.27597581438321,7.37519366639753,7.25378651840557,7.29922174350265,2501341.18973055,0.0,1.0
2008-06-19,69.0,69.19,68.25,68.72,237500,7.29076867836831,7.31084470806237,7.21152119273387,7.26118295039812,2247705.38237232,0.0,1.0
2008-06-20,68.55,69.17,68.25,68.59,297700,7.24322018698764,7.30873144177878,7.21152119273387,7.24744671955482,2817439.54666207,0.0,1.0
2008-06-23,67.48,68.39,67.31,68.36,395300,7.13016044081585,7.22631405671896,7.11219767740537,7.22314415729359,3741128.15853381,0.0,1.0
2008-06-24,68.28,68.74,66.89,67.1,722400,7.21469109215925,7.2632962166817,7.06781908545009,7.09000838142773,6836809.97147691,0.0,1.0
2008-06-25,67.69,68.6,67.49,68.6,398100,7.15234973679349,7.24850335269661,7.13121707395764,7.24850335269661,3767627.42198914,0.0,1.0
2008-06-26,67.2,68.03,67.01,67.14,337100,7.10057471284566,7.18827526361444,7.0804986831516,7.0942349139949,3190322.03956931,0.0,1.0
2008-06-27,66.28,67.87,66.26,67.03,518500,7.00336446380075,7.17136913334576,7.00125119751716,7.08261194943518,4907095.75056863,0.0,1.0
2008-06-30,66.32,67.27,66.32,66.57,357700,7.00759099636792,7.1079711448382,7.00759099636792,7.03400682491273,3385280.90641928,0.0,1.0
2008-07-01,67.27,67.46,66.0,66.0,402000,7.1079711448382,7.12804717453226,6.97377873583056,6.97377873583056,3804537.11037337,0.0,1.0
2008-07-02,67.55,68.0,66.94,67.0,290500,7.13755687280839,7.18510536418906,7.07310225115905,7.07944205000981,2749298.5834912,0.0,1.0
2008-07-03,67.1,68.205,66.84,67.69,285700,7.09000838142773,7.2067663435958,7.06253591974113,7.15234973679349,2703871.27471062,0.0,1.0
2008-07-07,64.96,67.13,64.96,67.03,465300,6.86388888908413,7.09317828085311,6.86388888908413,7.08261194943518,4403609.74491723,0.0,1.0
2008-07-08,67.93,67.93,64.96,64.96,551600,7.17770893219651,7.17770893219651,6.86388888908413,6.86388888908413,5220354.90070136,0.0,1.0
2008-07-09,65.98,67.75,65.95,67.63,445000,6.97166546954697,7.15868953564424,6.96849557012159,7.14600993794273,4211490.08486604,0.0,1.0
2008-07-10,65.41,66.37,65.05,66.25,508300,6.9114373804648,7.01287416207688,6.87339858736027,7.00019456437537,4810562.7194099,0.0,1.0
2008-07-11,64.7,65.86,64.34,65.34,467900,6.83641642739753,6.95898587184546,6.798377634293,6.90404094847225,4428216.20384004,0.0,1.0
2008-07-14,64.47,65.37,64.47,65.34,391200,6.8121138651363,6.90721084789763,6.8121138651363,6.90404094847225,3702325.66561707,0.0,1.0
2008-07-15,63.84,65.51,63.84,64.52,536400,6.74554597720337,6.92200371188272,6.74554597720337,6.81739703084526,5076501.75622954,0.0,1.0
2008-07-16,65.29,65.34,63.74,64.95,672900,6.89875778276329,6.90404094847225,6.73497964578545,6.86283225594234,6368340.8496772,0.0,1.0
2008-07-17,65.48,66.24,64.37,64.86,450600,6.91883381245735,6.99913793123358,6.80154753371838,6.85332255766621,4264488.61177671,0.0,1.0
2008-07-18,65.97,66.04,64.05,65.45,332900,6.97060883640518,6.97800526839773,6.76773527318102,6.91566391303197,3150573.1443863,0.0,1.0
2008-07-21,65.02,65.84,64.7201,65.4,402900,6.87022868793489,6.95687260556188,6.83854026001253,6.91038074732301,3813054.73076972,0.0,1.0
2008-07-22,67.55,67.58,64.6,64.78,494000,7.13755687280839,7.14072677223377,6.8258500959796,6.84486949253187,4675227.19533444,0.0,1.0
2008-07-23,68.94,69.2,65.68,67.7,546500,7.28442887951755,7.31190134120416,6.9399664752932,7.15340636993528,5172088.385122,0.0,1.0
2008-07-24,67.63,69.16,67.23,68.54,421000,7.14600993794273,7.30767480863699,7.10374461227103,7.24216355384585,3984353.54096315,0.0,1.0
2008-07-25,68.46,70.5,68.16,69.78,679000,7.23371048871151,7.44926364963718,7.20201149445774,7.37318606342812,6426071.38791919,0.0,1.0
2008-07-28,67.71,70.2,67.56,70.11,539800,7.15446300307707,7.41756465538341,7.13861350595019,7.40805495710728,5108679.43328245,0.0,1.0
2008-07-29,68.99,69.0,67.25,67.51,499700,7.28971204522652,7.29076867836831,7.10585787855462,7.13333034024123,4729172.12451137,0.0,1.0
2008-07-30,69.14,69.85,68.37,69.85,325800,7.3055615423534,7.38058249542067,7.22420079043538,7.38058249542067,3083378.5834817,0.0,1.0
2008-07-31,69.73,70.34,68.39,68.44,453000,7.36790289771916,7.43235751936851,7.22631405671896,7.23159722242793,4287202.266167,0.0,1.0
2008-08-01,69.43,69.71,68.19,69.47,424100,7.33620390346539,7.36578963143558,7.20518139388312,7.34043043603256,4013692.01121727,0.0,1.0
2008-08-04,68.77,69.7,68.01,69.7,254500,7.26646611610708,7.36473299829378,7.18616199733085,7.36473299829378,2408593.76763687,0.0,1.0
2008-08-05,69.75,69.76,68.7,69.7,311500,7.37001616400275,7.37107279714454,7.25906968411453,7.36473299829378,2948043.05940623,0.0,1.0
2008-08-06,69.88,70.21,69.11,69.86,356800,7.38375239484605,7.4186212885252,7.30239164292803,7.38163912856246,3376763.28602293,0.0,1.0
2008-08-07,68.72,69.94,68.05,69.28,289800,7.26118295039812,7.3900921936968,7.19038852989802,7.3203544063385,2742673.76762737,0.0,1.0
2008-08-08,69.86,69.96,68.955,69.0,215300,7.38163912856246,7.39220545998039,7.28601382923024,7.29076867836831,2037604.07926215,0.0,1.0
2008-08-11,69.45,70.47,68.92,70.0,507600,7.33831716974897,7.44609375021181,7.28231561323397,7.39643199254756,4803937.90354607,0.0,1.0
2008-08-12,68.83,70.21,68.78,69.63,352700,7.27280591495784,7.4186212885252,7.26752274924887,7.35733656630124,3337960.79310618,0.0,1.0
2008-08-13,68.48,69.52,68.32,68.83,282100,7.2358237549951,7.34571360174152,7.21891762472642,7.27280591495784,2669800.79312519,0.0,1.0
2008-08-14,68.85,69.05,68.18,68.34,230300,7.27491918124142,7.29605184407727,7.20412476074132,7.22103089101,2179564.41920146,0.0,1.0
2008-08-15,69.91,69.91,68.01,68.75,196900,7.38692229427143,7.38692229427143,7.18616199733085,7.2643528498235,1863466.06226994,0.0,1.0
2008-08-18,68.87,69.83,68.68,69.8,237100,7.27703244752501,7.37846922913709,7.25695641783095,7.37529932971171,2243919.77330727,0.0,1.0
2008-08-19,68.98,69.66,68.72,69.66,220700,7.28865541208472,7.36050646572661,7.26118295039812,7.36050646572661,2088709.8016403,0.0,1.0
2008-08-20,69.35,69.726,68.48,68.98,302200,7.32775083833105,7.36748024446244,7.2358237549951,7.28865541208472,2860027.64864386,0.0,1.0
2008-08-21,69.06,69.59,68.85,69.18,127100,7.29710847721906,7.35311003373407,7.27491918124142,7.30978807492057,1202877.28041904,0.0,1.0
2008-08-22,69.97,69.97,68.6,69.49,180000,7.39326209312218,7.39326209312218,7.24850335269661,7.34254370231614,1703524.07927166,0.0,1.0
2008-08-25,68.81,69.95,68.62,69.28,240000,7.27069264867425,7.3911488268386,7.25061661898019,7.3203544063385,2271365.43902887,0.0,1.0
2008-08-26,68.32,69.21,67.91,68.52,391200,7.21891762472642,7.31295797434595,7.17559566591292,7.24005028756227,3702325.66561706,0.0,1.0
2008-08-27,69.45,69.63,68.44,68.44,197400,7.33831716974897,7.35733656630124,7.23159722242793,7.23159722242793,1868198.07360125,0.0,1.0
2008-08-28,70.5,70.5,69.0,69.44,699500,7.44926364963718,7.44926364963718,7.29076867836831,7.33726053660718,6620083.85250291,0.0,1.0
2008-08-29,69.76,70.67,69.11,69.97,394300,7.37107279714454,7.46722641304766,7.30239164292803,7.39326209312218,3731664.13587119,0.0,1.0
2008-09-02,70.27,70.38,69.49,70.38,279900,7.42496108737596,7.43658405193567,7.34254370231614,7.43658405193567,2648979.94326742,0.0,1.0
2008-09-03,70.59,70.78,69.57,69.57,386200,7.45877334791332,7.47884937760738,7.35099676745048,7.35099676745048,3655005.55230396,0.0,1.0
2008-09-04,69.36,70.75,69.34,70.49,247100,7.32880747147284,7.475679478182,7.32669420518925,7.44820701649539,2338559.99993348,0.0,1.0
2008-09-05,69.72,69.86,68.66,69.26,236600,7.36684626457737,7.38163912856246,7.25484315154736,7.31824114005491,2239187.76197596,0.0,1.0
2008-09-08,71.31,71.32,69.95,70.81,394600,7.53485093412238,7.53590756726417,7.3911488268386,7.48201927703275,3734503.34266997,0.0,1.0
2008-09-09,68.39,71.35,68.39,70.97,516900,7.22631405671896,7.53907746668955,7.22631405671896,7.49892540730143,4891953.31430844,0.0,1.0
2008-09-10,68.97,69.14,67.85,68.58,322900,7.28759877894293,7.3055615423534,7.16925586706217,7.24639008641302,3055932.9177601,0.0,1.0
2008-09-11,68.31,68.6,67.59,68.48,369100,7.21786099158463,7.24850335269661,7.14178340537557,7.2358237549951,3493170.76477315,0.0,1.0
2008-09-12,68.44,68.48,67.58,68.4,364900,7.23159722242793,7.2358237549951,7.14072677223377,7.22737068986076,3453421.86959015,0.0,1.0
2008-09-15,68.79,69.87,66.25,66.25,711200,7.26857938239067,7.38269576170426,7.00019456437537,7.00019456437537,6730812.91765556,0.0,1.0
2008-09-16,72.75,73.04,67.06,67.06,1147200,7.6870061065405,7.71764846765248,7.08578184886056,7.08578184886056,10857126.798558,0.0,1.0
2008-09-17,72.5,74.73,70.14,70.52,676100,7.66059027799569,7.89621946861542,7.41122485653265,7.45137691592077,6398625.72219759,0.0,1.0
2008-09-18,76.69,77.62,71.34,72.26,1194800,8.10331956440675,8.20158644659345,7.53802083354776,7.63523108259267,11307614.2772987,0.0,1.0
2008-09-19,80.46,80.4657,74.09,78.99,831800,8.50167025886252,8.50227253975334,7.8285949475407,8.34634518701902,7872174.05076758,0.0,1.0
2008-09-22,74.0,78.75,73.525,78.75,767600,7.81908524926456,8.320985991616,7.76889517502942,8.320985991616,7264583.79582735,0.0,1.0
2008-09-23,73.17,75.36,72.69,74.0,403800,7.73138469849578,7.96278735654834,7.68066630768974,7.81908524926456,3821572.35116608,0.0,1.0
2008-09-24,73.59,75.99,72.99,73.25,212800,7.77576329045107,8.02935524448127,7.71236530194352,7.73983776363012,2013944.0226056,0.0,1.0
2008-09-25,74.0,77.6,73.07,73.5,330800,7.81908524926456,8.19947318030986,7.72081836707786,7.76625359217494,3130698.6967948,0.0,1.0
2008-09-26,73.4,74.0,71.69,72.5,277600,7.75568726075701,7.81908524926456,7.57500299351049,7.66059027799569,2627212.6911434,0.0,1.0
2008-09-29,71.5,75.64,69.67,75.64,147837,7.55492696381644,7.99237308451853,7.36156309886841,7.99237308451853,1399132.7183738,0.0,1.0
2008-09-30,73.03,75.67,70.24,72.0,358100,7.71659183451069,7.99554298394391,7.42179118795058,7.60775862090606,3389066.51548433,0.0,1.0
2008-10-01,73.28,73.28,71.3,72.51,310400,7.7430076630555,7.7430076630555,7.53379430098058,7.66164691113748,2937632.63447735,0.0,1.0
2008-10-02,72.25,75.31,71.545,72.51,222900,7.63417444945087,7.95750419083938,7.5596818129545,7.66164691113748,2109530.65149807,0.0,1.0
2008-10-03,72.88,74.26,71.01,72.25,290400,7.7007423373838,7.84655771095117,7.5031519398686,7.63417444945087,2748352.18122494,0.0,1.0
2008-10-06,70.71,71.73,69.225,71.73,612600,7.47145294561483,7.57922952607766,7.31454292405864,7.57922952607766,5797660.2831212,0.0,1.0
2008-10-07,67.46,71.5,67.0,70.25,539300,7.12804717453226,7.55492696381644,7.07944205000981,7.42284782109237,5103947.42195113,0.0,1.0
2008-10-08,64.62,67.75,63.85,65.5,752100,6.82796336226319,7.15868953564424,6.74660261034517,6.92094707874093,7117891.44455674,0.0,1.0
2008-10-09,59.2,68.32,57.88,64.61,1085600,6.25526819941165,7.21891762472642,6.11579262469504,6.8269067291214,10274143.0025406,0.0,1.0
2008-10-10,57.43,59.16,55.71,56.92,1063600,6.06824413331438,6.25104166684448,5.88650323292606,6.01435584308296,10065934.503963,0.0,1.0
2008-10-13,64.61,64.73,57.58,58.07,577400,6.8269067291214,6.83958632682291,6.08409363044126,6.1358686543891,5464526.68539697,0.0,1.0
2008-10-14,62.35,64.97,61.95,64.53,958200,6.58810763907629,6.86494552222593,6.54584231340459,6.81845366398706,9068426.51532278,0.0,1.0
2008-10-15,59.62,61.53,59.31,60.48,420900,6.29964679136693,6.5014637214493,6.26689116397137,6.39051724156109,3983407.13869689,0.0,1.0
2008-10-16,57.52,59.1,54.8,58.84,596200,6.07775383159051,6.24470186799372,5.79034961702295,6.21722940630712,5642450.31145423,0.0,1.0
2008-10-17,58.83,61.88,55.072,56.44,554200,6.21617277316533,6.53844588141204,5.8190900384797,5.96363745227692,5244961.35962417,0.0,1.0
2008-10-20,60.91,61.35,58.7,59.01,415600,6.43595246665817,6.48244432489704,6.20243654232203,6.23519216971759,3933247.818585,0.0,1.0
2008-10-21,62.07,63.19,56.01,60.5,267500,6.5585219111061,6.67686482298686,5.91820222717984,6.39263050784468,2531626.06225093,0.0,1.0
2008-10-22,60.16,62.86,59.43,61.41,357500,6.35670498102373,6.64199592930771,6.27957076167288,6.48878412374779,3383388.10188676,0.0,1.0
2008-10-23,62.09,62.79,56.02,60.97,481600,6.56063517738969,6.63459949731516,5.91925886032163,6.44229226550892,4557873.31431794,0.0,1.0
2008-10-24,61.84,62.79,58.0,59.0,471000,6.53421934884487,6.63459949731516,6.12847222239655,6.2341355365758,4457554.67409417,0.0,1.0
2008-10-27,62.03,63.19,60.76,61.25,576800,6.55429537853893,6.67686482298686,6.42010296953128,6.47187799347911,5458848.27179939,0.0,1.0
2008-10-28,67.78,68.0,62.35,64.0,512900,7.16185943506962,7.18510536418906,6.58810763907629,6.76245210747205,4854097.22365796,0.0,1.0
2008-10-29,69.42,73.0,66.81,68.02,1040800,7.33514727032359,7.71342193508531,7.05936602031575,7.18721863047264,9850154.78725523,0.0,1.0
2008-10-30,70.29,70.89,69.19,70.8,567100,7.42707435365954,7.49047234216709,7.31084470806237,7.48096264389096,5367047.25197198,0.0,1.0
2008-10-31,69.75,69.75,67.03,68.02,1072900,7.37001616400275,7.37001616400275,7.08261194943518,7.18721863047264,10153949.9147253,0.0,1.0
2008-11-03,67.91,71.0,66.83,70.72,500700,7.17559566591292,7.50209530672681,7.06147928659933,7.47250957875662,4738636.14717399,0.0,1.0
2008-11-04,68.35,69.06,67.65,68.57,741900,7.2220875241518,7.29710847721906,7.14812320422632,7.24533345327123,7021358.413398,0.0,1.0
2008-11-05,63.95,68.41,63.73,68.41,658000,6.75716894176309,7.22842732300255,6.73392301264366,7.22842732300255,6227326.91200417,0.0,1.0
2008-11-06,60.56,63.37,60.31,62.29,994400,6.39897030669543,6.69588421953913,6.37255447815062,6.58176784022553,9411024.13570964,0.0,1.0
2008-11-07,60.77,62.98,59.83,60.6,751000,6.42115960267307,6.65467552700922,6.32183608734458,6.4031968392626,7107481.01962786,0.0,1.0
2008-11-10,60.53,61.75,59.7,60.56,445000,6.39580040727005,6.52470965056874,6.30809985650128,6.39897030669543,4211490.08486604,0.0,1.0
2008-11-11,62.87,63.47,58.11,60.36,826600,6.6430525624495,6.70645055095705,6.14009518695627,6.37783764385958,7822961.13292195,0.0,1.0
2008-11-12,62.76,63.81,61.54,61.54,674400,6.63142959788978,6.742376077778,6.5025203545911,6.5025203545911,6382536.88367114,0.0,1.0
2008-11-13,66.96,67.0,62.54,62.59,924900,7.07521551744264,7.07944205000981,6.60818366877035,6.61346683447931,8753274.56065752,0.0,1.0
2008-11-14,66.3,67.48,65.28,66.06,895700,7.00547773008433,7.13016044081585,6.8977011496215,6.98011853468131,8476925.09890901,0.0,1.0
2008-11-17,64.88,67.53,64.73,66.7,611300,6.85543582394979,7.13544360652481,6.83958632682291,7.04774305575603,5785357.0536598,0.0,1.0
2008-11-18,65.12,66.72,63.91,66.42,583600,6.88079501935282,7.04985632203962,6.75294240919592,7.01815732778584,5523203.62590521,0.0,1.0
2008-11-19,58.95,65.09,58.77,65.09,918800,6.22885237086684,6.87762511992744,6.20983297431457,6.87762511992744,8695544.02241554,0.0,1.0
2008-11-20,56.79,59.56,56.74,57.49,1530800,6.00061961223966,6.29330699251618,5.99533644653069,6.07458393216513,14487525.8919392,0.0,1.0
2008-11-21,61.77,61.99,57.22,57.22,1173700,6.52682291685232,6.55006884597176,6.04605483733673,6.04605483733673,11107923.3991175,0.0,1.0
2008-11-24,64.66,64.81,60.18,61.02,883500,6.83218989483036,6.84803939195725,6.35881824730732,6.44757543121789,8361464.02242504,0.0,1.0
2008-11-25,64.31,65.5,62.45,64.34,1451100,6.79520773486762,6.92094707874093,6.59867397049422,6.798377634293,13733243.2857283,0.0,1.0
2008-11-26,66.41,67.15,60.01,61.72,697300,7.01710069464405,7.09529154713669,6.34085548389684,6.52153975114336,6599263.00264514,0.0,1.0
2008-11-28,67.79,68.49,66.47,68.49,417800,7.16291606821142,7.23688038813689,7.0234404934948,7.23688038813689,3954068.66844276,0.0,1.0
2008-12-01,63.2,67.56,63.193,65.83,825800,6.67792145612865,7.13861350595019,6.6771818129294,6.95581597242008,7815389.91479186,0.0,1.0
2008-12-02,66.33,67.01,62.81,65.64,719100,7.00864762950971,7.0804986831516,6.63671276359875,6.93573994272603,6805578.69669026,0.0,1.0
2008-12-03,67.77,67.83,64.43,64.67,633100,7.16080280192783,7.16714260077858,6.80788733256913,6.83324652797215,5991672.74770492,0.0,1.0
2008-12-04,65.0,68.49,64.65,66.5,501600,6.8681154216513,7.23688038813689,6.83113326168857,7.02661039292018,4747153.76757035,0.0,1.0
2008-12-05,68.15,68.15,63.52,63.8,696700,7.20095486131595,7.20095486131595,6.71173371666601,6.7413194446362,6593584.58904757,0.0,1.0
2008-12-08,68.1,69.99,66.9,69.98,735500,7.19567169560698,7.39537535940577,7.06887571859188,7.39431872626397,6960788.66835724,0.0,1.0
2008-12-09,66.42,68.75,65.56,66.25,597200,7.01815732778584,7.2643528498235,6.92728687759169,7.00019456437537,5651914.33411685,0.0,1.0
2008-12-10,66.53,66.98,65.325,66.3,393400,7.02978029234556,7.07732878372622,6.90245599875956,7.00547773008433,3723146.51547483,0.0,1.0
2008-12-11,65.47,67.25,65.18,66.46,591700,6.91777717931555,7.10585787855462,6.88713481820357,7.02238386035301,5599862.20947244,0.0,1.0
2008-12-12,67.72,67.72,64.07,65.0,527200,7.15551963621887,7.15551963621887,6.7698485394646,6.8681154216513,4989432.74773343,0.0,1.0
2008-12-15,66.69,67.7,64.6,66.68,590000,7.04668642261424,7.15340636993528,6.8258500959796,7.04562978947245,5583773.37094598,0.0,1.0
2008-12-16,68.87,68.9,66.12,66.67,564600,7.27703244752501,7.28020234695038,6.98645833353207,7.04457315633065,5343387.19531542,0.0,1.0
2008-12-17,65.02,68.8,64.56,68.53,738600,6.87022868793489,7.26963601553246,6.82162356341243,7.24110692070406,6990127.13861136,0.0,1.0
2008-12-18,66.47,67.56,66.12,67.45,703300,7.0234404934948,7.13861350595019,6.98645833353207,7.12699054139047,6656047.13862087,0.0,1.0
2008-12-19,66.56,68.13,66.17,67.55,533100,7.03295019177094,7.19884159503236,6.99174149924103,7.13755687280839,5045270.48144288,0.0,1.0
2008-12-22,65.32,67.49,64.81,67.38,426800,6.90192768218866,7.13121707395764,6.84803939195725,7.11959410939792,4039244.87240635,0.0,1.0
2008-12-23,66.51,67.22,64.81,64.81,487200,7.02766702606197,7.10268797912924,6.84803939195725,6.84803939195725,4610871.84122862,0.0,1.0
2008-12-24,67.35,67.35,65.35,66.9,338100,7.11642420997254,7.11642420997254,6.90509758161404,7.06887571859188,3199786.06223193,0.0,1.0
2008-12-26,68.05,68.12,66.4,67.26,342200,7.19038852989802,7.19778496189057,7.01604406150226,7.10691451169641,3238588.55514867,0.0,1.0
2008-12-29,68.85,69.24,67.73,67.73,350500,7.27491918124142,7.31612787377133,7.15657626936066,7.15657626936066,3317139.94324842,0.0,1.0
2008-12-30,69.99,70.0,65.7,69.0,426300,7.39537535940577,7.39643199254756,6.94207974157678,7.29076867836831,4034512.86107504,0.0,1.0
2008-12-31,70.1,70.11,68.98,70.1,337300,7.40699832396548,7.40805495710728,7.28865541208472,7.40699832396548,3192214.84410183,0.0,1.0
2009-01-02,68.97,70.0,68.4,70.0,382800,7.28759877894293,7.39643199254756,7.22737068986076,7.39643199254756,3622827.87525106,0.0,1.0
2009-01-05,68.38,68.95,67.27,68.95,360500,7.22525742357717,7.28548551265935,7.1079711448382,7.28548551265935,3411780.16987462,0.0,1.0
2009-01-06,68.25,68.88,66.82,68.46,522500,7.21152119273387,7.2780890806668,7.06042265345754,7.23371048871151,4944951.84121911,0.0,1.0
2009-01-07,67.15,68.47,67.03,67.5,387400,7.09529154713669,7.2347671218533,7.08261194943518,7.13227370709943,3666362.37949911,0.0,1.0
2009-01-08,68.28,68.7,66.77,67.45,358100,7.21469109215925,7.25906968411453,7.05513948774858,7.12699054139047,3389066.51548433,0.0,1.0
2009-01-09,67.06,68.71,67.0,67.89,381700,7.08578184886056,7.26012631725632,7.07944205000981,7.17348239962934,3612417.45032217,0.0,1.0
2009-01-12,66.7,67.65,66.49,66.99,375800,7.04774305575603,7.14812320422632,7.02555375977839,7.07838541686801,3556579.71661271,0.0,1.0
2009-01-13,67.78,67.97,66.26,66.88,289000,7.16185943506962,7.18193546476368,7.00125119751716,7.0667624523083,2735102.54949727,0.0,1.0
2009-01-14,66.26,67.7,66.0,66.4,415900,7.00125119751716,7.15340636993528,6.97377873583056,7.01604406150226,3936087.02538379,0.0,1.0
2009-01-15,66.99,67.84,65.55,66.74,683800,7.07838541686801,7.16819923392038,6.92623024444989,7.0519695883232,6471498.69669977,0.0,1.0
2009-01-16,68.2,68.25,66.91,67.57,297600,7.20623802702491,7.21152119273387,7.06993235173367,7.13967013909198,2816493.1443958,0.0,1.0
2009-01-20,64.54,69.46,64.54,67.27,562500,6.81951029712885,7.33937380289076,6.81951029712885,7.1079711448382,5323512.74772392,0.0,1.0
2009-01-21,66.64,66.91,64.062,64.71,436600,7.04140325690528,7.06993235173367,6.76900323295117,6.83747306053932,4131992.29450003,0.0,1.0
2009-01-22,65.09,66.52,64.45,66.0,505500,6.87762511992744,7.02872365920377,6.81000059885272,6.97377873583056,4784063.45595457,0.0,1.0
2009-01-23,64.55,65.0,63.31,65.0,375800,6.82056693027064,6.8681154216513,6.68954442068837,6.8681154216513,3556579.71661271,0.0,1.0
2009-01-26,62.69,65.04,62.63,64.32,435100,6.62403316589724,6.87234195421848,6.61769336704648,6.79626436800941,4117796.26050609,0.0,1.0
2009-01-27,62.76,63.01,62.0,63.01,459900,6.63142959788978,6.6578454264346,6.55112547911355,6.6578454264346,4352504.02253908,0.0,1.0
2009-01-28,64.99,65.98,62.44,63.97,1326500,6.86705878850951,6.97166546954697,6.59761733735242,6.75928220804668,12554026.0619658,0.0,1.0
2009-01-29,61.11,64.02,61.02,63.35,629200,6.45708512949402,6.76456537375564,6.44757543121789,6.69377095325554,5954763.0593207,0.0,1.0
2009-01-30,60.15,61.66,59.51,61.66,564600,6.35564834788194,6.51519995229261,6.28802382680722,6.51519995229261,5343387.19531543,0.0,1.0
2009-02-02,59.34,60.62,58.41,60.62,532400,6.27006106339675,6.40531010554619,6.17179418121004,6.40531010554619,5038645.66557905,0.0,1.0
2009-02-03,60.76,61.66,57.97,59.14,805900,6.42010296953128,6.51519995229261,6.12530232297117,6.24892840056089,7627055.86380571,0.0,1.0
2009-02-04,59.04,62.88,58.79,61.98,559200,6.23836206914297,6.64410919559129,6.21194624059816,6.54901221282997,5292281.47293728,0.0,1.0
2009-02-05,59.18,60.57,58.52,59.04,484600,6.25315493312806,6.40002693983722,6.18341714576976,6.23836206914297,4586265.38230581,0.0,1.0
2009-02-06,59.97,60.52,58.86,59.61,588100,6.33662895132967,6.39474377412826,6.21934267259071,6.29859015822514,5565791.72788701,0.0,1.0
2009-02-09,60.73,61.02,59.29,60.02,358800,6.4169330701059,6.44757543121789,6.26477789768778,6.34191211703864,3395691.33134817,0.0,1.0
2009-02-10,58.37,60.62,58.37,60.62,535100,6.16756764864287,6.40531010554619,6.16756764864287,6.40531010554619,5064198.52676813,0.0,1.0
2009-02-11,60.48,60.48,57.42,57.6,558500,6.39051724156109,6.39051724156109,6.06718750017258,6.08620689672485,5285656.65707344,0.0,1.0
2009-02-12,63.04,63.32,59.35,59.35,740700,6.66101532585997,6.69060105383016,6.27111769653854,6.27111769653854,7010001.58620287,0.0,1.0
2009-02-13,63.42,64.46,63.04,64.26,541700,6.70116738524809,6.81105723199451,6.66101532585997,6.78992456915866,5126661.07634142,0.0,1.0
2009-02-17,60.63,62.75,59.77,59.77,749200,6.40636673868798,6.63037296474799,6.31549628849382,6.31549628849382,7090445.77883514,0.0,1.0
2009-02-18,59.55,63.35,58.64,63.35,703100,6.29225035937439,6.69377095325554,6.19609674347127,6.69377095325554,6654154.33408834,0.0,1.0
2009-02-19,55.78,59.99,55.78,59.78,1141200,5.89389966491861,6.33874221761326,5.89389966491861,6.31655292163562,10800342.6625823,0.0,1.0
2009-02-20,55.48,56.16,53.8001,55.31,1090400,5.86220067066484,5.93405172430673,5.68469686917511,5.84423790725436,10319570.3113212,0.0,1.0
2009-02-23,51.99,57.0,51.82,57.0,1019600,5.49343570417925,6.0228089082173,5.47547294076878,6.0228089082173,9649517.50680767,0.0,1.0
2009-02-24,53.54,53.55,51.05,52.09,1207100,5.65721384115709,5.65827047429888,5.39411218885076,5.50400203559718,11424021.756049,0.0,1.0
2009-02-25,54.05,55.29,52.05,53.07,971600,5.71110213138851,5.84212464097078,5.49977550303001,5.60755208349284,9195244.41900189,0.0,1.0
2009-02-26,53.87,54.54,53.06,54.21,762700,5.69208273483624,5.76287715533634,5.60649545035105,5.72800826165719,7218210.08478052,0.0,1.0
2009-02-27,54.0,54.46,52.26,52.45,902300,5.70581896567955,5.754424090202,5.52196479900765,5.54204082870171,8539387.6484823,0.0,1.0
2009-03-02,52.57,54.37,51.68,53.0,831600,5.55472042640322,5.74491439192587,5.46068007678368,5.60015565150029,7870281.24623505,0.0,1.0
2009-03-03,51.34,53.65,51.24,52.77,907400,5.42475454996274,5.66883680571681,5.41418821854481,5.57585308923907,8587654.16406167,0.0,1.0
2009-03-04,50.34,51.85,49.9,51.85,987300,5.31909123578349,5.47864284019416,5.27259937754462,5.47864284019416,9343829.57480503,0.0,1.0
2009-03-05,47.75,49.98,47.25,49.63,1101900,5.04542325205923,5.28105244267896,4.9925915949696,5.24407028271622,10428406.5719413,0.0,1.0
2009-03-06,47.79,48.47,46.58,48.0,1095700,5.0496497846264,5.12150083826829,4.9217971744695,5.07183908060404,10369729.6314331,0.0,1.0
2009-03-09,45.1,46.79,44.72,46.7,953800,4.76541546948421,4.94398647044715,4.7252634100961,4.93447677217102,9026784.81560726,0.0,1.0
2009-03-10,48.68,48.68,44.68,45.67,1176300,5.14369013424593,5.14369013424593,4.72103687752893,4.82564355856639,11132529.8580403,0.0,1.0
2009-03-11,47.77,49.14,47.07,48.48,632500,5.04753651834281,5.19229525876839,4.97357219841734,5.12255747141008,5985994.33410735,0.0,1.0
2009-03-12,48.93,48.95,46.1272,47.45,820400,5.17010596279074,5.17221922907433,4.87395282580914,5.01372425780545,7764284.19241371,0.0,1.0
2009-03-13,50.63,50.72,47.95,48.58,587600,5.34973359689547,5.3592432951716,5.06655591489508,5.13312380282801,5561059.7165557,0.0,1.0
2009-03-16,50.88,51.84,50.23,50.77,1227300,5.37614942544028,5.47758620705236,5.30746827122377,5.36452646088057,11615195.0138339,0.0,1.0
2009-03-17,53.24,53.24,49.87,50.76,604400,5.62551484690332,5.62551484690332,5.26942947811924,5.36346982773877,5720055.29728771,0.0,1.0
2009-03-18,55.4,55.45,51.89,52.63,735500,5.8537476055305,5.85903077123946,5.48286937276133,5.56106022525397,6960788.66835723,0.0,1.0
2009-03-19,53.36,56.07,53.36,55.77,703500,5.63819444460483,5.9245420260306,5.63819444460483,5.89284303177682,6657939.94315338,0.0,1.0
2009-03-20,52.83,54.2,52.8274,53.59,477500,5.58219288808982,5.7269516285154,5.58191816347296,5.66249700686605,4519070.8214012,0.0,1.0
2009-03-23,56.92,56.92,53.66,54.3,726600,6.01435584308296,6.01435584308296,5.6698934388586,5.73751795993332,6876558.86665992,0.0,1.0
2009-03-24,54.01,56.87,53.91,55.68,445900,5.70687559882134,6.00907267737399,5.69630926740341,5.88333333350069,4220007.70526239,0.0,1.0
2009-03-25,55.27,55.47,53.56,54.33,550300,5.84001137468719,5.86114403752304,5.65932710744068,5.7406878593587,5208051.67123996,0.0,1.0
2009-03-26,55.37,56.17,54.62,55.5,620400,5.85057770610512,5.93510835744852,5.77133022047068,5.86431393694842,5871479.65988964,0.0,1.0
2009-03-27,54.9,56.04,53.81,53.81,419400,5.80091594844087,5.92137212660522,5.68574293598549,5.68574293598549,3969211.10470296,0.0,1.0
2009-03-30,53.13,54.48,52.11,54.48,648100,5.6138918823436,5.75653735648559,5.50611530188076,5.75653735648559,6133633.08764422,0.0,1.0
2009-03-31,53.86,53.87,51.32,52.23,856800,5.69102610169445,5.69208273483624,5.42264128367915,5.51879489958227,8108774.61733308,0.0,1.0
2009-04-01,55.74,55.83,52.258,53.51,552000,5.88967313235144,5.89918283062757,5.52175347237929,5.65404394173171,5224140.50976641,0.0,1.0
2009-04-02,56.48,56.98,55.78,56.43,540300,5.96786398484409,6.02069564193371,5.89389966491861,5.96258081913513,5113411.44461375,0.0,1.0
2009-04-03,57.07,57.29,53.51,53.51,616200,6.03020534020985,6.05345126932928,5.65404394173171,5.65404394173171,5831730.76470663,0.0,1.0
2009-04-06,57.74,58.17,53.52,56.1,545400,6.10099976070994,6.14643498580702,5.65510057487351,5.92771192545597,5161677.96019312,0.0,1.0
2009-04-07,57.25,58.0,57.05,57.26,431400,6.04922473676211,6.12847222239655,6.02809207392626,6.0502813699039,4082779.3766544,0.0,1.0
2009-04-08,57.52,58.06,56.37,57.07,490600,6.07775383159051,6.1348120212473,5.95624102028437,6.03020534020985,4643049.51828152,0.0,1.0
2009-04-09,59.15,59.15,56.65,58.24,712100,6.24998503370269,6.24998503370269,5.98582674825456,6.15383141779957,6739330.53805192,0.0,1.0
2009-04-13,59.16,59.39,57.34,58.17,453000,6.25104166684448,6.27534422910571,6.05873443503824,6.14643498580702,4287202.266167,0.0,1.0
2009-04-14,55.81,58.84,55.69,58.84,725900,5.89706956434399,6.21722940630712,5.88438996664248,6.21722940630712,6869934.05079608,0.0,1.0
2009-04-15,57.23,57.32,55.14,55.72,647300,6.04711147047853,6.05662116875466,5.82627514384389,5.88755986606786,6126061.86951412,0.0,1.0
2009-04-16,57.25,58.91,56.02,58.91,514600,6.04922473676211,6.22462583829967,5.91925886032163,6.22462583829967,4870186.06218441,0.0,1.0
2009-04-17,55.2,57.48,55.06,56.78,757500,5.83261494269465,6.07352729902334,5.81782207870955,5.99956297909786,7168997.16693488,0.0,1.0
2009-04-20,52.78,55.13,52.75,54.5,932500,5.57690972238086,5.8252185107021,5.57373982295548,5.75865062276917,8825201.13289344,0.0,1.0
2009-04-21,55.73,55.73,52.73,54.46,1063200,5.88861649920965,5.88861649920965,5.5716265566719,5.754424090202,10062148.8948979,0.0,1.0
2009-04-22,54.68,55.7,52.77,53.98,977900,5.77767001932144,5.88544659978427,5.57585308923907,5.70370569939596,9254867.7617764,0.0,1.0
2009-04-23,56.06,56.17,54.07,55.27,898400,5.9234853928888,5.93510835744852,5.71321539767209,5.84001137468719,8502477.96009809,0.0,1.0
2009-04-24,55.16,57.54,54.88,57.54,983800,5.82838841012748,6.07986709787409,5.79880268215729,6.07986709787409,9310705.49548586,0.0,1.0
2009-04-27,55.43,56.0,54.45,54.95,542100,5.85691750495587,5.91714559403805,5.75336745706021,5.80619911414983,5130446.68540647,0.0,1.0
2009-04-28,57.07,57.91,54.924,55.05,629500,6.03020534020985,6.11896252412042,5.80345186798117,5.81676544556776,5957602.26611948,0.0,1.0
2009-04-29,60.0,60.39,58.0,58.94,948000,6.33979885075505,6.38100754328496,6.12847222239655,6.22779573772505,8971893.48416406,0.0,1.0
2009-04-30,57.78,61.1,57.49,61.08,904100,6.10522629327711,6.45602849635223,6.07458393216513,6.45391523006864,8556422.88927503,0.0,1.0
2009-05-01,56.72,57.58,56.15,57.34,619300,5.99322318024711,6.08409363044126,5.93299509116494,6.05873443503824,5861069.23496076,0.0,1.0
2009-05-04,58.61,58.75,56.31,58.28,753300,6.19292684404589,6.20771970803099,5.94990122143362,6.15805795036674,7129248.27175188,0.0,1.0
2009-05-05,56.66,58.1,56.48,57.39,543500,5.98688338139635,6.13903855381447,5.96786398484409,6.06401760074721,5143696.31713414,0.0,1.0
2009-05-06,57.88,58.37,56.0,57.82,790000,6.11579262469504,6.16756764864287,5.91714559403805,6.10945282584428,7476577.90347004,0.0,1.0
2009-05-07,57.29,58.68,56.03,56.03,749200,6.05345126932928,6.20032327603844,5.92031549346343,5.92031549346343,7090445.77883514,0.0,1.0
2009-05-08,59.78,59.89,58.18,59.0,821700,6.31655292163562,6.32817588619533,6.14749161894881,6.2341355365758,7776587.4218751,0.0,1.0
2009-05-11,58.13,59.24,57.52,58.03,653600,6.14220845323985,6.25949473197882,6.07775383159051,6.13164212182193,6185685.21228864,0.0,1.0
2009-05-12,58.87,59.8993,58.0,58.24,499100,6.2203993057325,6.3291585550172,6.12847222239655,6.15383141779957,4723493.71091379,0.0,1.0
2009-05-13,58.95,59.4,57.13,58.49,714100,6.22885237086684,6.2764008622475,6.0365451390606,6.18024724634438,6758258.58337716,0.0,1.0
2009-05-14,59.59,60.0,57.7,59.16,560200,6.29647689194156,6.33979885075505,6.09677322814277,6.25104166684448,5301745.4955999,0.0,1.0
2009-05-15,57.7,59.57,57.7,59.37,588900,6.09677322814277,6.29436362565797,6.09677322814277,6.27323096282212,5573362.9460171,0.0,1.0
2009-05-18,59.79,59.79,57.43,58.43,860500,6.31760955477741,6.31760955477741,6.06824413331438,6.17390744749363,8143791.50118477,0.0,1.0
2009-05-19,57.91,59.2,57.69,58.88,903700,6.11896252412042,6.25526819941165,6.09571659500098,6.22145593887429,8552637.28020997,0.0,1.0
2009-05-20,57.01,59.42,56.81,58.39,766700,6.02386554135909,6.27851412853109,6.00273287852324,6.16968091492646,7256066.17543099,0.0,1.0
2009-05-21,57.07,57.3475,56.43,56.92,510600,6.03020534020985,6.05952690989459,5.96258081913513,6.01435584308296,4832329.97153393,0.0,1.0
2009-05-22,56.47,57.93,56.21,56.86,455500,5.9668073517023,6.121075790404,5.93933489001569,6.0080160442322,4310862.32282355,0.0,1.0
2009-05-26,57.97,58.27,56.0,57.87,734100,6.12530232297117,6.15700131722495,5.91714559403805,6.11473599155325,6947539.03662957,0.0,1.0
2009-05-27,56.13,59.54,55.95,58.4,548000,5.93088182488135,6.2911937262326,5.91186242832909,6.17073754806825,5186284.41911593,0.0,1.0
2009-05-28,56.04,57.19,55.24,57.19,695500,5.92137212660522,6.04288493791136,5.83684147526182,6.04288493791136,6582227.76185242,0.0,1.0
2009-05-29,56.82,56.91,55.52,56.72,501100,6.00378951166503,6.01329920994116,5.86642720323201,5.99322318024711,4742421.75623904,0.0,1.0
2009-06-01,58.44,58.72,55.75,55.75,752900,6.17496408063542,6.20454980860561,5.89072976549323,5.89072976549323,7125462.66268683,0.0,1.0
2009-06-02,59.64,60.09,57.8,58.46,749200,6.30176005765052,6.34930854903118,6.1073395595607,6.177077346919,7090445.77883514,0.0,1.0
2009-06-03,59.26,59.44,58.23,58.75,455400,6.2616079982624,6.28062739481467,6.15277478465778,6.20771970803099,4309915.92055729,0.0,1.0
2009-06-04,59.9,60.01,58.22,58.67,482100,6.32923251933713,6.34085548389684,6.15171815151598,6.19926664289665,4562605.32564925,0.0,1.0
2009-06-05,59.22,60.01,58.98,59.9,425000,6.25738146569523,6.34085548389684,6.23202227029221,6.32923251933713,4022209.63161364,0.0,1.0
2009-06-08,58.04,59.2,57.76,59.06,560400,6.13269875496372,6.25526819941165,6.10311302699353,6.24047533542655,5303638.30013242,0.0,1.0
2009-06-09,59.14,59.49,57.54,58.59,450700,6.24892840056089,6.28591056052363,6.07986709787409,6.19081357776231,4265435.01404298,0.0,1.0
2009-06-10,59.23,59.6,58.91,59.31,401600,6.25843809883703,6.29753352508335,6.22462583829967,6.26689116397137,3800751.50130832,0.0,1.0
2009-06-11,58.94,59.49,58.7,59.25,229600,6.22779573772505,6.28591056052363,6.20243654232203,6.26055136512061,2172939.60333762,0.0,1.0
2009-06-12,58.39,59.21,57.95,59.21,178200,6.16968091492646,6.25632483255344,6.12318905668759,6.25632483255344,1686488.83847894,0.0,1.0
2009-06-15,57.65,58.31,57.47,58.03,442400,6.09149006243381,6.16122784979212,6.07247066588155,6.13164212182193,4186883.62594323,0.0,1.0
2009-06-16,56.51,57.94,56.51,57.94,327300,5.97103388426947,6.12213242354579,5.97103388426947,6.12213242354579,3097574.61747562,0.0,1.0
2009-06-17,55.47,56.86,55.35,56.37,623600,5.86114403752304,6.0080160442322,5.84846443982153,5.95624102028437,5901764.53241003,0.0,1.0
2009-06-18,56.85,57.07,55.8,56.19,581400,6.00695941109041,6.03020534020985,5.8960129312022,5.93722162373211,5502382.77604745,0.0,1.0
2009-06-19,56.34,57.76,56.19,57.42,418500,5.95307112085899,6.10311302699353,5.93722162373211,6.06718750017258,3960693.4843066,0.0,1.0
2009-06-22,55.89,56.88,55.82,55.85,507600,5.90552262947833,6.01012931051579,5.89812619748578,5.90129609691116,4803937.90354607,0.0,1.0
2009-06-23,56.01,56.44,55.82,55.92,270700,5.91820222717984,5.96363745227692,5.89812619748578,5.90869252890371,2561910.93477132,0.0,1.0
2009-06-24,56.99,57.01,55.67,56.17,389700,6.02175227507551,6.02386554135909,5.88227670035889,5.93510835744852,3688129.63162313,0.0,1.0
2009-06-25,58.4,58.41,56.24,56.42,504500,6.17073754806825,6.17179418121004,5.94250478944107,5.96152418599333,4774599.43329195,0.0,1.0
2009-06-26,58.91,58.97,57.4,57.65,929500,6.22462583829967,6.23096563715042,6.065074233889,6.09149006243381,8796809.06490557,0.0,1.0
2009-06-29,58.11,59.0,57.82,59.0,340000,6.14009518695627,6.2341355365758,6.10945282584428,6.2341355365758,3217767.7052909,0.0,1.0
2009-06-30,58.58,58.78,57.5,58.3,470300,6.18975694462051,6.21088960745637,6.07564056530692,6.16017121665032,4450929.85823034,0.0,1.0
2009-07-01,59.86,60.16,58.79,59.3,598100,6.32500598676996,6.35670498102373,6.21194624059816,6.26583453082957,5660431.9545132,0.0,1.0
2009-07-02,58.16,59.22,58.15,58.76,507500,6.14537835266523,6.25738146569523,6.14432171952344,6.20877634117278,4802991.50127981,0.0,1.0
2009-07-06,59.54,59.68,58.42,58.46,305000,6.2911937262326,6.30598659021769,6.17285081435183,6.177077346919,2886526.91209919,0.0,1.0
2009-07-07,58.22,60.0,58.21,59.59,386300,6.15171815151598,6.33979885075505,6.15066151837419,6.29647689194156,3655951.95457023,0.0,1.0
2009-07-08,57.56,59.37,57.24,58.8,521500,6.08198036415768,6.27323096282212,6.04816810362032,6.21300287373995,4935487.81855649,0.0,1.0
2009-07-09,58.4,58.51,57.36,58.0,343000,6.17073754806825,6.18236051262797,6.06084770132183,6.12847222239655,3246159.77327877,0.0,1.0
2009-07-10,58.17,58.35,57.7,57.7,207700,6.14643498580702,6.16545438235929,6.09677322814277,6.09677322814277,1965677.50702624,0.0,1.0
2009-07-13,60.68,60.76,58.02,58.02,498600,6.41164990439694,6.42010296953128,6.13058548868013,6.13058548868013,4718761.69958249,0.0,1.0
2009-07-14,59.56,60.465,59.18,60.4,290500,6.29330699251618,6.3889322918484,6.25315493312806,6.38206417642675,2749298.5834912,0.0,1.0
2009-07-15,60.97,61.12,59.44,60.07,474100,6.44229226550892,6.45814176263581,6.28062739481467,6.3471952827476,4486893.14434829,0.0,1.0
2009-07-16,61.14,61.27,59.7,60.16,414800,6.4602550289194,6.4739912597627,6.30809985650128,6.35670498102373,3925676.6004549,0.0,1.0
2009-07-17,60.1,61.05,59.97,60.98,224300,6.35036518217298,6.45074533064326,6.33662895132967,6.44334889865072,2122780.28322573,0.0,1.0
2009-07-20,61.23,61.43,59.39,59.39,549300,6.46976472719553,6.49089739003138,6.27534422910571,6.27534422910571,5198587.64857734,0.0,1.0
2009-07-21,62.37,62.5,61.26,61.46,464300,6.59022090535987,6.60395713620318,6.47293462662091,6.49406728945676,4394145.72225461,0.0,1.0
2009-07-22,63.72,63.94,61.67,61.67,518100,6.73286637950186,6.7561123086213,6.5162565854344,6.5162565854344,4903310.14150359,0.0,1.0
2009-07-23,64.34,64.55,63.26,63.92,674900,6.798377634293,6.82056693027064,6.68426125497941,6.75399904233771,6387268.89500245,0.0,1.0
2009-07-24,63.21,64.35,62.46,64.0,591100,6.67897808927045,6.79943426743479,6.59973060363601,6.76245210747205,5594183.79587486,0.0,1.0
2009-07-27,62.85,63.3,62.26,62.77,432100,6.64093929616592,6.68848778754658,6.57859794080016,6.63248623103158,4089404.19251823,0.0,1.0
2009-07-28,62.02,62.9889,61.86,62.31,314800,6.55323874539714,6.65561593050541,6.53633261512846,6.58388110650912,2979274.33419287,0.0,1.0
2009-07-29,61.55,62.72,61.41,61.92,314500,6.50357698773289,6.62720306532261,6.48878412374779,6.54267241397921,2976435.12739409,0.0,1.0
2009-07-30,61.34,61.85,60.42,61.85,550200,6.48138769175525,6.53527598198666,6.38417744271034,6.53527598198666,5207105.26897369,0.0,1.0
2009-07-31,62.19,62.4,60.71,61.4,344400,6.57120150880761,6.59339080478525,6.41481980382232,6.487727490606,3259409.40500643,0.0,1.0
2009-08-03,62.94,63.02,61.65,62.3,581100,6.65044899444205,6.65890205957639,6.51414331915081,6.58282447336733,5499543.56924866,0.0,1.0
2009-08-04,62.53,63.39,62.25,62.26,393800,6.60712703562856,6.69799748582271,6.57754130765837,6.57859794080016,3726932.12453988,0.0,1.0
2009-08-05,62.88,63.24,62.25,63.0,357500,6.64410919559129,6.68214798869582,6.57754130765837,6.6567887932928,3383388.10188676,0.0,1.0
2009-08-06,61.84,63.33,61.35,62.31,467300,6.53421934884487,6.69165768697196,6.48244432489704,6.58388110650912,4422537.79024247,0.0,1.0
2009-08-07,62.7,62.85,61.65,62.08,360400,6.62508979903903,6.64093929616592,6.51414331915081,6.55957854424789,3410833.76760836,0.0,1.0
2009-08-10,62.85,63.52,62.48,62.77,239200,6.64093929616592,6.71173371666601,6.60184386991959,6.63248623103158,2263794.22089878,0.0,1.0
2009-08-11,61.77,63.23,61.74,62.39,309800,6.52682291685232,6.68109135555403,6.52365301742695,6.59233417164346,2931954.22087977,0.0,1.0
2009-08-12,62.81,63.0,61.45,61.45,244900,6.63671276359875,6.6567887932928,6.49301065631496,6.49301065631496,2317739.15007571,0.0,1.0
2009-08-13,62.9,63.32,62.31,62.67,145700,6.64622246187488,6.69060105383016,6.58388110650912,6.62191989961365,1378908.10194378,0.0,1.0
2009-08-14,62.33,62.8901,61.9,62.69,195800,6.5859943727927,6.6451763950645,6.54055914769563,6.62403316589724,1853055.63734106,0.0,1.0
2009-08-17,62.1,62.31,61.21,61.21,390000,6.56169181053148,6.58388110650912,6.46765146091194,6.46765146091194,3690968.83842192,0.0,1.0
2009-08-18,62.25,62.78,62.02,62.52,249500,6.57754130765837,6.63354286417337,6.55323874539714,6.60607040248676,2361273.65432377,0.0,1.0
2009-08-19,62.3,62.39,61.59,62.03,399600,6.58282447336733,6.59233417164346,6.50780352030006,6.55429537853893,3781823.45598307,0.0,1.0
2009-08-20,62.39,62.85,61.89,62.3,468700,6.59233417164346,6.64093929616592,6.53950251455383,6.58282447336733,4435787.42197014,0.0,1.0
2009-08-21,62.9,63.144,62.52,62.74,378500,6.64622246187488,6.67200431053462,6.60607040248676,6.6293163316062,3582132.57780179,0.0,1.0
2009-08-24,63.0,63.8,62.43,62.43,239600,6.6567887932928,6.7413194446362,6.59656070421063,6.59656070421063,2267579.82996383,0.0,1.0
2009-08-25,64.16,64.3,63.19,63.93,384500,6.77935823774073,6.79415110172583,6.67686482298686,6.75505567547951,3638916.71377751,0.0,1.0
2009-08-26,64.1,64.27,63.26,63.69,314500,6.77301843888998,6.79098120230045,6.68426125497941,6.72969648007649,2976435.12739409,0.0,1.0
2009-08-27,64.45,64.47,63.6,64.1,249300,6.81000059885272,6.8121138651363,6.72018678180035,6.77301843888998,2359380.84979124,0.0,1.0
2009-08-28,64.27,64.64,63.85,64.47,462700,6.79098120230045,6.83007662854677,6.74660261034517,6.8121138651363,4379003.28599442,0.0,1.0
2009-08-31,64.97,65.07,63.54,63.69,477700,6.86494552222593,6.87551185364385,6.7138469829496,6.72969648007649,4520963.62593372,0.0,1.0
2009-09-01,64.42,65.32,64.38,65.0,430900,6.80683069942734,6.90192768218866,6.80260416686017,6.8681154216513,4078047.36532309,0.0,1.0
2009-09-02,64.2,64.52,63.42,63.81,412700,6.7835847703079,6.81739703084526,6.70116738524809,6.742376077778,3905802.1528634,0.0,1.0
2009-09-03,65.46,65.51,64.23,64.45,461100,6.91672054617376,6.92200371188272,6.78675466973328,6.81000059885272,4363860.84973423,0.0,1.0
2009-09-04,65.15,65.76,64.19,65.39,256600,6.88396491877819,6.94841954042754,6.78252813716611,6.90932411418121,2428468.21522837,0.0,1.0
2009-09-08,64.12,65.3,63.9,65.01,585700,6.77513170517356,6.89981441590508,6.75188577605413,6.8691720547931,5543078.07349672,0.0,1.0
2009-09-09,64.7,65.03,63.88,63.88,243600,6.83641642739753,6.87128532107668,6.74977250977054,6.74977250977054,2305435.92061431,0.0,1.0
2009-09-10,64.32,64.96,64.01,64.84,620500,6.79626436800941,6.86388888908413,6.76350874061385,6.85120929138263,5872426.06215591,0.0,1.0
2009-09-11,64.54,64.895,64.07,64.07,293200,6.81951029712885,6.85702077366248,6.7698485394646,6.7698485394646,2774851.44468027,0.0,1.0
2009-09-14,63.96,64.275,63.53,64.17,588300,6.75822557490488,6.79150951887135,6.71279034980781,6.78041487088253,5567684.53241953,0.0,1.0
2009-09-15,64.46,64.73,63.8,64.26,406300,6.81105723199451,6.83958632682291,6.7413194446362,6.78992456915866,3845232.40782263,0.0,1.0
2009-09-16,65.74,65.85,64.5,64.89,449400,6.94630627414395,6.95792923870367,6.81528376456168,6.85649245709159,4253131.78458157,0.0,1.0
2009-09-17,66.19,66.55,65.45,65.71,535700,6.99385476552461,7.03189355862914,6.91566391303197,6.94313637471857,5069876.9403657,0.0,1.0
2009-09-18,66.93,67.09,66.0,66.2,549700,7.07204561801726,7.08895174828594,6.97377873583056,6.99491139866641,5202373.25764238,0.0,1.0
2009-09-21,67.07,67.39,66.8,66.84,341500,7.08683848200235,7.12065074253971,7.05830938717396,7.06253591974113,3231963.73928484,0.0,1.0
2009-09-22,66.41,67.5,66.02,67.5,299600,7.01710069464405,7.13227370709943,6.97589200211414,7.13227370709943,2835421.18972104,0.0,1.0
2009-09-23,66.05,67.09,65.82,67.09,300300,6.97906190153952,7.08895174828594,6.95475933927829,7.08895174828594,2842046.00558488,0.0,1.0
2009-09-24,66.49,67.47,65.32,66.45,497700,7.02555375977839,7.12910380767405,6.90192768218866,7.02132722721122,4710244.07918613,0.0,1.0
2009-09-25,67.02,67.21,66.05,66.66,299800,7.08155531629339,7.10163134598745,6.97906190153952,7.04351652318886,2837313.99425357,0.0,1.0
2009-09-28,68.8,68.89,67.03,67.16,218500,7.26963601553246,7.27914571380859,7.08261194943518,7.09634818027849,2067888.95178254,0.0,1.0
2009-09-29,68.06,68.9,67.75,68.43,294200,7.19144516303981,7.28020234695038,7.15868953564424,7.23054058928614,2784315.4673429,0.0,1.0
2009-09-30,67.54,68.88,67.25,68.42,291300,7.1365002396666,7.2780890806668,7.10585787855462,7.22948395614434,2756869.8016213,0.0,1.0
2009-10-01,67.27,69.0,66.8,67.21,416500,7.1079711448382,7.29076867836831,7.05830938717396,7.10163134598745,3941765.43898136,0.0,1.0
2009-10-02,67.05,68.01,65.66,66.64,290900,7.08472521571877,7.18616199733085,6.93785320900961,7.04140325690528,2753084.19255625,0.0,1.0
2009-10-05,67.42,67.53,66.57,67.53,442300,7.12382064196509,7.13544360652481,7.03400682491273,7.13544360652481,4185937.22367696,0.0,1.0
2009-10-06,69.07,69.07,67.11,67.58,443400,7.29816511036086,7.29816511036086,7.09106501456952,7.14072677223377,4196347.64860584,0.0,1.0
2009-10-07,70.15,70.23,68.75,68.95,682800,7.41228148967445,7.42073455480879,7.2643528498235,7.28548551265935,6462034.67403715,0.0,1.0
2009-10-08,70.09,70.9992,70.015,70.21,506200,7.40594169082369,7.50201077607547,7.39801694226025,7.4186212885252,4790688.2718184,0.0,1.0
2009-10-09,69.0,69.84,68.75,69.6,534700,7.29076867836831,7.37952586227888,7.2643528498235,7.35416666687586,5060412.91770308,0.0,1.0
2009-10-12,69.69,70.11,69.11,69.48,367600,7.36367636515199,7.40805495710728,7.30239164292803,7.34148706917435,3478974.73077923,0.0,1.0
2009-10-13,68.85,70.0,68.7,69.35,367500,7.27491918124142,7.39643199254756,7.25906968411453,7.32775083833105,3478028.32851296,0.0,1.0
2009-10-14,69.76,69.78,68.95,69.03,351800,7.37107279714454,7.37318606342812,7.28548551265935,7.29393857779369,3329443.17270983,0.0,1.0
2009-10-15,70.44,70.57,69.12,69.37,382100,7.44292385078643,7.45666008162973,7.30344827606982,7.32986410461463,3616203.05938722,0.0,1.0
2009-10-16,69.74,70.5,69.64,69.89,426200,7.36895953086095,7.44926364963718,7.35839319944303,7.38480902798784,4033566.45880878,0.0,1.0
2009-10-19,70.21,70.4662,69.72,70.16,296400,7.4186212885252,7.44569222961793,7.36684626457737,7.41333812281624,2805136.31720066,0.0,1.0
2009-10-20,69.27,70.21,69.13,70.14,198800,7.31929777319671,7.4186212885252,7.30450490921161,7.41122485653265,1881447.70532892,0.0,1.0
2009-10-21,68.28,69.72,68.21,68.87,595500,7.21469109215925,7.36684626457737,7.2072946601667,7.27703244752501,5635825.49559039,0.0,1.0
2009-10-22,69.05,69.48,68.23,68.34,579500,7.29605184407727,7.34148706917435,7.20940792645029,7.22103089101,5484401.13298847,0.0,1.0
2009-10-23,68.88,69.49,68.65,69.49,558500,7.2780890806668,7.34254370231614,7.25378651840557,7.34254370231614,5285656.65707344,0.0,1.0
2009-10-26,68.8,69.53,68.445,69.4,459200,7.26963601553246,7.34677023488331,7.23212553899882,7.33303400404001,4345879.20667525,0.0,1.0
2009-10-27,68.44,69.9,68.03,68.03,938300,7.23159722242793,7.38586566112963,7.18827526361444,7.18827526361444,8880092.46433663,0.0,1.0
2009-10-28,67.4,68.72,67.38,68.13,664500,7.12170737568151,7.26118295039812,7.11959410939792,7.19884159503236,6288843.05931119,0.0,1.0
2009-10-29,67.88,68.26,67.31,67.31,533000,7.17242576648755,7.21257782587566,7.11219767740537,7.11219767740537,5044324.07917662,0.0,1.0
2009-10-30,67.37,67.97,67.25,67.74,591000,7.11853747625613,7.18193546476368,7.10585787855462,7.15763290250245,5593237.3936086,0.0,1.0
2009-11-02,67.8,68.15,66.97,67.35,601800,7.16397270135321,7.20095486131595,7.07627215058443,7.11642420997254,5695448.8383649,0.0,1.0
2009-11-03,68.16,68.26,67.38,67.38,419900,7.20201149445774,7.21257782587566,7.11959410939792,7.11959410939792,3973943.11603427,0.0,1.0
2009-11-04,67.75,68.92,67.63,68.54,682900,7.15868953564424,7.28231561323397,7.14600993794273,7.24216355384585,6462981.07630342,0.0,1.0
2009-11-05,67.94,68.31,67.57,68.31,432000,7.1787655653383,7.21786099158463,7.13967013909198,7.21786099158463,4088457.79025198,0.0,1.0
2009-11-06,68.81,68.87,67.42,67.42,444000,7.27069264867425,7.27703244752501,7.12382064196509,7.12382064196509,4202026.06220342,0.0,1.0
2009-11-09,69.73,69.73,68.43,68.74,373000,7.36790289771916,7.36790289771916,7.23054058928614,7.2632962166817,3530080.45315738,0.0,1.0
2009-11-10,69.49,69.9,69.34,69.34,262000,7.34254370231614,7.38586566112963,7.32669420518925,7.32669420518925,2479573.93760652,0.0,1.0
2009-11-11,70.2,70.34,69.51,69.96,385700,7.41756465538341,7.43235751936851,7.34465696859973,7.39220545998039,3650273.54097265,0.0,1.0
2009-11-12,69.92,70.32,69.76,70.27,712700,7.38797892741322,7.43024425308492,7.37107279714454,7.42496108737596,6745008.95164949,0.0,1.0
2009-11-13,69.95,70.25,69.55,70.25,805900,7.3911488268386,7.42284782109237,7.3488835011669,7.42284782109237,7627055.86380571,0.0,1.0
2009-11-16,70.7,70.89,69.82,69.82,460300,7.47039631247304,7.49047234216709,7.37741259599529,7.37741259599529,4356289.63160413,0.0,1.0
2009-11-17,70.9,71.0775,70.32,70.32,366700,7.49152897530889,7.5102842135757,7.43024425308492,7.43024425308492,3470457.11038287,0.0,1.0
2009-11-18,71.01,71.04,70.33,70.64,340500,7.5031519398686,7.50632183929398,7.43130088622671,7.46405651362228,3222499.71662222,0.0,1.0
2009-11-19,70.68,70.8825,70.24,70.51,453800,7.46828304618945,7.48967986731075,7.42179118795058,7.45032028277898,4294773.4842971,0.0,1.0
2009-11-20,69.31,69.93,68.89,69.75,718300,7.32352430576388,7.38903556055501,7.27914571380859,7.37001616400275,6798007.47856017,0.0,1.0
2009-11-23,69.5,70.01,69.37,69.97,362700,7.34360033545793,7.39748862568935,7.32986410461463,7.39326209312218,3432601.01973239,0.0,1.0
2009-11-24,69.96,70.0,69.33,69.33,357500,7.39220545998039,7.39643199254756,7.32563757204746,7.32563757204746,3383388.10188676,0.0,1.0
2009-11-25,69.95,70.07,69.26,69.64,401900,7.3911488268386,7.40382842454011,7.31824114005491,7.35839319944303,3803590.7081071,0.0,1.0
2009-11-27,68.81,69.74,67.05,67.06,517400,7.27069264867425,7.36895953086095,7.08472521571877,7.08578184886056,4896685.32563975,0.0,1.0
2009-11-30,69.9,69.98,68.2,68.42,631200,7.38586566112963,7.39431872626397,7.20623802702491,7.22948395614434,5973691.10464594,0.0,1.0
2009-12-01,69.67,70.5,69.21,70.46,584000,7.36156309886841,7.44926364963718,7.31295797434595,7.44503711707001,5526989.23497026,0.0,1.0
2009-12-02,69.94,70.37,69.42,70.02,495100,7.3900921936968,7.43552741879388,7.33514727032359,7.39854525883114,4685637.62026332,0.0,1.0
2009-12-03,69.23,70.3,69.15,70.28,340000,7.31507124062954,7.42813098680133,7.3066181754952,7.42601772051775,3217767.7052909,0.0,1.0
2009-12-04,69.52,69.91,68.6,69.68,336900,7.34571360174152,7.38692229427143,7.24850335269661,7.3626197320102,3188429.23503678,0.0,1.0
2009-12-07,69.27,69.64,69.19,69.53,486700,7.31929777319671,7.35839319944303,7.31084470806237,7.34677023488331,4606139.8298973,0.0,1.0
2009-12-08,68.72,69.28,68.57,69.28,606500,7.26118295039812,7.3203544063385,7.24533345327123,7.3203544063385,5739929.74487922,0.0,1.0
2009-12-09,69.69,69.815,67.87,68.85,565500,7.36367636515199,7.3768842794244,7.17136913334576,7.27491918124142,5351904.81571179,0.0,1.0
2009-12-10,70.05,70.16,69.4,69.67,429500,7.40171515825652,7.41333812281624,7.33303400404001,7.36156309886841,4064797.73359542,0.0,1.0
2009-12-11,70.68,70.98,70.04,70.2,654400,7.46828304618945,7.49998204044323,7.40065852511473,7.41756465538341,6193256.43041873,0.0,1.0
2009-12-14,71.15,71.49,70.77,71.0,561100,7.5179448038537,7.55387033067464,7.47779274446558,7.50209530672681,5310263.11599626,0.0,1.0
2009-12-15,71.27,71.34,69.93,70.55,451800,7.53062440155521,7.53802083354776,7.38903556055501,7.45454681534615,4275845.43897185,0.0,1.0
2009-12-16,71.1,71.755,70.99,71.48,556900,7.51266163814473,7.58187110893214,7.50103867358502,7.55281369753285,5270514.22081325,0.0,1.0
2009-12-17,70.44,71.5,70.36,70.71,602100,7.44292385078643,7.55492696381644,7.43447078565209,7.47145294561483,5698288.04516369,0.0,1.0
2009-12-18,70.92,71.49,70.45,70.83,1079800,7.49364224159247,7.55387033067464,7.44398048392822,7.48413254331634,10219251.6710974,0.0,1.0
2009-12-21,70.59,71.72,70.47,70.99,466100,7.45877334791332,7.57817289293587,7.44609375021181,7.50103867358502,4411180.96304732,0.0,1.0
2009-12-22,71.84,71.94,70.5,70.91,277800,7.59085249063738,7.60141882205531,7.44926364963718,7.49258560845068,2629105.49567592,0.0,1.0
2009-12-23,71.56,72.25,71.52,71.95,237300,7.56126676266719,7.63417444945087,7.55704023010002,7.6024754551971,2245812.5778398,0.0,1.0
2009-12-24,71.89,72.08,71.41,71.41,146600,7.59613565634634,7.6162116860404,7.5454172655403,7.5454172655403,1387425.72234014,0.0,1.0
2009-12-28,71.87,72.06,71.67,71.9,204000,7.59402239006276,7.61409841975682,7.57288972722691,7.59719228948814,1930660.62317454,0.0,1.0
2009-12-29,71.87,72.015,71.64,71.86,277700,7.59402239006276,7.60934357061875,7.56971982780153,7.59296575692097,2628159.09340966,0.0,1.0
2009-12-30,71.98,72.17,71.66,71.9,176300,7.60564535462248,7.62572138431653,7.57183309408512,7.59719228948814,1668507.19541996,0.0,1.0
2009-12-31,71.55,72.15,71.54,72.15,127300,7.5602101295254,7.62360811803295,7.55915349638361,7.62360811803295,1204770.08495157,0.0,1.0
2010-01-04,71.95,72.2,71.75,71.81,534800,7.6024754551971,7.62889128374191,7.58134279236125,7.587682591212,5061359.31996934,0.0,1.0
2010-01-05,71.71,71.96,71.19,71.48,423000,7.57711625979408,7.60353208833889,7.52217133642087,7.55281369753285,4003281.58628839,0.0,1.0
2010-01-06,71.4,72.13,71.37,71.85,350700,7.54436063239851,7.62149485174936,7.54119073297313,7.59190912377917,3319032.74778094,0.0,1.0
2010-01-07,70.98,71.5,70.8,71.5,369700,7.49998204044323,7.55492696381644,7.48096264389096,7.55492696381644,3498849.17837073,0.0,1.0
2010-01-08,70.84,71.1899,70.58,71.05,239500,7.48518917645813,7.52216077008945,7.45771671477152,7.50737847243577,2266633.42769756,0.0,1.0
2010-01-11,70.62,71.21,70.05,71.21,511300,7.4619432473387,7.52428460270445,7.40171515825652,7.52428460270445,4838954.78739776,0.0,1.0
2010-01-12,70.82,71.06,70.57,70.57,381900,7.48307591017454,7.50843510557756,7.45666008162973,7.45666008162973,3614310.2548547,0.0,1.0
2010-01-13,71.2,71.57,70.75,70.75,419400,7.52322796956266,7.56232339580898,7.475679478182,7.475679478182,3969211.10470296,0.0,1.0
2010-01-14,71.1,71.54,69.86,70.95,267900,7.51266163814473,7.55915349638361,7.38163912856246,7.49681214101785,2535411.67131598,0.0,1.0
2010-01-15,70.97,71.3,70.63,71.25,244500,7.49892540730143,7.53379430098058,7.46299988048049,7.52851113527162,2313953.54101067,0.0,1.0
2010-01-19,72.11,72.23,70.72,70.72,447200,7.61938158546578,7.63206118316729,7.47250957875662,7.47250957875662,4232310.9347238,0.0,1.0
2010-01-20,72.85,73.0,71.83,71.88,365100,7.69757243795842,7.71342193508531,7.58979585749559,7.59507902320455,3455314.67412268,0.0,1.0
2010-01-21,72.71,73.58,72.5,72.97,370800,7.68277957397333,7.77470665730928,7.66059027799569,7.71025203565993,3509259.60329961,0.0,1.0
2010-01-22,71.65,73.23,71.5,72.44,531700,7.57077646094332,7.73772449734654,7.55492696381644,7.65425047914493,5032020.84971522,0.0,1.0
2010-01-25,71.69,72.54,71.26,72.17,365400,7.57500299351049,7.66481681056286,7.52956776841342,7.62572138431653,3458153.88092146,0.0,1.0
2010-01-26,71.28,72.6835,71.2,71.65,399300,7.531681034697,7.67997949614758,7.52322796956266,7.57077646094332,3778984.24918429,0.0,1.0
2010-01-27,71.82,71.96,70.74,71.06,397400,7.58873922435379,7.60353208833889,7.4746228450402,7.50843510557756,3761002.60612531,0.0,1.0
2010-01-28,70.98,72.38,70.98,72.05,423900,7.49998204044323,7.64791068029418,7.49998204044323,7.61304178661502,4011799.20668475,0.0,1.0
2010-01-29,71.54,72.0,70.99,71.25,558100,7.55915349638361,7.60775862090606,7.50103867358502,7.52851113527162,5281871.04800839,0.0,1.0
2010-02-01,70.98,71.91,70.78,71.91,692200,7.49998204044323,7.59824892262993,7.47884937760738,7.59824892262993,6550996.48706578,0.0,1.0
2010-02-02,70.26,70.87,69.85,70.82,1254800,7.42390445423417,7.48835907588351,7.38058249542067,7.48307591017454,11875455.637056,0.0,1.0
2010-02-03,70.3,70.73,69.72,69.91,371700,7.42813098680133,7.47356621189841,7.36684626457737,7.38692229427143,3517777.22369597,0.0,1.0
2010-02-04,69.53,71.13,69.52,70.97,419800,7.34677023488331,7.51583153757011,7.34571360174152,7.49892540730143,3972996.71376801,0.0,1.0
2010-02-05,69.81,69.99,69.0,69.65,489700,7.3763559628535,7.39537535940577,7.29076867836831,7.35944983258482,4634531.89788517,0.0,1.0
2010-02-08,69.66,70.38,69.38,70.13,326700,7.36050646572661,7.43658405193567,7.33092073775642,7.41016822339086,3091896.20387806,0.0,1.0
2010-02-09,70.4,70.6,69.61,69.91,430900,7.43869731821926,7.45982998105511,7.35522330001765,7.38692229427143,4078047.36532309,0.0,1.0
2010-02-10,71.0,71.1,70.08,70.08,268500,7.50209530672681,7.51266163814473,7.4048850576819,7.4048850576819,2541090.08491355,0.0,1.0
2010-02-11,71.65,71.975,70.79,71.12,356100,7.57077646094332,7.60511703805158,7.47990601074917,7.51477490442832,3370138.47015909,0.0,1.0
2010-02-12,72.54,72.58,71.08,71.22,547400,7.66481681056286,7.66904334313003,7.51054837186115,7.52534123584624,5180606.00551836,0.0,1.0
2010-02-16,73.26,73.4,72.39,72.72,722600,7.74089439677192,7.75568726075701,7.64896731343597,7.68383620711512,6838702.77600943,0.0,1.0
2010-02-17,72.35,73.49,72.11,73.0,746900,7.6447407808688,7.76519695903314,7.61938158546578,7.71342193508531,7068678.52671111,0.0,1.0
2010-02-18,72.0,72.28,71.835,72.0,828200,7.60775862090606,7.63734434887625,7.59032417406648,7.60775862090606,7838103.56918214,0.0,1.0
2010-02-19,72.03,72.07,71.78,71.78,677200,7.61092852033144,7.61515505289861,7.58451269178663,7.58451269178663,6409036.14712647,0.0,1.0
2010-02-22,72.69,72.92,72.21,72.21,682800,7.68066630768974,7.70496886995097,7.6299479168837,7.6299479168837,6462034.67403715,0.0,1.0
2010-02-23,72.67,72.8,71.96,72.01,470500,7.67855304140616,7.69228927224946,7.60353208833889,7.60881525404785,4452822.66276286,0.0,1.0
2010-02-24,74.1,74.1099,72.87,72.87,556200,7.82965158068249,7.83069764749286,7.69968570424201,7.69968570424201,5263889.40494941,0.0,1.0
2010-02-25,74.0,74.53,73.895,73.99,680600,7.81908524926456,7.87508680577957,7.80799060127574,7.81802861612277,6441213.82417938,0.0,1.0
2010-02-26,73.98,74.8,73.9726,74.5,1919300,7.81697198298098,7.90361590060796,7.81619007445605,7.87191690635419,18164298.6963672,0.0,1.0
2010-03-01,75.0,75.0,74.16,74.48,498800,7.92474856344381,7.92474856344381,7.83599137953324,7.8698036400706,4720654.50411501,0.0,1.0
2010-03-02,75.03,75.15,74.83,75.0,392900,7.92791846286919,7.9405980605707,7.90678580003334,7.92474856344381,3718414.50414352,0.0,1.0
2010-03-03,74.58,75.23,74.43,75.18,379800,7.88036997148853,7.94905112570504,7.86452047436164,7.94376795999608,3594435.80726319,0.0,1.0
2010-03-04,74.75,74.79,74.18,74.24,401700,7.898332734899,7.90255926746617,7.83810464581683,7.84444444466758,3801697.90357458,0.0,1.0
2010-03-05,74.99,75.01,74.26,74.82,529000,7.92369193030202,7.92580519658561,7.84655771095117,7.90572916689155,5006467.98852614,0.0,1.0
2010-03-08,76.6,76.83,75.07,75.4,553700,8.09380986613061,8.11811242839184,7.93214499543636,7.96701388911551,5240229.34829287,0.0,1.0
2010-03-09,75.59,76.3,75.27,76.25,470100,7.98708991880957,8.06211087187684,7.95327765827221,8.05682770616788,4449037.05369781,0.0,1.0
2010-03-10,74.99,75.83,74.76,75.78,398300,7.92369193030202,8.01244911421259,7.89938936804079,8.00716594850363,3769520.22652167,0.0,1.0
2010-03-11,75.0,75.35,74.61,74.77,329100,7.92474856344381,7.96173072340655,7.88353987091391,7.90044600118259,3114609.85826835,0.0,1.0
2010-03-12,75.05,75.48,74.85,75.25,142200,7.93003172915278,7.97546695424985,7.90889906631693,7.95116439198863,1345784.02262461,0.0,1.0
2010-03-15,74.87,75.05,74.04,74.26,228400,7.91101233260051,7.93003172915278,7.82331178183173,7.84655771095117,2161582.77614248,0.0,1.0
2010-03-16,75.13,75.13,74.04,74.99,217900,7.93848479428712,7.93848479428712,7.82331178183173,7.92369193030202,2062210.53818496,0.0,1.0
2010-03-17,75.75,76.18,75.0,75.52,414900,8.00399604907825,8.04943127417533,7.92474856344381,7.97969348681702,3926623.00272117,0.0,1.0
2010-03-18,75.23,76.02,75.21,76.02,297700,7.94905112570504,8.03252514390665,7.94693785942146,8.03252514390665,2817439.54666207,0.0,1.0
2010-03-19,74.46,75.39,74.39,75.01,709400,7.86769037378702,7.96595725597372,7.86029394179447,7.92580519658561,6713777.67686285,0.0,1.0
2010-03-22,75.16,75.17,74.21,74.48,198700,7.94165469371249,7.94271132685429,7.8412745452422,7.8698036400706,1880501.30306266,0.0,1.0
2010-03-23,75.26,75.26,74.71,75.1,264800,7.95222102513042,7.95222102513042,7.89410620233183,7.93531489486174,2506073.20106186,0.0,1.0
2010-03-24,75.46,75.77,74.995,75.3,252100,7.97335368796627,8.00610931536184,7.92422024687292,7.95644755769759,2385880.11324658,0.0,1.0
2010-03-25,75.26,75.56,75.155,75.36,198600,7.95222102513042,7.98392001938419,7.9411263771416,7.96278735654834,1879554.90079639,0.0,1.0
2010-03-26,75.29,75.57,74.62,75.51,230000,7.9553909245558,7.98497665252599,7.8845965040557,7.97863685367523,2176725.21240267,0.0,1.0
2010-03-29,75.48,75.84,75.3,75.3,166200,7.97546695424985,8.01350574735438,7.95644755769759,7.95644755769759,1572920.5665275,0.0,1.0
2010-03-30,75.15,75.65,75.1,75.5,216800,7.9405980605707,7.99342971766033,7.93531489486174,7.97758022053344,2051800.11325608,0.0,1.0
2010-03-31,76.25,76.65,75.25,75.28,514300,8.05682770616788,8.09909303183958,7.95116439198863,7.954334291414,4867346.85538562,0.0,1.0
2010-04-01,75.62,76.89,75.48,76.35,346100,7.99025981823495,8.1244522272426,7.97546695424985,8.0673940375858,3275498.24353289,0.0,1.0
2010-04-05,74.86,75.6,74.69,75.49,372700,7.90995569945872,7.98814655195136,7.89199293604825,7.97652358739165,3527241.24635859,0.0,1.0
2010-04-06,74.54,74.84,74.0,74.84,528600,7.87614343892136,7.90784243317513,7.81908524926456,7.90784243317513,5002682.3794611,0.0,1.0
2010-04-07,74.68,74.89,74.31,74.31,327200,7.89093630290645,7.9131255988841,7.85184087666013,7.85184087666013,3096628.21520937,0.0,1.0
2010-04-08,74.68,75.4,74.14,74.8,179500,7.89093630290645,7.96701388911551,7.83387811324966,7.90361590060796,1698792.06794035,0.0,1.0
2010-04-09,75.2,75.27,74.41,74.89,194800,7.94588122627966,7.95327765827221,7.86240720807806,7.9131255988841,1843591.61467844,0.0,1.0
2010-04-12,75.18,75.26,74.81,75.06,165300,7.94376795999608,7.95222102513042,7.90467253374976,7.93108836229457,1564402.94613114,0.0,1.0
2010-04-13,74.89,75.3981,74.86,75.14,114800,7.9131255988841,7.96681312881857,7.90995569945872,7.93954142742891,1086469.80166881,0.0,1.0
2010-04-14,75.81,75.85,75.0,75.0,365900,8.01033584792901,8.01456238049618,7.92474856344381,7.92474856344381,3462885.89225277,0.0,1.0
2010-04-15,75.44,75.93,75.16,75.65,167400,7.97124042168268,8.02301544563052,7.94165469371249,7.99342971766033,1584277.39372264,0.0,1.0
2010-04-16,74.96,75.78,74.68,75.08,254100,7.92052203087664,8.00716594850363,7.89093630290645,7.93320162857815,2404808.15857182,0.0,1.0
2010-04-19,75.86,75.99,74.4501,74.65,296500,8.01561901363797,8.02935524448127,7.86664430697664,7.88776640348108,2806082.71946692,0.0,1.0
2010-04-20,76.33,76.45,75.57,76.28,182000,8.06528077130222,8.07796036900373,7.98497665252599,8.05999760559325,1722452.1245969,0.0,1.0
2010-04-21,76.16,76.78,76.13,76.37,351100,8.04731800789174,8.11282926268288,8.04414810846637,8.06950730386939,3322818.35684599,0.0,1.0
2010-04-22,75.73,76.26,75.57,76.26,315800,8.00188278279467,8.05788433930967,7.98497665252599,8.05788433930967,2988738.35685549,0.0,1.0
2010-04-23,76.0,76.39,75.46,75.51,344500,8.03041187762306,8.07162057015297,7.97335368796627,7.97863685367523,3260355.8072727,0.0,1.0
2010-04-26,76.09,76.55,75.6875,75.98,344400,8.0399215758992,8.08852670042165,7.99739209194205,8.02829861133948,3259409.40500643,0.0,1.0
2010-04-27,74.04,77.25,73.96,76.8,810100,7.82331178183173,8.16249102034713,7.81485871669739,8.11494252896646,7666804.75898872,0.0,1.0
2010-04-28,75.77,75.87,74.53,74.53,560200,8.00610931536184,8.01667564677976,7.87508680577957,7.87508680577957,5301745.49559989,0.0,1.0
2010-04-29,76.09,76.53,75.73,75.73,551600,8.0399215758992,8.08641343413807,8.00188278279467,8.00188278279467,5220354.90070136,0.0,1.0
2010-04-30,75.58,76.26,75.53,75.79,509800,7.98603328566778,8.05788433930967,7.98075011995882,8.00822258164542,4824758.75340383,0.0,1.0
2010-05-03,75.43,76.16,75.01,75.94,432000,7.97018378854089,8.04731800789174,7.92580519658561,8.02407207877231,4088457.79025197,0.0,1.0
2010-05-04,74.47,75.39,74.45,75.0,414200,7.86874700692881,7.96595725597372,7.86663374064523,7.92474856344381,3919998.18685733,0.0,1.0
2010-05-05,75.03,75.29,73.96,73.96,287100,7.92791846286919,7.9553909245558,7.81485871669739,7.81485871669739,2717120.90643829,0.0,1.0
2010-05-06,73.41,75.19,65.7,75.19,618300,7.7567438938988,7.94482459313787,6.94207974157678,7.94482459313787,5851605.21229814,0.0,1.0
2010-05-07,72.98,74.365,72.95,73.75,507500,7.71130866880173,7.85765235893999,7.70813876937635,7.79266942071975,4802991.50127981,0.0,1.0
2010-05-10,74.47,75.22,73.49,75.22,474800,7.86874700692881,7.94799449256325,7.76519695903314,7.94799449256325,4493517.96021212,0.0,1.0
2010-05-11,75.19,75.32,73.17,73.73,374500,7.94482459313787,7.95856082398117,7.73138469849578,7.79055615443617,3544276.48715131,0.0,1.0
2010-05-12,76.4,76.41,74.78,75.23,352700,8.07267720329476,8.07373383643656,7.90150263432438,7.94905112570504,3337960.79310619,0.0,1.0
2010-05-13,76.44,77.24,76.25,76.99,361500,8.07690373586193,8.16143438720533,8.05682770616788,8.13501855866052,3421244.19253724,0.0,1.0
2010-05-14,75.11,76.27,74.85,76.09,373500,7.93637152800353,8.05894097245146,7.90889906631693,8.0399215758992,3534812.46448869,0.0,1.0
2010-05-17,75.63,75.78,74.92,75.75,406000,7.99131645137674,8.00716594850363,7.91629549830947,8.00399604907825,3842393.20102385,0.0,1.0
2010-05-18,74.75,76.42,74.74,75.87,390800,7.898332734899,8.07479046957835,7.89727610175721,8.01667564677976,3698540.05655202,0.0,1.0
2010-05-19,75.0,75.39,74.06,74.56,424700,7.92474856344381,7.96595725597372,7.82542504811532,7.87825670520494,4019370.42481485,0.0,1.0
2010-05-20,72.38,74.5,72.38,74.07,585100,7.64791068029418,7.87191690635419,7.64791068029418,7.82648168125711,5537399.65989914,0.0,1.0
2010-05-21,72.18,72.63,71.48,72.01,834100,7.62677801745833,7.67432650883899,7.55281369753285,7.60881525404785,7893941.3028916,0.0,1.0
2010-05-24,71.75,72.82,70.395,70.56,672100,7.58134279236125,7.69440253853305,7.43816900164836,7.45560344848794,6360769.63154711,0.0,1.0
2010-05-25,72.35,72.58,70.84,71.23,736800,7.6447407808688,7.66904334313003,7.48518917645813,7.52639786898804,6973091.89781864,0.0,1.0
2010-05-26,72.45,73.61,72.41,73.43,935100,7.65530711228672,7.77787655673465,7.65108057971955,7.75885716018239,8849807.59181626,0.0,1.0
2010-05-27,74.07,74.08,73.02,73.79,624600,7.82648168125711,7.8275383143989,7.7155352013689,7.79689595328692,5911228.55507265,0.0,1.0
2010-05-28,73.52,74.19,73.3,73.35,285400,7.76836685845852,7.83916127895862,7.74512092933909,7.75040409504805,2701032.06791184,0.0,1.0
2010-06-01,72.01,73.66,72.01,73.38,412400,7.60881525404785,7.78315972244362,7.60881525404785,7.75357399447343,3902962.94606462,0.0,1.0
2010-06-02,73.14,73.14,72.17,72.64,616400,7.72821479907041,7.72821479907041,7.62572138431653,7.67538314198078,5833623.56923916,0.0,1.0
2010-06-03,72.99,73.85,72.92,73.08,356600,7.71236530194352,7.80323575213767,7.70496886995097,7.72187500021965,3374870.4814904,0.0,1.0
2010-06-04,71.79,72.88,71.71,72.3,863700,7.58556932492842,7.7007423373838,7.57711625979408,7.63945761515984,8174076.37370516,0.0,1.0
2010-06-07,71.36,72.15,71.35,71.8,271000,7.54013409983134,7.62360811803295,7.53907746668955,7.58662595807021,2564750.1415701,0.0,1.0
2010-06-08,71.96,72.06,71.01,71.69,601700,7.60353208833889,7.61409841975682,7.5031519398686,7.57500299351049,5694502.43609864,0.0,1.0
2010-06-09,71.7,72.59,71.58,72.0,798700,7.57605962665229,7.67009997627182,7.56338002895078,7.60775862090606,7558914.90063484,0.0,1.0
2010-06-10,73.53,73.66,72.19,72.23,285000,7.76942349160031,7.78315972244362,7.62783465060012,7.63206118316729,2697246.45884679,0.0,1.0
2010-06-11,73.94,74.02,72.84,73.04,292800,7.81274545041381,7.82119851554815,7.69651580481663,7.71764846765248,2771065.83561523,0.0,1.0
2010-06-14,74.11,74.99,73.53,74.59,361200,7.83070821382428,7.92369193030202,7.76942349160031,7.88142660463032,3418404.98573846,0.0,1.0
2010-06-15,76.31,76.35,74.11,74.75,475700,8.06316750501863,8.0673940375858,7.83070821382428,7.898332734899,4502035.58060848,0.0,1.0
2010-06-16,76.34,76.68,75.66,76.2,381400,8.06633740444401,8.10226293126496,7.99448635080212,8.05154454045891,3609578.24352339,0.0,1.0
2010-06-17,77.69,77.81,75.97,76.71,483200,8.208982878586,8.22166247628751,8.02724197819769,8.10543283069033,4573015.75057813,0.0,1.0
2010-06-18,77.93,78.12,77.44,77.78,398800,8.23434207398902,8.25441810368308,8.18256705004119,8.21849257686213,3774252.23785298,0.0,1.0
2010-06-21,77.17,78.57,76.95,78.12,269100,8.15403795521279,8.30196659506374,8.13079202609335,8.25441810368308,2546768.49851112,0.0,1.0
2010-06-22,76.87,77.96,76.78,77.41,236800,8.12233896095901,8.2375119734144,8.11282926268288,8.17939715061581,2241080.56650849,0.0,1.0
2010-06-23,76.49,77.11,75.55,76.85,241400,8.0821869015709,8.14769815636203,7.9828633862424,8.12022569467543,2284615.07075654,0.0,1.0
2010-06-24,76.21,77.06,76.02,76.32,203300,8.05260117360071,8.14241499065307,8.03252514390665,8.06422413816042,1924035.80731071,0.0,1.0
2010-06-25,76.76,76.99,75.89,76.16,522300,8.1107159963993,8.13501855866052,8.01878891306335,8.04731800789174,4943059.03668659,0.0,1.0
2010-06-28,76.4,76.99,76.3201,76.85,354800,8.07267720329476,8.13501855866052,8.06423470449184,8.12022569467543,3357835.24069769,0.0,1.0
2010-06-29,75.12,75.97,74.77,75.66,411100,7.93742816114532,8.02724197819769,7.90044600118259,7.99448635080212,3890659.71660321,0.0,1.0
2010-06-30,74.5,75.41,74.39,74.89,290700,7.87191690635419,7.96807052225731,7.86029394179447,7.9131255988841,2751191.38802372,0.0,1.0
2010-07-01,74.45,74.62,73.5,74.37,251300,7.86663374064523,7.8845965040557,7.76625359217494,7.85818067551089,2378308.89511648,0.0,1.0
2010-07-02,75.13,75.56,74.39,74.51,322000,7.93848479428712,7.98392001938419,7.86029394179447,7.87297353949598,3047415.29736374,0.0,1.0
2010-07-06,74.33,76.0,73.82,75.77,307100,7.85395414294372,8.03041187762306,7.8000658527123,8.00610931536184,2906401.3596907,0.0,1.0
2010-07-07,76.05,76.12,73.78,73.78,535300,8.03569504333203,8.04309147532457,7.79583932014513,7.79583932014513,5066091.33130065,0.0,1.0
2010-07-08,76.32,76.58,75.3,76.5,176300,8.06422413816042,8.09169659984703,7.95644755769759,8.08324353471269,1668507.19541996,0.0,1.0
2010-07-09,77.58,77.59,75.55,76.09,279700,8.19735991402628,8.19841654716807,7.9828633862424,8.0399215758992,2647087.1387349,0.0,1.0
2010-07-12,76.53,77.58,76.11,77.57,311100,8.08641343413807,8.19735991402628,8.04203484218278,8.19630328088449,2944257.45034118,0.0,1.0
2010-07-13,77.81,77.92,76.85,76.87,376900,8.22166247628751,8.23328544084723,8.12022569467543,8.12233896095901,3566990.1415416,0.0,1.0
2010-07-14,78.0,78.16,77.52,77.96,201300,8.24173850598157,8.25864463625025,8.19102011517553,8.2375119734144,1905107.76198547,0.0,1.0
2010-07-15,77.26,78.05,76.76,77.75,172600,8.16354765348892,8.24702167169053,8.1107159963993,8.21532267743675,1633490.31156827,0.0,1.0
2010-07-16,75.34,76.94,75.19,76.82,219200,7.96067409026476,8.12973539295156,7.94482459313787,8.11705579525005,2074513.76764637,0.0,1.0
2010-07-19,75.48,76.01,74.99,75.42,203300,7.97546695424985,8.03146851076486,7.92369193030202,7.9691271553991,1924035.80731071,0.0,1.0
2010-07-20,76.5,76.52,74.62,75.17,322700,8.08324353471269,8.08535680099627,7.8845965040557,7.94271132685429,3054040.11322757,0.0,1.0
2010-07-21,76.26,77.41,76.18,76.5,338300,8.05788433930967,8.17939715061581,8.04943127417533,8.08324353471269,3201678.86676445,0.0,1.0
2010-07-22,77.65,77.7,76.63,76.89,300900,8.20475634601883,8.21003951172779,8.09697976555599,8.1244522272426,2847724.41918245,0.0,1.0
2010-07-23,78.06,78.21,77.11,77.58,329000,8.24807830483232,8.26392780195921,8.14769815636203,8.19735991402628,3113663.45600208,0.0,1.0
2010-07-26,80.02,80.1,78.2,78.46,436100,8.45517840062365,8.46363146575799,8.26287116881742,8.29034363050402,4127260.28316872,0.0,1.0
2010-07-27,77.64,80.39,77.47,80.13,877600,8.20369971287704,8.49427382686997,8.18573694946656,8.46680136518337,8305626.28871558,0.0,1.0
2010-07-28,77.13,77.59,76.38,77.09,507700,8.14981142264562,8.19841654716807,8.07056393701118,8.14558489007845,4804884.30581233,0.0,1.0
2010-07-29,77.95,78.69,76.81,77.81,591100,8.2364553402726,8.31464619276525,8.11599916210826,8.22166247628751,5594183.79587487,0.0,1.0
2010-07-30,78.26,78.32,75.61,77.59,369200,8.26921096766817,8.27555076651893,7.98920318509316,8.19841654716807,3494117.16703942,0.0,1.0
2010-08-02,78.54,79.6,78.12,79.32,259500,8.29879669563836,8.41079980866837,8.25441810368308,8.38121408069818,2455913.88094997,0.0,1.0
2010-08-03,78.15,79.05,78.05,78.5,259800,8.25758800310845,8.35268498586978,8.24702167169053,8.29457016307119,2458753.08774876,0.0,1.0
2010-08-04,79.14,79.26,78.25,78.25,164500,8.36219468414591,8.37487428184742,8.26815433452638,8.26815433452638,1556831.72800104,0.0,1.0
2010-08-05,78.46,79.43,78.39,78.51,135100,8.29034363050402,8.3928370452579,8.28294719851147,8.29562679621298,1278589.46172,0.0,1.0
2010-08-06,78.48,78.6,77.11,78.01,272400,8.29245689678761,8.30513649448912,8.14769815636203,8.24279513912336,2577999.77329777,0.0,1.0
2010-08-09,79.33,79.45,78.53,78.53,179600,8.38227071383997,8.39495031154148,8.29774006249657,8.29774006249657,1699738.47020661,0.0,1.0
2010-08-10,79.24,79.68,78.15,78.55,196700,8.37276101556384,8.41925287380271,8.25758800310845,8.29985332878015,1861573.25773741,0.0,1.0
2010-08-11,77.46,78.98,77.34,78.21,324900,8.18468031632477,8.34528855387723,8.17200071862326,8.26392780195921,3074860.96308534,0.0,1.0
2010-08-12,77.49,77.6,76.41,76.91,240400,8.18785021575015,8.19947318030986,8.07373383643656,8.12656549352618,2275151.04809392,0.0,1.0
2010-08-13,77.07,77.58,76.8,77.04,223500,8.14347162379486,8.19735991402628,8.11494252896646,8.14030172436949,2115209.06509564,0.0,1.0
2010-08-16,77.38,77.5,76.56,76.75,103900,8.17622725119043,8.18890684889194,8.08958333356344,8.1096593632575,983311.95464625,0.0,1.0
2010-08-17,78.32,78.646,77.51,77.69,257900,8.27555076651893,8.30999700694136,8.18996348203373,8.208982878586,2440771.44468978,0.0,1.0
2010-08-18,78.69,79.12,77.9,78.16,218500,8.31464619276525,8.36008141786233,8.23117217456364,8.25864463625025,2067888.95178254,0.0,1.0
2010-08-19,77.65,78.64,77.6,78.41,276600,8.20475634601883,8.30936302705629,8.19947318030986,8.28506046479506,2617748.66848078,0.0,1.0
2010-08-20,78.11,78.17,77.065,77.18,133100,8.25336147054128,8.25970126939204,8.14294330722397,8.15509458835458,1259661.41639476,0.0,1.0
2010-08-23,78.47,78.69,78.04,78.31,163400,8.29140026364581,8.31464619276525,8.24596503854874,8.27449413337713,1546421.30307216,0.0,1.0
2010-08-24,77.76,78.42,77.7,77.95,291900,8.21637931057855,8.28611709793685,8.21003951172779,8.2364553402726,2762548.21521887,0.0,1.0
2010-08-25,79.19,79.36,77.44,77.51,276300,8.36747784985487,8.38544061326535,8.18256705004119,8.18996348203373,2614909.46168199,0.0,1.0
2010-08-26,78.74,79.49,78.64,79.0,295400,8.31992935847421,8.39917684410865,8.30936302705629,8.34740182016082,2795672.29453804,0.0,1.0
2010-08-27,79.81,79.84,78.31,79.44,248400,8.43298910464601,8.43615900407139,8.27449413337713,8.39389367839969,2350863.22939489,0.0,1.0
2010-08-30,79.46,79.75,79.215,79.48,315200,8.39600694468327,8.42664930579526,8.37011943270936,8.39812021096686,2983059.94325792,0.0,1.0
2010-08-31,79.8,79.95,78.84,79.16,329100,8.43193247150422,8.44778196863111,8.33049568989214,8.3643079504295,3114609.85826834,0.0,1.0
2010-09-01,81.65,81.69,79.82,80.0,494900,8.62740960273583,8.631636135303,8.4340457377878,8.45306513434007,4683744.81573079,0.0,1.0
2010-09-02,80.87,81.64,80.5,81.64,415200,8.54499221767602,8.62635296959404,8.50589679142969,8.62635296959404,3929462.20951995,0.0,1.0
2010-09-03,81.33,81.674,80.76,81.52,327400,8.59359734219847,8.62994552227613,8.5333692531163,8.61367337189253,3098521.01974189,0.0,1.0
2010-09-07,80.29,81.25,80.27,81.04,187900,8.48370749545205,8.58514427706413,8.48159422916846,8.56295498108649,1778289.85830636,0.0,1.0
2010-09-08,81.04,81.25,80.42,80.52,161300,8.56295498108649,8.58514427706413,8.49744372629535,8.50801005771328,1526546.85548066,0.0,1.0
2010-09-09,81.23,81.49,80.75,81.24,244000,8.58303101078055,8.61050347246715,8.53231261997451,8.58408764392234,2309221.52967935,0.0,1.0
2010-09-10,80.77,81.49,80.73,81.49,173800,8.53442588625809,8.61050347246715,8.53019935369092,8.61050347246715,1644847.13876341,0.0,1.0
2010-09-13,81.21,81.37,80.63,81.0,285500,8.58091774449696,8.59782387476564,8.51963302227299,8.55872844851932,2701978.4701781,0.0,1.0
2010-09-14,81.26,81.5,80.82,81.12,216100,8.58620091020592,8.61156010560894,8.53970905196705,8.57140804622083,2045175.29739225,0.0,1.0
2010-09-15,82.48,82.51,81.05,81.2,163700,8.71511015350461,8.71828005292999,8.56401161422828,8.57986111135517,1549260.50987095,0.0,1.0
2010-09-16,82.47,82.72,81.94,82.43,205100,8.71405352036282,8.74046934890763,8.65805196384781,8.70982698779565,1941071.04810343,0.0,1.0
2010-09-17,82.41,82.85,81.62,82.41,336000,8.70771372151206,8.75420557975093,8.62423970331045,8.70771372151206,3179911.61464042,0.0,1.0
2010-09-20,82.63,82.74,82.001,82.57,297200,8.7309596506315,8.74258261519121,8.66449742601275,8.72461985178074,2812707.53533076,0.0,1.0
2010-09-21,82.77,84.55,81.88,82.55,402100,8.74575251461659,8.93383321385566,8.65171216499706,8.72250658549716,3805483.51263963,0.0,1.0
2010-09-22,81.97,83.21,81.83,82.86,261100,8.66122186327319,8.79224437285546,8.6464289992881,8.75526221289273,2471056.31721016,0.0,1.0
2010-09-23,80.99,81.875,80.99,81.77,135300,8.55767181537752,8.65118384842616,8.55767181537752,8.64008920043734,1280482.26625253,0.0,1.0
2010-09-24,82.05,82.2,81.0879,81.82,148100,8.66967492840753,8.68552442553442,8.56801625383567,8.6453723661463,1401621.75633407,0.0,1.0
2010-09-27,82.13,82.48,81.89,81.91,162900,8.67812799354187,8.71511015350461,8.65276879813885,8.65488206442244,1541689.29174085,0.0,1.0
2010-09-28,82.71,82.92,81.63,82.33,200600,8.73941271576584,8.76160201174348,8.62529633645225,8.69926065637772,1898482.94612163,0.0,1.0
2010-09-29,82.76,83.0,82.29,82.64,189200,8.7446958814748,8.77005507687782,8.69503412381055,8.73201628377329,1790593.08776776,0.0,1.0
2010-09-30,83.8,83.8033,82.81,82.96,344900,8.85458572822122,8.85493441715801,8.74997904718376,8.76582854431065,3264141.41633775,0.0,1.0
2010-10-01,83.18,83.9,82.84,83.55,272200,8.78907447343009,8.86515205963915,8.75314894660914,8.82816989967641,2576106.96876525,0.0,1.0
2010-10-04,83.1,83.47,82.69,82.78,122100,8.78062140829574,8.81971683454207,8.73729944948225,8.74680914775839,1155557.16710594,0.0,1.0
2010-10-05,83.76,83.89,82.78,83.86,193400,8.85035919565405,8.86409542649735,8.74680914775839,8.86092552707198,1830341.98295077,0.0,1.0
2010-10-06,83.47,83.95,83.24,83.38,118200,8.81971683454207,8.87043522534811,8.79541427228084,8.81020713626594,1118647.47872172,0.0,1.0
2010-10-07,82.9,83.96,82.85,83.96,207200,8.7594887454599,8.8714918584899,8.75420557975093,8.8714918584899,1960945.49569493,0.0,1.0
2010-10-08,83.07,83.42,82.59,83.1,78100,8.77745150887037,8.81443366883311,8.72673311806433,8.78062140829574,739140.169950646,0.0,1.0
2010-10-11,82.97,83.58,82.76,82.99,195200,8.76688517745244,8.83133979910179,8.7446958814748,8.76899844373603,1847377.22374349,0.0,1.0
2010-10-12,83.02,83.13,82.49,82.8,201400,8.7721683431614,8.78379130772112,8.7161667866464,8.74892241404197,1906054.16425173,0.0,1.0
2010-10-13,84.46,84.62,83.04,83.04,399000,8.92432351557953,8.94122964584821,8.77428160944499,8.77428160944499,3776145.0423855,0.0,1.0
2010-10-14,84.41,84.54,83.75,84.0,366200,8.91904034987056,8.93277658071387,8.84930256251226,8.87571839105707,3465725.09905156,0.0,1.0
2010-10-15,84.36,84.99,84.29,84.61,112200,8.9137571841616,8.98032507209453,8.90636075216905,8.94017301270641,1061863.342746,0.0,1.0
2010-10-18,84.82,84.93,84.26,84.6,116400,8.96236230868406,8.97398527324378,8.90319085274368,8.93911637956462,1101612.237929,0.0,1.0
2010-10-19,84.42,85.32,84.06,84.06,225500,8.92009698301236,9.01519396577368,8.88205818990783,8.88205818990783,2134137.11042088,0.0,1.0
2010-10-20,85.15,85.27,84.37,84.7,586700,8.99723120236321,9.00991080006472,8.91481381730339,8.94968271098255,5552542.09615934,0.0,1.0
2010-10-21,85.84,86.1,85.45,85.47,351900,9.07013888914689,9.0976113508335,9.02893019661698,9.03104346290057,3330389.57497609,0.0,1.0
2010-10-22,85.93,86.08,85.48,85.5,273700,9.07964858742303,9.09549808454991,9.03210009604236,9.03421336232595,2590303.00275918,0.0,1.0
2010-10-25,86.59,86.75,85.9,86.16,468400,9.14938637478133,9.16629250505001,9.07647868799765,9.10395114968425,4432948.21517135,0.0,1.0
2010-10-26,86.5,86.6762,85.37,85.84,511600,9.1398766765052,9.15849455246358,9.02047713148264,9.07013888914689,4841793.99419655,0.0,1.0
2010-10-27,86.85,86.94,86.05,86.45,525000,9.17685883646794,9.18636853474407,9.09232818512453,9.13459351079624,4968611.89787566,0.0,1.0
2010-10-28,86.97,87.08,86.64,86.94,406800,9.18953843416945,9.20116139872916,9.15466954049029,9.18636853474407,3849964.41915394,0.0,1.0
2010-10-29,86.39,86.724,85.4,86.28,516900,9.12825371194548,9.16354525888135,9.02364703090802,9.11663074738576,4891953.31430844,0.0,1.0
2010-11-01,87.43,87.81,86.41,86.83,361100,9.2381435586919,9.27829561808002,9.13036697822906,9.17474557018435,3417458.58347219,0.0,1.0
2010-11-02,88.03,88.1,87.7015,87.78,174100,9.30154154719945,9.308937979192,9.26683114849157,9.27512571865464,1647686.3455622,0.0,1.0
2010-11-03,87.46,88.14,87.031,87.91,322300,9.24131345811728,9.31316451175917,9.19598389633438,9.28886194949794,3050254.50416252,0.0,1.0
2010-11-04,90.11,90.18,87.28,87.46,422000,9.52132124069229,9.52871767268484,9.22229406156501,9.24131345811728,3993817.56362577,0.0,1.0
2010-11-05,89.92,90.14,89.39,89.76,241000,9.50124521099824,9.52449114011767,9.44524365448323,9.48433908072956,2280829.46169149,0.0,1.0
2010-11-08,90.02,90.09,89.09,89.55,246700,9.51181154241616,9.51920797440871,9.41354466022946,9.46214978475191,2334774.39086843,0.0,1.0
2010-11-09,88.8,90.35,88.8,90.0,322900,9.38290229911748,9.54668043609531,9.38290229911748,9.50969827613258,3055932.9177601,0.0,1.0
2010-11-10,90.6,90.89,88.74,88.8,312700,9.57309626464013,9.60373862575211,9.37656250026672,9.38290229911748,2959399.88660137,0.0,1.0
2010-11-11,90.24,90.76,89.87,89.92,254900,9.5350574715356,9.59000239490881,9.49596204528927,9.50124521099824,2412379.37670192,0.0,1.0
2010-11-12,89.55,90.16,89.51,89.81,241600,9.46214978475191,9.52660440640126,9.45792325218474,9.48962224643852,2286507.87528907,0.0,1.0
2010-11-15,90.31,90.68,89.65,89.65,254200,9.54245390352814,9.58154932977447,9.47271611616984,9.47271611616984,2405754.56083808,0.0,1.0
2010-11-16,89.47,90.09,89.02,90.05,379700,9.45369671961757,9.51920797440871,9.40614822823691,9.51498144184154,3593489.40499693,0.0,1.0
2010-11-17,89.69,89.995,89.11,89.48,303000,9.47694264873701,9.50916995956168,9.41565792651304,9.45475335275937,2867598.86677395,0.0,1.0
2010-11-18,90.41,90.64,89.84,90.06,179600,9.55302023494607,9.5773227972073,9.4927921458639,9.51603807498333,1699738.47020661,0.0,1.0
2010-11-19,90.19,90.39,89.79,90.37,138800,9.52977430582663,9.55090696866248,9.48750898015493,9.5487937023789,1313606.3455717,0.0,1.0
2010-11-22,90.43,90.67,89.69,90.0,223800,9.55513350122965,9.58049269663267,9.47694264873701,9.50969827613258,2118048.27189443,0.0,1.0
2010-11-23,90.59,90.8,89.42,89.81,269400,9.57203963149833,9.59422892747598,9.44841355390861,9.48962224643852,2549607.70530991,0.0,1.0
2010-11-24,91.67,91.81,90.8,90.86,274100,9.68615601081193,9.70094887479702,9.59422892747598,9.60056872632673,2594088.61182423,0.0,1.0
2010-11-26,91.64,92.05,90.95,91.09,126600,9.68298611138655,9.72630807020004,9.61007842460286,9.62487128858796,1198145.26908773,0.0,1.0
2010-11-29,90.65,91.75,89.7,91.42,698100,9.57837943034909,9.69460907594626,9.4779992818788,9.65974018226711,6606834.22077524,0.0,1.0
2010-11-30,90.3,90.365,89.35,89.86,672000,9.54139727038635,9.548265385808,9.44101712191606,9.49490541214748,6359823.22928085,0.0,1.0
2010-12-01,90.7,91.2,90.4875,91.2,505200,9.58366259605805,9.63649425314768,9.56120914179496,9.63649425314768,4781224.24915578,0.0,1.0
2010-12-02,91.61,91.83,90.04,90.63,649300,9.67981621196117,9.7030621410806,9.51392480869975,9.5762661640655,6144989.91483937,0.0,1.0
2010-12-03,91.06,91.14,89.562,90.7,574100,9.62170138916258,9.63015445429692,9.46341774452206,9.58366259605805,5433295.41061032,0.0,1.0
2010-12-06,89.9,90.1683,89.01,89.43,486900,9.49913194471465,9.52748141190894,9.40509159509512,9.4494701870504,4608032.63442983,0.0,1.0
2010-12-07,89.08,90.48,88.86,90.04,734500,9.41248802708767,9.56041666693862,9.38924209796823,9.51392480869975,6951324.64569461,0.0,1.0
2010-12-08,89.57,89.59,88.7,89.0,505000,9.4642630510355,9.46637631731908,9.37233596769955,9.40403496195333,4779331.44462326,0.0,1.0
2010-12-09,89.5,90.1,88.94,89.98,403200,9.45686661904295,9.5202646075505,9.39769516310257,9.50758500984899,3815893.93756851,0.0,1.0
2010-12-10,89.4,89.98,89.17,89.5,360100,9.44630028762503,9.50758500984899,9.4219977253638,9.45686661904295,3407994.56080957,0.0,1.0
2010-12-13,89.35,89.94,89.19,89.34,383500,9.44101712191606,9.50335847728182,9.42411099164738,9.43996048877427,3629452.69111489,0.0,1.0
2010-12-14,89.4,89.76,89.24,89.33,406600,9.44630028762503,9.48433908072956,9.42939415735635,9.43890385563248,3848071.61462142,0.0,1.0
2010-12-15,88.57,89.94,88.48,89.68,611700,9.35859973685625,9.50335847728182,9.34909003858012,9.47588601559522,5789142.66272484,0.0,1.0
2010-12-16,88.87,89.2267,88.51,88.55,352300,9.39029873111002,9.42798883527776,9.35225993800549,9.35648647057266,3334175.18404114,0.0,1.0
2010-12-17,88.66,89.315,88.64,88.9,447800,9.36810943513238,9.43731890591979,9.3659961688488,9.3934686305354,4237989.34832138,0.0,1.0
2010-12-20,88.26,88.9,85.8,88.69,771400,9.32584410946068,9.3934686305354,9.06591235657972,9.37127933455776,7300547.08194531,0.0,1.0
2010-12-21,88.41,88.91,88.26,88.4,273900,9.34169360658757,9.39452526367719,9.32584410946068,9.34063697344578,2592195.8072917,0.0,1.0
2010-12-22,88.86,89.04,88.37,88.38,336800,9.38924209796823,9.4082614945205,9.3374670740204,9.33852370716219,3187482.83277052,0.0,1.0
2010-12-23,88.48,88.9725,88.46,88.8,342000,9.34909003858012,9.4011292208134,9.34697677229653,9.38290229911748,3236695.75061614,0.0,1.0
2010-12-27,88.86,88.975,88.23,88.26,234500,9.38924209796823,9.40139337909884,9.3226742100353,9.32584410946068,2219313.31438446,0.0,1.0
2010-12-28,88.71,88.91,88.53,88.79,151100,9.37339260084134,9.39452526367719,9.35437320428908,9.38184566597568,1430013.82432193,0.0,1.0
2010-12-29,88.43,88.8,88.4,88.65,139700,9.34380687287115,9.38290229911748,9.34063697344578,9.36705280199059,1322123.96596806,0.0,1.0
2010-12-30,88.31,88.715,88.29,88.4,258100,9.33112727516964,9.37392091741224,9.32901400888606,9.34063697344578,2442664.2492223,0.0,1.0
2010-12-31,88.05,88.51,88.05,88.21,288600,9.30365481348304,9.35225993800549,9.30365481348304,9.32056094375172,2731316.94043222,0.0,1.0
2011-01-03,88.49,88.7,88.01,88.7,446300,9.35014667172191,9.37233596769955,9.29942828091587,9.37233596769955,4223793.31432744,0.0,1.0
2011-01-04,87.94,88.78,87.63,88.74,452500,9.29203184892332,9.38078903283389,9.25927622152775,9.37656250026672,4282470.25483569,0.0,1.0
2011-01-05,88.07,88.39,87.368,87.63,337300,9.30576807976662,9.33958034030398,9.23159243321279,9.25927622152775,3192214.84410183,0.0,1.0
2011-01-06,86.88,88.0,85.99,86.78,406600,9.18002873589331,9.29837164777407,9.08598838627378,9.16946240447539,3848071.61462142,0.0,1.0
2011-01-07,86.22,87.2,86.2,86.87,458500,9.11029094853501,9.21384099643067,9.10817768225142,9.17897210275152,4339254.39081141,0.0,1.0
2011-01-10,85.93,86.27,85.62,85.96,433100,9.07964858742303,9.11557411424397,9.04689296002746,9.0828184868484,4098868.21518085,0.0,1.0
2011-01-11,87.47,87.609,86.18,86.4,438800,9.24237009125907,9.25705729192999,9.10606441596784,9.12931034508727,4152813.14435779,0.0,1.0
2011-01-12,87.97,88.1,87.53,87.77,322900,9.2952017483487,9.308937979192,9.24870989010983,9.27406908551285,3055932.9177601,0.0,1.0
2011-01-13,87.61,88.001,87.25,87.98,249200,9.25716295524417,9.29847731108825,9.21912416213964,9.29625838149049,2358434.44752498,0.0,1.0
2011-01-14,88.02,88.03,87.31,87.6,225900,9.30048491405766,9.30154154719945,9.22546396099039,9.25610632210237,2137922.71948593,0.0,1.0
2011-01-18,88.14,88.33,87.44,88.0,379800,9.31316451175917,9.33324054145323,9.23920019183369,9.29837164777407,3594435.80726319,0.0,1.0
2011-01-19,87.97,88.55,87.79,88.09,298000,9.2952017483487,9.35648647057266,9.27618235179643,9.30788134605021,2820278.75346085,0.0,1.0
2011-01-20,87.94,88.23,87.74,87.74,410500,9.29203184892332,9.3226742100353,9.27089918608747,9.27089918608747,3884981.30300564,0.0,1.0
2011-01-21,88.09,88.13,87.76,88.06,172700,9.30788134605021,9.31210787861738,9.27301245237105,9.30471144662483,1634436.71383453,0.0,1.0
2011-01-24,89.34,89.37,88.04,88.29,183800,9.43996048877427,9.44313038819965,9.30259818034125,9.32901400888606,1739487.36538961,0.0,1.0
2011-01-25,89.56,90.0875,89.045,89.24,394300,9.46320641789371,9.51894381612326,9.40878981109139,9.42939415735635,3731664.13587119,0.0,1.0
2011-01-26,89.48,89.8,89.25,89.8,183300,9.45475335275937,9.48856561329672,9.43045079049814,9.48856561329672,1734755.3540583,0.0,1.0
2011-01-27,89.65,89.74,89.11,89.41,227800,9.47271611616984,9.48222581444597,9.41565792651304,9.44735692076682,2155904.36254491,0.0,1.0
2011-01-28,87.8,89.6,87.75,89.45,351200,9.27723898493822,9.46743295046087,9.27195581922926,9.45158345333399,3323764.75911225,0.0,1.0
2011-01-31,88.25,89.15,87.76,87.87,365900,9.32478747631889,9.41988445908021,9.27301245237105,9.28463541693077,3462885.89225277,0.0,1.0
2011-02-01,89.21,89.4275,88.23,88.6,319600,9.42622425793097,9.44920602876496,9.3226742100353,9.36176963628162,3024701.64297345,0.0,1.0
2011-02-02,89.08,89.5,88.72,88.81,161700,9.41248802708767,9.45686661904295,9.37444923398314,9.38395893225927,1530332.4645457,0.0,1.0
2011-02-03,89.89,89.96,88.77,88.87,123200,9.49807531157286,9.5054717435654,9.3797323996921,9.39029873111002,1165967.59203482,0.0,1.0
2011-02-04,89.92,90.25,89.72,90.06,125000,9.50124521099824,9.53611410467739,9.48011254816238,9.51603807498333,1183002.83282754,0.0,1.0
2011-02-07,90.54,90.57,90.1,90.17,145800,9.56675646578937,9.56992636521475,9.5202646075505,9.52766103954305,1379854.50421004,0.0,1.0
2011-02-08,90.88,90.98,90.51,90.93,120800,9.60268199261032,9.61324832402824,9.56358656636399,9.60796515831928,1143253.93764453,0.0,1.0
2011-02-09,91.25,91.42,90.39,90.65,443200,9.64177741885664,9.65974018226711,9.55090696866248,9.57837943034909,4194454.84407332,0.0,1.0
2011-02-10,91.11,91.39,90.44,90.74,212400,9.62698455487154,9.65657028284173,9.55619013437145,9.58788912862522,2010158.41354056,0.0,1.0
2011-02-11,92.26,92.44,90.83,90.83,240500,9.74849736617768,9.76751676272995,9.59739882690135,9.59739882690135,2276097.45036019,0.0,1.0
2011-02-14,91.14,92.5,91.09,92.45,241300,9.63015445429692,9.7738565615807,9.62487128858796,9.76857339587174,2283668.66849028,0.0,1.0
2011-02-15,89.77,92.39,89.4001,90.77,461100,9.48539571387135,9.76223359702099,9.44631085395644,9.5910590280506,4363860.84973422,0.0,1.0
2011-02-16,89.92,90.28,89.42,90.21,300700,9.50124521099824,9.53928400410277,9.44841355390861,9.53188757211022,2845831.61464993,0.0,1.0
2011-02-17,89.61,90.05,88.92,89.74,506300,9.46848958360267,9.51498144184154,9.39558189681899,9.48222581444597,4791634.67408466,0.0,1.0
2011-02-18,90.12,90.14,89.31,89.86,359000,9.52237787383409,9.52449114011767,9.43679058934889,9.49490541214748,3397584.13588069,0.0,1.0
2011-02-22,87.8,89.55,87.8,89.19,406000,9.27723898493822,9.46214978475191,9.27723898493822,9.42411099164738,3842393.20102385,0.0,1.0
2011-02-23,87.49,88.06,87.44,87.76,942400,9.24448335754266,9.30471144662483,9.23920019183369,9.27301245237105,8918894.95725338,0.0,1.0
2011-02-24,87.56,88.05,87.17,87.61,513700,9.2518797895352,9.30365481348304,9.2106710970053,9.25716295524417,4861668.44178806,0.0,1.0
2011-02-25,89.9,90.0,87.95,88.65,538200,9.49913194471465,9.50969827613258,9.29308848206511,9.36705280199059,5093536.99702225,0.0,1.0
2011-02-28,90.5,90.78,89.67,90.43,433900,9.5625299332222,9.59211566119239,9.47482938245342,9.55513350122965,4106439.43331095,0.0,1.0
2011-03-01,90.11,91.57,89.95,90.36,542400,9.52132124069229,9.675589679394,9.50441511042361,9.54773706923711,5133285.89220526,0.0,1.0
2011-03-02,89.72,90.52,89.66,90.12,214600,9.48011254816238,9.56464319950579,9.47377274931163,9.52237787383409,2030979.26339832,0.0,1.0
2011-03-03,90.065,90.682,89.96,90.4,540900,9.51656639155423,9.58176065640282,9.5054717435654,9.55196360180428,5119089.85821132,0.0,1.0
2011-03-04,89.64,90.53,89.37,89.96,278300,9.47165948302805,9.56569983264758,9.44313038819965,9.5054717435654,2633837.50700723,0.0,1.0
2011-03-07,89.34,89.91,89.18,89.86,211400,9.43996048877427,9.50018857785644,9.42305435850559,9.49490541214748,2000694.39087793,0.0,1.0
2011-03-08,90.45,90.87,89.5,89.86,203700,9.55724676751324,9.60162535946852,9.45686661904295,9.49490541214748,1927821.41637576,0.0,1.0
2011-03-09,90.53,90.93,90.17,90.39,189800,9.56569983264758,9.60796515831928,9.52766103954305,9.55090696866248,1796271.50136533,0.0,1.0
2011-03-10,89.38,90.47,89.28,90.02,211600,9.44418702134144,9.55936003379682,9.43362068992352,9.51181154241616,2002587.19541046,0.0,1.0
2011-03-11,90.54,91.08,87.51,88.65,926900,9.56675646578937,9.62381465544617,9.24659662382624,9.36705280199059,8772202.60598277,0.0,1.0
2011-03-14,91.21,91.25,89.4,89.86,359200,9.63755088628947,9.64177741885664,9.44630028762503,9.49490541214748,3399476.94041322,0.0,1.0
2011-03-15,90.62,92.87,88.9,88.9,959900,9.57520953092371,9.81295198782703,9.3934686305354,9.3934686305354,9084515.35384924,0.0,1.0
2011-03-16,90.0,90.53,89.58,90.34,571900,9.50969827613258,9.56569983264758,9.46531968417729,9.54562380295352,5412474.56075255,0.0,1.0
2011-03-17,90.13,90.8,89.85,90.71,326400,9.52343450697588,9.59422892747598,9.49384877900569,9.58471922919984,3089056.99707927,0.0,1.0
2011-03-18,90.97,91.89,90.73,91.09,282900,9.61219169088645,9.70940193993136,9.58683249548343,9.62487128858796,2677372.01125529,0.0,1.0
2011-03-21,92.59,92.67,91.29,91.68,193200,9.78336625985684,9.79181932499118,9.64600395142381,9.68721264395372,1828449.17841824,0.0,1.0
2011-03-22,92.76,93.56,91.9703,92.43,258500,9.80132902326731,9.88585967461071,9.71788670405995,9.76646012958816,2446449.85828735,0.0,1.0
2011-03-23,94.56,94.95,92.31,92.31,449400,9.99152298878996,10.0327316813199,9.75378053188665,9.75378053188665,4253131.78458157,0.0,1.0
2011-03-24,95.01,95.25,94.32,94.76,325200,10.0390714801706,10.0644306755736,9.96616379338694,10.0126556516258,3077700.16988413,0.0,1.0
2011-03-25,95.86,96.49,94.94,95.0,347900,10.128885297223,10.1954531851559,10.0316750481781,10.0380148470288,3292533.4843256,0.0,1.0
2011-03-28,95.06,96.07,95.06,95.81,150100,10.0443546458796,10.1510745932006,10.0443546458796,10.123602131514,1420549.80165931,0.0,1.0
2011-03-29,95.54,95.9,94.75,94.89,302900,10.0950730366856,10.1331118297902,10.011599018484,10.0263918824691,2866652.4645077,0.0,1.0
2011-03-30,97.89,98.18,95.38,95.42,335800,10.3433818250069,10.3740241861188,10.0781669064169,10.0823934389841,3178018.81010789,0.0,1.0
2011-03-31,99.19,99.55,97.92,98.07,346700,10.4807441334399,10.5187829265444,10.3465517244322,10.3624012215591,3281176.65713046,0.0,1.0
2011-04-01,100.52,100.54,98.7,99.93,389300,10.6212763412983,10.6233896075819,10.4289691094921,10.5589349859325,3684344.02255808,0.0,1.0
2011-04-04,102.24,103.43,101.67,102.38,509400,10.8030172416866,10.9287565855599,10.7427891526044,10.8178101056717,4820973.14433879,0.0,1.0
2011-04-05,102.18,102.5,101.77,102.29,283900,10.7966774428359,10.8304897033732,10.7533554840224,10.8083004073956,2686836.03391789,0.0,1.0
2011-04-06,102.69,103.36,102.4,102.96,287800,10.8505657330673,10.9213601535674,10.8199233719553,10.8790948278957,2723745.72230212,0.0,1.0
2011-04-07,102.81,103.53,102.42,102.84,217500,10.8632453307688,10.9393229169778,10.8220366382389,10.8664152301942,2058424.92911991,0.0,1.0
2011-04-08,102.57,103.11,102.42,102.88,244500,10.8378861353658,10.8949443250226,10.8220366382389,10.8706417627613,2313953.54101066,0.0,1.0
2011-04-11,102.7,103.0992,102.031,102.27,222100,10.8516223662091,10.8938031612294,10.7809336090231,10.806187141112,2101959.43336796,0.0,1.0
2011-04-12,101.79,102.25,101.24,102.25,270000,10.7554687503059,10.8040738748284,10.6973539275074,10.8040738748284,2555286.11890749,0.0,1.0
2011-04-13,102.5,102.79,102.0,102.38,165200,10.8304897033732,10.8611320644852,10.7776580462836,10.8178101056717,1563456.54386488,0.0,1.0
2011-04-14,101.53,102.76,100.71,102.6,870500,10.7279962886193,10.8579621650598,10.6413523709924,10.8410560347911,8238431.72781101,0.0,1.0
2011-04-15,101.93,102.13,101.06,101.92,251100,10.770261614291,10.7913942771269,10.6783345309551,10.7692049811492,2376416.09058397,0.0,1.0
2011-04-18,101.61,101.81,100.5984,101.1,267100,10.7364493537537,10.7575820165895,10.6295603451299,10.6825610635223,2527840.45318588,0.0,1.0
2011-04-19,100.46,102.12,100.15,101.7,220700,10.6149365424475,10.7903376439851,10.582180915052,10.7459590520298,2088709.80164031,0.0,1.0
2011-04-20,100.75,101.18,100.04,101.05,261800,10.6455789035595,10.6910141286566,10.5705579504923,10.6772778978133,2477681.133074,0.0,1.0
2011-04-21,101.61,101.73,100.9,101.37,92800,10.7364493537537,10.7491289514552,10.6614284006864,10.7110901583507,878261.303091163,0.0,1.0
2011-04-25,102.33,102.33,101.01,101.75,159500,10.8125269399627,10.8125269399627,10.6730513652461,10.7512422177388,1509511.61468794,0.0,1.0
2011-04-26,101.92,105.61,101.08,102.97,505300,10.7692049811492,11.1591026104707,10.6804477972387,10.8801514610375,4782170.65142206,0.0,1.0
2011-04-27,103.48,103.48,101.77,102.15,423200,10.9340397512689,10.9340397512689,10.7533554840224,10.7935075434105,4005174.39082091,0.0,1.0
2011-04-28,104.04,104.64,103.13,103.13,244000,10.9932112072093,11.0566091957168,10.8970575913061,10.8970575913061,2309221.52967935,0.0,1.0
2011-04-29,104.0,104.065,103.2,103.95,233000,10.9889846746421,10.9958527900637,10.9044540232987,10.9837015089331,2205117.28039053,0.0,1.0
2011-05-02,102.59,104.32,102.4,104.0,201000,10.8399994016493,11.0227969351794,10.8199233719553,10.9889846746421,1902268.55518669,0.0,1.0
2011-05-03,102.39,103.2,101.92,102.29,184000,10.8188667388135,10.9044540232987,10.7692049811492,10.8083004073956,1741380.16992214,0.0,1.0
2011-05-04,102.34,102.71,101.6175,102.28,252700,10.8135835731045,10.8526789993509,10.73724182861,10.8072437742538,2391558.52684416,0.0,1.0
2011-05-05,101.07,102.65,101.0,102.11,235800,10.6793911640969,10.8463392005001,10.6719947321043,10.7892810108433,2231616.54384587,0.0,1.0
2011-05-06,101.74,102.9,101.27,101.71,138000,10.750185584597,10.8727550290449,10.7005238269327,10.7470156851716,1306035.1274416,0.0,1.0
2011-05-09,102.46,102.76,101.32,101.84,121000,10.826263170806,10.8579621650598,10.7058069926417,10.7607519160149,1145146.74217706,0.0,1.0
2011-05-10,102.5,102.78,101.742,102.47,198100,10.8304897033732,10.8600754313434,10.7503969112253,10.8273198039478,1874822.88946509,0.0,1.0
2011-05-11,101.37,102.69,101.11,102.16,660000,10.7110901583507,10.8505657330673,10.6836176966641,10.7945641765523,6246254.95732938,0.0,1.0
2011-05-12,34.84,34.85,33.6401,33.8,308667,11.0439406419559,11.0471105445512,10.6635840295483,10.7142707720468,973742.853990517,0.0,3.000003000003
2011-05-13,34.24,35.12,34.21,34.94,847900,10.8537464862391,11.1326979146238,10.8442367784533,11.0756396679087,2674845.59703032,0.0,1.0
2011-05-16,34.55,34.59,34.12,34.3,682100,10.9520134666928,10.9646930770739,10.8157076550958,10.8727659018108,2151801.13425449,0.0,1.0
2011-05-17,34.38,34.4,34.08,34.37,458000,10.8981251225731,10.9044649277636,10.8030280447146,10.8949552199778,1444839.34831924,0.0,1.0
2011-05-18,34.49,34.53,34.22,34.44,526000,10.9329940511211,10.9456736615023,10.8474066810486,10.9171445381447,1659356.98082079,0.0,1.0
2011-05-19,34.44,34.635,34.32,34.56,505600,10.9171445381447,10.9789576387527,10.8791057070014,10.9551833692881,1595001.69107033,0.0,1.0
2011-05-20,34.48,34.8,34.3,34.5,716900,10.9298241485259,11.0312610315748,10.8727659018108,10.9361639537164,2261583.68735821,0.0,1.0
2011-05-23,34.23,34.4,34.0515,34.08,427500,10.8505765836438,10.9044649277636,10.7939938223181,10.8030280447146,1348621.88080017,0.0,1.0
2011-05-24,33.67,34.31,33.62,34.2,496400,10.6730620383082,10.8759358044061,10.6572125253318,10.841066875858,1565978.71726129,0.0,1.0
2011-05-25,33.3,33.59,33.14,33.53,819500,10.5557756422828,10.6477028175459,10.5050572007583,10.6286834019742,2585252.93875026,0.0,1.0
2011-05-26,33.51,33.625,33.15,33.2,582700,10.6223435967837,10.6587974766294,10.5082271033536,10.52407661633,1838226.83027428,0.0,1.0
2011-05-27,33.8,34.04,33.41,33.62,661500,10.7142707720468,10.7903484343335,10.5906445708309,10.6572125253318,2086814.91029078,0.0,1.0
2011-05-31,33.73,34.0,33.49,33.9,1760200,10.6920814538798,10.7776688239524,10.6160037915931,10.7459697979996,5552852.01072388,0.0,1.0
2011-06-01,33.46,34.05,33.41,33.67,1168300,10.6064940838073,10.7935183369288,10.5906445708309,10.6730620383082,3685602.20664054,0.0,1.0
2011-06-02,33.87,33.87,33.29,33.55,626400,10.7364600902138,10.7364600902138,10.5526057396875,10.6350232071648,1976085.95586718,0.0,1.0
2011-06-03,33.68,34.02,33.43,33.47,433400,10.6762319409034,10.784008629143,10.5969843760214,10.6096639864026,1367234.44009075,0.0,1.0
2011-06-06,33.55,33.67,33.28,33.55,436200,10.6350232071648,10.6730620383082,10.5494358370922,10.6350232071648,1376067.5190761,0.0,1.0
2011-06-07,33.44,33.68,33.41,33.65,298900,10.6001542786167,10.6762319409034,10.5906445708309,10.6667222331176,942931.181686948,0.0,1.0
2011-06-08,33.27,33.4,33.19,33.34,280700,10.546265934497,10.5874746682356,10.5209067137347,10.5684552526639,885516.168282117,0.0,1.0
2011-06-09,33.15,33.26,32.64,33.26,488400,10.5082271033536,10.5430960319017,10.3465620709943,10.5430960319017,1540741.3487317,0.0,1.0
2011-06-10,32.68,33.08,32.65,33.08,387900,10.3592416813754,10.4860377851866,10.3497319735896,10.4860377851866,1223696.90657868,0.0,1.0
2011-06-13,32.85,33.05,32.43,32.58,458800,10.4131300254952,10.4765280774008,10.2799941164934,10.3275426554226,1447363.0851722,0.0,1.0
2011-06-14,33.16,33.38,32.925,33.06,488500,10.5113970059489,10.581134863045,10.4369042949598,10.4796979799961,1541056.81583831,0.0,1.0
2011-06-15,32.58,33.0,32.25,32.86,774500,10.3275426554226,10.4606785644244,10.2229358697784,10.4162999280905,2443292.7407713,0.0,1.0
2011-06-16,32.79,32.99,32.52,32.52,506400,10.3941106099235,10.4575086618291,10.308523239851,10.308523239851,1597525.42792329,0.0,1.0
2011-06-17,32.55,33.01,32.48,32.95,1076100,10.3180329476368,10.4638484670197,10.2958436294698,10.444829051448,3394741.53433697,0.0,1.0
2011-06-20,32.75,32.9,32.36,32.36,342800,10.3814309995424,10.4289795384716,10.2578047983265,10.2578047983265,1081421.24149309,0.0,1.0
2011-06-21,32.72,32.78,32.49,32.75,502600,10.3719212917566,10.3909407073282,10.2990135320651,10.3814309995424,1585537.67787172,0.0,1.0
2011-06-22,32.53,32.78,32.47,32.71,340700,10.3116931424462,10.3909407073282,10.2926737268746,10.3687513891613,1074796.43225408,0.0,1.0
2011-06-23,32.31,32.34,31.86,32.3,633500,10.2419552853501,10.2514649931359,10.0993096685625,10.2387853827548,1998484.1204372,0.0,1.0
2011-06-24,31.99,32.32,31.51,32.17,1187500,10.1405184023011,10.2451251879453,9.98836307772766,10.1975766490161,3746171.89111157,0.0,1.0
2011-06-27,32.64,32.7,31.78,31.92,489000,10.3465620709943,10.365581486566,10.0739504478002,10.1183290841341,1542634.15137142,0.0,1.0
2011-06-28,32.27,32.72,32.2,32.65,540700,10.2292756749689,10.3719212917566,10.207086356802,10.3497319735896,1705730.64549392,0.0,1.0
2011-06-29,32.3,32.415,31.99,32.39,728400,10.2387853827548,10.2752392626005,10.1405184023011,10.2673145061123,2297862.40461951,0.0,1.0
2011-06-30,31.92,32.8,31.86,32.8,1489000,10.1183290841341,10.3972805125188,10.0993096685625,10.3972805125188,4697305.21757065,0.0,1.0
2011-07-01,32.56,32.69,31.92,32.04,942100,10.3212028502321,10.3624115839707,10.1183290841341,10.1563679152775,2972015.61146627,0.0,1.0
2011-07-05,32.36,32.68,32.27,32.59,435100,10.2578047983265,10.3592416813754,10.2292756749689,10.3307125580179,1372597.38090327,0.0,1.0
2011-07-06,32.64,32.67,32.21,32.37,310000,10.3465620709943,10.3560717787802,10.2102562593973,10.2609747009217,977948.030521758,0.0,1.0
2011-07-07,33.06,33.08,32.65,32.8,409600,10.4796979799961,10.4860377851866,10.3497319735896,10.3972805125188,1292153.2687152,0.0,1.0
2011-07-08,33.035,33.09,32.61,32.73,559500,10.4717732235079,10.4892076877819,10.3370523632085,10.3750911943518,1765038.46153846,0.0,1.0
2011-07-11,32.655,32.88,32.39,32.76,507500,10.3513169248872,10.422639733281,10.2673145061123,10.3846009021377,1600995.56609611,0.0,1.0
2011-07-12,32.97,33.11,32.6,32.6,423000,10.4511688566386,10.4955474929725,10.3338824606132,10.3338824606132,1334425.86100226,0.0,1.0
2011-07-13,33.34,33.59,33.02,33.02,665600,10.5684552526639,10.6477028175459,10.467018369615,10.467018369615,2099749.0616622,0.0,1.0
2011-07-14,32.83,33.49,32.8,33.3,306100,10.4067902203046,10.6160037915931,10.3972805125188,10.5557756422828,965644.813363583,0.0,1.0
2011-07-15,32.65,32.95,32.57,32.95,434500,10.3497319735896,10.444829051448,10.3243727528274,10.444829051448,1370704.57826356,0.0,1.0
2011-07-18,32.32,32.62,32.13,32.52,393800,10.2451251879453,10.3402222658038,10.184897038635,10.308523239851,1242309.46586926,0.0,1.0
2011-07-19,32.42,32.5,31.91,32.38,630100,10.2768242138982,10.3021834346604,10.1151591815389,10.264144603517,1987758.23881212,0.0,1.0
2011-07-20,32.27,32.5,32.23,32.48,378500,10.2292756749689,10.3021834346604,10.2165960645878,10.2958436294698,1194042.99855641,0.0,1.0
2011-07-21,32.73,32.8,32.24,32.32,474100,10.3750911943518,10.3972805125188,10.2197659671831,10.2451251879453,1495629.55248505,0.0,1.0
2011-07-22,32.72,32.95,32.5,32.62,928200,10.3719212917566,10.444829051448,10.3021834346604,10.3402222658038,2928165.6836461,0.0,1.0
2011-07-25,33.1,33.3,32.54,32.55,774000,10.4923775903772,10.5557756422828,10.3148630450415,10.3180329476368,2441715.40523819,0.0,1.0
2011-07-26,34.54,34.79,33.29,33.34,1640200,10.9488435640975,11.0280911289795,10.5526057396875,10.5684552526639,5174291.48277997,0.0,1.0
2011-07-27,34.17,34.61,34.05,34.28,1184200,10.8315571680722,10.9710328822645,10.7935183369288,10.8664260966203,3735761.4765931,0.0,1.0
2011-07-28,33.83,34.25,33.77,34.05,554300,10.7237804798326,10.8569163888344,10.704761064261,10.7935183369288,1748634.17199423,0.0,1.0
2011-07-29,33.8,34.22,33.47,33.57,649400,10.7142707720468,10.8474066810486,10.6096639864026,10.6413630123554,2048643.39038977,0.0,1.0
2011-08-01,33.48,34.05,33.41,33.92,668100,10.6128338889978,10.7935183369288,10.5906445708309,10.7523096031902,2107635.7393277,0.0,1.0
2011-08-02,33.26,34.0,33.25,33.33,735700,10.5430960319017,10.7776688239524,10.5399261293064,10.5652853500686,2320891.50340276,0.0,1.0
2011-08-03,33.1,33.31,32.69,33.31,657400,10.4923775903772,10.5589455448781,10.3624115839707,10.5589455448781,2073880.75891936,0.0,1.0
2011-08-04,32.72,33.07,32.66,32.7,1474700,10.3719212917566,10.4828678825914,10.3529018761849,10.365581486566,4652193.42132396,0.0,1.0
2011-08-05,32.69,33.26,32.27,32.8,1355900,10.3624115839707,10.5430960319017,10.2292756749689,10.3972805125188,4277418.49865952,0.0,1.0
2011-08-08,30.2,32.47,30.07,32.02,2296000,9.57310583774596,10.2926737268746,9.53189710400732,10.1500281100869,7243124.7679934,0.0,1.0
2011-08-09,32.24,32.26,30.29,30.64,1991300,10.2197659671831,10.2261057723737,9.60163496110348,9.71258155193829,6281896.49412251,0.0,1.0
2011-08-10,31.27,31.98,31.11,31.77,1887400,9.91228541544094,10.1373484997058,9.86156697391645,10.0707805452049,5954126.1703444,0.0,1.0
2011-08-11,32.93,33.33,31.34,31.43,1389100,10.4384892462574,10.5652853500686,9.9344747336079,9.96300385696542,4382153.57805735,0.0,1.0
2011-08-12,32.88,33.25,32.43,33.1,943700,10.422639733281,10.5399261293064,10.2799941164934,10.4923775903772,2977063.08517221,0.0,1.0
2011-08-15,34.05,34.08,33.1313,33.16,1209500,10.7935183369288,10.8030280447146,10.5022993855004,10.5113970059489,3815574.65456796,0.0,1.0
2011-08-16,33.53,33.89,33.31,33.76,881600,10.6286834019742,10.7427998954043,10.5589455448781,10.7015911616657,2781158.01196124,0.0,1.0
2011-08-17,33.95,34.02,33.63,33.75,498400,10.761819310976,10.784008629143,10.660382427927,10.6984212590704,1572288.05939369,0.0,1.0
2011-08-18,32.94,33.54,32.8,33.04,1441300,10.4416591488527,10.6318533045695,10.3972805125188,10.4733581748055,4546827.40771294,0.0,1.0
2011-08-19,32.37,32.95,32.29,32.62,752900,10.2609747009217,10.444829051448,10.2356154801595,10.3402222658038,2375151.8457414,0.0,1.0
2011-08-22,32.37,33.16,32.231,33.05,526900,10.2609747009217,10.5113970059489,10.2169130548474,10.4765280774008,1662196.18478037,0.0,1.0
2011-08-23,32.56,32.75,32.3,32.39,893700,10.3212028502321,10.3814309995424,10.2387853827548,10.2673145061123,2819329.53186223,0.0,1.0
2011-08-24,32.58,32.72,32.22,32.34,1366900,10.3275426554226,10.3719212917566,10.2134261619925,10.2514649931359,4312119.88038772,0.0,1.0
2011-08-25,32.05,33.16,31.76,32.7,834400,10.1595378178728,10.5113970059489,10.0676106426097,10.365581486566,2632257.53763662,0.0,1.0
2011-08-26,32.66,32.7,31.47,31.77,1098600,10.3529018761849,10.365581486566,9.97568346734654,10.0707805452049,3465721.63332645,0.0,1.0
2011-08-29,33.98,34.0,32.9,33.0,1187800,10.7713290187618,10.7776688239524,10.4289795384716,10.4606785644244,3747118.29243145,0.0,1.0
2011-08-30,33.51,33.93,33.46,33.93,691500,10.6223435967837,10.7554795057854,10.6064940838073,10.7554795057854,2181455.04227675,0.0,1.0
2011-08-31,33.68,33.94,33.4,33.73,740500,10.6762319409034,10.7586494083807,10.5874746682356,10.6920814538798,2336033.92452053,0.0,1.0
2011-09-01,33.94,34.1,33.56,33.76,874500,10.7586494083807,10.8093678499052,10.6381931097601,10.7015911616657,2758759.84739122,0.0,1.0
2011-09-02,33.03,33.7,33.02,33.49,507100,10.4701882722102,10.682571746094,10.467018369615,10.6160037915931,1599733.69766963,0.0,1.0
2011-09-06,32.7,32.93,32.22,32.38,672900,10.365581486566,10.4384892462574,10.2134261619925,10.264144603517,2122778.16044545,0.0,1.0
2011-09-07,33.6,33.66,33.04,33.1,809500,10.6508727201412,10.6698921357129,10.4733581748055,10.4923775903772,2553706.22808827,0.0,1.0
2011-09-08,33.17,33.66,33.16,33.39,495200,10.5145669085442,10.6698921357129,10.5113970059489,10.5843047656403,1562193.11198185,0.0,1.0
2011-09-09,32.4,32.91,32.31,32.84,905400,10.2704844087076,10.4321494410669,10.2419552853501,10.4099601228999,2856239.18333677,0.0,1.0
2011-09-12,32.64,32.67,32.01,32.47,778200,10.3465620709943,10.3560717787802,10.1468582074917,10.2926737268746,2454965.02371623,0.0,1.0
2011-09-13,33.0,33.46,32.66,32.8,2375400,10.4606785644244,10.6064940838073,10.3529018761849,10.3972805125188,7493605.65064962,0.0,1.0
2011-09-14,33.26,33.45,32.88,33.02,1199100,10.5430960319017,10.603324181212,10.422639733281,10.467018369615,3782766.07547947,0.0,1.0
2011-09-15,33.49,33.54,33.14,33.4,800900,10.6160037915931,10.6318533045695,10.5050572007583,10.5874746682356,2526576.05691896,0.0,1.0
2011-09-16,33.65,33.8,33.34,33.62,792500,10.6667222331176,10.7142707720468,10.5684552526639,10.6572125253318,2500076.81996288,0.0,1.0
2011-09-19,32.85,33.28,32.79,33.15,702400,10.4131300254952,10.5494358370922,10.3941106099235,10.5082271033536,2215840.95689833,0.0,1.0
2011-09-20,32.98,33.49,32.89,32.93,582500,10.4543387592338,10.6160037915931,10.4258096358763,10.4384892462574,1837595.89606105,0.0,1.0
2011-09-21,31.87,33.06,31.85,33.06,671700,10.1024795711577,10.4796979799961,10.0961397659672,10.4796979799961,2118992.55516602,0.0,1.0
2011-09-22,31.48,31.68,31.04,31.15,941600,9.97885336994182,10.0422514218474,9.83937765574949,9.87424658429758,2970438.27593318,0.0,1.0
2011-09-23,31.59,31.62,30.93,31.27,676200,10.0137222984899,10.0232320062757,9.80450872720141,9.91228541544094,2133188.57496391,0.0,1.0
2011-09-26,32.02,32.02,31.36,31.7,678200,10.1500281100869,10.1500281100869,9.94081453879846,10.048591227038,2139497.91709632,0.0,1.0
2011-09-27,32.14,32.6,31.97,32.41,526600,10.1880669412303,10.3338824606132,10.1341785971105,10.2736543113029,1661249.78346051,0.0,1.0
2011-09-28,31.54,32.43,31.52,32.32,645800,9.9978727855135,10.2799941164934,9.99153298032294,10.2451251879453,2037286.57455145,0.0,1.0
2011-09-29,32.54,32.55,31.87,32.16,531200,10.3148630450415,10.3180329476368,10.1024795711577,10.1944067464209,1675761.27036503,0.0,1.0
2011-09-30,32.675,32.93,32.31,32.32,981700,10.3576567300778,10.4384892462574,10.2419552853501,10.2451251879453,3096940.58568777,0.0,1.0
2011-10-03,31.93,32.845,31.89,32.72,768700,10.1214989867294,10.4115450741976,10.1088193763483,10.3719212917566,2424995.64858734,0.0,1.0
2011-10-04,32.95,32.97,31.46,31.74,1135300,10.444829051448,10.4511688566386,9.97251356475126,10.0612708374191,3581498.06145597,0.0,1.0
2011-10-05,33.15,33.27,32.45,32.97,749000,10.5082271033536,10.546265934497,10.286333921684,10.4511688566386,2362848.62858321,0.0,1.0
2011-10-06,33.2,33.43,32.77,32.92,553200,10.52407661633,10.5969843760214,10.387770804733,10.4353193436622,1745164.03382141,0.0,1.0
2011-10-07,32.46,33.4,32.41,33.4,664300,10.2895038242793,10.5874746682356,10.2736543113029,10.5874746682356,2095647.98927613,0.0,1.0
2011-10-10,33.27,33.29,32.64,32.68,742600,10.546265934497,10.5526057396875,10.3465620709943,10.3592416813754,2342658.73375953,0.0,1.0
2011-10-11,32.79,33.31,32.75,32.99,435400,10.3941106099235,10.5589455448781,10.3814309995424,10.4575086618291,1373543.78222314,0.0,1.0
2011-10-12,32.91,33.05,32.7,33.05,842100,10.4321494410669,10.4765280774008,10.365581486566,10.4765280774008,2656548.50484635,0.0,1.0
2011-10-13,33.03,33.21,32.55,32.7,662800,10.4701882722102,10.5272465189253,10.3180329476368,10.365581486566,2090915.98267685,0.0,1.0
2011-10-14,33.53,33.54,32.82,33.21,725000,10.6286834019742,10.6318533045695,10.4036203177094,10.5272465189253,2287136.52299444,0.0,1.0
2011-10-17,33.31,33.61,33.03,33.2,573200,10.5589455448781,10.6540426227365,10.4701882722102,10.52407661633,1808257.45514539,0.0,1.0
2011-10-18,33.61,33.77,32.845,33.34,936200,10.6540426227365,10.704761064261,10.4115450741976,10.5684552526639,2953403.0521757,0.0,1.0
2011-10-19,34.06,34.245,33.3,33.51,971800,10.7966882395241,10.8553314375368,10.5557756422828,10.6223435967837,3065709.3421324,0.0,1.0
2011-10-20,34.98,34.99,33.73,34.1,888000,11.0883192782899,11.0914891808851,10.6920814538798,10.8093678499052,2801347.90678489,0.0,1.0
2011-10-21,36.07,36.11,34.94,35.07,1015600,11.4338386611754,11.4465182715565,11.0756396679087,11.1168484016474,3203883.93483192,0.0,1.0
2011-10-24,36.42,36.66,35.91,36.0,1118900,11.5447852520102,11.6208629142969,11.3831202196509,11.4116493430084,3529761.4559703,0.0,1.0
2011-10-25,35.91,37.51,35.87,36.4,854400,11.3831202196509,11.8903046348957,11.3704406092698,11.5384454468196,2695350.95896061,0.0,1.0
2011-10-26,36.14,36.83,35.52,36.54,1415400,11.4560279793424,11.6747512584167,11.259494018435,11.5828240831536,4465121.42709835,0.0,1.0
2011-10-27,36.67,37.07,36.08,36.9,811700,11.6240328168922,11.7508289207034,11.4370085637707,11.6969405765836,2560646.5044339,0.0,1.0
2011-10-28,36.54,36.75,36.27,36.5,707900,11.5828240831536,11.6493920376544,11.497236713081,11.5701444727724,2233191.64776242,0.0,1.0
2011-10-31,35.97,36.54,35.86,36.06,1177800,11.4021396352226,11.5828240831536,11.3672707066745,11.4306687585801,3715571.58176943,0.0,1.0
2011-11-01,34.9,35.92,34.7,35.26,1721100,11.0629600575276,11.3862901222462,10.999562005622,11.1770765509577,5429504.37203548,0.0,1.0
2011-11-02,35.86,35.9,35.03,35.22,865200,11.3672707066745,11.3799503170556,11.1041687912663,11.1643969405766,2729421.40647556,0.0,1.0
2011-11-03,35.88,36.16,35.69,36.0,974700,11.3736105118651,11.4623677845329,11.3133823625547,11.4116493430084,3074857.88822437,0.0,1.0
2011-11-04,36.0,36.17,35.45,35.45,740900,11.4116493430084,11.4655376871282,11.237304700268,11.237304700268,2337295.79294701,0.0,1.0
2011-11-07,36.08,36.09,35.66,35.82,785500,11.4370085637707,11.440178466366,11.3038726547689,11.3545910962934,2477994.12249948,0.0,1.0
2011-11-08,36.6,36.63,35.98,36.23,689200,11.6018434987252,11.6113532065111,11.4053095378179,11.4845571026999,2174199.29882451,0.0,1.0
2011-11-09,35.99,36.27,35.91,36.03,1106800,11.4084794404132,11.497236713081,11.3831202196509,11.4211590507943,3491589.93606928,0.0,1.0
2011-11-10,35.77,36.2,35.52,36.16,890600,11.338741583317,11.475047394914,11.259494018435,11.4623677845329,2809550.05155702,0.0,1.0
2011-11-11,36.74,36.75,35.91,36.0,1035300,11.6462221350592,11.6493920376544,11.3831202196509,11.4116493430084,3266030.95483604,0.0,1.0
2011-11-14,36.72,36.9798,36.5,36.54,1124400,11.6398823298686,11.722236399294,11.5701444727724,11.5828240831536,3547112.1468344,0.0,1.0
2011-11-15,36.77,36.82,36.4399,36.68,993400,11.655731842845,11.6715813558214,11.5510933581748,11.6272027194875,3133850.2371623,0.0,1.0
2011-11-16,36.51,36.64,36.37,36.64,1180700,11.5733143753677,11.6145231091064,11.5289357390338,11.6145231091064,3724720.12786142,0.0,1.0
2011-11-17,35.94,36.74,35.94,36.37,1158000,11.3926299274368,11.6462221350592,11.3926299274368,11.5289357390338,3653109.09465868,0.0,1.0
2011-11-18,36.45,36.6,35.84,36.2,1350900,11.554294959796,11.6018434987252,11.360930901484,11.475047394914,4261645.14332854,0.0,1.0
2011-11-21,36.01,36.33,35.73,36.17,801900,11.4148192456037,11.5162561286527,11.3260619729359,11.4655376871282,2529730.72798515,0.0,1.0
2011-11-22,35.79,36.08,35.7,36.05,562000,11.3450813885076,11.4370085637707,11.31655226515,11.4274988559848,1772925.13920395,0.0,1.0
2011-11-23,34.86,35.96,34.86,35.55,721000,11.0502804471465,11.3989697326273,11.0502804471465,11.2690037262208,2274517.83872963,0.0,1.0
2011-11-25,36.22,36.27,34.65,34.65,1173800,11.4813872001046,11.497236713081,10.9837124926456,10.9837124926456,3702952.89750464,0.0,1.0
2011-11-28,36.56,37.0,36.15,36.83,1370100,11.5891638883441,11.7286396025364,11.4591978819376,11.6747512584167,4322214.82779955,0.0,1.0
2011-11-29,36.89,37.0375,36.54,36.6,1179600,11.6937706739884,11.7405267372687,11.5828240831536,11.6018434987252,3721249.98968858,0.0,1.0
2011-11-30,37.77,37.79,36.85,37.51,2337500,11.972722102373,11.9790619075636,11.6810910636072,11.8903046348957,7374043.61724068,0.0,1.0
2011-12-01,37.48,37.91,37.45,37.85,949400,11.8807949271099,12.0171007387069,11.8712852193241,11.9980813231353,2995044.71024953,0.0,1.0
2011-12-02,37.29,37.9893,37.18,37.56,804300,11.8205667777996,12.0422380662875,11.7856978492515,11.9061541478721,2537301.93854402,0.0,1.0
2011-12-05,37.3,37.78,37.09,37.72,910600,11.8237366803948,11.9758920049683,11.757168725894,11.9568725893966,2872643.47288102,0.0,1.0
2011-12-06,37.51,37.6,37.07,37.21,875100,11.8903046348957,11.9188337582533,11.7508289207034,11.7952075570373,2760652.65003094,0.0,1.0
2011-12-07,37.42,37.485,36.88,37.16,764200,11.8617755115382,11.8823798784075,11.6906007713931,11.7793580440609,2410799.62878944,0.0,1.0
2011-12-08,36.94,37.36,36.88,37.13,778200,11.7096201869648,11.8427560959665,11.6906007713931,11.7698483362751,2454965.02371622,0.0,1.0
2011-12-09,37.41,37.6,36.91,37.12,970200,11.8586056089429,11.9188337582533,11.7001104791789,11.7666784336798,3060661.86842649,0.0,1.0
2011-12-12,36.8,37.24,36.6,37.01,661900,11.6652415506308,11.8047172648232,11.6018434987252,11.7318095051317,2088076.77871727,0.0,1.0
2011-12-13,36.36,37.07,36.175,36.8,488400,11.5257658364385,11.7508289207034,11.4671226384258,11.6652415506308,1540741.3487317,0.0,1.0
2011-12-14,36.43,36.62,36.1,36.11,941400,11.5479551546055,11.6081833039158,11.4433483689612,11.4465182715565,2969807.34171994,0.0,1.0
2011-12-15,36.64,36.91,36.45,36.84,709200,11.6145231091064,11.7001104791789,11.554294959796,11.677921161012,2237292.72014848,0.0,1.0
2011-12-16,36.98,37.17,36.64,36.71,1312300,11.7222997973459,11.7825279466562,11.6145231091064,11.6367124272733,4139874.84017323,0.0,1.0
2011-12-19,36.48,37.32,36.42,37.26,596500,11.5638046675819,11.8300764855854,11.5447852520102,11.8110570700137,1881761.29098783,0.0,1.0
2011-12-20,36.69,36.9,36.48,36.58,833700,11.6303726220828,11.6969405765836,11.5638046675819,11.5955036935347,2630049.26789028,0.0,1.0
2011-12-21,37.02,37.34,36.58,36.66,961600,11.734979407727,11.836416290776,11.5955036935347,11.6208629142969,3033531.69725717,0.0,1.0
2011-12-22,36.9,37.08,36.715,36.96,528200,11.6969405765836,11.7539988232987,11.638297378571,11.7159599921553,1666297.25716643,0.0,1.0
2011-12-23,37.5,37.87,37.0308,37.12,311600,11.8871347323005,12.0044211283258,11.7384029025299,11.7666784336798,982995.504227672,0.0,1.0
2011-12-27,37.65,37.665,37.22,37.52,477200,11.9346832712297,11.9394381251226,11.7983774596326,11.893474537491,1505409.03279026,0.0,1.0
2011-12-28,37.16,37.63,37.09,37.37,484300,11.7793580440609,11.9283434660391,11.757168725894,11.8459259985618,1527807.19736028,0.0,1.0
2011-12-29,37.32,37.42,37.14,37.29,333900,11.8300764855854,11.8617755115382,11.7730182388704,11.8205667777996,1053344.66900392,0.0,1.0
2011-12-30,37.23,37.44,37.09,37.24,294500,11.8015473622279,11.8681153167288,11.757168725894,11.8047172648232,929050.628995668,0.0,1.0
2012-01-03,37.48,37.83,37.11,37.79,911400,11.8807949271099,11.9917415179447,11.7635085310845,11.9790619075636,2875167.20973396,0.0,1.0
2012-01-04,36.8,37.638,36.64,37.63,749700,11.6652415506308,11.9308793881153,11.6145231091064,11.9283434660391,2365056.89832956,0.0,1.0
2012-01-05,37.5,37.51,36.23,36.63,844800,11.8871347323005,11.8903046348957,11.4845571026999,11.6113532065111,2665066.11672509,0.0,1.0
2012-01-06,37.46,37.86,37.41,37.48,474800,11.8744551219193,12.0012512257305,11.8586056089429,11.8807949271099,1497837.82223139,0.0,1.0
2012-01-09,37.19,37.33,36.91,37.32,234800,11.7888677518468,11.8332463881807,11.7001104791789,11.8300764855854,740716.766343574,0.0,1.0
2012-01-10,37.43,37.56,37.15,37.44,368000,11.8649454141335,11.9061541478721,11.7761881414656,11.8681153167288,1160918.95236131,0.0,1.0
2012-01-11,37.15,37.41,37.04,37.4,483300,11.7761881414656,11.8586056089429,11.7413192129176,11.8554357063476,1524652.52629409,0.0,1.0
2012-01-12,37.21,37.214,36.93,36.93,479900,11.7952075570373,11.7964755180754,11.7064502843695,11.7064502843695,1513926.64466901,0.0,1.0
2012-01-13,37.17,37.19,36.76,37.17,622900,11.7825279466562,11.7888677518468,11.6525619402497,11.7825279466562,1965044.60713549,0.0,1.0
2012-01-17,36.94,37.4,36.89,37.3,506200,11.7096201869648,11.8554357063476,11.6937706739884,11.8237366803948,1596894.49371004,0.0,1.0
2012-01-18,36.96,37.01,36.49,36.67,840300,11.7159599921553,11.7318095051317,11.5669745701772,11.6240328168922,2650870.09692721,0.0,1.0
2012-01-19,36.89,37.0,36.76,36.94,415700,11.6937706739884,11.7286396025364,11.6525619402497,11.7096201869648,1311396.76221901,0.0,1.0
2012-01-20,37.4,37.44,36.85,37.07,362100,11.8554357063476,11.8681153167288,11.6810910636072,11.7508289207034,1142306.39307074,0.0,1.0
2012-01-23,36.97,37.28,36.7,37.16,325600,11.7191298947506,11.8173968752043,11.633542524678,11.7793580440609,1027160.89915447,0.0,1.0
2012-01-24,36.83,36.99,36.52,36.86,470900,11.6747512584167,11.7254696999412,11.576484277963,11.6842609662025,1485534.60507321,0.0,1.0
2012-01-25,37.02,37.18,36.8,36.82,479700,11.734979407727,11.7856978492515,11.6652415506308,11.6715813558214,1513295.71045577,0.0,1.0
2012-01-26,37.13,37.24,36.97,37.19,849400,11.7698483362751,11.8047172648232,11.7191298947506,11.7888677518468,2679577.60362961,0.0,1.0
2012-01-27,36.16,37.08,36.05,37.01,1088200,11.4623677845329,11.7539988232987,11.4274988559848,11.7318095051317,3432913.05423799,0.0,1.0
2012-01-30,35.57,36.26,35.53,36.16,1537800,11.2753435314114,11.4940668104857,11.2626639210303,11.4623677845329,4851253.16560115,0.0,1.0
2012-01-31,36.05,36.2,35.49,35.73,1862400,11.4274988559848,11.475047394914,11.2499843106491,11.3260619729359,5875259.39368944,0.0,1.0
2012-02-01,36.6,37.06,36.12,36.29,2130000,11.6018434987252,11.7476590181081,11.4496881741518,11.5035765182716,6719449.37100435,0.0,1.0
2012-02-02,36.86,36.99,36.61,36.81,467800,11.6842609662025,11.7254696999412,11.6050134013205,11.6684114532261,1475755.124768,0.0,1.0
2012-02-03,37.135,37.14,36.84,37.02,533500,11.7714332875727,11.7730182388704,11.677921161012,11.734979407727,1683017.01381729,0.0,1.0
2012-02-06,37.27,37.29,36.84,36.96,461500,11.814226972609,11.8205667777996,11.677921161012,11.7159599921553,1455880.69705094,0.0,1.0
2012-02-07,37.72,37.83,37.05,37.18,585800,11.9568725893966,11.9917415179447,11.7444891155128,11.7856978492515,1848006.3105795,0.0,1.0
2012-02-08,37.88,38.06,37.56,37.76,541200,12.0075910309211,12.0646492776361,11.9061541478721,11.9695521997777,1707307.98102702,0.0,1.0
2012-02-09,37.81,37.95,37.44,37.85,231200,11.9854017127541,12.0297803490881,11.8681153167288,11.9980813231353,729359.950505261,0.0,1.0
2012-02-10,37.93,38.23,37.464,37.81,663100,12.0234405438975,12.1185376217559,11.8757230829574,11.9854017127541,2091862.3839967,0.0,1.0
2012-02-13,37.97,38.16,37.73,38.0,571600,12.0361201542786,12.0963483035889,11.9600424919919,12.0456298620645,1803209.98143947,0.0,1.0
2012-02-14,37.64,38.15,37.52,37.52,608900,11.9315133686344,12.0931784009937,11.893474537491,11.893474537491,1920879.2122087,0.0,1.0
2012-02-15,37.98,38.6,37.36,38.08,878400,12.0392900568739,12.2358240177813,11.8427560959665,12.0709890828267,2771063.06454939,0.0,1.0
2012-02-16,37.66,38.07,37.42,37.81,693200,11.9378531738249,12.0678191802314,11.8617755115382,11.9854017127541,2186817.9830893,0.0,1.0
2012-02-17,37.56,37.99,37.54,37.74,492900,11.9061541478721,12.0424599594692,11.8998143426816,11.9632123945872,1554937.3685296,0.0,1.0
2012-02-21,37.66,37.72,37.2902,37.54,657300,11.9378531738249,11.9568725893966,11.8206301758515,11.8998143426816,2073565.29181275,0.0,1.0
2012-02-22,36.84,37.75,36.7905,37.62,597900,11.677921161012,11.9663822971825,11.6622301431653,11.9251735634438,1886177.83048051,0.0,1.0
2012-02-23,36.77,37.02,36.66,36.93,584900,11.655731842845,11.734979407727,11.6208629142969,11.7064502843695,1845167.10661992,0.0,1.0
2012-02-24,37.19,37.31,36.87,36.94,665500,11.7888677518468,11.8269065829901,11.6874308687978,11.7096201869648,2099433.59455557,0.0,1.0
2012-02-27,36.75,37.0,36.62,36.85,413700,11.6493920376544,11.7286396025364,11.6081833039158,11.6810910636072,1305087.42008662,0.0,1.0
2012-02-28,36.69,36.9,36.38,36.65,641300,11.6303726220828,11.6969405765836,11.5321056416291,11.6176930117016,2023090.55475355,0.0,1.0
2012-02-29,37.05,37.15,36.62,36.85,878800,11.7444891155128,11.7761881414656,11.6081833039158,11.6810910636072,2772324.93297588,0.0,1.0
2012-03-01,37.59,37.64,37.01,37.05,851800,11.915663855658,11.9315133686344,11.7318095051317,11.7444891155128,2687148.81418849,0.0,1.0
2012-03-02,36.96,37.6113,36.78,37.41,562900,11.7159599921553,11.9224157481859,11.6589017454403,11.8586056089429,1775764.34316354,0.0,1.0
2012-03-05,36.8,36.87,36.4,36.78,600500,11.6652415506308,11.6874308687978,11.5384454468196,11.6589017454403,1894379.97525264,0.0,1.0
2012-03-06,36.4,36.6,36.16,36.6,682900,11.5384454468196,11.6018434987252,11.4623677845329,11.6018434987252,2154324.87110745,0.0,1.0
2012-03-07,36.69,36.73,36.22,36.53,384700,11.6303726220828,11.6430522324639,11.4813872001046,11.5796541805583,1213601.95916683,0.0,1.0
2012-03-08,36.83,36.88,36.331,36.79,514100,11.6747512584167,11.6906007713931,11.5165731189122,11.6620716480356,1621816.39513301,0.0,1.0
2012-03-09,37.37,37.43,36.78,36.83,512900,11.8459259985618,11.8649454141335,11.6589017454403,11.6747512584167,1618030.78985358,0.0,1.0
2012-03-12,37.09,37.51,37.08,37.34,388900,11.757168725894,11.8903046348957,11.7539988232987,11.836416290776,1226851.57764487,0.0,1.0
2012-03-13,37.49,37.54,37.1002,37.34,666500,11.8839648297052,11.8998143426816,11.7604020265412,11.836416290776,2102588.26562177,0.0,1.0
2012-03-14,37.39,37.49,36.96,37.31,578300,11.8522658037524,11.8839648297052,11.7159599921553,11.8269065829901,1824346.277583,0.0,1.0
2012-03-15,37.22,37.49,37.08,37.49,397300,11.7983774596326,11.8839648297052,11.7539988232987,11.8839648297052,1253350.81460095,0.0,1.0
2012-03-16,36.67,37.25,36.655,37.25,341900,11.6240328168922,11.8078871674184,11.6192779629993,11.8078871674184,1078582.03753351,0.0,1.0
2012-03-19,37.04,37.21,36.51,36.67,536100,11.7413192129176,11.7952075570373,11.5733143753677,11.6240328168922,1691219.15858939,0.0,1.0
2012-03-20,37.05,37.09,36.72,36.72,365600,11.7444891155128,11.757168725894,11.6398823298686,11.6398823298686,1153347.74180244,0.0,1.0
2012-03-21,36.81,37.25,36.73,36.95,438100,11.6684114532261,11.8078871674184,11.6430522324639,11.71279008956,1382061.39410188,0.0,1.0
2012-03-22,36.13,36.71,36.105,36.54,614500,11.4528580767471,11.6367124272733,11.4449333202589,11.5828240831536,1938545.37017941,0.0,1.0
2012-03-23,36.5,36.56,36.08,36.18,307500,11.5701444727724,11.5891638883441,11.4370085637707,11.4687075897235,970061.352856262,0.0,1.0
2012-03-26,37.0,37.0,36.61,36.71,537400,11.7286396025364,11.7286396025364,11.6050134013205,11.6367124272733,1695320.23097547,0.0,1.0
2012-03-27,36.87,37.1499,36.84,36.96,512400,11.6874308687978,11.7761564424397,11.677921161012,11.7159599921553,1616453.45432048,0.0,1.0
2012-03-28,37.03,37.04,36.67,36.93,389800,11.7381493103223,11.7413192129176,11.6240328168922,11.7064502843695,1229690.78160445,0.0,1.0
2012-03-29,37.26,37.32,36.76,36.93,448400,11.8110570700137,11.8300764855854,11.6525619402497,11.7064502843695,1414554.50608373,0.0,1.0
2012-03-30,37.24,37.45,37.1101,37.45,654900,11.8047172648232,11.8712852193241,11.7635402301105,11.8712852193241,2065994.08125386,0.0,1.0
2012-04-02,37.43,37.47,37.03,37.08,449400,11.8649454141335,11.8776250245146,11.7381493103223,11.7539988232987,1417709.17714993,0.0,1.0
2012-04-03,37.25,37.72,37.06,37.37,493900,11.8078871674184,11.9568725893966,11.7476590181081,11.8459259985618,1558092.0395958,0.0,1.0
2012-04-04,37.2,37.29,36.87,37.07,507400,11.792037654442,11.8205667777996,11.6874308687978,11.7508289207034,1600680.09898949,0.0,1.0
2012-04-05,37.39,37.4,36.93,37.06,324100,11.8522658037524,11.8554357063476,11.7064502843695,11.7476590181081,1022428.89255516,0.0,1.0
2012-04-09,37.5,37.52,37.12,37.15,684000,11.8871347323005,11.893474537491,11.7666784336798,11.7761881414656,2157795.00928026,0.0,1.0
2012-04-10,37.45,37.6,37.22,37.5,916400,11.8712852193241,11.9188337582533,11.7983774596326,11.8871347323005,2890940.56506495,0.0,1.0
2012-04-11,37.79,37.79,37.42,37.66,627900,11.9790619075636,11.9790619075636,11.8617755115382,11.9378531738249,1980817.96246648,0.0,1.0
2012-04-12,37.86,37.9,37.6,37.9,735700,12.0012512257305,12.0139308361117,11.9188337582533,12.0139308361117,2320891.50340277,0.0,1.0
2012-04-13,37.72,37.99,37.69,37.9,442800,11.9568725893966,12.0424599594692,11.9473628816108,12.0139308361117,1396888.34811301,0.0,1.0
2012-04-16,37.9,38.0,37.74,37.92,101492,12.0139308361117,12.0456298620645,11.9632123945872,12.0202706413022,320173.87585069,0.0,1.0
2012-04-17,38.05,38.07,37.53,37.9,232239,12.0614793750409,12.0678191802314,11.8966444400863,12.0139308361117,732637.653743037,0.0,1.0
2012-04-18,38.0,38.1,37.81,38.1,684100,12.0456298620645,12.0773288880173,11.9854017127541,12.0773288880173,2158110.47638688,0.0,1.0
2012-04-19,38.54,38.76,37.96,37.96,724300,12.2168046022096,12.2865424593057,12.0329502516833,12.0329502516833,2284928.25324809,0.0,1.0
2012-04-20,38.59,38.7,38.37,38.7,531100,12.232654115186,12.2675230437341,12.1629162580898,12.2675230437341,1675445.8032584,0.0,1.0
2012-04-23,38.5,38.56,38.15,38.48,791900,12.2041249918285,12.2231444074001,12.0931784009937,12.1977851866379,2498184.01732315,0.0,1.0
2012-04-24,38.74,38.85,38.47,38.5,599000,12.2802026541152,12.3150715826633,12.1946152840426,12.2041249918285,1889647.96865333,0.0,1.0
2012-04-25,39.07,39.1,38.87,39.0,674000,12.3848094397594,12.3943191475453,12.3214113878538,12.3626201215925,2126248.29861828,0.0,1.0
2012-04-26,39.15,39.35,38.46,38.87,1880300,12.4101686605217,12.4735667124273,12.1914453814473,12.3214113878538,5931728.00577437,0.0,1.0
2012-04-27,39.24,39.33,39.019,39.22,1042800,12.4386977838792,12.4672269072367,12.3686429365235,12.4323579786886,3289690.98783254,0.0,1.0
2012-04-30,39.28,39.41,39.13,39.3,1061600,12.4513773942603,12.492586127999,12.4038288553311,12.4577171994509,3348998.80387709,0.0,1.0
2012-05-01,39.11,39.39,38.98,39.39,1113700,12.3974890501405,12.4862463228084,12.3562803164019,12.4862463228084,3513357.16642608,0.0,1.0
2012-05-02,39.35,39.46,38.72,38.93,470200,12.4735667124273,12.5084356409754,12.2738628489246,12.3404308034255,1483326.33532687,0.0,1.0
2012-05-03,39.23,39.64,39.21,39.32,474000,12.4355278812839,12.5654938876904,12.4291880760934,12.4640570046414,1495314.08537843,0.0,1.0
2012-05-04,39.1,39.22,38.85,39.07,536700,12.3943191475453,12.4323579786886,12.3150715826633,12.3848094397594,1693111.96122912,0.0,1.0
2012-05-07,38.91,39.11,38.83,38.95,358300,12.3340909982349,12.3974890501405,12.3087317774727,12.3467706086161,1130318.64301918,0.0,1.0
2012-05-08,38.8,38.95,38.58,38.81,449900,12.2992220696869,12.3467706086161,12.2294842125907,12.3023919722821,1419286.51268302,0.0,1.0
2012-05-09,38.58,38.83,38.19,38.81,603800,12.2294842125907,12.3087317774727,12.1058580113748,12.3023919722821,1904790.38977109,0.0,1.0
2012-05-10,39.24,39.59,38.78,38.87,655000,12.4386977838792,12.549644374714,12.2928822644963,12.3214113878538,2066309.54836049,0.0,1.0
2012-05-11,39.35,39.5,38.78,39.0,373300,12.4735667124273,12.5211152513565,12.2928822644963,12.3626201215925,1177638.70901216,0.0,1.0
2012-05-14,38.66,39.15,38.65,39.03,409000,12.2548434333529,12.4101686605217,12.2516735307577,12.3721298293783,1290260.46607548,0.0,1.0
2012-05-15,39.03,39.14,38.5,38.56,597700,12.3721298293783,12.4069987579264,12.2041249918285,12.2231444074001,1885546.89626727,0.0,1.0
2012-05-16,38.91,39.34,38.87,39.34,421000,12.3340909982349,12.470396809832,12.3214113878538,12.470396809832,1328116.51886988,0.0,1.0
2012-05-17,39.16,39.31,38.54,38.74,1282300,12.4133385631169,12.4608871020462,12.2168046022096,12.2802026541152,4045234.70818727,0.0,1.0
2012-05-18,38.42,39.31,38.23,39.3,684600,12.1787657710662,12.4608871020462,12.1185376217559,12.4577171994509,2159687.81191999,0.0,1.0
2012-05-21,38.48,38.57,38.309,38.38,418900,12.1977851866379,12.2263143099954,12.1435798522586,12.1660861606851,1321491.70963085,0.0,1.0
2012-05-22,38.58,38.69,38.36,38.4,628600,12.2294842125907,12.2643531411388,12.1597463554945,12.1724259658757,1983026.23221283,0.0,1.0
2012-05-23,38.76,38.77,38.04,38.27,522000,12.2865424593057,12.289712361901,12.0583094724456,12.131217232137,1646738.296556,0.0,1.0
2012-05-24,38.62,38.85,38.27,38.85,257000,12.2421638229718,12.3150715826633,12.131217232137,12.3150715826633,810750.4640132,0.0,1.0
2012-05-25,38.31,38.64,38.2,38.51,383900,12.1438968425181,12.2485036281624,12.1090279139701,12.2072948944237,1211078.22231388,0.0,1.0
2012-05-29,38.35,38.54,38.14,38.53,331900,12.1565764528993,12.2168046022096,12.0900084983984,12.2136346996143,1047035.32687152,0.0,1.0
2012-05-30,37.72,38.27,37.68,38.19,272600,11.9568725893966,12.131217232137,11.9441929790155,12.1058580113748,859963.332645907,0.0,1.0
2012-05-31,38.23,38.3065,37.55,37.68,591200,12.1185376217559,12.1427873766098,11.9029842452769,11.9441929790155,1865041.53433698,0.0,1.0
2012-06-01,37.61,38.06,37.5,37.83,608000,11.9220036608485,12.0646492776361,11.8871347323005,11.9917415179447,1918040.00824913,0.0,1.0
2012-06-04,37.34,37.66,37.2,37.4,379700,11.836416290776,11.9378531738249,11.792037654442,11.8554357063476,1197828.60383584,0.0,1.0
2012-06-05,37.515,37.55,37.21,37.21,296200,11.8918895861934,11.9029842452769,11.7952075570373,11.7952075570373,934413.569808206,0.0,1.0
2012-06-06,38.1,38.11,37.52,37.62,373000,12.0773288880173,12.0804987906125,11.893474537491,11.9251735634438,1176692.3076923,0.0,1.0
2012-06-07,38.23,38.6,38.16,38.36,334700,12.1185376217559,12.2358240177813,12.0963483035889,12.1597463554945,1055868.40585688,0.0,1.0
2012-06-08,38.42,38.43,37.81,38.03,480300,12.1787657710662,12.1819356736615,11.9854017127541,12.0551395698503,1515188.51309549,0.0,1.0
2012-06-11,38.03,38.87,37.99,38.6,778100,12.0551395698503,12.3214113878538,12.0424599594692,12.2358240177813,2454649.55660961,0.0,1.0
2012-06-12,38.02,38.24,37.85,38.24,408800,12.051969667255,12.1217075243512,11.9980813231353,12.1217075243512,1289629.53186224,0.0,1.0
2012-06-13,37.73,38.06,37.7,37.87,763300,11.9600424919919,12.0646492776361,11.9505327842061,12.0044211283258,2407960.42482986,0.0,1.0
2012-06-14,37.65,37.9201,37.51,37.91,496900,11.9346832712297,12.0203023403282,11.8903046348957,12.0171007387069,1567556.05279438,0.0,1.0
2012-06-15,37.1,37.67,37.04,37.52,864800,11.7603386284892,11.9410230764202,11.7413192129176,11.893474537491,2728159.53804909,0.0,1.0
2012-06-18,36.87,37.225,36.8,37.05,1344300,11.6874308687978,11.7999624109302,11.6652415506308,11.7444891155128,4240824.31429161,0.0,1.0
2012-06-19,37.5,37.56,36.83,36.83,870100,11.8871347323005,11.9061541478721,11.6747512584167,11.6747512584167,2744879.29469993,0.0,1.0
2012-06-20,38.1,38.196,37.48,37.68,662300,12.0773288880173,12.1077599529319,11.8807949271099,11.9441929790155,2089338.64714373,0.0,1.0
2012-06-21,37.42,38.24,37.41,38.16,404900,11.8617755115382,12.1217075243512,11.8586056089429,12.0963483035889,1277326.31470406,0.0,1.0
2012-06-22,37.68,37.81,37.4823,37.64,776500,11.9441929790155,11.9854017127541,11.8815240047068,11.9315133686344,2449602.08290369,0.0,1.0
2012-06-25,37.55,37.72,37.01,37.46,490400,11.9029842452769,11.9568725893966,11.7318095051317,11.8744551219193,1547050.69086409,0.0,1.0
2012-06-26,37.95,37.97,37.5,37.66,329900,12.0297803490881,12.0361201542786,11.8871347323005,11.9378531738249,1040725.98473912,0.0,1.0
2012-06-27,38.56,38.65,37.775,37.96,461100,12.2231444074001,12.2516735307577,11.9743070536707,12.0329502516833,1454618.82862446,0.0,1.0
2012-06-28,38.98,40.42,38.21,38.54,539300,12.3562803164019,12.8127462901222,12.1121978165653,12.2168046022096,1701314.10600124,0.0,1.0
2012-06-29,39.69,39.69,39.28,39.31,685400,12.5813434006668,12.5813434006668,12.4513773942603,12.4608871020462,2162211.54877294,0.0,1.0
2012-07-02,39.98,40.0,39.58,39.59,526300,12.6732705759299,12.6796103811205,12.5464744721187,12.549644374714,1660303.38214065,0.0,1.0
2012-07-03,40.41,40.45,39.81,39.85,226900,12.809576387527,12.8222559979081,12.6193822318102,12.6320618421913,715794.8649206,0.0,1.0
2012-07-05,39.99,40.41,39.94,40.19,390900,12.6764404785252,12.809576387527,12.6605909655488,12.7398385304308,1233160.91977727,0.0,1.0
2012-07-06,39.56,39.83,39.13,39.83,434700,12.5401346669282,12.6257220370007,12.4038288553311,12.6257220370007,1371335.51247679,0.0,1.0
2012-07-09,39.19,39.585,38.99,39.48,532700,12.4228482709028,12.5480594234164,12.3594502189972,12.5147754461659,1680493.27696432,0.0,1.0
2012-07-10,39.14,39.49,39.03,39.49,591100,12.4069987579264,12.5179453487612,12.3721298293783,12.5179453487612,1864726.06723036,0.0,1.0
2012-07-11,38.82,39.27,38.46,39.27,725500,12.3055618748774,12.448207491665,12.1914453814473,12.448207491665,2288713.85852754,0.0,1.0
2012-07-12,39.03,39.07,38.27,38.67,594600,12.3721298293783,12.3848094397594,12.131217232137,12.2580133359482,1875767.41596206,0.0,1.0
2012-07-13,39.59,39.63,38.9,39.15,512400,12.549644374714,12.5623239850951,12.3309210956397,12.4101686605217,1616453.45432048,0.0,1.0
2012-07-16,39.24,39.53,39.095,39.53,412500,12.4386977838792,12.5306249591423,12.3927341962476,12.5306249591423,1301301.81480718,0.0,1.0
2012-07-17,39.71,39.72,39.15,39.31,754800,12.5876832058574,12.5908531084526,12.4101686605217,12.4608871020462,2381145.72076716,0.0,1.0
2012-07-18,39.65,39.85,39.52,39.57,390800,12.5686637902857,12.6320618421913,12.527455056547,12.5433045695234,1232845.45267065,0.0,1.0
2012-07-19,39.56,39.88,39.32,39.88,338900,12.5401346669282,12.6415715499771,12.4640570046414,12.6415715499771,1069118.02433491,0.0,1.0
2012-07-20,39.15,39.52,38.91,39.5,753700,12.4101686605217,12.527455056547,12.3340909982349,12.5211152513565,2377675.58259434,0.0,1.0
2012-07-23,38.88,38.93,38.56,38.8,302600,12.3245812904491,12.3404308034255,12.2231444074001,12.2992220696869,954603.464631884,0.0,1.0
2012-07-24,38.64,38.82,38.37,38.72,361100,12.2485036281624,12.3055618748774,12.1629162580898,12.2738628489246,1139151.72200454,0.0,1.0
2012-07-25,39.17,39.52,38.51,38.61,821600,12.4165084657122,12.527455056547,12.2072948944237,12.2389939203765,2591877.74798928,0.0,1.0
2012-07-26,38.38,39.39,38.07,39.39,1037400,12.1660861606851,12.4862463228084,12.0678191802314,12.4862463228084,3272655.76407507,0.0,1.0
2012-07-27,39.28,39.3,38.61,38.83,632900,12.4513773942603,12.4577171994509,12.2389939203765,12.3087317774727,1996591.31779749,0.0,1.0
2012-07-30,39.44,39.49,38.97,39.24,346000,12.5020958357848,12.5179453487612,12.3531104138066,12.4386977838792,1091516.18890493,0.0,1.0
2012-07-31,38.8,39.22,38.63,39.21,665000,12.2992220696869,12.4323579786886,12.2453337255671,12.4291880760934,2097856.25902247,0.0,1.0
2012-08-01,38.93,39.04,38.63,38.96,449900,12.3404308034255,12.3752997319736,12.2453337255671,12.3499405112113,1419286.51268303,0.0,1.0
2012-08-02,39.22,39.35,38.77,38.83,412500,12.4323579786886,12.4735667124273,12.289712361901,12.3087317774727,1301301.81480718,0.0,1.0
2012-08-03,39.1,39.49,38.91,39.37,418400,12.3943191475453,12.5179453487612,12.3340909982349,12.4799065176178,1319914.37409775,0.0,1.0
2012-08-06,39.02,39.48,38.995,39.28,572200,12.368959926783,12.5147754461659,12.3610351702948,12.4513773942603,1805102.7840792,0.0,1.0
2012-08-07,39.36,39.38,39.03,39.19,219300,12.4767366150226,12.4830764202131,12.3721298293783,12.4228482709028,691819.364817486,0.0,1.0
2012-08-08,39.62,39.66,39.05,39.4,287900,12.5591540824998,12.571833692881,12.3784696345689,12.4894162254037,908229.799958757,0.0,1.0
2012-08-09,39.32,39.81,39.31,39.66,407200,12.4640570046414,12.6193822318102,12.4608871020462,12.571833692881,1284582.05815632,0.0,1.0
2012-08-10,39.26,39.48,39.2,39.35,498900,12.4450375890698,12.5147754461659,12.4260181734981,12.4735667124273,1573865.39492678,0.0,1.0
2012-08-13,39.44,39.45,38.98,39.26,291600,12.5020958357848,12.5052657383801,12.3562803164019,12.4450375890698,919902.082903691,0.0,1.0
2012-08-14,39.53,39.83,39.2834,39.48,294900,12.5306249591423,12.6257220370007,12.4524551611427,12.5147754461659,930312.49742215,0.0,1.0
2012-08-15,39.68,39.95,39.38,39.44,416100,12.5781734980715,12.6637608681441,12.4830764202131,12.5020958357848,1312658.6306455,0.0,1.0
2012-08-16,39.64,39.79,39.44,39.6,315300,12.5654938876904,12.6130424266196,12.5020958357848,12.5528142773093,994667.787172613,0.0,1.0
2012-08-17,39.79,39.98,39.405,39.6,270000,12.6130424266196,12.6732705759299,12.4910011767013,12.5528142773093,851761.187873788,0.0,1.0
2012-08-20,39.81,39.85,39.66,39.67,284900,12.6193822318102,12.6320618421913,12.571833692881,12.5750035954762,898765.786760154,0.0,1.0
2012-08-21,39.85,39.92,39.63,39.79,295300,12.6320618421913,12.6542511603582,12.5623239850951,12.6130424266196,931574.365848627,0.0,1.0
2012-08-22,39.96,39.99,39.49,39.72,427600,12.6669307707394,12.6764404785252,12.5179453487612,12.5908531084526,1348937.34790678,0.0,1.0
2012-08-23,39.74,40.0,39.7,39.89,242400,12.5971929136432,12.6796103811205,12.5845133032621,12.6447414525724,764692.26644669,0.0,1.0
2012-08-24,40.29,40.49,39.61,39.61,482800,12.7715375563836,12.8349356082892,12.5559841799046,12.5559841799046,1523075.19076098,0.0,1.0
2012-08-27,40.26,40.64,40.13,40.3,232400,12.7620278485978,12.8824841472184,12.7208191148591,12.7747074589789,733145.555784696,0.0,1.0
2012-08-28,40.19,40.42,40.13,40.37,193600,12.7398385304308,12.8127462901222,12.7208191148591,12.7968967771458,610744.318416168,0.0,1.0
2012-08-29,40.07,40.39,39.95,40.07,268800,12.7017996992874,12.8032365823364,12.6637608681441,12.7017996992874,847975.582594352,0.0,1.0
2012-08-30,39.63,40.11,39.57,40.1,464700,12.5623239850951,12.7144793096686,12.5433045695234,12.7113094070733,1465975.64446278,0.0,1.0
2012-08-31,39.91,39.96,39.635,39.8,534800,12.651081257763,12.6669307707394,12.5639089363928,12.6162123292149,1687118.08620334,0.0,1.0
2012-09-04,40.19,40.315,39.47,39.66,368300,12.7398385304308,12.7794623128718,12.5116055435706,12.571833692881,1161865.35368117,0.0,1.0
2012-09-05,39.9,40.27,39.84,40.2,417900,12.6479113551677,12.765197751193,12.628891939596,12.7430084330261,1318337.03856465,0.0,1.0
2012-09-06,40.1,40.27,39.99,39.99,530100,12.7113094070733,12.765197751193,12.6764404785252,12.6764404785252,1672291.1321922,0.0,1.0
2012-09-07,40.36,40.72,40.18,40.34,316600,12.7937268745506,12.9078433679807,12.7366686278355,12.78738706936,998768.859558669,0.0,1.0
2012-09-10,40.41,40.48,39.95,40.25,308100,12.809576387527,12.8317657056939,12.6637608681441,12.7588579460025,971954.155495976,0.0,1.0
2012-09-11,40.65,40.68,40.26,40.47,275900,12.8856540498137,12.8951637575995,12.7620278485978,12.8285958030986,870373.747164363,0.0,1.0
2012-09-12,40.58,40.9,40.45,40.76,301600,12.8634647316467,12.9649016146957,12.8222559979081,12.9205229783618,951448.793565686,0.0,1.0
2012-09-13,41.16,41.21,40.53,40.68,349600,13.047319082173,13.0631685951494,12.8476152186703,12.8951637575995,1102873.00474324,0.0,1.0
2012-09-14,41.15,41.36,40.94,41.3,335900,13.0441491795777,13.1107171340786,12.9775812250768,13.0916977185069,1059654.01113632,0.0,1.0
2012-09-17,40.98,41.5,40.96,41.5,242300,12.9902608354579,13.1550957704125,12.9839210302674,13.1550957704125,764376.799340072,0.0,1.0
2012-09-18,41.1,41.18,40.77,40.95,188300,13.0282996666013,13.0536588873635,12.9236928809571,12.9807511276721,594024.561765312,0.0,1.0
2012-09-19,41.23,41.32,40.85,41.32,231600,13.0695084003399,13.0980375236975,12.9490521017193,13.0980375236975,730621.81893174,0.0,1.0
2012-09-20,41.35,41.35,40.93,41.04,196000,13.1075472314833,13.1075472314833,12.9744113224815,13.0092802510296,618315.528975046,0.0,1.0
2012-09-21,41.03,41.54,40.96,41.54,281500,13.0061103484343,13.1677753807936,12.9839210302674,13.1677753807936,888039.905135082,0.0,1.0
2012-09-24,41.31,41.38,40.95,40.95,194900,13.0948676211022,13.1170569392691,12.9807511276721,12.9807511276721,614845.390802226,0.0,1.0
2012-09-25,41.2,41.464,41.12,41.29,528200,13.0599986925541,13.1436841210695,13.0346394717919,13.0885278159116,1666297.25716643,0.0,1.0
2012-09-26,40.98,41.24,40.82,41.22,388400,12.9902608354579,13.0726783029352,12.9395423939335,13.0663384977447,1225274.24211178,0.0,1.0
2012-09-27,41.26,41.3,40.84,40.99,266200,13.0790181081258,13.0916977185069,12.945882199124,12.9934307380532,839773.43782223,0.0,1.0
2012-09-28,41.64,41.71,41.01,41.06,690000,13.1994744067464,13.2216637249134,12.9997705432438,13.0156200562202,2176723.03567746,0.0,1.0
2012-10-01,42.38,42.47,41.71,41.92,480300,13.4340471987972,13.4625763221547,13.2216637249134,13.2882316794143,1515188.51309548,0.0,1.0
2012-10-02,42.18,42.69,42.13,42.38,697300,13.3706491468915,13.5323141792508,13.3547996339151,13.4340471987972,2199752.13446072,0.0,1.0
2012-10-03,42.25,42.37,42.06,42.14,1624100,13.3928384650585,13.4308772962019,13.3326103157482,13.3579695365104,5123501.27861415,0.0,1.0
2012-10-04,42.4,42.55,42.21,42.46,918200,13.4403870039877,13.4879355429169,13.3801588546774,13.4594064195594,2896618.97298412,0.0,1.0
2012-10-05,43.01,43.06,42.44,42.59,1273300,13.6337510622998,13.6496005752762,13.4530666143688,13.500615153298,4016842.66859146,0.0,1.0
2012-10-08,43.0,43.2169,42.84,43.0,270400,13.6305811597045,13.6993363469961,13.57986271818,13.6305811597045,853023.056300269,0.0,1.0
2012-10-09,42.87,43.1,42.71,43.05,364500,13.5893724259659,13.6622801856573,13.5386539844414,13.6464306726809,1149877.60362961,0.0,1.0
2012-10-10,42.9,43.25,42.65,42.65,354500,13.5988821337517,13.7098287245865,13.5196345688697,13.5196345688697,1118330.89296762,0.0,1.0
2012-10-11,43.2,43.37,42.95,43.08,357800,13.6939792116101,13.7478675557299,13.6147316467281,13.6559403804668,1128741.30748608,0.0,1.0
2012-10-12,43.06,43.49,42.9845,43.24,379700,13.6496005752762,13.7859063868732,13.6256678106818,13.7066588219912,1197828.60383584,0.0,1.0
2012-10-15,43.66,43.72,42.91,43.19,457600,13.839794730993,13.8588141465647,13.602052036347,13.6908093090148,1443577.47989276,0.0,1.0
2012-10-16,44.24,44.48,43.8,43.85,609000,14.0236490815193,14.099726743806,13.8841733673269,13.9000228803033,1921194.67931532,0.0,1.0
2012-10-17,44.23,44.37,44.12,44.36,376000,14.020479178924,14.0648578152579,13.9856102503759,14.0616879126626,1186156.3208909,0.0,1.0
2012-10-18,44.65,44.98,44.225,44.39,433700,14.1536150879257,14.25822187357,14.0188942276263,14.0711976204485,1368180.8414106,0.0,1.0
2012-10-19,44.35,44.77,44.06,44.53,205500,14.0585180100673,14.1916539190691,13.9665908348042,14.1155762567824,648284.90410394,0.0,1.0
2012-10-22,44.59,44.59,44.0,44.4,334900,14.1345956723541,14.1345956723541,13.9475714192325,14.0743675230437,1056499.34007011,0.0,1.0
2012-10-23,44.42,44.5,43.83,44.08,383000,14.0807073282343,14.1060665489965,13.8936830751128,13.9729306399948,1208239.0183543,0.0,1.0
2012-10-24,44.59,44.97,44.3,44.3,370500,14.1345956723541,14.2550519709747,14.0426684970909,14.0426684970909,1168805.63002681,0.0,1.0
2012-10-25,44.7,45.16,44.585,44.81,440000,14.1694646009021,14.315280120285,14.1330107210564,14.2043335294502,1388055.26912766,0.0,1.0
2012-10-26,44.06,44.76,44.03,44.76,983900,13.9665908348042,14.1884840164738,13.9570811270184,14.1884840164738,3103880.86203341,0.0,1.0
2012-10-31,44.05,44.21,42.68,44.02,694500,13.9634209322089,14.0141393737334,13.5291442766556,13.9539112244231,2190919.05547536,0.0,1.0
2012-11-01,44.55,44.6375,44.02,44.3,663000,14.1219160619729,14.1496527096816,13.9539112244231,14.0426684970909,2091546.91689009,0.0,1.0
2012-11-02,42.51,44.13,42.22,43.4,1974400,13.4752559325358,13.9887801529712,13.3833287572727,13.7573772635157,6228582.55310373,0.0,1.0
2012-11-05,42.66,42.85,42.041,42.31,640800,13.522804471465,13.5830326207753,13.3265875008172,13.4118578806302,2021513.21922046,0.0,1.0
2012-11-06,43.12,43.43,42.36,43.17,552900,13.6686199908479,13.7668869713016,13.4277073936066,13.6844695038243,1744217.63250154,0.0,1.0
2012-11-07,42.85,43.04,42.73,42.84,853200,13.5830326207753,13.6432607700856,13.544993789632,13.57986271818,2691565.35368117,0.0,1.0
2012-11-08,42.8,43.32,42.74,42.77,646800,13.5671831077989,13.7320180427535,13.5481636922272,13.5576734000131,2040441.24561766,0.0,1.0
2012-11-09,42.7,43.03,42.54,42.69,419800,13.5354840818461,13.6400908674904,13.4847656403216,13.5323141792508,1324330.91359043,0.0,1.0
2012-11-12,42.65,42.8,42.51,42.66,420700,13.5196345688697,13.5671831077989,13.4752559325358,13.522804471465,1327170.11755001,0.0,1.0
2012-11-13,42.47,42.77,42.18,42.53,841000,13.4625763221547,13.5576734000131,13.3706491468915,13.4815957377264,2653078.36667354,0.0,1.0
2012-11-14,42.45,42.93,42.38,42.62,556200,13.4562365169641,13.6083918415376,13.4340471987972,13.5101248610839,1754628.04702001,0.0,1.0
2012-11-15,42.75,42.98,42.2115,42.53,485300,13.5513335948225,13.624241354514,13.3806343400667,13.4815957377264,1530961.86842648,0.0,1.0
2012-11-16,43.52,43.52,42.66,42.76,783700,13.7954160946591,13.7954160946591,13.522804471465,13.5545034974178,2472315.71458032,0.0,1.0
2012-11-19,43.17,43.83,42.95,43.73,965300,13.6844695038243,13.8936830751128,13.6147316467281,13.86198404916,3045203.9802021,0.0,1.0
2012-11-20,43.3,43.32,42.74,43.04,758000,13.7256782375629,13.7320180427535,13.5481636922272,13.6432607700856,2391240.66817901,0.0,1.0
2012-11-21,43.81,43.93,43.195,43.29,648100,13.8873432699222,13.9253821010656,13.6923942603125,13.7225083349676,2044542.31800371,0.0,1.0
2012-11-23,44.07,44.1,43.6,43.72,252600,13.9697607373995,13.9792704451853,13.8207753154213,13.8588141465647,796869.911321922,0.0,1.0
2012-11-26,44.41,44.53,43.85,43.87,705600,14.077537425639,14.1155762567824,13.9000228803033,13.9063626854939,2225935.90431017,0.0,1.0
2012-11-27,44.22,44.56,44.21,44.33,554800,14.0173092763287,14.1250859645682,14.0141393737334,14.0521782048768,1750211.50752732,0.0,1.0
2012-11-28,44.57,44.65,43.8,44.1,717300,14.1282558671635,14.1536150879257,13.8841733673269,13.9792704451853,2262845.5557847,0.0,1.0
2012-11-29,44.64,44.76,44.38,44.65,752600,14.1504451853305,14.1884840164738,14.0680277178532,14.1536150879257,2374205.44442152,0.0,1.0
2012-11-30,45.1,45.1,44.39,44.51,954600,14.2962607047133,14.2962607047133,14.0711976204485,14.1092364515918,3011448.99979378,0.0,1.0
2012-12-03,44.62,45.16,44.51,45.13,772900,14.1441053801399,14.315280120285,14.1092364515918,14.3057704124992,2438245.26706537,0.0,1.0
2012-12-04,44.42,44.75,44.27,44.41,1974000,14.0807073282343,14.1853141138785,14.0331587893051,14.077537425639,6227320.68467725,0.0,1.0
2012-12-05,44.76,44.82,44.38,44.54,759300,14.1884840164738,14.2075034320455,14.0680277178532,14.1187461593777,2395341.74056507,0.0,1.0
2012-12-06,44.61,44.875,44.51,44.82,1069500,14.1409354775446,14.2249378963195,14.1092364515918,14.2075034320455,3373920.70530007,0.0,1.0
2012-12-07,44.73,44.77,44.52,44.66,473000,14.178974308688,14.1916539190691,14.1124063541871,14.156784990521,1492159.41431223,0.0,1.0
2012-12-10,44.57,44.7699,44.07,44.07,485700,14.1282558671635,14.1916222200431,13.9697607373995,13.9697607373995,1532223.73685296,0.0,1.0
2012-12-11,44.39,44.77,44.3,44.57,1027600,14.0711976204485,14.1916539190691,14.0426684970909,14.1282558671635,3241739.9876263,0.0,1.0
2012-12-12,44.42,44.79,44.34,44.65,1262600,14.0807073282343,14.1979937242597,14.0553481074721,14.1536150879257,3983087.68818313,0.0,1.0
2012-12-13,44.2,44.72,44.13,44.19,505500,14.0109694711381,14.1758044060927,13.9887801529712,14.0077995685429,1594686.22396371,0.0,1.0
2012-12-14,43.97,44.49,43.91,44.12,1453400,13.9380617114467,14.1028966464013,13.919042295875,13.9856102503759,4584998.92761394,0.0,1.0
2012-12-17,44.29,44.56,43.95,43.95,524500,14.0394985944957,14.1250859645682,13.9317219062561,13.9317219062561,1654624.97422148,0.0,1.0
2012-12-18,43.84,44.46,43.78,44.46,1155000,13.896852977708,14.0933869386154,13.8778335621364,14.0933869386154,3643645.08146011,0.0,1.0
2012-12-19,44.14,44.63,43.8,43.89,1588800,13.9919500555665,14.1472752827352,13.8841733673269,13.9127024906844,5012141.3899773,0.0,1.0
2012-12-20,43.7,44.09,43.46,44.0,847400,13.8524743413741,13.9761005425901,13.7763966790874,13.9475714192325,2673268.26149722,0.0,1.0
2012-12-21,43.11,43.585,43.05,43.36,857900,13.6654500882526,13.8160204615284,13.6464306726809,13.7446976531346,2706392.30769231,0.0,1.0
2012-12-24,43.23,43.35,42.88,42.89,339100,13.703488919396,13.7415277505393,13.5925423285612,13.5957122311564,1069748.95854815,0.0,1.0
2012-12-26,43.38,43.5,43.1,43.32,635000,13.7510374583252,13.7890762894685,13.6622801856573,13.7320180427535,2003216.1270365,0.0,1.0
2012-12-27,43.44,43.555,43.3,43.3,571800,13.7700568738968,13.8065107537426,13.7256782375629,13.7256782375629,1803840.91565272,0.0,1.0
2012-12-28,43.38,43.85,43.17,43.17,449700,13.7510374583252,13.9000228803033,13.6844695038243,13.6844695038243,1418655.57846978,0.0,1.0
2012-12-31,44.02,44.03,43.33,43.36,829000,13.9539112244231,13.9570811270184,13.7351879453488,13.7446976531346,2615222.31387915,0.0,1.0
2013-01-02,44.38,44.53,44.08,44.38,977600,14.0680277178532,14.1155762567824,13.9729306399948,14.0680277178532,3084006.43431635,0.0,1.0
2013-01-03,44.25,44.44,44.07,44.27,655400,14.0268189841145,14.0870471334249,13.9697607373995,14.0331587893051,2067571.41678697,0.0,1.0
2013-01-04,44.63,44.76,44.171,44.31,530600,14.1472752827352,14.1884840164738,14.0017767536118,14.0458383996862,1673868.4677253,0.0,1.0
2013-01-07,44.19,44.6192,44.19,44.34,432300,14.0077995685429,14.1438517879323,14.0077995685429,14.0553481074721,1363764.30191792,0.0,1.0
2013-01-08,44.25,44.34,44.0,44.18,603600,14.0268189841145,14.0553481074721,13.9475714192325,14.0046296659476,1904159.45555785,0.0,1.0
2013-01-09,44.41,44.62,44.19,44.23,791900,14.077537425639,14.1441053801399,14.0077995685429,14.020479178924,2498184.01732316,0.0,1.0
2013-01-10,44.51,44.62,44.31,44.53,570800,14.1092364515918,14.1441053801399,14.0458383996862,14.1155762567824,1800686.24458651,0.0,1.0
2013-01-11,44.78,44.79,44.28,44.62,461500,14.1948238216644,14.1979937242597,14.0363286919004,14.1441053801399,1455880.69705094,0.0,1.0
2013-01-14,45.08,45.18,44.71,44.71,433300,14.2899208995228,14.3216199254756,14.1726345034974,14.1726345034974,1366918.97298412,0.0,1.0
2013-01-15,45.0,45.278,44.87,44.91,466800,14.2645616787605,14.3526849709093,14.2233529450219,14.236032555403,1472600.4537018,0.0,1.0
2013-01-16,44.73,45.06,44.67,44.86,422800,14.178974308688,14.2835810943322,14.1599548931163,14.2201830424266,1333794.92678903,0.0,1.0
2013-01-17,44.71,44.89,44.57,44.73,333100,14.1726345034974,14.2296927502125,14.1282558671635,14.178974308688,1050820.93215096,0.0,1.0
2013-01-18,44.56,44.85,44.52,44.74,444100,14.1250859645682,14.2170131398313,14.1124063541871,14.1821442112833,1400989.42049907,0.0,1.0
2013-01-22,45.68,45.68,44.68,44.75,628300,14.4801150552396,14.4801150552396,14.1631247957116,14.1853141138785,1982079.83089297,0.0,1.0
2013-01-23,45.45,45.76,45.24,45.56,355800,14.4072072955481,14.5054742760018,14.3406393410473,14.4420762240962,1122431.96535368,0.0,1.0
2013-01-24,45.58,45.9399,45.36,45.39,339400,14.4484160292868,14.5625008236909,14.3786781721906,14.3881878799765,1070695.35986801,0.0,1.0
2013-01-25,45.32,45.76,45.1,45.76,534600,14.3659985618095,14.5054742760018,14.2962607047133,14.5054742760018,1686487.1519901,0.0,1.0
2013-01-28,45.33,45.36,44.96,45.32,320400,14.3691684644048,14.3786781721906,14.2518820683794,14.3659985618095,1010756.60961023,0.0,1.0
2013-01-29,45.58,45.64,45.18,45.18,409900,14.4484160292868,14.4674354448585,14.3216199254756,14.3216199254756,1293099.67003506,0.0,1.0
2013-01-30,45.77,45.84,45.28,45.64,422000,14.5086441785971,14.5308334967641,14.3533189514284,14.4674354448585,1331271.18993607,0.0,1.0
2013-01-31,46.42,46.45,45.66,45.66,443000,14.7146878472903,14.7241975550762,14.473775250049,14.473775250049,1397519.28232625,0.0,1.0
2013-02-01,47.19,47.34,46.68,46.74,793900,14.9587703471269,15.0063188860561,14.7971053147676,14.8161247303393,2504493.35945556,0.0,1.0
2013-02-04,46.27,47.05,46.23,46.82,521600,14.6671393083611,14.914391710793,14.65445969798,14.8414839511015,1645476.42812951,0.0,1.0
2013-02-05,46.84,46.88,46.09,46.3,346000,14.8478237562921,14.8605033666732,14.6100810616461,14.676649016147,1091516.18890493,0.0,1.0
2013-02-06,47.32,47.32,46.52,46.66,326100,14.9999790808655,14.9999790808655,14.7463868732431,14.790765509577,1028738.23468757,0.0,1.0
2013-02-07,47.51,47.59,47.28,47.43,703100,15.0602072301759,15.0855664509381,14.9872994704844,15.0348480094136,2218049.22664466,0.0,1.0
2013-02-08,48.85,48.91,47.37,47.56,1086100,15.4849741779434,15.5039935935151,15.0158285938419,15.0760567431523,3426288.24499897,0.0,1.0
2013-02-11,49.3,49.48,48.69,48.98,755500,15.627619794731,15.684678041446,15.4342557364189,15.526182911682,2383353.99051351,0.0,1.0
2013-02-12,48.19,49.98,47.72,49.43,1233000,15.2757606066549,15.84317317121,15.1267751846767,15.6688285284696,3889709.42462363,0.0,1.0
2013-02-13,47.77,48.25,47.75,47.91,744200,15.1426246976531,15.2947800222266,15.1362848924626,15.1870033339871,2347706.20746546,0.0,1.0
2013-02-14,47.69,47.85,47.48,47.85,587800,15.1172654768909,15.1679839184154,15.05069752239,15.1679839184154,1854315.6527119,0.0,1.0
2013-02-15,47.56,47.9,47.51,47.56,550000,15.0760567431523,15.1838334313918,15.0602072301759,15.0760567431523,1735069.08640956,0.0,1.0
2013-02-19,47.98,48.14,47.415,47.79,538700,15.209192652154,15.2599110936785,15.0300931555207,15.1489645028437,1699421.30336152,0.0,1.0
2013-02-20,47.83,48.23,47.729,48.13,533100,15.1616441132248,15.288440217036,15.1296280970125,15.2567411910832,1681755.1453908,0.0,1.0
2013-02-21,47.86,48.09,47.77,47.88,578100,15.1711538210107,15.2440615807021,15.1426246976531,15.1774936262012,1823715.34336976,0.0,1.0
2013-02-22,48.4,48.4,47.94,48.07,411600,15.3423285611558,15.3423285611558,15.1965130417729,15.2377217755115,1298462.6108476,0.0,1.0
2013-02-25,48.19,48.58,48.17,48.49,586600,15.2757606066549,15.3993868078708,15.2694208014643,15.3708576845133,1850530.04743246,0.0,1.0
2013-02-26,48.89,48.9,48.16,48.49,819800,15.4976537883245,15.5008236909198,15.2662508988691,15.3708576845133,2586199.34007012,0.0,1.0
2013-02-27,48.9,48.97,48.46,48.76,441400,15.5008236909198,15.5230130090867,15.3613479767275,15.4564450545859,1392471.80862033,0.0,1.0
2013-02-28,49.12,49.2303,48.73,48.99,877200,15.570561548016,15.6055255736419,15.4469353468,15.5293528142773,2767277.45926994,0.0,1.0
2013-03-01,49.52,49.57,48.9,49.0,1241500,15.6973576518272,15.7132071648036,15.5008236909198,15.5325227168726,3916524.12868632,0.0,1.0
2013-03-04,49.4,49.5,48.88,49.3,884400,15.6593188206838,15.6910178466366,15.4944838857292,15.627619794731,2789991.09094659,0.0,1.0
2013-03-05,49.69,50.06,49.47,49.7,514000,15.7512459959469,15.8685323919723,15.6815081388508,15.7544158985422,1621500.9280264,0.0,1.0
2013-03-06,49.75,50.02,49.46,49.93,843800,15.7702654115186,15.8558527815912,15.6783382362555,15.8273236582336,2661911.4456589,0.0,1.0
2013-03-07,50.44,50.81,49.9999,50.02,884300,15.9889886905929,16.1062750866183,15.8494812773746,15.8558527815912,2789675.62383997,0.0,1.0
2013-03-08,50.64,50.7,50.24,50.62,234000,16.0523867424985,16.0714061580702,15.9255906386873,16.046046937308,738193.029490618,0.0,1.0
2013-03-11,50.82,50.83,50.44,50.64,356500,16.1094449892136,16.1126148918088,15.9889886905929,16.0523867424985,1124640.23510002,0.0,1.0
2013-03-12,50.81,50.99,50.71,50.8,161500,16.1062750866183,16.1633333333333,16.0745760606655,16.103105184023,509479.377191173,0.0,1.0
2013-03-13,51.27,51.319,50.865,50.92,234000,16.2520906060012,16.267623128718,16.1237095508923,16.1411440151664,738193.029490616,0.0,1.0
2013-03-14,51.66,51.66,51.15,51.24,376400,16.3757168072171,16.3757168072171,16.2140517748578,16.2425808982153,1187418.18931739,0.0,1.0
2013-03-15,51.67,51.86,51.5,51.63,380100,16.3788867098124,16.4391148591227,16.3249983656926,16.3662070994313,1199090.47226232,0.0,1.0
2013-03-18,51.61,51.81,51.32,51.44,301800,16.3598672942407,16.4232653461463,16.2679401189776,16.3059789501209,952079.727778923,0.0,1.0
2013-03-19,52.19,52.405,51.65,51.65,482100,16.5437216447669,16.6118745505655,16.3725469046218,16.3725469046218,1520866.92101465,0.0,1.0
2013-03-20,52.3,52.44,52.12,52.44,962500,16.578590573315,16.622969209649,16.5215323266,16.622969209649,3036370.90121675,0.0,1.0
2013-03-21,51.87,52.37,51.62,52.25,378600,16.442284761718,16.600779891482,16.363037196836,16.5627410603386,1194358.46566302,0.0,1.0
2013-03-22,51.81,52.14,51.55,52.14,506500,16.4232653461463,16.5278721317905,16.340847878669,16.5278721317905,1597840.8950299,0.0,1.0
2013-03-25,51.77,52.23,51.53,52.23,516400,16.4105857357652,16.5564012551481,16.3345080734785,16.5564012551481,1629072.13858527,0.0,1.0
2013-03-26,51.58,52.01,51.48,51.88,612800,16.3503575864549,16.4866633980519,16.3186585605021,16.4454546643133,1933182.42936687,0.0,1.0
2013-03-27,51.71,51.93,51.22,51.38,783500,16.3915663201935,16.4613041772897,16.2362410930248,16.2869595345493,2471684.78036709,0.0,1.0
2013-03-28,52.57,52.59,51.37,51.83,1274200,16.6641779433876,16.6705177485782,16.283789631954,16.4296051513369,4019681.87255104,0.0,1.0
2013-04-01,52.57,53.63,52.16,52.7,463500,16.6641779433876,17.0001876184873,16.5342119369811,16.7053866771262,1462190.03918334,0.0,1.0
2013-04-02,52.46,52.89,52.32,52.87,433400,16.6293090148395,16.7656148264366,16.5849303785056,16.759275021246,1367234.44009074,0.0,1.0
2013-04-03,52.03,52.8,51.94,52.65,467400,16.4930032032425,16.737085703079,16.4644740798849,16.6895371641498,1474493.25634151,0.0,1.0
2013-04-04,51.8,52.23,51.63,52.16,898000,16.420095443551,16.5564012551481,16.3662070994313,16.5342119369811,2832894.6174469,0.0,1.0
2013-04-05,51.64,51.89,51.22,51.55,519000,16.3693770020265,16.4486245669085,16.2362410930248,16.340847878669,1637274.2833574,0.0,1.0
2013-04-08,51.92,51.94,51.5,51.5,582400,16.4581342746944,16.4644740798849,16.3249983656926,16.3249983656926,1837280.42895442,0.0,1.0
2013-04-09,51.7,52.34,51.41,52.34,517600,16.3883964175982,16.5912701836961,16.2964692423351,16.5912701836961,1632857.74386472,0.0,1.0
2013-04-10,51.75,51.83,51.35,51.69,512900,16.4042459305746,16.4296051513369,16.2774498267634,16.3852265150029,1618030.78985358,0.0,1.0
2013-04-11,51.84,52.05,51.69,51.69,807000,16.4327750539321,16.499343008433,16.3852265150029,16.3852265150029,2545819.55042277,0.0,1.0
2013-04-12,52.2,52.24,51.7001,51.75,390700,16.5468915473622,16.5595711577433,16.3884281166242,16.4042459305746,1232529.98556404,0.0,1.0
2013-04-15,50.69,51.87,50.66,51.38,756700,16.0682362554749,16.442284761718,16.0587265476891,16.2869595345493,2387139.59579295,0.0,1.0
2013-04-16,51.63,51.65,50.63,50.85,610500,16.3662070994313,16.3725469046218,16.0492168399032,16.1189546969994,1925926.68591462,0.0,1.0
2013-04-17,51.68,51.73,51.23,51.54,642000,16.3820566124077,16.3979061253841,16.2394109956201,16.3376779760737,2025298.82449989,0.0,1.0
2013-04-18,51.6,52.05,51.415,51.73,672100,16.3566973916454,16.499343008433,16.2980541936327,16.3979061253841,2120254.4235925,0.0,1.0
2013-04-19,52.2,52.23,51.54,51.54,317100,16.5468915473622,16.5564012551481,16.3376779760737,16.3376779760737,1000346.19509177,0.0,1.0
2013-04-22,51.92,52.17,51.51,52.17,406100,16.4581342746944,16.5373818395764,16.3281682682879,16.5373818395764,1281111.9199835,0.0,1.0
2013-04-23,52.88,52.9,52.35,52.42,336400,16.7624449238413,16.7687847290318,16.5944400862914,16.6166294044584,1061231.34666941,0.0,1.0
2013-04-24,53.37,53.45,52.79,53.0,387200,16.91777015101,16.9431293717722,16.7339158004838,16.8004837549846,1221488.63683234,0.0,1.0
2013-04-25,53.34,53.71,52.965,53.68,352400,16.9082604432242,17.0255468392495,16.7893890959012,17.0160371314637,1111706.0837286,0.0,1.0
2013-04-26,52.66,53.42,52.65,53.34,643700,16.6927070667451,16.9336196639864,16.6895371641498,16.9082604432242,2030661.76531244,0.0,1.0
2013-04-29,52.95,53.26,52.6,52.7,521000,16.7846342420082,16.8829012224619,16.6736876511734,16.7053866771262,1643583.6254898,0.0,1.0
2013-04-30,53.06,53.7,52.24,53.46,803400,16.8195031705563,17.0223769366542,16.5595711577433,16.9462992743675,2534462.73458445,0.0,1.0
2013-05-01,52.83,53.5,52.53,52.81,519200,16.7465954108649,16.9589788847486,16.6514983330065,16.7402556056743,1637905.21757063,0.0,1.0
2013-05-02,52.68,53.145,52.45,52.84,395500,16.6990468719357,16.8464473426162,16.6261391122442,16.7497653134602,1247672.40668179,0.0,1.0
2013-05-03,52.94,53.08,52.59,52.99,395800,16.781464339413,16.8258429757469,16.6705177485782,16.7973138523894,1248618.80800165,0.0,1.0
2013-05-06,53.29,53.41,52.74,52.85,391100,16.8924109302478,16.9304497613911,16.7180662875074,16.7529352160554,1233791.85399051,0.0,1.0
2013-05-07,53.86,53.87,53.275,53.36,383100,17.0730953781787,17.076265280774,16.8876560763548,16.9146002484147,1208554.48546092,0.0,1.0
2013-05-08,53.82,53.94,53.6,53.9,560200,17.0604157677976,17.098454598941,16.9906779107014,17.0857749885598,1767246.7312848,0.0,1.0
2013-05-09,53.53,53.9989,53.43,53.93,576000,16.9684885925345,17.1171253252272,16.9367895665817,17.0952846963457,1817090.53413075,0.0,1.0
2013-05-10,53.74,53.78,53.29,53.43,297400,17.0350565470354,17.0477361574165,16.8924109302478,16.9367895665817,938199.175087645,0.0,1.0
2013-05-13,53.96,54.12,53.57,53.57,672400,17.1047944041315,17.155512845656,16.9811682029156,16.9811682029156,2121200.82491236,0.0,1.0
2013-05-14,54.49,54.64,53.86,53.89,472600,17.2727992416814,17.3203477806106,17.0730953781787,17.0826050859646,1490897.54588575,0.0,1.0
2013-05-15,54.44,54.52,54.2,54.25,1334100,17.256949728705,17.2823089494672,17.1808720664183,17.1967215793947,4208646.66941637,0.0,1.0
2013-05-16,53.44,54.36,53.44,54.3,856600,16.939959469177,17.2315905079427,16.939959469177,17.2125710923711,2702291.23530624,0.0,1.0
2013-05-17,53.57,53.64,53.2501,53.5,754600,16.9811682029156,17.0033575210826,16.8797630188926,16.9589788847486,2380514.78655393,0.0,1.0
2013-05-20,53.43,53.69,53.29,53.3,533100,16.9367895665817,17.019207034059,16.8924109302478,16.895580832843,1681755.1453908,0.0,1.0
2013-05-21,52.74,53.53,52.56,53.46,634400,16.7180662875074,16.9684885925345,16.6610080407923,16.9462992743675,2001323.32439678,0.0,1.0
2013-05-22,52.14,52.87,51.97,52.67,462200,16.5278721317905,16.759275021246,16.4739837876708,16.6958769693404,1458088.96679728,0.0,1.0
2013-05-23,52.48,52.54,51.48,51.71,543100,16.6356488200301,16.6546682356018,16.3186585605021,16.3915663201935,1713301.85605279,0.0,1.0
2013-05-24,52.28,52.33,51.84,52.33,250700,16.5722507681245,16.5881002811009,16.4327750539321,16.5881002811009,790876.036296142,0.0,1.0
2013-05-28,51.75,52.73,51.71,52.58,489500,16.4042459305746,16.7148963849121,16.3915663201935,16.6673478459829,1544211.48690452,0.0,1.0
2013-05-29,51.61,51.83,51.28,51.49,423400,16.3598672942407,16.4296051513369,16.2552605085965,16.3218284630973,1335687.72942875,0.0,1.0
2013-05-30,52.15,52.22,51.71,51.75,547700,16.5310420343858,16.5532313525528,16.3915663201935,16.4042459305746,1727813.34295731,0.0,1.0
2013-05-31,51.21,52.15,51.12,51.85,1355700,16.2330711904295,16.5310420343858,16.204542067072,16.4359449565274,4276787.56444628,0.0,1.0
2013-06-03,51.49,51.55,50.96,51.27,788400,16.3218284630973,16.340847878669,16.1538236255475,16.2520906060012,2487142.66859147,0.0,1.0
2013-06-04,51.58,51.68,51.26,51.64,480200,16.3503575864549,16.3820566124077,16.2489207034059,16.3693770020265,1514873.04598886,0.0,1.0
2013-06-05,50.85,51.51,50.85,51.36,853000,16.1189546969994,16.3281682682879,16.1189546969994,16.2806197293587,2690934.41946793,0.0,1.0
2013-06-06,51.69,51.7,50.67,50.79,543100,16.3852265150029,16.3883964175982,16.0618964502844,16.0999352814277,1713301.8560528,0.0,1.0
2013-06-07,52.19,52.31,51.49,51.75,459300,16.5437216447669,16.5817604759103,16.3218284630973,16.4042459305746,1448940.4207053,0.0,1.0
2013-06-10,52.27,52.41,51.92,52.18,306100,16.5690808655292,16.6134595018631,16.4581342746944,16.5405517421717,965644.813363579,0.0,1.0
2013-06-11,51.62,52.16,51.59,51.89,306400,16.363037196836,16.5342119369811,16.3535274890501,16.4486245669085,966591.214683439,0.0,1.0
2013-06-12,51.46,51.9,51.38,51.71,374800,16.3123187553115,16.4517944695038,16.2869595345493,16.3915663201935,1182370.71561147,0.0,1.0
2013-06-13,51.92,51.99,51.22,51.4,337100,16.4581342746944,16.4803235928613,16.2362410930248,16.2932993397398,1063439.61641575,0.0,1.0
2013-06-14,51.53,51.9,51.36,51.73,307300,16.3345080734785,16.4517944695038,16.2806197293587,16.3979061253841,969430.418643017,0.0,1.0
2013-06-17,52.24,52.27,51.586,51.76,314000,16.5595711577433,16.5690808655292,16.352259528012,16.4074158331699,990566.714786557,0.0,1.0
2013-06-18,52.68,52.89,52.0,52.11,298600,16.6990468719357,16.7656148264366,16.4834934954566,16.5183624240047,941984.780367085,0.0,1.0
2013-06-19,51.26,52.77,51.25,52.77,652400,16.2489207034059,16.7275759952932,16.2457508008106,16.7275759952932,2058107.40358837,0.0,1.0
2013-06-20,50.72,51.32,50.72,50.93,548600,16.0777459632608,16.2679401189776,16.0777459632608,16.1443139177617,1730652.54691689,0.0,1.0
2013-06-21,50.3,50.99,50.15,50.85,652600,15.944610054259,16.1633333333333,15.8970615153298,16.1189546969994,2058738.33780161,0.0,1.0
2013-06-24,50.16,50.43,49.46,49.78,967300,15.9002314179251,15.9858187879976,15.6783382362555,15.7797751193044,3051513.3223345,0.0,1.0
2013-06-25,50.1,50.51,49.97,50.35,846900,15.8812120023534,16.0111780087599,15.8400032686148,15.9604595672354,2671690.92596412,0.0,1.0
2013-06-26,50.84,51.08,50.33,50.33,463800,16.1157847944041,16.1918624566909,15.9541197620448,15.9541197620448,1463136.4405032,0.0,1.0
2013-06-27,51.54,51.62,51.0,51.16,269100,16.3376779760737,16.363037196836,16.1665032359286,16.2172216774531,848921.983914211,0.0,1.0
2013-06-28,51.41,51.65,51.15,51.43,560400,16.2964692423351,16.3725469046218,16.2140517748578,16.3028090475257,1767877.66549804,0.0,1.0
2013-07-01,51.99,52.09,51.49,51.49,381300,16.4803235928613,16.5120226188141,16.3218284630973,16.3218284630973,1202876.07754176,0.0,1.0
2013-07-02,51.29,52.2399,51.15,52.04,423400,16.2584304111917,16.5595394587174,16.2140517748578,16.4961731058377,1335687.72942875,0.0,1.0
2013-07-03,51.36,51.43,51.0,51.35,231200,16.2806197293587,16.3028090475257,16.1665032359286,16.2774498267634,729359.950505259,0.0,1.0
2013-07-05,51.94,51.97,51.13,51.57,246100,16.4644740798849,16.4739837876708,16.2077119696673,16.3471876838596,776364.549391629,0.0,1.0
2013-07-08,52.13,52.24,51.93,51.94,330100,16.5247022291953,16.5595711577433,16.4613041772897,16.4644740798849,1041356.91895236,0.0,1.0
2013-07-09,52.41,52.57,52.04,52.49,655100,16.6134595018631,16.6641779433876,16.4961731058377,16.6388187226254,2066625.01546711,0.0,1.0
2013-07-10,52.77,52.87,52.09,52.29,372900,16.7275759952932,16.759275021246,16.5120226188141,16.5754206707197,1176376.84058569,0.0,1.0
2013-07-11,53.36,53.405,52.735,53.0,273600,16.9146002484147,16.9288648100935,16.7164813362097,16.8004837549846,863118.003712107,0.0,1.0
2013-07-12,53.86,53.89,53.15,53.27,177200,17.0730953781787,17.0826050859646,16.8480322939138,16.8860711250572,559007.712930502,0.0,1.0
2013-07-15,54.53,54.57,53.57,53.86,494400,17.2854788520625,17.2981584624436,16.9811682029156,17.0730953781787,1559669.37512889,0.0,1.0
2013-07-16,54.01,54.55,53.885,54.55,520200,17.1206439171079,17.2918186572531,17.0810201346669,17.2918186572531,1641059.88863684,0.0,1.0
2013-07-17,54.6,54.61,54.12,54.21,362900,17.3076681702295,17.3108380728247,17.155512845656,17.1840419690135,1144830.12992369,0.0,1.0
2013-07-18,55.14,55.17,54.51,54.6,342500,17.4788429103746,17.4883526181604,17.2791390468719,17.3076681702295,1080474.84017323,0.0,1.0
2013-07-19,55.42,55.51,54.84,54.9,301600,17.5676001830424,17.5961293063999,17.3837458325162,17.4027652480879,951448.793565685,0.0,1.0
2013-07-22,55.65,55.77,55.05,55.28,367900,17.6405079427339,17.6785467738772,17.4503137870171,17.5232215467085,1160603.48525469,0.0,1.0
2013-07-23,54.07,55.87,54.0,55.87,566500,17.1396633326796,17.71024579983,17.1174740145126,17.71024579983,1787121.15900186,0.0,1.0
2013-07-24,53.85,54.38,53.81,54.05,338400,17.0699254755834,17.2379303131333,17.0572458652023,17.1333235274891,1067540.68880182,0.0,1.0
2013-07-25,54.28,54.55,53.622,53.65,464500,17.2062312871805,17.2918186572531,16.9976516964111,17.0065274236778,1465344.71024954,0.0,1.0
2013-07-26,54.55,54.79,53.87,54.66,301800,17.2918186572531,17.3678963195398,17.076265280774,17.3266875858011,952079.727778921,0.0,1.0
2013-07-29,54.36,54.7,54.13,54.43,259200,17.2315905079427,17.3393671961823,17.1586827482513,17.2537798261097,817690.740358839,0.0,1.0
2013-07-30,54.18,54.625,54.14,54.45,251300,17.1745322612277,17.3155929267177,17.1618526508466,17.2601196313003,792768.838935863,0.0,1.0
2013-07-31,54.168,54.65,54.09,54.4,278600,17.1707283781134,17.3235176832059,17.1460031378702,17.2442701183239,878891.359043099,0.0,1.0
2013-08-01,54.4,54.91,54.375,54.57,645600,17.2442701183239,17.4059351506831,17.2363453618357,17.2981584624436,2036655.64033821,0.0,1.0
2013-08-02,54.34,54.64,54.06,54.4,316500,17.2252507027522,17.3203477806106,17.1364934300843,17.2442701183239,998453.392452051,0.0,1.0
2013-08-05,54.12,54.35,54.05,54.1,161900,17.155512845656,17.2284206053475,17.1333235274891,17.1491730404655,510741.245617653,0.0,1.0
2013-08-06,53.83,54.27,53.81,54.14,381700,17.0635856703929,17.2030613845852,17.0572458652023,17.1618526508466,1204137.94596824,0.0,1.0
2013-08-07,53.75,54.04,53.66,53.78,345100,17.0382264496306,17.1301536248938,17.0096973262731,17.0477361574165,1088676.98494535,0.0,1.0
2013-08-08,53.67,54.08,53.63,53.88,155300,17.0128672288684,17.1428332352749,17.0001876184873,17.0794351833693,489920.416580738,0.0,1.0
2013-08-09,53.96,54.13,53.49,53.72,259800,17.1047944041315,17.1586827482513,16.9558089821534,17.0287167418448,819583.542998558,0.0,1.0
2013-08-12,53.55,53.9,52.79,52.88,267800,16.974828397725,17.0857749885598,16.7339158004838,16.7624449238413,844820.911528152,0.0,1.0
2013-08-13,53.85,53.88,53.07,53.5,374500,17.0699254755834,17.0794351833693,16.8226730731516,16.9589788847486,1181424.31429161,0.0,1.0
2013-08-14,54.19,54.3,53.63,53.9,287400,17.177702163823,17.2125710923711,17.0001876184873,17.0857749885598,906652.464425653,0.0,1.0
2013-08-15,53.77,54.07,53.56,53.97,252800,17.0445662548212,17.1396633326796,16.9779983003203,17.1079643067268,797500.845535162,0.0,1.0
2013-08-16,53.42,54.0,53.41,53.69,143800,16.9336196639864,17.1174740145126,16.9304497613911,17.019207034059,453641.699319447,0.0,1.0
2013-08-19,53.21,53.62,53.09,53.26,268500,16.8670517094855,16.997017715892,16.8290128783422,16.8829012224619,847029.181274491,0.0,1.0
2013-08-20,53.46,53.58,53.0,53.29,142500,16.9462992743675,16.9843381055109,16.8004837549846,16.8924109302478,449540.626933389,0.0,1.0
2013-08-21,52.9,53.46,52.9,53.35,140100,16.7687847290318,16.9462992743675,16.7687847290318,16.9114303458194,441969.416374511,0.0,1.0
2013-08-22,53.69,53.83,52.91,53.1,190100,17.019207034059,17.0635856703929,16.7719546316271,16.8321827809374,599702.96968447,0.0,1.0
2013-08-23,53.46,53.894,53.21,53.71,182400,16.9462992743675,17.0838730470027,16.8670517094855,17.0255468392495,575412.002474738,0.0,1.0
2013-08-26,53.24,53.73,53.13,53.4,165800,16.8765614172714,17.0318866444401,16.8416924887233,16.9272798587958,523044.462775829,0.0,1.0
2013-08-27,53.07,53.46,52.92,53.01,310500,16.8226730731516,16.9462992743675,16.7751245342224,16.8036536575799,979525.366054857,0.0,1.0
2013-08-28,53.17,53.34,52.881,53.06,218000,16.8543720991044,16.9082604432242,16.7627619141008,16.8195031705563,687718.292431429,0.0,1.0
2013-08-29,53.45,53.7,52.8201,53.0,202600,16.9431293717722,17.0223769366542,16.7434572072955,16.8004837549846,639136.358011963,0.0,1.0
2013-08-30,53.31,53.45,52.95,53.45,338600,16.8987507354383,16.9431293717722,16.7846342420082,16.9431293717722,1068171.62301506,0.0,1.0
2013-09-03,53.44,53.87,53.248,53.62,224900,16.939959469177,17.076265280774,16.8790973393476,16.997017715892,709485.522788202,0.0,1.0
2013-09-04,53.29,53.79,53.15,53.41,244000,16.8924109302478,17.0509060600118,16.8480322939138,16.9304497613911,769739.740152607,0.0,1.0
2013-09-05,53.22,53.6,53.11,53.39,225400,16.8702216120808,16.9906779107014,16.8353526835327,16.9241099562006,711062.858321303,0.0,1.0
2013-09-06,53.27,53.595,52.56,53.21,268900,16.8860711250572,16.9890929594038,16.6610080407923,16.8670517094855,848291.049700969,0.0,1.0
2013-09-09,53.62,53.78,53.03,53.03,167300,16.997017715892,17.0477361574165,16.8099934627705,16.8099934627705,527776.469375129,0.0,1.0
2013-09-10,53.71,54.35,53.5,54.07,355300,17.0255468392495,17.2284206053475,16.9589788847486,17.1396633326796,1120854.62982058,0.0,1.0
2013-09-11,53.85,53.86,53.6,53.6,529300,17.0699254755834,17.0730953781787,16.9906779107014,16.9906779107014,1669767.39533925,0.0,1.0
2013-09-12,52.96,53.8,52.795,53.16,395900,16.7878041446035,17.054075962607,16.7355007517814,16.8512021965091,1248934.27510827,0.0,1.0
2013-09-13,53.0,53.28,52.78,52.81,245600,16.8004837549846,16.8892410276525,16.7307458978885,16.7402556056743,774787.213858529,0.0,1.0
2013-09-16,53.29,53.81,53.07,53.28,346000,16.8924109302478,17.0572458652023,16.8226730731516,16.8892410276525,1091516.18890493,0.0,1.0
2013-09-17,53.63,53.65,53.15,53.28,277900,17.0001876184873,17.0065274236778,16.8480322939138,16.8892410276525,876683.089296761,0.0,1.0
2013-09-18,54.13,54.25,53.49,53.62,515100,17.1586827482513,17.1967215793947,16.9558089821534,16.997017715892,1624971.06619922,0.0,1.0
2013-09-19,54.05,54.41,53.95,54.13,403800,17.1333235274891,17.2474400209191,17.1016245015363,17.1586827482513,1273856.17653124,0.0,1.0
2013-09-20,54.12,54.465,53.82,53.98,1296300,17.155512845656,17.2648744851932,17.0604157677976,17.1111342093221,4089400.10311405,0.0,1.0
2013-09-23,53.81,54.12,53.72,53.94,588700,17.0572458652023,17.155512845656,17.0287167418448,17.098454598941,1857154.85667148,0.0,1.0
2013-09-24,53.7,53.96,53.52,53.76,484400,17.0223769366542,17.1047944041315,16.9653186899392,17.0413963522259,1528122.6644669,0.0,1.0
2013-09-25,54.01,54.12,53.43,53.75,516900,17.1206439171079,17.155512845656,16.9367895665817,17.0382264496306,1630649.47411838,0.0,1.0
2013-09-26,54.17,54.37,54.0,54.21,417200,17.1713623586324,17.234760410538,17.1174740145126,17.1840419690135,1316128.76881831,0.0,1.0
2013-09-27,54.155,54.41,54.01,54.24,288300,17.1666075047395,17.2474400209191,17.1206439171079,17.1935516767994,909491.668385234,0.0,1.0
2013-09-30,54.13,54.19,53.55,53.81,681800,17.1586827482513,17.177702163823,16.974828397725,17.0572458652023,2150854.73293462,0.0,1.0
2013-10-01,54.9,54.92,53.85,54.05,415900,17.4027652480879,17.4091050532784,17.0699254755834,17.1333235274891,1312027.69643225,0.0,1.0
2013-10-02,55.12,55.12,54.36,54.59,368700,17.472503105184,17.472503105184,17.2315905079427,17.3044982676342,1163127.22210765,0.0,1.0
2013-10-03,54.56,55.1,54.535,55.1,287300,17.2949885598483,17.4661632999935,17.2870638033601,17.4661632999935,906336.997319037,0.0,1.0
2013-10-04,54.97,54.99,54.19,54.5,219700,17.4249545662548,17.4312943714454,17.177702163823,17.2759691442767,693081.233243969,0.0,1.0
2013-10-07,54.95,55.12,54.5,54.57,266600,17.4186147610643,17.472503105184,17.2759691442767,17.2981584624436,841035.306248709,0.0,1.0
2013-10-08,55.02,55.3,54.85,55.1,606900,17.4408040792312,17.5295613518991,17.3869157351115,17.4661632999935,1914569.87007631,0.0,1.0
2013-10-09,54.42,55.24,54.36,55.0,524900,17.2506099235144,17.5105419363274,17.2315905079427,17.4344642740407,1655886.84264797,0.0,1.0
2013-10-10,55.76,55.76,54.64,54.64,253000,17.675376871282,17.675376871282,17.3203477806106,17.3203477806106,798131.779748399,0.0,1.0
2013-10-11,55.99,56.06,55.27,55.57,169000,17.7482846309734,17.7704739491404,17.5200516441132,17.6151487219716,533139.410187667,0.0,1.0
2013-10-14,56.1,56.21,55.76,55.86,174300,17.7831535595215,17.8180224880696,17.675376871282,17.7070758972348,549859.166838523,0.0,1.0
2013-10-15,55.68,56.26,55.66,56.0,234700,17.6500176505197,17.833872001046,17.6436778453291,17.7514545335687,740401.299236957,0.0,1.0
2013-10-16,56.51,56.53,55.76,55.89,252800,17.913119565928,17.9194593711185,17.675376871282,17.7165856050206,797500.84553516,0.0,1.0
2013-10-17,56.84,56.9,56.34,56.45,295100,18.0177263515722,18.0367457671439,17.8592312218082,17.8941001503563,930943.431635389,0.0,1.0
2013-10-18,56.94,57.13,56.651,57.04,307500,18.049425377525,18.1096535268353,17.9578151925214,18.0811244034778,970061.352856259,0.0,1.0
2013-10-21,56.95,57.26,56.6,57.07,305400,18.0525952801203,18.150862260574,17.9416486892855,18.0906341112636,963436.54361724,0.0,1.0
2013-10-22,57.55,58.06,57.13,57.13,346600,18.2427894358371,18.4044544681964,18.1096535268353,18.1096535268353,1093408.99154465,0.0,1.0
2013-10-23,57.24,57.61,57.0,57.22,173800,18.1445224553834,18.2618088514088,18.0684447930967,18.1381826501928,548281.831305424,0.0,1.0
2013-10-24,57.47,57.635,57.17,57.17,291400,18.2174302150749,18.269733607897,18.1223331372164,18.1223331372164,919271.148690449,0.0,1.0
2013-10-25,57.492,57.65,57.32,57.64,284600,18.2244040007845,18.2744884617899,18.1698816761456,18.2713185591946,897819.385440295,0.0,1.0
2013-10-28,57.58,57.71,57.0,57.36,333900,18.2522991436229,18.2935078773616,18.0684447930967,18.1825612865268,1053344.66900392,0.0,1.0
2013-10-29,57.98,59.3,57.53,58.71,641500,18.3790952474341,18.7975223900111,18.2364496306465,18.6104981368896,2023721.4889668,0.0,1.0
2013-10-30,57.9,58.21,57.59,58.0,405300,18.3537360266719,18.4520030071256,18.2554690462182,18.3854350526247,1278588.18313054,0.0,1.0
2013-10-31,57.96,58.21,57.68,57.87,725600,18.3727554422436,18.4520030071256,18.2839981695757,18.3442263188861,2289029.32563415,0.0,1.0
2013-11-01,57.74,58.03,57.66,57.89,294400,18.3030175851474,18.3949447604105,18.2776583643852,18.3505661240766,928735.16188905,0.0,1.0
2013-11-04,57.69,57.9,57.5,57.76,249800,18.287168072171,18.3537360266719,18.2269399228607,18.309357390338,788036.832336565,0.0,1.0
2013-11-05,57.63,57.89,57.46,57.57,250200,18.2681486565993,18.3505661240766,18.2142603124796,18.2491292410277,789298.700763045,0.0,1.0
2013-11-06,58.3,58.42,57.72,57.83,335900,18.4805321304831,18.5185709616265,18.2966777799569,18.3315467085049,1059654.01113632,0.0,1.0
2013-11-07,57.92,58.5,57.91,58.44,227400,18.3600758318625,18.5439301823887,18.3569059292672,18.524910766817,717372.2004537,0.0,1.0
2013-11-08,58.47,58.54,57.98,58.05,297500,18.5344204746029,18.5566097927698,18.3790952474341,18.4012845656011,938514.642194265,0.0,1.0
2013-11-11,58.54,58.76,58.29,58.51,165900,18.5566097927698,18.626347649866,18.4773622278878,18.547100084984,523359.929882451,0.0,1.0
2013-11-12,58.13,58.66,57.83,58.53,279800,18.4266437863633,18.5946486239132,18.3315467085049,18.5534398901745,882676.964322543,0.0,1.0
2013-11-13,58.45,58.45,57.81,57.81,271700,18.5280806694123,18.5280806694123,18.3252069033144,18.3252069033144,857124.128686327,0.0,1.0
2013-11-14,58.72,58.78,58.35,58.49,121400,18.6136680394849,18.6326874550565,18.4963816434595,18.5407602797934,382977.067436584,0.0,1.0
2013-11-15,58.54,58.81,58.14,58.67,318700,18.5566097927698,18.6421971628424,18.4298136889586,18.5978185265085,1005393.66879769,0.0,1.0
2013-11-18,58.39,58.68,58.22,58.49,193200,18.5090612538406,18.6009884291037,18.4551729097209,18.5407602797934,609482.449989689,0.0,1.0
2013-11-19,58.22,58.532,58.02,58.36,158100,18.4551729097209,18.5540738706936,18.3917748578153,18.4995515460548,498753.495566095,0.0,1.0
2013-11-20,57.85,58.46,57.77,58.4,282400,18.3378865136955,18.5312505720076,18.3125272929333,18.5122311564359,890879.109094658,0.0,1.0
2013-11-21,58.22,58.32,57.9675,57.98,261900,18.4551729097209,18.4868719356737,18.37513286919,18.3790952474341,826208.352237573,0.0,1.0
2013-11-22,58.96,59.06,58.05,58.05,305800,18.6897457017716,18.7214447277244,18.4012845656011,18.4012845656011,964698.41204372,0.0,1.0
2013-11-25,58.86,59.31,58.85,59.18,224600,18.6580466758188,18.8006922926064,18.6548767732235,18.7594835588678,708539.121468344,0.0,1.0
2013-11-26,58.67,59.17,58.64,58.75,568100,18.5978185265085,18.7563136562725,18.5883088187226,18.6231777472707,1792168.63270777,0.0,1.0
2013-11-27,58.94,59.085,58.62,58.66,206800,18.683405896581,18.7293694842126,18.5819690135321,18.5946486239132,652385.976489999,0.0,1.0
2013-11-29,58.83,59.15,58.77,59.0,139400,18.6485369680329,18.7499738510819,18.6295175524613,18.7024253121527,439761.146628172,0.0,1.0
2013-12-02,58.54,59.05,58.36,59.05,462900,18.5566097927698,18.7182748251291,18.4995515460548,18.7182748251291,1460297.23654362,0.0,1.0
2013-12-03,58.66,59.63,58.1,58.51,391700,18.5946486239132,18.9021291756554,18.4171340785775,18.547100084984,1235684.65663023,0.0,1.0
2013-12-04,58.31,58.72,57.66,58.4,256900,18.4837020330784,18.6136680394849,18.2776583643852,18.5122311564359,810434.996906578,0.0,1.0
2013-12-05,57.72,58.21,57.68,58.07,285200,18.2966777799569,18.4520030071256,18.2839981695757,18.4076243707917,899712.188080014,0.0,1.0
2013-12-06,58.6,58.65,58.09,58.09,216500,18.5756292083415,18.5914787213179,18.4139641759822,18.4139641759822,682986.285832131,0.0,1.0
2013-12-09,58.63,58.76,58.29,58.43,271000,18.5851389161273,18.626347649866,18.4773622278878,18.5217408642217,854915.85893999,0.0,1.0
2013-12-10,57.96,58.55,57.95,58.39,213900,18.3727554422436,18.5597796953651,18.3695855396483,18.5090612538406,674784.141060011,0.0,1.0
2013-12-11,57.38,58.07,57.32,58.0,231300,18.1889010917173,18.4076243707917,18.1698816761456,18.3854350526247,729675.41761188,0.0,1.0
2013-12-12,57.38,57.54,57.17,57.46,307600,18.1889010917173,18.2396195332418,18.1223331372164,18.2142603124796,970376.81996288,0.0,1.0
2013-12-13,57.02,57.79,57.0,57.62,232600,18.0747845982872,18.3188670981238,18.0684447930967,18.2649787540041,733776.48999794,0.0,1.0
2013-12-16,57.07,57.36,56.84,57.1,435400,18.0906341112636,18.1825612865268,18.0177263515722,18.1001438190495,1373543.78222314,0.0,1.0
2013-12-17,56.87,57.26,56.79,57.06,344400,18.027236059358,18.150862260574,18.0018768385958,18.0874642086684,1086468.71519901,0.0,1.0
2013-12-18,57.62,57.7,56.87,57.11,345300,18.2649787540041,18.2903379747663,18.027236059358,18.1033137216448,1089307.91915859,0.0,1.0
2013-12-19,57.83,58.1,57.39,57.52,328200,18.3315467085049,18.4171340785775,18.1920709943126,18.2332797280513,1035363.04392658,0.0,1.0
2013-12-20,58.49,58.63,57.76,57.82,877400,18.5407602797934,18.5851389161273,18.309357390338,18.3283768059097,2767908.3934832,0.0,1.0
2013-12-23,58.1,58.86,58.05,58.86,290000,18.4171340785775,18.6580466758188,18.4012845656011,18.6580466758188,914854.609197773,0.0,1.0
2013-12-24,58.61,58.62,57.96,58.02,52400,18.5787991109368,18.5819690135321,18.3727554422436,18.3917748578153,165304.763868839,0.0,1.0
2013-12-26,58.63,58.86,58.4,58.85,130600,18.5851389161273,18.6580466758188,18.5122311564359,18.6548767732235,412000.041245619,0.0,1.0
2013-12-27,58.45,58.71,57.98,58.71,193900,18.5280806694123,18.6104981368896,18.3790952474341,18.6104981368896,611690.719736028,0.0,1.0
2013-12-30,59.04,59.05,58.475,58.5,251700,18.7151049225338,18.7182748251291,18.5360054259005,18.5439301823887,794030.707362344,0.0,1.0
2013-12-31,59.69,59.78,58.92,58.92,525500,18.921148591227,18.9496777145846,18.6770660913905,18.6770660913905,1657779.64528769,0.0,1.0
2014-01-02,57.37,59.55,57.3,59.26,864300,18.185731189122,18.8767699548931,18.1635418709551,18.78484277963,2726582.20251599,0.0,1.0
2014-01-03,56.27,57.48,56.01,57.27,1206800,17.8370419036412,18.2206001176701,17.754624436164,18.1540321631693,3807057.04268922,0.0,1.0
2014-01-06,55.74,56.5,55.26,56.5,1074900,17.6690370660914,17.9099496633327,17.5168817415179,17.9099496633327,3390955.92905754,0.0,1.0
2014-01-07,55.76,56.18,55.44,55.92,818600,17.675376871282,17.8085127802837,17.573939988233,17.7260953128064,2582413.73479067,0.0,1.0
2014-01-08,55.43,56.0,54.92,56.0,639200,17.5707700856377,17.7514545335687,17.4091050532784,17.7514545335687,2016465.74551454,0.0,1.0
2014-01-09,55.93,56.22,55.484,55.64,759800,17.7292652154017,17.8211923906648,17.5878875596522,17.6373380401386,2396919.07609817,0.0,1.0
2014-01-10,55.61,56.03,55.49,56.0,456700,17.6278283323527,17.7609642413545,17.5897895012094,17.7514545335687,1440738.27593319,0.0,1.0
2014-01-13,55.14,55.57,54.535,55.41,390600,17.4788429103746,17.6151487219716,17.2870638033601,17.5644302804471,1232214.51845741,0.0,1.0
2014-01-14,55.47,55.6,55.19,55.2,258600,17.5834496960188,17.6246584297575,17.494692423351,17.4978623259463,815797.937719119,0.0,1.0
2014-01-15,54.9,55.475,54.83,55.47,496100,17.4027652480879,17.5850346473165,17.3805759299209,17.5834496960188,1565032.31594143,0.0,1.0
2014-01-16,54.96,54.98,54.5701,54.85,508200,17.4217846636595,17.4281244688501,17.2981901614696,17.3869157351115,1603203.83584245,0.0,1.0
2014-01-17,54.64,54.95,54.52,54.7,207900,17.3203477806106,17.4186147610643,17.2823089494672,17.3393671961823,655856.114662816,0.0,1.0
2014-01-21,54.64,55.092,54.29,54.95,404700,17.3203477806106,17.4636273779172,17.2094011897758,17.4186147610643,1276695.38049082,0.0,1.0
2014-01-22,55.12,55.16,54.68,55.0,604600,17.472503105184,17.4851827155651,17.3330273909917,17.4344642740407,1907314.12662405,0.0,1.0
2014-01-23,54.22,54.88,54.05,54.69,713900,17.1872118716088,17.3964254428973,17.1333235274891,17.336197293587,2252119.67415962,0.0,1.0
2014-01-24,53.61,54.15,53.6,54.12,456200,16.9938478132967,17.1650225534419,16.9906779107014,17.155512845656,1439160.94040008,0.0,1.0
2014-01-27,53.61,54.01,53.2,53.37,298500,16.9938478132967,17.1206439171079,16.8638818068902,16.91777015101,941669.313260467,0.0,1.0
2014-01-28,54.17,54.61,53.63,53.63,418100,17.1713623586324,17.3108380728247,17.0001876184873,17.0001876184873,1318967.97277789,0.0,1.0
2014-01-29,53.61,54.22,53.592,53.74,400000,16.9938478132967,17.1872118716088,16.9881419886252,17.0350565470354,1261868.42647969,0.0,1.0
2014-01-30,54.3,54.44,53.816,54.01,198500,17.2125710923711,17.256949728705,17.0591478067595,17.1206439171079,626202.206640543,0.0,1.0
2014-01-31,53.81,54.25,53.37,53.83,401500,17.0572458652023,17.1967215793947,16.91777015101,17.0635856703929,1266600.43307899,0.0,1.0
2014-02-03,52.87,53.8775,52.86,53.77,494000,16.759275021246,17.0786427077205,16.7561051186507,17.0445662548212,1558407.50670241,0.0,1.0
2014-02-04,53.04,53.17,52.685,53.06,321900,16.8131633653658,16.8543720991044,16.7006318232333,16.8195031705563,1015488.61620953,0.0,1.0
2014-02-05,52.83,53.23,52.77,53.0,233700,16.7465954108649,16.8733915146761,16.7275759952932,16.8004837549846,737246.628170756,0.0,1.0
2014-02-06,52.58,53.01,52.26,52.81,331500,16.6673478459829,16.8036536575799,16.5659109629339,16.7402556056743,1045773.45844504,0.0,1.0
2014-02-07,52.75,52.99,52.23,52.81,498700,16.7212361901026,16.7973138523894,16.5564012551481,16.7402556056743,1573234.46071355,0.0,1.0
2014-02-10,53.41,53.43,52.505,52.83,674500,16.9304497613911,16.9367895665817,16.6435735765183,16.7465954108649,2127825.63415137,0.0,1.0
2014-02-11,54.24,54.71,53.07,53.36,818800,17.1935516767994,17.3425370987775,16.8226730731516,16.9146002484147,2583044.66900391,0.0,1.0
2014-02-12,54.26,55.09,53.5934,55.0,594400,17.1998914819899,17.4629933973982,16.9885857749886,17.4344642740407,1875136.48174882,0.0,1.0
2014-02-13,54.98,55.08,53.89,54.12,374400,17.4281244688501,17.4598234948029,17.0826050859646,17.155512845656,1181108.84718499,0.0,1.0
2014-02-14,55.26,55.47,54.771,54.94,238200,17.5168817415179,17.5834496960188,17.3618735046087,17.415444858469,751442.647968655,0.0,1.0
2014-02-18,55.93,55.95,55.14,55.41,469100,17.7292652154017,17.7356050205923,17.4788429103746,17.5644302804471,1479856.19715405,0.0,1.0
2014-02-19,55.22,56.135,55.21,55.86,311800,17.5042021311368,17.794248218605,17.5010322285415,17.7070758972348,983626.438440917,0.0,1.0
2014-02-20,55.69,55.71,55.08,55.29,217400,17.653187553115,17.6595273583055,17.4598234948029,17.5263914493038,685825.489791709,0.0,1.0
2014-02-21,55.86,55.97,55.43,55.74,378200,17.7070758972348,17.7419448257828,17.5707700856377,17.6690370660914,1193096.59723654,0.0,1.0
2014-02-24,55.23,56.0,55.23,55.83,349900,17.5073720337321,17.7514545335687,17.5073720337321,17.6975661894489,1103819.40606311,0.0,1.0
2014-02-25,55.78,55.94,55.08,55.37,690600,17.6817166764725,17.732435117997,17.4598234948029,17.551750670066,2178615.83831718,0.0,1.0
2014-02-26,55.72,55.94,55.5,55.94,572300,17.6626972609008,17.732435117997,17.5929594038047,17.732435117997,1805418.25118581,0.0,1.0
2014-02-27,55.89,56.09,55.68,55.84,285600,17.7165856050206,17.7799836569262,17.6500176505197,17.7007360920442,900974.056506496,0.0,1.0
2014-02-28,56.12,56.39,55.82,56.0,410900,17.789493364712,17.8750807347846,17.6943962868536,17.7514545335687,1296254.34110126,0.0,1.0
2014-03-03,55.64,55.91,55.181,55.87,548400,17.6373380401386,17.7229254102112,17.4918395110152,17.71024579983,1730021.61270365,0.0,1.0
2014-03-04,56.22,56.44,56.03,56.03,494200,17.8211923906648,17.890930247761,17.7609642413545,17.7609642413545,1559038.44091566,0.0,1.0
2014-03-05,55.94,56.2,55.71,56.2,425100,17.732435117997,17.8148525854743,17.6595273583055,17.8148525854743,1341050.67024129,0.0,1.0
2014-03-06,56.79,56.99,55.91,56.19,725100,18.0018768385958,18.0652748905014,17.7229254102112,17.811682682879,2287451.99010105,0.0,1.0
2014-03-07,56.69,57.4,56.43,57.01,363100,17.970177812643,18.1952408969079,17.8877603451657,18.071614695692,1145461.06413694,0.0,1.0
2014-03-10,57.23,57.24,56.496,56.73,527600,18.1413525527881,18.1445224553834,17.9086817022946,17.9828574230241,1664404.45452671,0.0,1.0
2014-03-11,57.22,57.42,56.89,57.26,406600,18.1381826501928,18.2015807020985,18.0335758645486,18.150862260574,1282689.2555166,0.0,1.0
2014-03-12,57.36,57.36,56.76,56.79,285700,18.1825612865268,18.1825612865268,17.99236713081,18.0018768385958,901289.523613115,0.0,1.0
2014-03-13,57.21,57.74,57.1,57.61,394300,18.1350127475976,18.3030175851474,18.1001438190495,18.2618088514088,1243886.80140235,0.0,1.0
2014-03-14,57.54,57.84,56.99,57.0,322500,18.2396195332418,18.3347166111002,18.0652748905014,18.0684447930967,1017381.41884925,0.0,1.0
2014-03-17,57.92,58.23,57.59,57.85,476200,18.3600758318625,18.4583428123161,18.2554690462182,18.3378865136955,1502254.36172406,0.0,1.0
2014-03-18,58.33,58.65,57.9,57.9,443000,18.4900418382689,18.5914787213179,18.3537360266719,18.3537360266719,1397519.28232626,0.0,1.0
2014-03-19,58.02,58.66,57.92,58.49,480700,18.3917748578153,18.5946486239132,18.3600758318625,18.5407602797934,1516450.38152196,0.0,1.0
2014-03-20,58.12,58.53,57.68,57.68,591700,18.4234738837681,18.5534398901745,18.2839981695757,18.2839981695757,1866618.86987007,0.0,1.0
2014-03-21,57.03,58.745,57.03,58.46,3194900,18.0779545008825,18.6215927959731,18.0779545008825,18.5312505720076,10078858.5893999,0.0,1.0
2014-03-24,57.48,57.84,57.22,57.23,706500,18.2206001176701,18.3347166111002,18.1381826501928,18.1413525527881,2228775.10826975,0.0,1.0
2014-03-25,57.45,57.98,57.435,57.81,277500,18.2110904098843,18.3790952474341,18.2063355559914,18.3252069033144,875421.220870282,0.0,1.0
2014-03-26,57.08,57.76,57.055,57.54,379200,18.0938040138589,18.309357390338,18.0858792573707,18.2396195332418,1196251.26830274,0.0,1.0
2014-03-27,56.72,57.24,56.58,57.24,285500,17.9796875204288,18.1445224553834,17.9353088840949,18.1445224553834,900658.589399878,0.0,1.0
2014-03-28,56.93,57.24,56.8,57.01,218800,18.0462554749297,18.1445224553834,18.0050467411911,18.071614695692,690242.029284389,0.0,1.0
2014-03-31,57.54,57.795,57.03,57.36,686100,18.2396195332418,18.3204520494215,18.0779545008825,18.1825612865268,2164419.81851928,0.0,1.0
2014-04-01,57.21,57.65,56.76,57.65,391100,18.1350127475976,18.2744884617899,17.99236713081,18.2744884617899,1233791.85399051,0.0,1.0
2014-04-02,57.1,57.47,57.07,57.42,523800,18.1001438190495,18.2174302150749,18.0906341112636,18.2015807020985,1652416.70447515,0.0,1.0
2014-04-03,57.16,57.51,57.03,57.27,535000,18.1191632346212,18.230109825456,18.0779545008825,18.1540321631693,1687749.02041658,0.0,1.0
2014-04-04,56.78,57.65,56.67,57.36,524000,17.9987069360005,18.2744884617899,17.9638380074524,18.1825612865268,1653047.63868839,0.0,1.0
2014-04-07,55.93,57.0,55.78,56.65,822600,17.7292652154017,18.0684447930967,17.6817166764725,17.9574982022619,2595032.41905548,0.0,1.0
2014-04-08,56.04,56.39,55.61,56.02,986400,17.7641341439498,17.8750807347846,17.6278283323527,17.7577943387592,3111767.53969891,0.0,1.0
2014-04-09,56.68,56.685,55.724,56.28,1053300,17.9670079100477,17.9685928613454,17.6639652219389,17.8402118062365,3322815.03402764,0.0,1.0
2014-04-10,56.13,56.87,56.12,56.57,424900,17.7926632673073,18.027236059358,17.789493364712,17.9321389814996,1340419.73602805,0.0,1.0
2014-04-11,56.52,56.59,55.874,56.06,454200,17.9162894685232,17.9384787866902,17.7115137608681,17.7704739491404,1432851.59826769,0.0,1.0
2014-04-14,56.68,57.14,56.36,57.14,454100,17.9670079100477,18.1128234294306,17.8655710269988,18.1128234294306,1432536.13116107,0.0,1.0
2014-04-15,56.88,57.0,56.42,56.69,324500,18.0304059619533,18.0684447930967,17.8845904425704,17.970177812643,1023690.76098165,0.0,1.0
2014-04-16,57.42,57.54,56.99,57.24,271800,18.2015807020985,18.2396195332418,18.0652748905014,18.1445224553834,857439.595792945,0.0,1.0
2014-04-17,57.38,57.62,57.2,57.28,147500,18.1889010917173,18.2649787540041,18.1318428450023,18.1572020657645,465313.982264385,0.0,1.0
2014-04-21,57.21,57.4,57.08,57.4,113100,18.1350127475976,18.1952408969079,18.0938040138589,18.1952408969079,356793.297587131,0.0,1.0
2014-04-22,57.25,57.54,56.99,57.13,220500,18.1476923579787,18.2396195332418,18.0652748905014,18.1096535268353,695604.970096927,0.0,1.0
2014-04-23,57.78,57.82,57.214,57.42,287700,18.3156971955285,18.3283768059097,18.1362807086357,18.2015807020985,907598.865745516,0.0,1.0
2014-04-24,58.02,58.04,57.494,58.0,257400,18.3917748578153,18.3981146630058,18.2250379813035,18.3854350526247,812012.332439677,0.0,1.0
2014-04-25,57.38,58.0,57.33,58.0,223700,18.1889010917173,18.3854350526247,18.1730515787409,18.3854350526247,705699.917508766,0.0,1.0
2014-04-28,57.09,57.9,56.895,57.52,481700,18.0969739164542,18.3537360266719,18.0351608158462,18.2332797280513,1519605.05258816,0.0,1.0
2014-04-29,57.5,57.895,57.27,57.51,408100,18.2269399228607,18.3521510753743,18.1540321631693,18.230109825456,1287421.2621159,0.0,1.0
2014-04-30,57.32,57.43,56.87,57.43,477800,18.1698816761456,18.2047506046937,18.027236059358,18.2047506046937,1507301.83542999,0.0,1.0
2014-05-01,57.57,57.73,57.11,57.33,368400,18.2491292410277,18.2998476825521,18.1033137216448,18.1730515787409,1162180.82078779,0.0,1.0
2014-05-02,57.07,57.86,56.69,57.86,528100,18.0906341112636,18.3410564162908,17.970177812643,18.3410564162908,1665981.79005981,0.0,1.0
2014-05-05,56.94,57.15,56.61,57.15,251100,18.049425377525,18.1159933320259,17.9448185918808,18.1159933320259,792137.904722623,0.0,1.0
2014-05-06,56.74,57.14,56.68,56.86,199300,17.9860273256194,18.1128234294306,17.9670079100477,18.0240661567628,628725.943493504,0.0,1.0
2014-05-07,57.22,57.38,56.82,56.97,680500,18.1381826501928,18.1889010917173,18.0113865463816,18.0589350853108,2146753.66054857,0.0,1.0
2014-05-08,57.1,57.59,56.98,57.11,360800,18.1001438190495,18.2554690462182,18.0621049879061,18.1033137216448,1138205.32068468,0.0,1.0
2014-05-09,56.93,57.3,56.64,57.23,284100,18.0462554749297,18.1635418709551,17.9543282996666,18.1413525527881,896242.049907199,0.0,1.0
2014-05-12,57.09,57.4,56.9,57.19,437100,18.0969739164542,18.1952408969079,18.0367457671439,18.128672942407,1378906.72303568,0.0,1.0
2014-05-13,57.27,57.33,56.93,57.26,421500,18.1540321631693,18.1730515787409,18.0462554749297,18.150862260574,1329693.85440297,0.0,1.0
2014-05-14,56.71,57.41,56.55,57.35,344900,17.9765176178336,18.1984107995032,17.9257991763091,18.1793913839315,1088046.05073211,0.0,1.0
2014-05-15,56.3,56.86,55.875,56.74,294600,17.8465516114271,18.0240661567628,17.7118307511277,17.9860273256194,929366.096102288,0.0,1.0
2014-05-16,56.54,56.65,55.79,56.19,463800,17.9226292737138,17.9574982022619,17.6848865790678,17.811682682879,1463136.4405032,0.0,1.0
2014-05-19,56.55,56.67,56.2,56.33,220900,17.9257991763091,17.9638380074524,17.8148525854743,17.8560613192129,696866.838523406,0.0,1.0
2014-05-20,56.61,56.74,56.34,56.37,307700,17.9448185918808,17.9860273256194,17.8592312218082,17.868740929594,970692.287069497,0.0,1.0
2014-05-21,56.88,56.99,56.65,56.69,353500,18.0304059619533,18.0652748905014,17.9574982022619,17.970177812643,1115176.22190142,0.0,1.0
2014-05-22,57.06,57.07,56.6,56.63,446200,18.0874642086684,18.0906341112636,17.9416486892855,17.9511583970713,1407614.22973809,0.0,1.0
2014-05-23,56.86,57.47,56.63,57.06,348000,18.0240661567628,18.2174302150749,17.9511583970713,18.0874642086684,1097825.53103733,0.0,1.0
2014-05-27,57.25,57.28,56.98,57.1,449100,18.1476923579787,18.1572020657645,18.0621049879061,18.1001438190495,1416762.77583007,0.0,1.0
2014-05-28,56.92,57.33,56.91,57.33,337000,18.0430855723344,18.1730515787409,18.0399156697392,18.1730515787409,1063124.14930914,0.0,1.0
2014-05-29,57.01,57.29,56.64,57.0,147300,18.071614695692,18.1603719683598,17.9543282996666,18.0684447930967,464683.048051144,0.0,1.0
2014-05-30,56.93,57.11,56.74,56.83,404000,18.0462554749297,18.1033137216448,17.9860273256194,18.0145564489769,1274487.11074448,0.0,1.0
2014-06-02,57.04,57.21,56.81,57.0,375500,18.0811244034778,18.1350127475976,18.0082166437864,18.0684447930967,1184578.98535781,0.0,1.0
2014-06-03,57.1,57.27,56.715,57.0,1105600,18.1001438190495,18.1540321631693,17.9781025691312,18.0684447930967,3487804.33078985,0.0,1.0
2014-06-04,57.6,57.61,57.0,57.14,1259800,18.2586389488135,18.2618088514088,18.0684447930967,18.1128234294306,3974254.60919777,0.0,1.0
2014-06-05,58.09,58.09,57.55,57.55,581300,18.4139641759822,18.4139641759822,18.2427894358371,18.2427894358371,1833810.29078161,0.0,1.0
2014-06-06,57.81,58.52,57.78,58.01,358800,18.3252069033144,18.5502699875793,18.3156971955285,18.38860495522,1131895.97855228,0.0,1.0
2014-06-09,57.6,58.0,57.55,57.67,258700,18.2586389488135,18.3854350526247,18.2427894358371,18.2808282669805,816113.404825737,0.0,1.0
2014-06-10,57.66,57.81,57.38,57.44,277100,18.2776583643852,18.3252069033144,18.1889010917173,18.207920507289,874159.352443801,0.0,1.0
2014-06-11,57.57,57.74,57.38,57.38,288000,18.2491292410277,18.3030175851474,18.1889010917173,18.1889010917173,908545.267065372,0.0,1.0
2014-06-12,57.31,57.64,57.02,57.59,243500,18.1667117735504,18.2713185591946,18.0747845982872,18.2554690462182,768162.404619508,0.0,1.0
2014-06-13,57.34,57.5,56.82,57.5,195600,18.1762214813362,18.2269399228607,18.0113865463816,18.2269399228607,617053.660548567,0.0,1.0
2014-06-16,57.0,57.7,56.98,57.41,272400,18.0684447930967,18.2903379747663,18.0621049879061,18.1984107995032,859332.398432666,0.0,1.0
2014-06-17,57.44,57.49,56.7501,57.2,183300,18.207920507289,18.2237700202654,17.9892289272406,18.1318428450023,578251.206434317,0.0,1.0
2014-06-18,57.35,57.545,57.132,57.37,223100,18.1793913839315,18.2412044845395,18.1102875073544,18.185731189122,703807.114869045,0.0,1.0
2014-06-19,57.71,57.82,57.37,57.49,224200,18.2935078773616,18.3283768059097,18.185731189122,18.2237700202654,707277.253041863,0.0,1.0
2014-06-20,57.54,57.79,57.45,57.79,420800,18.2396195332418,18.3188670981238,18.2110904098843,18.3188670981238,1327485.58465663,0.0,1.0
2014-06-23,57.25,58.0,57.2,57.54,195700,18.1476923579787,18.3854350526247,18.1318428450023,18.2396195332418,617369.127655186,0.0,1.0
2014-06-24,57.38,57.69,57.04,57.32,279900,18.1889010917173,18.287168072171,18.0811244034778,18.1698816761456,882992.431429162,0.0,1.0
2014-06-25,57.36,57.51,57.17,57.17,208800,18.1825612865268,18.230109825456,18.1223331372164,18.1223331372164,658695.318622395,0.0,1.0
2014-06-26,57.09,57.28,56.77,57.23,221400,18.0969739164542,18.1572020657645,17.9955370334052,18.1413525527881,698444.174056507,0.0,1.0
2014-06-27,57.2,57.45,56.97,56.97,621500,18.1318428450023,18.2110904098843,18.0589350853108,18.0589350853108,1960628.06764281,0.0,1.0
2014-06-30,57.44,57.65,57.07,57.07,505500,18.207920507289,18.2744884617899,18.0906341112636,18.0906341112636,1594686.2239637,0.0,1.0
2014-07-01,58.0,58.12,57.522,57.65,304000,18.3854350526247,18.4234738837681,18.2339137085703,18.2744884617899,959020.004124562,0.0,1.0
2014-07-02,57.43,58.24,57.37,58.06,214500,18.2047506046937,18.4615127149114,18.185731189122,18.4044544681964,676676.943699733,0.0,1.0
2014-07-03,57.63,57.69,57.304,57.59,127800,18.2681486565993,18.287168072171,18.1648098319932,18.2554690462182,403166.962260261,0.0,1.0
2014-07-07,57.57,57.63,57.18,57.5,143000,18.2491292410277,18.2681486565993,18.1255030398117,18.2269399228607,451117.962466487,0.0,1.0
2014-07-08,57.39,57.54,57.14,57.44,224700,18.1920709943126,18.2396195332418,18.1128234294306,18.207920507289,708854.588574964,0.0,1.0
2014-07-09,57.26,57.49,57.11,57.41,195700,18.150862260574,18.2237700202654,18.1033137216448,18.1984107995032,617369.127655186,0.0,1.0
2014-07-10,56.97,57.09,56.36,56.74,185100,18.0589350853108,18.0969739164542,17.8655710269988,17.9860273256194,583929.614353476,0.0,1.0
2014-07-11,57.18,57.19,56.53,56.83,399800,18.1255030398117,18.128672942407,17.9194593711185,18.0145564489769,1261237.49226645,0.0,1.0
2014-07-14,57.33,57.618,57.23,57.4,266000,18.1730515787409,18.264344773485,18.1413525527881,18.1952408969079,839142.503608993,0.0,1.0
2014-07-15,57.46,57.62,57.16,57.35,137700,18.2142603124796,18.2649787540041,18.1191632346212,18.1793913839315,434398.205815631,0.0,1.0
2014-07-16,57.05,57.83,56.98,57.5,161300,18.0842943060731,18.3315467085049,18.0621049879061,18.2269399228607,508848.442977933,0.0,1.0
2014-07-17,55.87,57.095,55.85,56.99,501400,17.71024579983,18.0985588677518,17.7039059946395,18.0652748905014,1581752.07259229,0.0,1.0
2014-07-18,56.26,56.26,55.53,55.88,483000,17.833872001046,17.833872001046,17.6024691115905,17.7134157024253,1523706.12497422,0.0,1.0
2014-07-21,55.94,56.13,55.78,56.03,276700,17.732435117997,17.7926632673073,17.6817166764725,17.7609642413545,872897.484017323,0.0,1.0
2014-07-22,55.57,55.97,55.48,55.78,359200,17.6151487219716,17.7419448257828,17.5866195986141,17.6817166764725,1133157.84697876,0.0,1.0
2014-07-23,55.73,56.02,55.54,55.69,216300,17.6658671634961,17.7577943387592,17.6056390141858,17.653187553115,682355.351618891,0.0,1.0
2014-07-24,55.45,55.94,55.34,55.68,345100,17.5771098908283,17.732435117997,17.5422409622802,17.6500176505197,1088676.98494535,0.0,1.0
2014-07-25,54.72,55.275,54.6,55.18,452400,17.3457070013728,17.5216365954109,17.3076681702295,17.4915225207557,1427173.19034853,0.0,1.0
2014-07-28,54.72,54.99,54.39,54.55,547900,17.3457070013728,17.4312943714454,17.2411002157286,17.2918186572531,1728444.27717055,0.0,1.0
2014-07-29,54.57,54.99,54.28,54.89,590700,17.2981584624436,17.4312943714454,17.2062312871805,17.3995953454926,1863464.19880388,0.0,1.0
2014-07-30,53.96,54.726,53.89,54.62,523600,17.1047944041315,17.34760894293,17.0826050859646,17.31400797542,1651785.77026191,0.0,1.0
2014-07-31,53.45,54.7,52.98,53.59,773900,16.9431293717722,17.3393671961823,16.7941439497941,16.9875080081062,2441399.93813158,0.0,1.0
2014-08-01,54.365,55.33,53.4,54.89,786400,17.2331754592404,17.5390710596849,16.9272798587958,17.3995953454926,2480833.32645906,0.0,1.0
2014-08-04,54.3,55.09,54.02,54.57,580600,17.2125710923711,17.4629933973982,17.1238138197032,17.2981584624436,1831602.02103526,0.0,1.0
2014-08-05,54.19,54.68,54.14,54.27,674200,17.177702163823,17.3330273909917,17.1618526508466,17.2030613845852,2126879.23283151,0.0,1.0
2014-08-06,54.19,54.48,53.93,53.93,376000,17.177702163823,17.2696293390861,17.0952846963457,17.0952846963457,1186156.3208909,0.0,1.0
2014-08-07,54.14,54.53,53.98,54.26,354800,17.1618526508466,17.2854788520625,17.1111342093221,17.1998914819899,1119277.29428748,0.0,1.0
2014-08-08,54.6,54.72,54.085,54.33,316700,17.3076681702295,17.3457070013728,17.1444181865725,17.2220808001569,999084.326665289,0.0,1.0
2014-08-11,54.74,54.97,54.54,54.83,388200,17.3520468065634,17.4249545662548,17.2886487546578,17.3805759299209,1224643.30789853,0.0,1.0
2014-08-12,54.91,55.21,54.54,54.54,254600,17.4059351506831,17.5010322285415,17.2886487546578,17.2886487546578,803179.253454322,0.0,1.0
2014-08-13,55.36,55.45,55.1,55.18,366800,17.5485807674707,17.5771098908283,17.4661632999935,17.4915225207557,1157133.34708188,0.0,1.0
2014-08-14,55.57,55.74,55.13,55.13,398200,17.6151487219716,17.6690370660914,17.4756730077793,17.4756730077793,1256190.01856053,0.0,1.0
2014-08-15,55.61,55.81,55.29,55.71,516900,17.6278283323527,17.6912263842584,17.5263914493038,17.6595273583055,1630649.47411838,0.0,1.0
2014-08-18,55.79,55.93,55.6,55.72,227600,17.6848865790678,17.7292652154017,17.6246584297575,17.6626972609008,718003.134666941,0.0,1.0
2014-08-19,55.42,55.89,55.33,55.88,555100,17.5676001830424,17.7165856050206,17.5390710596849,17.7134157024253,1751157.90884719,0.0,1.0
2014-08-20,55.42,55.8,55.15,55.16,760900,17.5676001830424,17.6880564816631,17.4820128129699,17.4851827155651,2400389.21427099,0.0,1.0
2014-08-21,55.79,55.95,55.32,55.44,544600,17.6848865790678,17.7356050205923,17.5359011570896,17.573939988233,1718033.86265209,0.0,1.0
2014-08-22,55.49,55.77,55.4,55.67,353500,17.5897895012094,17.6785467738772,17.5612603778519,17.6468477479244,1115176.22190142,0.0,1.0
2014-08-25,55.61,55.76,55.35,55.67,362300,17.6278283323527,17.675376871282,17.5454108648755,17.6468477479244,1142937.32728398,0.0,1.0
2014-08-26,55.52,55.87,55.495,55.77,419400,17.5992992089952,17.71024579983,17.591374452507,17.6785467738772,1323069.04516395,0.0,1.0
2014-08-27,55.67,55.68,55.34,55.47,341100,17.6468477479244,17.6500176505197,17.5422409622802,17.5834496960188,1076058.30068055,0.0,1.0
2014-08-28,55.43,55.76,55.39,55.39,294800,17.5707700856377,17.675376871282,17.5580904752566,17.5580904752566,929997.030315529,0.0,1.0
2014-08-29,55.58,55.89,55.401,55.41,390500,17.6183186245669,17.7165856050206,17.5615773681114,17.5644302804471,1231899.05135079,0.0,1.0
2014-09-02,55.53,55.73,55.36,55.56,532300,17.6024691115905,17.6658671634961,17.5485807674707,17.6119788193764,1679231.40853784,0.0,1.0
2014-09-03,55.5,55.83,55.46,55.69,455500,17.5929594038047,17.6975661894489,17.5802797934235,17.653187553115,1436952.67065374,0.0,1.0
2014-09-04,55.13,55.658,55.08,55.49,822300,17.4756730077793,17.6430438648101,17.4598234948029,17.5897895012094,2594086.01773562,0.0,1.0
2014-09-05,55.0,55.19,54.96,55.09,1280600,17.4344642740407,17.494692423351,17.4217846636595,17.4629933973982,4039871.76737471,0.0,1.0
2014-09-08,55.03,55.17,54.72,54.86,799400,17.4439739818265,17.4883526181604,17.3457070013728,17.3900856377067,2521844.05031965,0.0,1.0
2014-09-09,54.89,55.09,54.8,55.05,894900,17.3995953454926,17.4629933973982,17.3710662221351,17.4503137870171,2823115.13714168,0.0,1.0
2014-09-10,54.49,54.97,54.26,54.91,567300,17.2727992416814,17.4249545662548,17.1998914819899,17.4059351506831,1789644.89585481,0.0,1.0
2014-09-11,53.96,54.62,53.89,54.25,4421900,17.1047944041315,17.31400797542,17.0826050859646,17.1967215793947,13949639.9876263,0.0,1.0
2014-09-12,53.98,54.1,53.76,53.84,1218100,17.1111342093221,17.1491730404655,17.0413963522259,17.0667555729882,3842704.82573726,0.0,1.0
2014-09-15,53.99,54.565,53.99,54.0,1363500,17.1143041119174,17.296573511146,17.1143041119174,17.1174740145126,4301393.99876262,0.0,1.0
2014-09-16,53.87,54.1,53.815,53.85,3571400,17.076265280774,17.1491730404655,17.0588308165,17.0699254755834,11266592.2458239,0.0,1.0
2014-09-17,54.18,54.46,53.9,53.9,1785100,17.1745322612277,17.2632895338955,17.0857749885598,17.0857749885598,5631403.32027222,0.0,1.0
2014-09-18,54.55,54.72,54.38,54.38,635800,17.2918186572531,17.3457070013728,17.2379303131333,17.2379303131333,2005739.86388946,0.0,1.0
2014-09-19,54.59,54.83,54.235,54.59,1582400,17.3044982676342,17.3805759299209,17.1919667255017,17.3044982676342,4991951.49515363,0.0,1.0
2014-09-22,54.7,54.83,54.45,54.45,842400,17.3393671961823,17.3805759299209,17.2601196313003,17.2601196313003,2657494.90616621,0.0,1.0
2014-09-23,54.14,54.78,54.09,54.54,777800,17.1618526508466,17.3647264169445,17.1460031378702,17.2886487546578,2453703.15528975,0.0,1.0
2014-09-24,54.53,54.72,54.1,54.1,627888,17.2854788520625,17.3457070013728,17.1491730404655,17.1491730404655,1980780.10641369,0.0,1.0
2014-09-25,54.17,54.585,54.17,54.32,529634,17.1713623586324,17.3029133163365,17.1713623586324,17.2189108975616,1670821.05547536,0.0,1.0
2014-09-26,54.68,54.91,54.09,54.15,453981,17.3330273909917,17.4059351506831,17.1460031378702,17.1650225534419,1432160.72530419,0.0,1.0
2014-09-29,54.72,54.96,54.55,54.57,486051,17.3457070013728,17.4217846636595,17.2918186572531,17.2981584624436,1533331.0263972,0.0,1.0
2014-09-30,54.72,54.83,54.35,54.71,2615783,17.3457070013728,17.3805759299209,17.2284206053475,17.3425370987775,8251934.94555579,0.0,1.0
2014-10-01,54.37,54.9,54.12,54.75,724856,17.234760410538,17.4027652480879,17.155512845656,17.3552167091587,2286682.2503609,0.0,1.0
2014-10-02,54.76,54.97,54.43,54.43,538308,17.3583866117539,17.4249545662548,17.2537798261097,17.2537798261097,1698184.67230357,0.0,1.0
2014-10-03,55.41,55.47,54.96,55.0,490086,17.5644302804471,17.5834496960188,17.4217846636595,17.4344642740407,1546060.12414931,0.0,1.0
2014-10-06,55.17,55.74,55.15,55.61,362655,17.4883526181604,17.6690370660914,17.4820128129699,17.6278283323527,1144057.23551248,0.0,1.0
2014-10-07,54.79,55.24,54.78,55.05,418416,17.3678963195398,17.5105419363274,17.3647264169445,17.4503137870171,1319964.84883481,0.0,1.0
2014-10-08,55.41,55.54,54.79,54.92,435615,17.5644302804471,17.6056390141858,17.3678963195398,17.4091050532784,1374222.03650238,0.0,1.0
2014-10-09,54.95,55.545,54.83,55.38,515413,17.4186147610643,17.6072239654834,17.3805759299209,17.5549205726613,1625958.47824293,0.0,1.0
2014-10-10,54.87,55.49,54.87,55.02,360796,17.393255540302,17.5897895012094,17.393255540302,17.4408040792312,1138192.70200041,0.0,1.0
2014-10-13,54.75,55.39,54.72,55.01,441495,17.3552167091587,17.5580904752566,17.3457070013728,17.4376341766359,1392771.50237162,0.0,1.0
2014-10-14,54.95,55.32,54.65,55.02,367837,17.4186147610643,17.5359011570896,17.3235176832059,17.4408040792312,1160404.74097752,0.0,1.0
2014-10-15,53.75,55.14,53.165,54.52,660218,17.0382264496306,17.4788429103746,16.8527871478068,17.2823089494672,2082770.62198392,0.0,1.0
2014-10-16,53.3,53.5,52.51,53.12,533876,16.895580832843,16.9589788847486,16.6451585278159,16.838522586128,1684203.17013818,0.0,1.0
2014-10-17,54.37,54.42,53.38,53.64,307186,17.234760410538,17.2506099235144,16.9209400536053,17.0033575210826,969070.786141473,0.0,1.0
2014-10-20,54.72,54.88,54.242,54.37,494478,17.3457070013728,17.3964254428973,17.1941856573184,17.234760410538,1559915.43947206,0.0,1.0
2014-10-21,55.65,55.84,54.98,55.07,373499,17.6405079427339,17.7007360920442,17.4281244688501,17.4566535922076,1178266.48855434,0.0,1.0
2014-10-22,55.66,56.26,55.64,55.82,227711,17.6436778453291,17.833872001046,17.6373380401386,17.6943962868536,718353.303155292,0.0,1.0
2014-10-23,55.16,56.24,55.14,56.12,379244,17.4851827155651,17.8275321958554,17.4788429103746,17.789493364712,1196390.07382966,0.0,1.0
2014-10-24,55.68,55.82,55.3,55.3,217216,17.6500176505197,17.6943962868536,17.5295613518991,17.5295613518991,685245.030315529,0.0,1.0
2014-10-27,56.11,56.14,55.5,55.69,355940,17.7863234621168,17.7958331699026,17.5929594038047,17.653187553115,1122873.61930295,0.0,1.0
2014-10-28,56.27,56.46,56.1,56.46,329371,17.8370419036412,17.8972700529516,17.7831535595215,17.8972700529516,1039057.1637451,0.0,1.0
2014-10-29,56.23,56.68,55.77,56.42,635658,17.8243622932601,17.9670079100477,17.6785467738772,17.8845904425704,2005291.90059806,0.0,1.0
2014-10-30,56.17,56.83,55.74,56.5,436977,17.8053428776884,18.0145564489769,17.6690370660914,17.9099496633327,1378518.69849454,0.0,1.0
2014-10-31,56.32,56.8,55.92,56.58,633952,17.8528914166176,18.0050467411911,17.7260953128064,17.9353088840949,1999910.03175913,0.0,1.0
2014-11-03,56.4,56.63,55.9,56.32,380541,17.8782506373799,17.9511583970713,17.7197555076159,17.8528914166176,1200481.68220251,0.0,1.0
2014-11-04,56.73,56.88,56.25,56.4,247907,17.9828574230241,18.0304059619533,17.8307020984507,17.8782506373799,782065.04000825,0.0,1.0
2014-11-05,56.72,57.0,56.18,57.0,372277,17.9796875204288,18.0684447930967,17.8085127802837,18.0684447930967,1174411.48051145,0.0,1.0
2014-11-06,57.08,57.11,56.56,56.8,297832,18.0938040138589,18.1033137216448,17.9289690789044,18.0050467411911,939561.992988246,0.0,1.0
2014-11-07,57.48,57.51,56.84,57.16,334387,18.2206001176701,18.230109825456,18.0177263515722,18.1191632346212,1054880.99381316,0.0,1.0
2014-11-10,57.26,57.55,57.09,57.33,400272,18.150862260574,18.2427894358371,18.0969739164542,18.1730515787409,1262726.49700969,0.0,1.0
2014-11-11,57.33,57.33,57.04,57.15,464955,18.1730515787409,18.1730515787409,18.0811244034778,18.1159933320259,1466780.08558466,0.0,1.0
2014-11-12,57.42,57.42,57.01,57.25,374296,18.2015807020985,18.2015807020985,18.071614695692,18.1476923579787,1180780.7613941,0.0,1.0
2014-11-13,57.6,57.94,57.22,57.37,520000,18.2586389488135,18.366415637053,18.1381826501928,18.185731189122,1640428.95442359,0.0,1.0
2014-11-14,57.3,57.7775,57.17,57.5,255240,18.1635418709551,18.3149047198797,18.1223331372164,18.2269399228607,805198.242936687,0.0,1.0
2014-11-17,56.91,57.75,56.76,57.0,468484,18.0399156697392,18.3061874877427,17.99236713081,18.0684447930967,1477912.91977727,0.0,1.0
2014-11-18,56.96,57.32,56.77,56.86,226486,18.0557651827156,18.1698816761456,17.9955370334052,18.0240661567628,714488.831099194,0.0,1.0
2014-11-19,57.23,57.23,56.61,57.02,363890,18.1413525527881,18.1413525527881,17.9448185918808,18.0747845982872,1147953.25427923,0.0,1.0
2014-11-20,57.16,57.4,56.95,56.95,320842,18.1191632346212,18.1952408969079,18.0525952801203,18.0525952801203,1012150.97422149,0.0,1.0
2014-11-21,56.94,57.65,56.94,57.46,555849,18.049425377525,18.2744884617899,18.049425377525,18.2142603124796,1753520.75747577,0.0,1.0
2014-11-24,57.48,57.48,56.85,57.19,641864,18.2206001176701,18.2206001176701,18.0208962541675,18.128672942407,2024869.7892349,0.0,1.0
2014-11-25,57.17,57.63,57.0,57.63,2381791,18.1223331372164,18.2681486565993,18.0684447930967,18.2681486565993,7513767.15343372,0.0,1.0
2014-11-26,57.15,57.385,56.91,57.07,428876,18.1159933320259,18.190486043015,18.0399156697392,18.0906341112636,1352962.70818725,0.0,1.0
2014-11-28,57.32,57.66,57.27,57.44,235316,18.1698816761456,18.2776583643852,18.1540321631693,18.207920507289,742344.576613737,0.0,1.0
2014-12-01,57.01,57.5,56.89,57.28,461256,18.071614695692,18.2269399228607,18.0335758645486,18.1572020657645,1455110.95731078,0.0,1.0
2014-12-02,57.61,58.0,57.01,58.0,556052,18.2618088514088,18.3854350526247,18.071614695692,18.3854350526247,1754161.1557022,0.0,1.0
2014-12-03,58.05,58.07,57.34,57.52,392140,18.4012845656011,18.4076243707917,18.1762214813362,18.2332797280513,1237072.71189936,0.0,1.0
2014-12-04,58.28,58.95,57.86,57.99,324313,18.4741923252925,18.6865757991763,18.3410564162908,18.3822651500294,1023100.83749227,0.0,1.0
2014-12-05,58.425,58.54,58.15,58.34,498283,18.5201559129241,18.5566097927698,18.4329835915539,18.4932117408642,1571918.96287894,0.0,1.0
2014-12-08,59.08,59.45,58.45,59.0,658125,18.7277845329149,18.8450709289403,18.5280806694123,18.7024253121527,2076167.89544236,0.0,1.0
2014-12-09,58.26,59.21,58.24,59.12,422030,18.467852520102,18.7689932666536,18.4615127149114,18.7404641432961,1331365.83006805,0.0,1.0
2014-12-10,58.05,58.92,58.0,58.26,633076,18.4012845656011,18.6770660913905,18.3854350526247,18.467852520102,1997146.53990513,0.0,1.0
2014-12-11,58.125,59.04,58.03,58.22,609497,18.4250588350657,18.7151049225338,18.3949447604105,18.4551729097209,1922762.55083522,0.0,1.0
2014-12-12,57.73,58.3287,57.58,57.92,390216,18.2998476825521,18.4896297509316,18.2522991436229,18.3600758318625,1231003.124768,0.0,1.0
2014-12-15,57.53,58.77,56.93,58.02,666082,18.2364496306465,18.6295175524613,18.0462554749297,18.3917748578153,2101269.61311611,0.0,1.0
2014-12-16,57.55,58.23,57.54,57.59,667698,18.2427894358371,18.4583428123161,18.2396195332418,18.2554690462182,2106367.56155908,0.0,1.0
2014-12-17,58.11,58.37,57.24,57.59,742613,18.4203039811728,18.5027214486501,18.1445224553834,18.2554690462182,2342699.7444834,0.0,1.0
2014-12-18,58.82,58.9,58.15,58.69,632385,18.6453670654377,18.6707262861999,18.4329835915539,18.604158331699,1994966.66219839,0.0,1.0
2014-12-19,58.83,58.93,58.48,58.78,1140598,18.6485369680329,18.6802359939858,18.5375903771981,18.6326874550565,3598211.5087647,0.0,1.0
2014-12-22,58.91,59.19,58.67,58.83,363217,18.6738961887952,18.762653461463,18.5978185265085,18.6485369680329,1145830.16065168,0.0,1.0
2014-12-23,59.75,59.95,58.91,58.97,293122,18.9401680067987,19.0035660587043,18.6738961887952,18.6929156043669,924703.492266448,0.0,1.0
2014-12-24,59.51,59.85,59.28,59.71,114525,18.864090344512,18.9718670327515,18.7911825848206,18.9274883964176,361288.703856465,0.0,1.0
2014-12-26,59.29,59.77,59.27,59.56,158081,18.7943524874158,18.9465078119893,18.7880126822253,18.8799398574884,498693.556815839,0.0,1.0
2014-12-29,59.46,60.1,59.11,59.11,205146,18.8482408315356,19.0511145976335,18.7372942407008,18.7372942407008,647168.150546504,0.0,1.0
2014-12-30,59.6,59.7825,59.08,59.29,173674,18.8926194678695,18.9504701902334,18.7277845329149,18.7943524874158,547884.342751083,0.0,1.0
2014-12-31,59.1,59.81,59.05,59.62,274510,18.7341243381055,18.9591874223704,18.7182748251291,18.8989592730601,865988.754382347,0.0,1.0
2015-01-02,58.49,59.58,58.28,59.2,367192,18.5407602797934,18.886279662679,18.4741923252925,18.7658233640583,1158369.97813982,0.0,1.0
2015-01-05,58.14,58.5,58.0,58.18,365270,18.4298136889586,18.5439301823887,18.3854350526247,18.4424932993397,1152306.70035059,0.0,1.0
2015-01-06,58.27,58.67,58.03,58.26,469118,18.4710224226973,18.5978185265085,18.3949447604105,18.467852520102,1479912.98123324,0.0,1.0
2015-01-07,58.61,58.86,58.07,58.57,424866,18.5787991109368,18.6580466758188,18.4076243707917,18.5661195005557,1340312.4772118,0.0,1.0
2015-01-08,59.63,59.82,58.93,59.08,384896,18.9021291756554,18.9623573249657,18.6802359939858,18.7277845329149,1214220.27469581,0.0,1.0
2015-01-09,59.11,59.92,59.11,59.63,374271,18.7372942407008,18.9940563509185,18.7372942407008,18.9021291756554,1180701.89461745,0.0,1.0
2015-01-12,58.93,59.23,58.79,59.06,309286,18.6802359939858,18.7753330718442,18.6358573576518,18.7214447277244,975695.595380488,0.0,1.0
2015-01-13,59.16,60.04,58.98,59.18,641791,18.7531437536772,19.0320951820618,18.6960855069621,18.7594835588678,2024639.49824706,0.0,1.0
2015-01-14,58.9,59.9,58.72,59.9,619512,18.6707262861999,18.9877165457279,18.6136680394849,18.9877165457279,1954356.58156321,0.0,1.0
2015-01-15,59.12,59.5,58.59,58.84,405206,18.7404641432961,18.8609204419167,18.5724593057462,18.6517068706282,1278291.64405032,0.0,1.0
2015-01-16,59.25,59.53,58.98,59.13,591679,18.7816728770347,18.8704301497026,18.6960855069621,18.7436340458914,1866552.62177769,0.0,1.0
2015-01-20,58.75,59.77,58.5,59.62,545861,18.6231777472707,18.9465078119893,18.5439301823887,18.8989592730601,1722011.90286657,0.0,1.0
2015-01-21,58.95,59.22,58.382,58.52,386363,18.6865757991763,18.7721631692489,18.5065253317644,18.5502699875793,1218848.17714993,0.0,1.0
2015-01-22,59.67,59.92,58.69,59.37,420315,18.9148087860365,18.9940563509185,18.604158331699,18.8197117081781,1325955.56918952,0.0,1.0
2015-01-23,59.41,59.91,59.094,59.69,265823,18.8323913185592,18.9908864483232,18.7322223965483,18.921148591227,838584.126830274,0.0,1.0
2015-01-26,59.73,59.74,58.87,59.51,554022,18.9338282016082,18.9369981042034,18.6612165784141,18.864090344512,1747757.17343782,0.0,1.0
2015-01-27,59.86,60.48,59.05,59.28,459873,18.9750369353468,19.1715708962542,18.7182748251291,18.7911825848206,1450748.04722623,0.0,1.0
2015-01-28,59.26,60.33,59.21,60.17,438600,18.78484277963,19.124022357325,18.7689932666536,19.0733039158005,1383638.72963498,0.0,1.0
2015-01-29,59.05,59.45,58.29,59.4,489985,18.7182748251291,18.8450709289403,18.4773622278878,18.8292214159639,1545741.50237162,0.0,1.0
2015-01-30,57.97,58.99,57.89,58.91,696891,18.3759253448389,18.6992554095574,18.3505661240766,18.6738961887952,2198461.87399463,0.0,1.0
2015-02-02,58.86,58.95,57.67,58.18,452009,18.6580466758188,18.6865757991763,18.2808282669805,18.4424932993397,1425939.71396164,0.0,1.0
2015-02-03,59.61,59.77,58.736,59.11,262418,18.8957893704648,18.9465078119893,18.6187398836373,18.7372942407008,827842.471849866,0.0,1.0
2015-02-04,59.85,60.15,59.0876,59.38,261594,18.9718670327515,19.0669641106099,18.7301936588874,18.8228816107734,825243.022891319,0.0,1.0
2015-02-05,60.46,60.49,59.8225,60.08,230070,19.1652310910636,19.1747407988494,18.9631498006145,19.044774792443,725795.172200454,0.0,1.0
2015-02-06,60.01,60.74,59.98,60.51,323910,19.022585474276,19.2539883637315,19.0130757664902,19.18108060404,1021829.50505259,0.0,1.0
2015-02-09,59.77,60.19,59.71,60.02,428147,18.9465078119893,19.079643720991,18.9274883964176,19.0257553768713,1350662.95297999,0.0,1.0
2015-02-10,60.33,60.39,59.82,60.3,516217,19.124022357325,19.1430417728966,18.9623573249657,19.1145126495391,1628494.83378016,0.0,1.0
2015-02-11,60.25,61.38,60.0101,60.44,356331,19.0986631365627,19.4568621298294,19.022617173302,19.158891285873,1124107.09568983,0.0,1.0
2015-02-12,59.59,61.04,59.53,61.04,613372,18.8894495652742,19.3490854415899,18.8704301497026,19.3490854415899,1934986.90121675,0.0,1.0
2015-02-13,59.95,60.04,59.2,59.47,901933,19.0035660587043,19.0320951820618,18.7658233640583,18.8514107341309,2845301.93875026,0.0,1.0
2015-02-17,59.32,60.25,59.26,59.73,306609,18.8038621952017,19.0986631365627,18.78484277963,18.9338282016082,967250.540936274,0.0,1.0
2015-02-18,60.05,60.07,58.92,59.14,417939,19.0352650846571,19.0416048898477,18.6770660913905,18.7468039484866,1318460.07073624,0.0,1.0
2015-02-19,60.16,60.31,59.67,60.07,268323,19.0701340132052,19.1176825521344,18.9148087860365,19.0416048898477,846470.804495772,0.0,1.0
2015-02-20,60.04,60.17,59.44,59.92,190548,19.0320951820618,19.0733039158005,18.841901026345,18.9940563509185,601116.26232213,0.0,1.0
2015-02-23,59.55,60.06,59.2501,59.93,275800,18.8767699548931,19.0384349872524,18.7817045760607,18.9972262535138,870058.280057745,0.0,1.0
2015-02-24,59.425,59.82,59.36,59.7,506254,18.8371461724521,18.9623573249657,18.8165418055828,18.9243184938223,1597064.84594762,0.0,1.0
2015-02-25,58.87,59.68,58.8,59.68,366816,18.6612165784141,18.9179786886318,18.6390272602471,18.9179786886318,1157183.82181893,0.0,1.0
2015-02-26,58.9,59.255,58.42,58.67,440024,18.6707262861999,18.7832578283324,18.5185709616265,18.5978185265085,1388130.98123324,0.0,1.0
2015-02-27,59.16,59.3,58.91,59.03,1075798,18.7531437536772,18.7975223900111,18.6738961887952,18.7119350199386,3393788.82367498,0.0,1.0
2015-03-02,59.64,59.71,59.06,59.06,618174,18.9052990782506,18.9274883964176,18.7214447277244,18.7214447277244,1950135.63167664,0.0,1.0
2015-03-03,59.48,59.91,59.35,59.77,513548,18.8545806367262,18.9908864483232,18.8133719029875,18.9465078119893,1620075.01670447,0.0,1.0
2015-03-04,59.35,59.53,59.04,59.31,500109,18.8133719029875,18.8704301497026,18.7151049225338,18.8006922926064,1577679.39224582,0.0,1.0
2015-03-05,59.91,59.9999,59.21,59.48,415960,18.9908864483232,19.0193838726548,18.7689932666536,18.8545806367262,1312216.97669623,0.0,1.0
2015-03-06,59.87,59.97,59.41,59.77,446599,18.9782068379421,19.0099058638949,18.8323913185592,18.9465078119893,1408872.9434935,0.0,1.0
2015-03-09,60.51,60.63,59.484,60.0,492769,19.18108060404,19.2191194351834,18.8558485977643,19.0194155716807,1554524.10661992,0.0,1.0
2015-03-10,59.8,60.3499,59.666,60.33,592950,18.9560175197751,19.1303304634896,18.9135408249984,19.124022357325,1870562.20870283,0.0,1.0
2015-03-11,60.76,60.87,59.78,59.78,530353,19.260328168922,19.2951970974701,18.9496777145846,18.9496777145846,1673089.26397195,0.0,1.0
2015-03-12,61.45,61.55,60.8,60.8,337670,19.4790514479963,19.5107504739491,19.2730077793031,19.2730077793031,1065237.77892349,0.0,1.0
2015-03-13,61.54,61.71,61.13,61.45,522063,19.5075805713539,19.5614689154736,19.3776145649474,19.4790514479963,1646937.04083316,0.0,1.0
2015-03-16,62.09,62.21,61.61,61.61,313170,19.6819252140943,19.7199640452376,19.5297698895208,19.5297698895208,987948.337801607,0.0,1.0
2015-03-17,62.085,62.21,61.79,61.81,423820,19.6803402627966,19.7199640452376,19.5868281362359,19.5931679414264,1337012.69127655,0.0,1.0
2015-03-18,62.72,62.815,61.7,62.0,614348,19.8816290775969,19.9117431522521,19.5582990128783,19.6533960907367,1938065.86017736,0.0,1.0
2015-03-19,61.98,62.75,61.68,62.4,470500,19.6470562855462,19.8911387853828,19.5519592076878,19.780192194548,1484272.73664673,0.0,1.0
2015-03-20,62.69,62.81,61.87,62.26,718908,19.8721193698111,19.9101582009544,19.6121873569981,19.735813558214,2267918.26685914,0.0,1.0
2015-03-23,62.66,63.01,62.0,62.57,285045,19.8626096620252,19.97355625286,19.6533960907367,19.8340805386677,899223.214064757,0.0,1.0
2015-03-24,62.61,62.98,62.3,62.85,474834,19.8467601490488,19.9640465450742,19.7484931685952,19.9228378113356,1497945.08104764,0.0,1.0
2015-03-25,62.07,62.73,62.0,62.63,267340,19.6755854089037,19.8847989801922,19.6533960907367,19.8530999542394,843369.762837699,0.0,1.0
2015-03-26,61.94,62.03,61.62,61.82,324856,19.6343766751651,19.6629057985226,19.5329397921161,19.5963378440217,1024813.82388121,0.0,1.0
2015-03-27,61.84,62.01,61.465,61.62,331298,19.6026776492123,19.656565993332,19.4838063018893,19.5329397921161,1045136.21488967,0.0,1.0
2015-03-30,62.68,62.82,62.01,62.11,410195,19.8689494672158,19.9133281035497,19.656565993332,19.6882650192848,1294030.29799959,0.0,1.0
2015-03-31,61.6,62.51,61.59,62.23,817076,19.5265999869255,19.815061123096,19.5234300843303,19.7263038504282,2577606.0160858,0.0,1.0
2015-04-01,61.82,62.13,61.31,61.88,583535,19.5963378440217,19.6946048244754,19.4346728116624,19.6153572595934,1840860.98061456,0.0,1.0
2015-04-02,61.91,62.21,61.58,61.92,500246,19.6248669673792,19.7199640452376,19.520260181735,19.6280368699745,1578111.58218189,0.0,1.0
2015-04-06,62.05,62.42,61.75,61.8,305076,19.6692456037131,19.7865319997385,19.5741485258547,19.5899980388311,962414.430191794,0.0,1.0
2015-04-07,61.765,62.27,61.61,62.05,427050,19.5789033797477,19.7389834608093,19.5297698895208,19.6692456037131,1347202.27882037,0.0,1.0
2015-04-08,62.06,62.17,61.71,61.77,397030,19.6724155063084,19.7072844348565,19.5614689154736,19.5804883310453,1252499.05341308,0.0,1.0
2015-04-09,62.4,62.41,62.0,62.14,284618,19.780192194548,19.7833620971432,19.6533960907367,19.6977747270707,897876.169519486,0.0,1.0
2015-04-10,62.93,62.93,62.16,62.62,419293,19.9481970320978,19.9481970320978,19.7041145322612,19.8499300516441,1322731.49535987,0.0,1.0
2015-04-13,62.84,63.09,62.71,62.8,260134,19.9196679087403,19.9989154736223,19.8784591750016,19.9069882983592,820637.203134666,0.0,1.0
2015-04-14,62.93,63.41,62.69,62.91,320992,19.9481970320978,20.1003523566712,19.8721193698111,19.9418572269072,1012624.17488142,0.0,1.0
2015-04-15,62.525,63.43,62.5,62.88,423466,19.819815976989,20.1066921618618,19.8118912205008,19.9323475191214,1335895.93771911,0.0,1.0
2015-04-16,62.38,62.53,62.2,62.37,269239,19.7738523893574,19.8214009282866,19.7167941426423,19.7706824867621,849360.48319241,0.0,1.0
2015-04-17,61.6,62.2719,61.39,62.1,502385,19.5265999869255,19.7395857423024,19.4600320324247,19.6850951166895,1584859.4235925,0.0,1.0
2015-04-20,62.04,62.55,61.9,61.9,490149,19.6660757011179,19.8277407334772,19.6216970647839,19.6216970647839,1546258.86842648,0.0,1.0
2015-04-21,61.52,62.18,61.48,61.96,330455,19.5012407661633,19.7104543374518,19.4885611557822,19.6407164803556,1042476.82718086,0.0,1.0
2015-04-22,61.29,61.59,60.99,61.43,414378,19.4283330064719,19.5234300843303,19.3332359286135,19.4727116428058,1307226.2870695,0.0,1.0
2015-04-23,61.265,61.63,61.13,61.13,376726,19.4204082499837,19.5361096947114,19.3776145649474,19.3776145649474,1188446.61208496,0.0,1.0
2015-04-24,61.235,61.51,60.97,61.42,492756,19.4108985421978,19.498070863568,19.3268961234229,19.4695417402105,1554483.09589606,0.0,1.0
2015-04-27,60.75,61.59,60.61,61.35,359517,19.2571582663267,19.5234300843303,19.2127796299928,19.4473524220435,1134157.87770675,0.0,1.0
2015-04-28,61.03,61.27,60.5,60.5,379741,19.3459155389946,19.4219932012813,19.1779107014447,19.1779107014447,1197957.94534955,0.0,1.0
2015-04-29,60.74,62.25,59.78,62.24,685888,19.2539883637315,19.7326436556187,18.9496777145846,19.7294737530235,2163751.02825324,0.0,1.0
2015-04-30,60.68,60.92,59.8,60.66,863469,19.2349689481598,19.3110466104465,18.9560175197751,19.2286291429692,2723960.67085997,0.0,1.0
2015-05-01,61.19,61.34,60.73,61.07,476516,19.3966339805191,19.4441825194483,19.2508184611362,19.3585951493757,1503251.23778098,0.0,1.0
2015-05-04,61.625,61.69,61.15,61.19,409403,19.5345247434137,19.5551291102831,19.3839543701379,19.3966339805191,1291531.79851516,0.0,1.0
2015-05-05,61.455,61.79,61.13,61.52,515892,19.480636399294,19.5868281362359,19.3776145649474,19.5012407661633,1627469.56568364,0.0,1.0
2015-05-06,61.71,61.92,61.41,61.78,609420,19.5614689154736,19.6280368699745,19.4663718376152,19.5836582336406,1922519.64116313,0.0,1.0
2015-05-07,62.44,62.48,61.34,61.56,499587,19.7928718049291,19.8055514153102,19.4441825194483,19.5139203765444,1576032.65394927,0.0,1.0
2015-05-08,62.665,62.85,62.365,62.73,346898,19.8641946133229,19.9228378113356,19.7690975354645,19.8847989801922,1094349.08352237,0.0,1.0
2015-05-11,62.88,63.11,62.28,62.51,602870,19.9323475191214,20.0052552788128,19.7421533634046,19.815061123096,1901856.54567952,0.0,1.0
2015-05-12,62.51,63.05,62.34,62.83,434176,19.815061123096,19.9862358632412,19.7611727789763,19.916498006145,1369682.46483811,0.0,1.0
2015-05-13,62.505,62.905,62.2,62.66,674814,19.8134761717984,19.9402722756096,19.7167941426423,19.8626096620252,2128816.20086616,0.0,1.0
2015-05-14,63.45,63.53,62.54,62.88,433494,20.1130319670524,20.1383911878146,19.8245708308819,19.9323475191214,1367530.97917096,0.0,1.0
2015-05-15,63.1,63.75,62.99,63.53,338423,20.0020853762176,20.2081290449108,19.9672164476695,20.1383911878146,1067613.24623634,0.0,1.0
2015-05-18,64.22,64.6,63.01,63.16,909428,20.3571144668889,20.4775707655096,19.97355625286,20.0211047917892,2868946.19839143,0.0,1.0
2015-05-19,64.79,64.86,64.25,64.36,627485,20.5377989148199,20.5599882329869,20.3666241746748,20.4014931032229,1979508.77397402,0.0,1.0
2015-05-20,64.78,65.1,64.62,65.1,593298,20.5346290122246,20.6360658952736,20.4839105707001,20.6360658952736,1871660.03423386,0.0,1.0
2015-05-21,64.96,65.08,64.46,64.59,596841,20.5916872589397,20.629726090083,20.4331921291757,20.4744008629143,1882837.0338214,0.0,1.0
2015-05-22,64.49,65.08,64.435,64.66,448743,20.4427018369615,20.629726090083,20.4252673726875,20.4965901810813,1415636.55825943,0.0,1.0
2015-05-26,64.08,64.44,63.98,64.29,543917,20.312735830555,20.4268523239851,20.2810368046022,20.3793037850559,1715879.22231388,0.0,1.0
2015-05-27,64.03,64.3,63.75,64.07,600282,20.2968863175786,20.3824736876512,20.2081290449108,20.3095659279597,1893692.2569602,0.0,1.0
2015-05-28,64.22,64.405,63.87,64.2,428133,20.3571144668889,20.4157576649016,20.2461678760541,20.3507746616984,1350618.78758507,0.0,1.0
2015-05-29,63.89,64.49,63.87,64.33,675597,20.2525076812447,20.4427018369615,20.2461678760541,20.391983395437,2131286.30831099,0.0,1.0
2015-06-01,64.06,64.26,63.61,64.03,393778,20.3063960253644,20.3697940772701,20.1637504085768,20.2968863175786,1242240.0631058,0.0,1.0
2015-06-02,64.61,64.61,63.72,63.76,411418,20.4807406681049,20.4807406681049,20.1986193371249,20.211298947506,1297888.46071355,0.0,1.0
2015-06-03,65.22,65.24,64.39,64.64,509705,20.6741047264169,20.6804445316075,20.4110028110087,20.4902503758907,1607951.61579707,0.0,1.0
2015-06-04,64.21,65.0,64.13,64.84,369733,20.3539445642937,20.6043668693208,20.3285853435314,20.5536484277963,1166385.99731903,0.0,1.0
2015-06-05,64.23,64.355,63.89,64.29,270270,20.3602843694842,20.3999081519252,20.2525076812447,20.3793037850559,852612.949061663,0.0,1.0
2015-06-08,63.74,64.36,63.66,64.24,356106,20.2049591423155,20.4014931032229,20.1795999215532,20.3634542720795,1123397.29469994,0.0,1.0
2015-06-09,63.98,64.16,63.42,63.64,333483,20.2810368046022,20.3380950513173,20.1035222592665,20.1732601163627,1052029.17116931,0.0,1.0
2015-06-10,64.85,65.08,64.256,64.3,381535,20.5568183303916,20.629726090083,20.3685261162319,20.3824736876512,1203617.42524232,0.0,1.0
2015-06-11,65.65,65.7,64.81,64.95,344923,20.810410538014,20.8262600509904,20.5441387200105,20.5885173563444,1088118.60816663,0.0,1.0
2015-06-12,65.65,65.75,65.25,65.4,440566,20.810410538014,20.8421095639668,20.6836144342028,20.731162973132,1389840.81295112,0.0,1.0
2015-06-15,65.49,65.76,64.4701,65.07,362531,20.7596920964895,20.8452794665621,20.4363937307969,20.6265561874877,1143666.05630027,0.0,1.0
2015-06-16,66.61,66.64,65.18,65.18,435866,21.1147211871609,21.1242308949467,20.6614251160358,20.6614251160358,1375013.85893999,0.0,1.0
2015-06-17,66.29,66.99,66.115,66.84,446769,21.0132843041119,21.2351774857815,20.9578110086945,21.1876289468523,1409409.23757476,0.0,1.0
2015-06-18,67.04,67.11,65.42,65.42,484692,21.2510269987579,21.2732163169249,20.7375027783225,20.7375027783225,1529043.82841823,0.0,1.0
2015-06-19,66.72,68.01,66.54,67.53,745808,21.149590115709,21.5585075505001,21.0925318689939,21.4063522259267,2352778.9185399,0.0,1.0
2015-06-22,67.16,67.21,66.7301,67.07,389605,21.2890658299013,21.3049153428777,21.1527917173302,21.2605367065438,1229075.62074654,0.0,1.0
2015-06-23,67.31,67.47,67.0,67.35,419334,21.3366143688305,21.387332810355,21.2383473883768,21.3492939792116,1322860.83687358,0.0,1.0
2015-06-24,66.98,67.25,66.9,67.25,246414,21.2320075831862,21.3175949532588,21.206648362424,21.3175949532588,777355.116106415,0.0,1.0
2015-06-25,66.99,67.43,66.76,67.28,463082,21.2351774857815,21.3746531999739,21.1622697260901,21.3271046610447,1460871.38667767,0.0,1.0
2015-06-26,67.45,67.47,66.98,66.98,844651,21.3809930051644,21.387332810355,21.2320075831862,21.2320075831862,2664596.07073624,0.0,1.0
2015-06-29,66.385,67.29,66.37,67.19,305900,21.0433983787671,21.3302745636399,21.0386435248742,21.2985755376871,965013.879150339,0.0,1.0
2015-06-30,66.96,67.33,66.71,67.0,565009,21.2256677779957,21.342954174021,21.1464202131137,21.2383473883768,1782417.54444215,0.0,1.0
2015-07-01,68.61,69.425,67.56,68.23,1245730,21.7487017062169,22.0070487677322,21.4158619337125,21.6282454075963,3929868.38729635,0.0,1.0
2015-07-02,68.38,68.9,68.107,68.57,560514,21.6757939465255,21.84062888148,21.5892556056743,21.7360220958358,1768237.29799958,0.0,1.0
2015-07-06,69.3,69.3,67.96,68.09,579349,21.9674249852912,21.9674249852912,21.5426580375237,21.5838667712623,1827655.52753145,0.0,1.0
2015-07-07,69.51,69.53,68.7,69.53,467709,22.0339929397921,22.0403327449827,21.7772308295744,22.0403327449827,1475468.04970097,0.0,1.0
2015-07-08,69.0,69.54,68.23,68.23,586132,21.8723279074328,22.043502647578,21.6282454075963,21.6282454075963,1849053.66137348,0.0,1.0
2015-07-09,68.62,69.3,68.23,68.64,690164,21.7518716088122,21.9674249852912,21.6282454075963,21.7582114140027,2177240.40173231,0.0,1.0
2015-07-10,69.4,69.59,68.85,69.2,355065,21.999124011244,22.0593521605544,21.8247793685036,21.9357259593384,1120113.28212003,0.0,1.0
2015-07-13,68.92,69.83,68.89,69.6,677007,21.8469686866706,22.1354298228411,21.8374589788847,22.0625220631496,2135734.39451433,0.0,1.0
2015-07-14,69.05,69.1,68.8,68.86,543056,21.8881774204092,21.9040269333856,21.8089298555272,21.8279492710989,1713163.05052588,0.0,1.0
2015-07-15,69.01,69.14,68.72,69.0,682998,21.8754978100281,21.9167065437668,21.783570634765,21.8723279074328,2154634.02887193,0.0,1.0
2015-07-16,69.39,69.67,69.16,69.44,460423,21.9959541086488,22.0847113813166,21.9230463489573,22.0118036216252,1452483.11631264,0.0,1.0
2015-07-17,69.3,69.55,69.13,69.55,488893,21.9674249852912,22.0466725501732,21.9135366411715,22.0466725501732,1542296.60156734,0.0,1.0
2015-07-20,69.61,69.62,69.15,69.52,210700,22.0656919657449,22.0688618683402,21.919876446362,22.0371628423874,664689.193648175,0.0,1.0
2015-07-21,69.8,69.9525,69.49,69.83,443940,22.1259201150552,22.1742611296333,22.0276531346016,22.1354298228411,1400484.67312848,0.0,1.0
2015-07-22,70.56,70.65,69.59,69.69,532415,22.3668327122965,22.3953618356541,22.0593521605544,22.0910511865072,1679594.19571046,0.0,1.0
2015-07-23,70.08,70.51,69.99,70.45,234801,22.2146773877231,22.3509831993201,22.1861482643656,22.3319637837484,740719.921014642,0.0,1.0
2015-07-24,70.27,70.36,69.73,69.8,203857,22.2749055370334,22.3034346603909,22.1037307968883,22.1259201150552,643101.779542174,0.0,1.0
2015-07-27,70.09,70.58,69.93,70.1,307870,22.2178472903184,22.3731725174871,22.1671288487939,22.2210171929136,971228.581150751,0.0,1.0
2015-07-28,69.84,70.23,69.71,70.23,527743,22.1385997254364,22.2622259266523,22.0973909916977,22.2622259266523,1664855.57248917,0.0,1.0
2015-07-29,70.28,70.58,69.89,70.0,283667,22.2780754396287,22.3731725174871,22.1544492384128,22.1893181669608,894876.077335533,0.0,1.0
2015-07-30,72.06,74.98,70.6001,74.02,505190,22.8423181015885,23.7679296594103,22.3795440217036,23.4636190102635,1593708.27593319,0.0,1.0
2015-07-31,71.36,72.145,71.35,72.0,620132,22.6204249199189,22.8692622736484,22.6172550173237,22.8232986860169,1956312.47762426,0.0,1.0
2015-08-03,72.06,72.06,71.36,71.51,386020,22.8423181015885,22.8423181015885,22.6204249199189,22.6679734588481,1217766.12497422,0.0,1.0
2015-08-04,72.0,72.22,71.75,72.18,337579,22.8232986860169,22.893036543113,22.7440511211349,22.8803569327319,1064950.70385646,0.0,1.0
2015-08-05,72.21,72.33,71.875,72.33,292085,22.8898666405177,22.9279054716611,22.7836749035759,22.9279054716611,921432.0983708,0.0,1.0
2015-08-06,71.76,72.74,71.67,72.32,295547,22.7472210237301,23.0578714780676,22.7186919003726,22.9247355690658,932353.569601982,0.0,1.0
2015-08-07,72.12,72.15,71.45,71.82,246113,22.8613375171602,22.8708472249461,22.6489540432765,22.7662404393018,776405.560115489,0.0,1.0
2015-08-10,72.76,72.8,72.3,72.3,321784,23.0642112832582,23.0768908936393,22.9183957638753,22.9183957638753,1015122.67436585,0.0,1.0
2015-08-11,72.83,73.0,72.06,72.06,332587,23.0864006014251,23.1402889455449,22.8423181015885,22.8423181015885,1049202.585894,0.0,1.0
2015-08-12,72.32,72.7,71.7,72.26,302609,22.9247355690658,23.0451918676865,22.7282016081585,22.9057161534942,954631.85667148,0.0,1.0
2015-08-13,72.89,73.08,71.99,72.48,312691,23.1054200169968,23.1656481663071,22.8201287834216,22.9754540105903,986437.250360899,0.0,1.0
2015-08-14,73.44,73.52,72.489,72.68,309384,23.2797646597372,23.3051238804994,22.9783069229261,23.0388520624959,976004.753144978,0.0,1.0
2015-08-17,73.82,73.86,72.79,73.23,204167,23.4002209583578,23.412900568739,23.073720991044,23.2131967052363,644079.727572697,0.0,1.0
2015-08-18,73.89,74.04,73.475,73.54,322139,23.4224102765248,23.469958815454,23.2908593188207,23.31146368569,1016242.58259435,0.0,1.0
2015-08-19,73.41,73.705,73.1,73.67,308692,23.2702549519514,23.3637670785121,23.1719879714977,23.3526724194286,973821.720767167,0.0,1.0
2015-08-20,72.05,73.62,72.05,73.0,346637,22.8391481989933,23.3368229064522,22.8391481989933,23.1402889455449,1093525.7143741,0.0,1.0
2015-08-21,70.51,71.63,69.585,69.585,480017,22.3509831993201,22.7060122899915,22.0577672092567,22.0577672092567,1514295.74118375,0.0,1.0
2015-08-24,67.18,69.03,64.28,68.0,773047,21.2954056350918,21.8818376152187,20.3761338824606,21.5553376479048,2438709.00371211,0.0,1.0
2015-08-25,66.73,69.47,66.72,69.0,524466,21.1527600183042,22.021313329411,21.149590115709,21.8723279074328,1654517.71540524,0.0,1.0
2015-08-26,67.23,68.4469,66.64,68.15,593494,21.3112551480682,21.6970005948879,21.1242308949467,21.602886186834,1872278.34976284,0.0,1.0
2015-08-27,67.99,68.55,67.39,68.1,614618,21.5521677453095,21.7296822906452,21.3619735895927,21.5870366738576,1938917.62136523,0.0,1.0
2015-08-28,68.17,68.22,67.26,67.97,470614,21.6092259920246,21.625075505001,21.3207648558541,21.545827940119,1484632.36914828,0.0,1.0
2015-08-31,68.28,68.52,67.72,68.2,565591,21.6440949205727,21.7201725828594,21.466580375237,21.6187356998104,1784253.56300268,0.0,1.0
2015-09-01,67.58,68.25,66.79,67.25,799833,21.4222017389031,21.6345852127868,21.1717794338759,21.3175949532588,2523210.02289131,0.0,1.0
2015-09-02,68.54,68.73,67.67,68.37,405737,21.7265123880499,21.7867405373603,21.4507308622606,21.6726240439302,1279966.77438647,0.0,1.0
2015-09-03,68.94,69.25,68.68,69.01,267613,21.8533084918611,21.9515754723148,21.7708910243839,21.8754978100281,844230.988038773,0.0,1.0
2015-09-04,68.33,68.72,67.87,68.25,286323,21.6599444335491,21.783570634765,21.5141289141662,21.6345852127868,903254.883687357,0.0,1.0
2015-09-08,69.65,69.67,68.89,69.13,561040,22.078371576126,22.0847113813166,21.8374589788847,21.9135366411715,1769896.65498041,0.0,1.0
2015-09-09,69.29,70.39,69.21,70.0,349628,21.964255082696,22.3129443681768,21.9388958619337,22.1893181669608,1102961.3355331,0.0,1.0
2015-09-10,69.59,70.17,69.01,69.2,540001,22.0593521605544,22.2432065110806,21.8754978100281,21.9357259593384,1703525.53041864,0.0,1.0
2015-09-11,69.74,70.2,68.98,68.98,372932,22.1069006994836,22.2527162188664,21.8659881022423,21.8659881022423,1176477.7900598,0.0,1.0
2015-09-14,69.82,70.05,69.44,69.76,212659,22.1322599202458,22.2051676799372,22.0118036216252,22.1132405046741,670869.194266859,0.0,1.0
2015-09-15,70.22,70.45,69.5,69.82,313851,22.259056024057,22.3319637837484,22.0308230371968,22.1322599202458,990096.668797691,0.0,1.0
2015-09-16,70.41,70.525,69.97,70.35,267840,22.3192841733673,22.355738053213,22.179808459175,22.3002647577956,844947.098370799,0.0,1.0
2015-09-17,70.41,71.03,70.23,70.31,396195,22.3192841733673,22.5158181342747,22.2622259266523,22.2875851474145,1249864.9030728,0.0,1.0
2015-09-18,68.74,70.06,68.62,69.63,895065,21.7899104399555,22.2083375825325,21.7518716088122,22.0720317709355,2823635.65786761,0.0,1.0
2015-09-21,69.86,70.23,69.06,69.17,476078,22.1449395306269,22.2622259266523,21.8913473230045,21.9262162515526,1501869.49185399,0.0,1.0
2015-09-22,69.59,69.81,68.94,68.94,410519,22.0593521605544,22.1290900176505,21.8533084918611,21.8533084918611,1295052.41142503,0.0,1.0
2015-09-23,69.72,69.98,69.37,69.59,199725,22.100560894293,22.1829783617703,21.9896143034582,22.0593521605544,630066.678696638,0.0,1.0
2015-09-24,71.25,71.34,69.16,69.36,761318,22.5855559913709,22.6140851147284,21.9230463489573,21.9864444008629,2401707.86677665,0.0,1.0
2015-09-25,72.42,72.77,71.72,72.03,638840,22.9564345950186,23.0673811858534,22.734541413349,22.8328083938027,2015330.06393071,0.0,1.0
2015-09-28,72.54,72.73,71.9,72.17,629661,22.994473426162,23.0547015754723,22.7915996600641,22.8771870301366,1986373.33821406,0.0,1.0
2015-09-29,73.25,73.37,72.3,72.51,629616,23.2195365104269,23.2575753415702,22.9183957638753,22.9849637183762,1986231.37801608,0.0,1.0
2015-09-30,73.47,74.13,73.41,73.45,1474523,23.289274367523,23.4984879388115,23.2702549519514,23.2829345623325,4651635.04454528,0.0,1.0
2015-10-01,73.39,73.91,72.38,73.84,854716,23.2639151467608,23.4287500817154,22.9437549846375,23.4065607635484,2696347.83501753,0.0,1.0
2015-10-02,74.34,74.36,72.45,72.53,531375,23.5650558933124,23.571395698503,22.9659443028045,22.9913035235667,1676313.33780161,0.0,1.0
2015-10-05,74.98,75.41,74.68,74.76,492254,23.7679296594103,23.9042354710074,23.6728325815519,23.6981918023142,1552899.45102083,0.0,1.0
2015-10-06,74.5,75.23,74.09,75.23,641157,23.6157743348369,23.8471772242923,23.4858083284304,23.8471772242923,2022639.43679109,0.0,1.0
2015-10-07,75.87,75.87,74.64,74.77,646961,24.0500509903903,24.0500509903903,23.6601529711708,23.7013617049095,2040949.14765931,0.0,1.0
2015-10-08,76.32,76.57,75.48,75.78,397712,24.1926966071779,24.2719441720599,23.9264247891743,24.0215218670328,1254650.53908022,0.0,1.0
2015-10-09,75.63,76.55,75.54,76.55,294942,23.9739733281035,24.2656043668693,23.945444204746,24.2656043668693,930444.993606931,0.0,1.0
2015-10-12,76.14,76.17,75.54,75.84,251758,24.1356383604628,24.1451480682487,23.945444204746,24.0405412826044,794213.678284183,0.0,1.0
2015-10-13,76.31,76.68,75.5,76.32,616894,24.1895267045826,24.306813100608,23.9327645943649,24.1926966071779,1946097.6527119,0.0,1.0
2015-10-14,75.61,76.61,75.54,76.59,352630,23.967633522913,24.284623782441,23.945444204746,24.2782839772504,1112431.65807383,0.0,1.0
2015-10-15,76.76,76.82,75.72,75.76,478220,24.3321723213702,24.3511917369419,24.0025024514611,24.0151820618422,1508626.79727779,0.0,1.0
2015-10-16,77.24,77.41,76.78,77.11,366392,24.4843276459436,24.5382159900634,24.3385121265608,24.443118912205,1155846.24128687,0.0,1.0
2015-10-19,77.48,77.87,76.92,77.2,260517,24.5604053082304,24.6840315094463,24.3828907628947,24.4716480355625,821845.44215302,0.0,1.0
2015-10-20,77.61,77.98,77.35,77.84,373454,24.601614041969,24.7189004379944,24.5191965744917,24.6745218016605,1178124.52835636,0.0,1.0
2015-10-21,77.35,77.75,77.0501,77.73,346050,24.5191965744917,24.6459926783029,24.4241311956593,24.6396528731124,1091673.92245824,0.0,1.0
2015-10-22,77.65,77.962,77.385,77.57,284804,24.6142936523501,24.7131946133229,24.5302912335752,24.5889344315879,898462.938337803,0.0,1.0
2015-10-23,77.51,78.23,77.285,78.0,286378,24.5699150160162,24.7981480028764,24.4985922076224,24.7252402431849,903428.390596,0.0,1.0
2015-10-26,77.59,77.79,77.125,77.6,274233,24.5952742367785,24.6586722886841,24.4478737660979,24.5984441393737,865114.910497008,0.0,1.0
2015-10-27,77.48,77.85,77.244,77.5,330932,24.5604053082304,24.6776917042557,24.4855956069818,24.5667451134209,1043981.60527944,0.0,1.0
2015-10-28,77.65,77.91,77.0,77.76,426943,24.6142936523501,24.6967111198274,24.4082499836569,24.6491625808982,1346864.72901629,0.0,1.0
2015-10-29,77.65,78.81,76.8745,78.19,512648,24.6142936523501,24.9820023534026,24.3684677060862,24.7854683924953,1617235.8127449,0.0,1.0
2015-10-30,74.89,76.9,74.34,76.1,1028045,23.7394005360528,24.3765509577041,23.5650558933124,24.1229587500817,3243143.81625078,0.0,1.0
2015-11-02,75.0,75.58,74.83,74.89,698403,23.7742694646009,23.9581238151271,23.7203811204811,23.7394005360528,2203231.73664673,0.0,1.0
2015-11-03,74.61,75.05,74.32,74.32,494596,23.650643263385,23.7901189775773,23.5587160881219,23.5587160881219,1560287.69065787,0.0,1.0
2015-11-04,74.41,75.24,74.25,74.61,357880,23.5872452114794,23.8503471268876,23.5365267699549,23.650643263385,1128993.68117137,0.0,1.0
2015-11-05,74.53,75.365,74.25,74.32,206131,23.6252840426227,23.8899709093286,23.5365267699549,23.5587160881219,650275.501546712,0.0,1.0
2015-11-06,74.53,75.25,73.92,75.25,454236,23.6252840426227,23.8535170294829,23.4319199843106,23.8535170294829,1432965.16642607,0.0,1.0
2015-11-09,74.1,74.43,73.7,74.16,351201,23.4889782310257,23.5935850166699,23.3621821272145,23.5079976465974,1107923.63312023,0.0,1.0
2015-11-10,74.46,74.98,73.905,73.97,446324,23.6030947244558,23.7679296594103,23.4271651304177,23.447769497287,1408005.4089503,0.0,1.0
2015-11-11,74.29,75.0,74.25,74.52,211484,23.549206380336,23.7742694646009,23.5365267699549,23.6221141400275,667162.455764076,0.0,1.0
2015-11-12,73.66,74.58,73.61,74.58,323431,23.3495025168334,23.6411335555991,23.333653003857,23.6411335555991,1020318.41761188,0.0,1.0
2015-11-13,73.36,73.79,73.175,73.7,285847,23.254405438975,23.390711250572,23.1957622409623,23.3621821272145,901753.260259846,0.0,1.0
2015-11-16,73.66,73.71,72.94,73.12,393852,23.3495025168334,23.3653520298098,23.1212695299732,23.1783277766882,1242473.50876469,0.0,1.0
2015-11-17,73.29,74.04,73.24,73.69,280417,23.232216120808,23.469958815454,23.2163666078316,23.3590122246192,884623.396370386,0.0,1.0
2015-11-18,73.89,73.99,72.559,73.59,520711,23.4224102765248,23.4541093024776,23.000496241093,23.3273131986664,1642671.92555166,0.0,1.0
2015-11-19,74.07,74.27,73.55,73.72,277329,23.4794685232398,23.5428665751455,23.3146335882853,23.368521932405,874881.772117964,0.0,1.0
2015-11-20,74.06,74.43,73.79,74.07,209161,23.4762986206446,23.5935850166699,23.390711250572,23.4794685232398,659834.154877294,0.0,1.0
2015-11-23,73.93,74.36,73.64,74.06,204179,23.4350898869059,23.571395698503,23.3431627116428,23.4762986206446,644117.583625491,0.0,1.0
2015-11-24,73.6,74.02,73.32,73.78,335052,23.3304831012617,23.4636190102635,23.2417258285938,23.3875413479767,1056978.85007218,0.0,1.0
2015-11-25,72.65,73.63,72.47,73.5,579647,23.0293423547101,23.3399928090475,22.972284107995,23.2987840753089,1828595.61950918,0.0,1.0
2015-11-27,72.92,72.93,72.3801,72.54,280256,23.1149297247826,23.1180996273779,22.9437866836635,22.994473426162,884115.494328729,0.0,1.0
2015-11-30,72.47,73.347,72.37,72.88,1123248,22.972284107995,23.2502845656011,22.9405850820422,23.1022501144015,3543477.96576614,0.0,1.0
2015-12-01,73.2,73.54,72.71,72.76,686417,23.2036869974505,23.31146368569,23.0483617702818,23.0642112832582,2165419.84924727,0.0,1.0
2015-12-02,72.83,73.355,72.7,72.97,398105,23.0864006014251,23.2528204876773,23.0451918676865,23.130779237759,1255890.32480924,0.0,1.0
2015-12-03,72.33,73.12,71.89,73.08,431487,22.9279054716611,23.1783277766882,22.7884297574688,23.1656481663071,1361199.5543411,0.0,1.0
2015-12-04,73.62,73.64,72.41,72.66,330417,23.3368229064522,23.3431627116428,22.9532646924233,23.0325122573054,1042356.94968035,0.0,1.0
2015-12-07,73.01,73.81,72.78,73.55,460437,23.1434588481402,23.3970510557626,23.0705510884487,23.3146335882853,1452527.28170757,0.0,1.0
2015-12-08,72.69,73.07,72.55,72.65,432521,23.0420219650912,23.1624782637118,22.9976433287573,23.0293423547101,1364461.48422355,0.0,1.0
2015-12-09,71.25,72.985,71.18,72.58,360008,22.5855559913709,23.135534091652,22.5633666732039,23.0071530365431,1135706.82120025,0.0,1.0
2015-12-10,70.52,71.26,70.49,71.12,359323,22.3541531019154,22.5887258939661,22.3446433941296,22.5443472576322,1133545.8715199,0.0,1.0
2015-12-11,69.94,70.725,69.59,69.8,402889,22.1702987513892,22.4191361051186,22.0593521605544,22.1259201150552,1270982.27118993,0.0,1.0
2015-12-14,69.83,70.22,69.2301,69.92,394509,22.1354298228411,22.259056024057,21.9452673661502,22.1639589461986,1244546.12765519,0.0,1.0
2015-12-15,69.66,70.58,69.61,70.28,390568,22.0815414787213,22.3731725174871,22.0656919657449,22.2780754396287,1232113.5689833,0.0,1.0
2015-12-16,70.15,70.26,69.28,70.03,288738,22.23686670589,22.2717356344381,21.9610851801007,22.1988278747467,910873.414312231,0.0,1.0
2015-12-17,69.93,70.64,69.73,70.3,381917,22.1671288487939,22.3921919330588,22.1037307968883,22.2844152448192,1204822.50958961,0.0,1.0
2015-12-18,70.08,70.89,69.93,70.63,985935,22.2146773877231,22.4714394979408,22.1671288487939,22.3890220304635,3110300.61765312,0.0,1.0
2015-12-21,69.68,70.86,69.295,70.26,299253,22.0878812839119,22.4619297901549,21.9658400339936,22.2717356344381,944044.780573313,0.0,1.0
2015-12-22,70.17,70.31,67.98,70.08,305265,22.2432065110806,22.2875851474145,21.5489978427143,22.2146773877231,963010.663023304,0.0,1.0
2015-12-23,70.39,70.64,70.02,70.35,214688,22.3129443681768,22.3921919330588,22.1956579721514,22.3002647577956,677270.021860176,0.0,1.0
2015-12-24,70.56,70.92,70.227,70.27,92988,22.3668327122965,22.4809492057266,22.2612749558737,22.2749055370334,293346.553103733,0.0,1.0
2015-12-28,70.94,70.97,68.6684,70.29,188831,22.4872890109172,22.496798718703,21.7672139373733,22.281245342224,595699.692101464,0.0,1.0
2015-12-29,71.24,71.42,70.71,71.19,205532,22.5823860887756,22.6394443354906,22.4143812512257,22.5665365757992,648385.853578057,0.0,1.0
2015-12-30,70.64,71.47,70.56,71.15,204461,22.3921919330588,22.655293848467,22.3668327122965,22.5538569654181,645007.200866157,0.0,1.0
2015-12-31,69.75,70.92,69.677,70.6,364022,22.1100706020788,22.4809492057266,22.0869303131333,22.3795123226776,1148369.67085997,0.0,1.0
2016-01-04,68.85,69.66,67.85,68.82,406931,21.8247793685036,22.0815414787213,21.5077891089756,21.8152696607178,1283733.45163951,0.0,1.0
2016-01-05,69.1,69.37,68.275,68.68,499165,21.9040269333856,21.9896143034582,21.642509969275,21.7708910243839,1574701.38275933,0.0,1.0
2016-01-06,69.21,69.36,68.23,68.43,671038,21.9388958619337,21.9864444008629,21.6282454075963,21.6916434595019,2116904.16292019,0.0,1.0
2016-01-07,69.14,69.67,68.05,68.05,472712,21.9167065437668,22.0847113813166,21.5711871608812,21.5711871608812,1491250.86904516,0.0,1.0
2016-01-08,68.42,69.46,68.31,69.22,441231,21.6884735569066,22.0181434268157,21.6536046283585,21.942065764529,1391938.66921015,0.0,1.0
2016-01-11,68.28,68.94,67.85,68.66,341455,21.6440949205727,21.8533084918611,21.5077891089756,21.7645512191933,1077178.20890905,0.0,1.0
2016-01-12,67.63,68.83,67.52,68.55,547762,21.4380512518795,21.8184395633131,21.4031823233314,21.7296822906452,1728008.93256341,0.0,1.0
2016-01-13,66.9,67.94,66.71,67.94,552630,21.206648362424,21.5363182323331,21.1464202131137,21.5363182323331,1743365.87131367,0.0,1.0
2016-01-14,66.9,67.46,66.37,66.84,500228,21.206648362424,21.3841629077597,21.0386435248742,21.1876289468523,1578054.7981027,0.0,1.0
2016-01-15,66.48,66.81,65.81,66.02,575230,21.0735124534222,21.1781192390665,20.8611289795385,20.9276969340394,1814661.43740978,0.0,1.0
2016-01-19,66.75,66.96,62.07,65.15,591497,21.1590998234948,21.2256677779957,19.6755854089037,20.65191540825,1865978.47164364,0.0,1.0
2016-01-20,64.89,66.69,64.37,66.42,842643,20.5694979407727,21.1400804079231,20.4046630058181,21.0544930378506,2658261.49123531,0.0,1.0
2016-01-21,64.99,66.09,59.83,64.73,839198,20.6011969667255,20.9498862522063,18.965527227561,20.5187794992482,2647393.64941225,0.0,1.0
2016-01-22,65.31,65.66,64.79,65.53,498159,20.7026338497745,20.8135804406093,20.5377989148199,20.7723717068706,1571527.78366673,0.0,1.0
2016-01-25,66.04,66.82,65.04,65.59,898492,20.9340367392299,21.1812891416618,20.6170464797019,20.7913911224423,2834446.71561147,0.0,1.0
2016-01-26,66.25,67.97,65.27,66.28,602785,21.0006046937308,21.545827940119,20.6899542393933,21.0101144015166,1901588.39863889,0.0,1.0
2016-01-27,65.89,67.73,65.89,66.09,644731,20.8864882003007,21.4697502778323,20.8864882003007,20.9498862522063,2033914.23118169,0.0,1.0
2016-01-28,66.6,67.03,65.85,65.97,376681,21.1115512845656,21.2478570961626,20.8738085899196,20.911847421063,1188304.65188699,0.0,1.0
2016-01-29,67.55,67.6,66.4,66.75,602742,21.4126920311172,21.4285415440936,21.04815323266,21.1590998234948,1901452.74778305,0.0,1.0
2016-02-01,68.0,68.13,66.65,67.13,443910,21.5553376479048,21.5965463816435,21.127400797542,21.2795561221154,1400390.0329965,0.0,1.0
2016-02-02,66.59,67.8,66.34,67.75,502142,21.1083813819703,21.4919395959992,21.0291338170883,21.4760900830228,1584092.83852341,0.0,1.0
2016-02-03,66.59,67.81,63.26,66.73,601801,21.1083813819703,21.4951094985945,20.052803817742,21.1527600183042,1898484.20230976,0.0,1.0
2016-02-04,65.96,66.8,65.46,66.25,541248,20.9086775184677,21.1749493364712,20.7501823887037,21.0006046937308,1707459.40523819,0.0,1.0
2016-02-05,65.94,66.63,65.835,66.19,483154,20.9023377132771,21.1210609923514,20.8690537360267,20.9815852781591,1524191.94431842,0.0,1.0
2016-02-08,67.64,67.85,62.58,65.45,583171,21.4412211544747,21.5077891089756,19.837250441263,20.7470124861084,1839712.68034647,0.0,1.0
2016-02-09,67.87,68.02,67.33,67.39,464587,21.5141289141662,21.5616774530954,21.342954174021,21.3619735895927,1465619.16663229,0.0,1.0
2016-02-10,68.88,71.385,68.74,71.13,677842,21.8342890762895,22.6283496764071,21.7899104399555,22.5475171602275,2138368.54485461,0.0,1.0
2016-02-11,66.72,68.52,65.0201,67.73,499042,21.149590115709,21.7201725828594,20.6107383735373,21.4697502778323,1574313.35821819,0.0,1.0
2016-02-12,68.4,68.49,66.92,67.58,316836,21.682133751716,21.7106628750735,21.2129881676146,21.4222017389031,999513.361930296,0.0,1.0
2016-02-16,68.61,69.33,68.35,69.05,426235,21.7487017062169,21.9769346930771,21.6662842387396,21.8881774204092,1344631.22190142,0.0,1.0
2016-02-17,68.19,68.975,67.83,68.6,557684,21.6155657972151,21.8644031509446,21.5014493037851,21.7455318036216,1759309.57888225,0.0,1.0
2016-02-18,68.38,68.55,67.71,68.49,422235,21.6757939465255,21.7296822906452,21.4634104726417,21.7106628750735,1332012.53763662,0.0,1.0
2016-02-19,68.63,69.0,67.81,67.81,513954,21.7550415114075,21.8723279074328,21.4951094985945,21.4951094985945,1621355.81315735,0.0,1.0
2016-02-22,68.72,69.6,68.39,69.06,292531,21.783570634765,22.0625220631496,21.6789638491207,21.8913473230045,922839.081666322,0.0,1.0
2016-02-23,68.16,68.59,66.39,68.12,266400,21.6060560894293,21.7423619010263,21.0449833300647,21.5933764790482,840404.372035471,0.0,1.0
2016-02-24,68.79,68.95,67.3,67.69,341478,21.805759952932,21.8564783944564,21.3334444662352,21.4570706674511,1077250.76634357,0.0,1.0
2016-02-25,69.08,69.48,68.71,69.21,469395,21.8976871281951,22.0244832320063,21.7804007321697,21.9388958619337,1480786.82511858,0.0,1.0
2016-02-26,68.2,69.23,67.96,69.23,390011,21.6187356998104,21.9452356671243,21.5426580375237,21.9452356671243,1230356.41719942,0.0,1.0
2016-02-29,67.94,68.27,67.295,67.99,515786,21.5363182323331,21.6409250179774,21.3318595149376,21.5521677453095,1627135.17055063,0.0,1.0
2016-03-01,68.68,68.87,67.97,68.29,339564,21.7708910243839,21.8311191736942,21.545827940119,21.6472648231679,1071212.72592287,0.0,1.0
2016-03-02,69.15,69.16,68.18,68.64,305236,21.919876446362,21.9230463489573,21.6123958946199,21.7582114140027,962919.177562385,0.0,1.0
2016-03-03,69.44,69.62,65.15,69.08,381669,22.0118036216252,22.0688618683402,20.65191540825,21.8976871281951,1204040.15116519,0.0,1.0
2016-03-04,69.39,69.65,67.295,69.21,379161,21.9959541086488,22.078371576126,21.3318595149376,21.9388958619337,1196128.23613116,0.0,1.0
2016-03-07,68.76,69.4,68.435,69.01,297218,21.7962502451461,21.999124011244,21.6932284107995,21.8754978100281,937625.024953599,0.0,1.0
2016-03-08,68.88,69.19,67.95,68.54,241938,21.8342890762895,21.9325560567432,21.5394881349284,21.7265123880499,763234.808414105,0.0,1.0
2016-03-09,68.8,69.35,68.52,69.08,195706,21.8089298555272,21.9832744982676,21.7201725828594,21.8976871281951,617388.055681585,0.0,1.0
2016-03-10,68.87,69.12,67.97,69.0,230799,21.8311191736942,21.9103667385762,21.545827940119,21.8723279074328,728094.927407713,0.0,1.0
2016-03-11,70.13,70.14,69.1,69.37,218242,22.2305269006995,22.2336968032948,21.9040269333856,21.9896143034582,688481.722829449,0.0,1.0
2016-03-14,69.94,70.42,68.96,69.57,260979,22.1702987513892,22.3224540759626,21.8596482970517,22.0530123553638,823302.900185604,0.0,1.0
2016-03-15,69.91,70.39,68.63,69.64,344757,22.1607890436033,22.3129443681768,21.7550415114075,22.0752016735308,1087594.93276964,0.0,1.0
2016-03-16,69.6,70.22,68.9,69.93,243120,22.0625220631496,22.259056024057,21.84062888148,22.1671288487939,766963.629614355,0.0,1.0
2016-03-17,70.08,70.26,69.5501,69.81,297883,22.2146773877231,22.2717356344381,22.0467042491992,22.1290900176505,939722.88121262,0.0,1.0
2016-03-18,70.17,70.59,69.64,70.16,317280,22.2432065110806,22.3763424200824,22.0752016735308,22.2400366084853,1000914.03588369,0.0,1.0
2016-03-21,70.46,70.7,68.41,69.93,163852,22.3351336863437,22.4112113486305,21.6853036543113,22.1671288487939,516899.163538875,0.0,1.0
2016-03-22,70.5,71.12,69.7063,70.07,381654,22.3478132967248,22.5443472576322,22.0962181277375,22.2115074851278,1203992.8310992,0.0,1.0
2016-03-23,70.51,71.0,69.96,70.43,178826,22.3509831993201,22.5063084264889,22.1766385565797,22.3256239785579,564137.208084142,0.0,1.0
2016-03-24,69.32,70.88,69.05,70.38,271266,21.9737647904818,22.4682695953455,21.8881774204092,22.3097744655815,855755.001443596,0.0,1.0
2016-03-28,70.2,70.36,69.55,69.59,182656,22.2527162188664,22.3034346603909,22.0466725501732,22.0593521605544,576219.598267685,0.0,1.0
2016-03-29,70.6,70.95,69.94,70.2,299964,22.3795123226776,22.4904589135125,22.1702987513892,22.2527162188664,946287.751701384,0.0,1.0
2016-03-30,71.47,71.67,70.61,70.94,222459,22.655293848467,22.7186919003726,22.3826822252729,22.4872890109172,701784.970715612,0.0,1.0
2016-03-31,71.1,71.55,70.84,71.49,379481,22.5380074524417,22.6806530692293,22.4555899849644,22.6616336536576,1197137.73087234,0.0,1.0
2016-04-01,72.15,72.28,71.07,71.1,284697,22.8708472249461,22.9120559586847,22.5284977446558,22.5380074524417,898125.388533717,0.0,1.0
2016-04-04,72.0,72.82,71.55,72.22,364742,22.8232986860169,23.0832306988298,22.6806530692293,22.893036543113,1150641.03402763,0.0,1.0
2016-04-05,70.63,71.91,70.51,71.8,330981,22.3890220304635,22.7947695626593,22.3509831993201,22.7599006341113,1044136.18416168,0.0,1.0
2016-04-06,69.86,71.11,69.5,70.74,457966,22.1449395306269,22.5411773550369,22.0308230371968,22.4238909590116,1444732.08950299,0.0,1.0
2016-04-07,69.88,70.13,68.951,69.69,449069,22.1512793358175,22.2305269006995,21.856795384716,22.0910511865072,1416664.98102701,0.0,1.0
2016-04-08,69.75,70.65,69.66,70.36,219660,22.1100706020788,22.3953618356541,22.0815414787213,22.3034346603909,692955.046401321,0.0,1.0
2016-04-11,69.5,69.9,68.95,69.79,396577,22.0308230371968,22.157619141008,21.8564783944564,22.12275021246,1251069.98742009,0.0,1.0
2016-04-12,70.1,70.53,67.78,69.44,591703,22.2210171929136,22.3573230045107,21.4855997908087,22.0118036216252,1866628.33388328,0.0,1.0
2016-04-13,70.41,70.43,69.57,70.3,416050,22.3192841733673,22.3256239785579,22.0530123553638,22.2844152448192,1312500.89709219,0.0,1.0
2016-04-14,70.44,70.74,69.495,70.36,306790,22.3287938811532,22.4238909590116,22.0292380858992,22.3034346603909,967821.536399256,0.0,1.0
2016-04-15,71.3,71.395,70.04,70.52,322110,22.6014055043473,22.6315195790024,22.201997777342,22.3541531019154,1016151.09713343,0.0,1.0
2016-04-18,71.44,71.72,70.115,70.97,299395,22.6457841406812,22.734541413349,22.2257720468066,22.496798718703,944492.743864713,0.0,1.0
2016-04-19,71.15,71.88,70.8,71.6,276975,22.5538569654181,22.7852598548735,22.4429103745832,22.6965025822057,873765.018560526,0.0,1.0
2016-04-20,70.99,71.3,70.355,71.3,254487,22.5031385238936,22.6014055043473,22.3018497090933,22.6014055043473,802822.775623839,0.0,1.0
2016-04-21,69.37,71.2,69.24,70.7,362906,21.9896143034582,22.5697064783945,21.9484055697196,22.4112113486305,1144849.05795009,0.0,1.0
2016-04-22,70.81,70.9,68.91,69.17,352732,22.4460802771785,22.4746094005361,21.8437987840753,21.9262162515526,1112753.43452258,0.0,1.0
2016-04-25,71.07,71.1,70.05,70.57,218160,22.5284977446558,22.5380074524417,22.2051676799372,22.3700026148918,688223.039802021,0.0,1.0
2016-04-26,71.3,71.48,69.75,70.91,260275,22.6014055043473,22.6584637510623,22.1100706020788,22.4777793031313,821082.011754999,0.0,1.0
2016-04-27,71.4,71.65,69.965,71.11,310783,22.6331045303001,22.7123520951821,22.1782235078774,22.5411773550369,980418.137966589,0.0,1.0
2016-04-28,70.67,71.96,68.84,71.56,423371,22.4017016408446,22.8106190756357,21.8216094659083,22.6838229718245,1335596.24396783,0.0,1.0
2016-04-29,70.49,71.045,69.82,70.79,568975,22.3446433941296,22.5205729881676,22.1322599202458,22.439740471988,1794928.9698907,0.0,1.0
2016-05-02,71.19,71.48,70.245,70.52,454808,22.5665365757992,22.6584637510623,22.2669807805452,22.3541531019154,1434769.63827593,0.0,1.0
2016-05-03,70.8,71.1899,70.18,70.79,306248,22.4429103745832,22.5665048767732,22.2463764136759,22.439740471988,966111.70468138,0.0,1.0
2016-05-04,70.57,70.94,69.75,70.37,304230,22.3700026148918,22.4872890109172,22.1100706020788,22.3066045629862,959745.578469788,0.0,1.0
2016-05-05,70.71,70.94,70.2,70.83,267739,22.4143812512257,22.4872890109172,22.2527162188664,22.4524200823691,844628.476593113,0.0,1.0
2016-05-06,70.33,70.62,69.69,70.24,289613,22.2939249526051,22.3858521278682,22.0910511865072,22.2653958292476,913633.751495153,0.0,1.0
2016-05-09,70.4,70.78,70.125,70.58,320814,22.316114270772,22.4365705693927,22.2289419494018,22.3731725174871,1012062.64343164,0.0,1.0
2016-05-10,71.54,71.64,70.03,70.41,287369,22.677483166634,22.7091821925868,22.1988278747467,22.3192841733673,906554.669622602,0.0,1.0
2016-05-11,71.92,72.7999,71.08,71.45,634080,22.7979394652546,23.0768591946133,22.5316676472511,22.6489540432765,2000313.8296556,0.0,1.0
2016-05-12,71.7,72.935,71.54,72.37,501797,22.7282016081585,23.1196845786756,22.677483166634,22.9405850820422,1583004.47700557,0.0,1.0
2016-05-13,71.7,72.175,71.24,71.68,341217,22.7282016081585,22.8787719814343,22.5823860887756,22.7218618029679,1076427.3971953,0.0,1.0
2016-05-16,72.06,72.4,71.24,71.47,382542,22.8423181015885,22.9500947898281,22.5823860887756,22.655293848467,1206794.17900598,0.0,1.0
2016-05-17,70.93,72.555,70.34,71.89,498532,22.4841191083219,22.9992282800549,22.2970948552004,22.7884297574688,1572704.47597443,0.0,1.0
2016-05-18,71.64,71.9,70.535,70.66,339879,22.7091821925868,22.7915996600641,22.3589079558083,22.3985317382493,1072206.44730872,0.0,1.0
2016-05-19,71.19,71.96,70.78,71.46,198255,22.5665365757992,22.8106190756357,22.4365705693927,22.6521239458717,625429.312229325,0.0,1.0
2016-05-20,71.26,71.69,70.95,71.15,297247,22.5887258939661,22.7250317055632,22.4904589135125,22.5538569654181,937716.51041452,0.0,1.0
2016-05-23,70.73,71.26,70.648,71.01,167122,22.4207210564163,22.5887258939661,22.394727855135,22.5094783290841,527214.937925345,0.0,1.0
2016-05-24,71.81,71.98,70.94,70.94,229031,22.7630705367065,22.8169588808263,22.4872890109172,22.4872890109172,722517.468962674,0.0,1.0
2016-05-25,71.7,72.28,71.6,72.01,203290,22.7282016081585,22.9120559586847,22.6965025822057,22.8264685886121,641313.081047638,0.0,1.0
2016-05-26,71.87,72.07,70.995,71.71,402091,22.7820899522782,22.8454880041838,22.5047234751912,22.7313715107537,1268464.84367911,0.0,1.0
2016-05-27,72.16,72.2999,71.4901,71.93,149804,22.8740171275413,22.9183640648493,22.6616653526835,22.8011093678499,472582.344400908,0.0,1.0
2016-05-31,72.66,72.66,71.77,72.25,896571,23.0325122573054,23.0325122573054,22.7503909263254,22.9025462508989,2828386.59249329,0.0,1.0
2016-06-01,72.51,72.79,72.07,72.22,304917,22.9849637183762,23.073720991044,22.8454880041838,22.893036543113,961912.837492265,0.0,1.0
2016-06-02,72.67,73.12,72.14,72.69,241168,23.0356821599006,23.1783277766882,22.8676773223508,23.0420219650912,760805.711693134,0.0,1.0
2016-06-03,72.14,72.23,71.51,72.21,284656,22.8676773223508,22.8962064457083,22.6679734588481,22.8898666405177,897996.047020004,0.0,1.0
2016-06-06,71.69,72.42,71.58,72.13,232626,22.7250317055632,22.9564345950186,22.6901627770151,22.8645074197555,733858.511445658,0.0,1.0
2016-06-07,71.53,71.79,71.28,71.46,179446,22.6743132640387,22.756730731516,22.5950656991567,22.6521239458717,566093.104145185,0.0,1.0
2016-06-08,72.11,72.11,71.11,71.33,188300,22.8581676145649,22.8581676145649,22.5411773550369,22.6109152121331,594024.561765314,0.0,1.0
2016-06-09,71.86,72.02,71.66,71.85,199178,22.7789200496829,22.8296384912074,22.7155219977773,22.7757501470877,628341.073623429,0.0,1.0
2016-06-10,71.5,71.795,71.17,71.46,225938,22.6648035562529,22.7583156828136,22.5601967706086,22.6521239458717,712760.071354917,0.0,1.0
2016-06-13,70.25,71.37,70.1,71.15,346139,22.2685657318428,22.6235948225142,22.2210171929136,22.5538569654181,1091954.68818313,0.0,1.0
2016-06-14,69.63,70.49,69.44,70.32,232014,22.0720317709355,22.3446433941296,22.0118036216252,22.2907550500098,731927.852753144,0.0,1.0
2016-06-15,68.82,69.75,68.8,69.58,253999,21.8152696607178,22.1100706020788,21.8089298555272,22.0561822579591,801283.296143534,0.0,1.0
2016-06-16,69.56,69.59,68.66,68.7,220042,22.0498424527685,22.0593521605544,21.7645512191933,21.7772308295744,694160.130748608,0.0,1.0
2016-06-17,68.99,69.86,68.865,69.32,558465,21.8691580048375,22.1449395306269,21.8295342223965,21.9737647904818,1761773.37698495,0.0,1.0
2016-06-20,69.56,70.05,69.47,69.63,224161,22.0498424527685,22.2051676799372,22.021313329411,22.0720317709355,707154.220870283,0.0,1.0
2016-06-21,69.85,70.14,69.47,69.93,213850,22.1417696280316,22.2336968032948,22.021313329411,22.1671288487939,674626.407506704,0.0,1.0
2016-06-22,69.98,70.328,69.475,69.85,141614,22.1829783617703,22.293290972086,22.0228982807086,22.1417696280316,446745.588368736,0.0,1.0
2016-06-23,70.86,70.86,70.01,70.4,171918,22.4619297901549,22.4619297901549,22.1924880695561,22.316114270772,542344.740358838,0.0,1.0
2016-06-24,69.01,69.88,68.175,69.13,665749,21.8754978100281,22.1512793358175,21.6108109433222,21.9135366411715,2100219.10765106,0.0,1.0
2016-06-27,67.54,68.645,67.5,68.52,452036,21.4095221285219,21.7597963653004,21.3968425181408,21.7201725828594,1426024.89008043,0.0,1.0
2016-06-28,68.75,68.92,67.91,68.41,415382,21.7930803425508,21.8469686866706,21.5268085245473,21.6853036543113,1310393.57681996,0.0,1.0
2016-06-29,69.9,70.06,68.62,69.13,311318,22.157619141008,22.2083375825325,21.7518716088122,21.9135366411715,982105.88698701,0.0,1.0
2016-06-30,72.0,72.0,70.28,70.28,616012,22.8232986860169,22.8232986860169,22.2780754396287,22.2780754396287,1943315.23283151,0.0,1.0
2016-07-01,71.52,72.0,70.95,72.0,239148,22.6711433614434,22.8232986860169,22.4904589135125,22.8232986860169,754433.276139411,0.0,1.0
2016-07-05,70.9,71.17,70.25,70.25,312750,22.4746094005361,22.5601967706086,22.2685657318428,22.2685657318428,986623.375953803,0.0,1.0
2016-07-06,70.75,70.86,70.32,70.75,269715,22.4270608616069,22.4619297901549,22.2907550500098,22.4270608616069,850862.10661992,0.0,1.0
2016-07-07,70.59,71.02,70.26,70.92,203047,22.3763424200824,22.5126482316794,22.2717356344381,22.4809492057266,640546.495978551,0.0,1.0
2016-07-08,70.77,70.94,69.99,70.71,417644,22.4334006667974,22.4872890109172,22.1861482643656,22.4143812512257,1317529.44277171,0.0,1.0
2016-07-11,70.75,71.15,70.04,70.99,396047,22.4270608616069,22.5538569654181,22.201997777342,22.5031385238936,1249398.011755,0.0,1.0
2016-07-12,70.47,71.26,70.4,71.06,199104,22.338303588939,22.5887258939661,22.316114270772,22.5253278420605,628107.627964529,0.0,1.0
2016-07-13,70.43,70.71,70.26,70.44,273724,22.3256239785579,22.4143812512257,22.2717356344381,22.3287938811532,863509.182924314,0.0,1.0
2016-07-14,70.25,70.68,70.2,70.41,556629,22.2685657318428,22.4048715434399,22.2527162188664,22.3192841733673,1755981.40090741,0.0,1.0
2016-07-15,69.97,70.955,69.0,70.57,501336,22.179808459175,22.4920438648101,21.8723279074328,22.3700026148918,1581550.17364405,0.0,1.0
2016-07-18,69.41,69.975,69.37,69.79,239401,22.0022939138393,22.1813934104726,21.9896143034582,22.12275021246,755231.407919159,0.0,1.0
2016-07-19,69.19,69.7,68.87,69.25,288830,21.9325560567432,22.0942210891024,21.8311191736942,21.9515754723148,911163.644050318,0.0,1.0
2016-07-20,69.15,69.54,68.85,69.5,201950,21.919876446362,22.043502647578,21.8247793685036,22.0308230371968,637085.821818933,0.0,1.0
2016-07-21,69.37,69.4,68.86,68.86,177424,21.9896143034582,21.999124011244,21.8279492710989,21.8279492710989,559714.35924933,0.0,1.0
2016-07-22,70.4,70.4,69.32,69.32,226164,22.316114270772,22.316114270772,21.9737647904818,21.9737647904818,713473.027015881,0.0,1.0
2016-07-25,70.23,70.65,69.91,70.22,234073,22.2622259266523,22.3953618356541,22.1607890436033,22.259056024057,738423.320478449,0.0,1.0
2016-07-26,69.67,70.7,69.62,70.22,230300,22.0847113813166,22.4112113486305,22.0688618683402,22.259056024057,726520.74654568,0.0,1.0
2016-07-27,69.45,69.92,69.31,69.54,373608,22.0149735242204,22.1639589461986,21.9705948878865,22.043502647578,1178610.34770056,0.0,1.0
2016-07-28,72.28,72.34,70.85,71.53,806101,22.9120559586847,22.9310753742564,22.4587598875597,22.6743132640387,2542983.50113426,0.0,1.0
2016-07-29,72.63,72.83,71.96,72.25,535814,23.0230025495195,23.0864006014251,22.8106190756357,22.9025462508989,1690316.92266447,0.0,1.0
2016-08-01,73.11,73.11,72.35,72.36,478610,23.175157874093,23.175157874093,22.9342452768517,22.937415179447,1509857.1189936,0.0,1.0
2016-08-02,73.81,73.84,72.11,72.79,438718,23.3970510557626,23.4065607635484,22.8581676145649,23.073720991044,1384010.98082079,0.0,1.0
2016-08-03,73.87,73.88,73.22,73.74,324575,23.4160704713343,23.4192403739295,23.210026802641,23.3748617375956,1023927.36131161,0.0,1.0
2016-08-04,74.08,74.16,73.73,73.77,274777,23.4826384258351,23.5079976465974,23.3716918350003,23.3843714453814,866831.051557023,0.0,1.0
2016-08-05,74.45,74.48,73.97,74.26,285776,23.5999248218605,23.6094345296463,23.447769497287,23.5396966725502,901529.278614147,0.0,1.0
2016-08-08,74.39,74.65,74.01,74.45,265560,23.5809054062888,23.6633228737661,23.4604491076682,23.5999248218605,837754.448339864,0.0,1.0
2016-08-09,74.87,74.88,74.15,74.15,243745,23.7330607308623,23.7362306334575,23.5048277440021,23.5048277440021,768935.299030727,0.0,1.0
2016-08-10,75.16,75.28,74.72,74.83,198548,23.8249879061254,23.8630267372687,23.6855121919331,23.7203811204811,626353.630851722,0.0,1.0
2016-08-11,75.11,75.29,74.817,75.09,284648,23.809138393149,23.866196639864,23.7162602471073,23.8027985879584,897970.809651474,0.0,1.0
2016-08-12,74.79,75.16,74.7,74.85,125983,23.7077015101,23.8249879061254,23.6791723867425,23.7267209256717,397434.924932976,0.0,1.0
2016-08-15,77.09,77.26,74.16,74.66,1201485,24.4367791070144,24.4906674511342,23.5079976465974,23.6664927763614,3790289.96597237,0.0,1.0
2016-08-16,80.28,80.97,78.465,78.5,1057032,25.4479780349088,25.6667013139831,24.8726407138655,24.8837353729489,3334588.26644669,0.0,1.0
2016-08-17,79.84,80.815,78.78,80.0,517350,25.3085023207165,25.6175678237563,24.9724926456168,25.359220762241,1632069.07609816,0.0,1.0
2016-08-18,80.05,80.05,79.23,79.77,364448,25.3750702752174,25.3750702752174,25.1151382624044,25.2863130025495,1149713.56073417,0.0,1.0
2016-08-19,79.55,80.09,78.725,80.09,394516,25.2165751454534,25.3877498855985,24.9550581813427,25.3877498855985,1244568.21035265,0.0,1.0
2016-08-22,79.46,79.76,79.19,79.55,222553,25.1880460220958,25.2831430999542,25.1024586520233,25.2165751454534,702081.509795835,0.0,1.0
2016-08-23,79.14,79.72,78.99,79.44,261308,25.0866091390469,25.2704634895731,25.0390606001177,25.1817062169053,824340.786966384,0.0,1.0
2016-08-24,79.365,79.51,79.2,79.4,233609,25.1579319474407,25.2038955350722,25.1056285546186,25.1690266065242,736959.553103732,0.0,1.0
2016-08-25,79.48,79.77,78.32,79.07,219467,25.1943858272864,25.2863130025495,24.8266771262339,25.0644198208799,692346.194885543,0.0,1.0
2016-08-26,79.26,79.95,78.93,79.47,252776,25.1246479701902,25.3433712492646,25.020041184546,25.1912159246911,797425.133429574,0.0,1.0
2016-08-29,79.5,79.7,79.17,79.17,371534,25.200725632477,25.2641236843826,25.0961188468327,25.0961188468327,1172067.55990926,0.0,1.0
2016-08-30,80.37,80.4279,79.705,79.74,497990,25.4765071582663,25.494860894293,25.2657086356802,25.2768032947637,1570994.64425655,0.0,1.0
2016-08-31,80.94,81.03,80.09,80.44,509910,25.6571916061973,25.6857207295548,25.3877498855985,25.4986964764333,1608598.32336564,0.0,1.0
2016-09-01,81.41,81.57,80.43,80.93,341379,25.8061770281755,25.8568954696999,25.495526573838,25.654021703602,1076938.45390802,0.0,1.0
2016-09-02,81.75,81.825,81.13,81.35,402540,25.913953716415,25.9377279858796,25.7174197555076,25.7871576126038,1269881.29098783,0.0,1.0
2016-09-06,82.76,82.76,81.95,82.3,527415,26.2341138785383,26.2341138785383,25.9773517683206,26.0882983591554,1663820.84037946,0.0,1.0
2016-09-07,83.15,83.61,82.91,83.61,448741,26.3577400797542,26.5035555991371,26.2816624174675,26.5035555991371,1415630.2489173,0.0,1.0
2016-09-08,82.31,83.05,82.27,83.0,289364,26.0914682617507,26.3260410538014,26.0787886513695,26.310191540825,912848.238399669,0.0,1.0
2016-09-09,80.58,81.93,80.57,81.93,329531,25.5430751127672,25.97101196313,25.5399052101719,25.97101196313,1039561.91111569,0.0,1.0
2016-09-12,81.34,81.71,79.74,80.5,516501,25.7839877100085,25.9012741060339,25.2768032947637,25.517715892005,1629390.76036296,0.0,1.0
2016-09-13,81.09,81.29,80.34,80.99,322849,25.7047401451265,25.7681381970321,25.4669974504805,25.6730411191737,1018482.39905135,0.0,1.0
2016-09-14,80.65,81.33,80.55,81.08,291278,25.5652644309342,25.7808178074132,25.5335654049814,25.7015702425312,918886.278820374,0.0,1.0
2016-09-15,80.74,80.87,79.68,79.68,563747,25.5937935542917,25.6350022880303,25.257783879192,25.257783879192,1778436.34955661,0.0,1.0
2016-09-16,79.95,80.52,79.57,80.52,442614,25.3433712492646,25.5240556971955,25.2229149506439,25.5240556971955,1396301.5792947,0.0,1.0
2016-09-19,80.47,80.785,79.655,80.04,221252,25.5082061842191,25.6080581159705,25.2498591227038,25.3719003726221,697977.28273871,0.0,1.0
2016-09-20,80.98,81.01,80.3,80.91,310161,25.6698712165784,25.6793809243643,25.4543178400994,25.6476818984115,978455.932563416,0.0,1.0
2016-09-21,81.56,81.89,80.76,81.0,322299,25.8537255671047,25.9583323527489,25.6001333594823,25.676211021769,1016747.32996494,0.0,1.0
2016-09-22,81.69,81.995,81.32,81.74,309043,25.8949343008433,25.9916163299993,25.7776479048179,25.9107838138197,974929.010311405,0.0,1.0
2016-09-23,80.29,81.71,80.235,81.71,363979,25.4511479375041,25.9012741060339,25.43371347323,25.9012741060339,1148234.02000412,0.0,1.0
2016-09-26,79.46,79.96,79.39,79.96,341201,25.1880460220958,25.3465411518598,25.1658567039289,25.3465411518598,1076376.92245824,0.0,1.0
2016-09-27,80.26,85.155,79.9,81.72,881912,25.4416382297182,26.9933055501079,25.3275217362882,25.9044440086291,2782142.26933389,0.0,1.0
2016-09-28,80.54,80.71,79.535,80.71,225065,25.5303955023861,25.5842838465058,25.2118202915604,25.5842838465058,710006.043514126,0.0,1.0
2016-09-29,79.78,80.61,79.64,80.21,269656,25.2894829051448,25.5525848205531,25.2451042688109,25.4257887167418,850675.981027016,0.0,1.0
2016-09-30,79.26,80.27,79.0,80.27,487325,25.1246479701902,25.4448081323135,25.042230502713,25.4448081323135,1537350.07733554,0.0,1.0
2016-10-03,78.92,79.59,78.77,79.46,350431,25.0168712819507,25.2292547558345,24.9693227430215,25.1880460220958,1105494.53639926,0.0,1.0
2016-10-04,79.44,79.56,77.89,78.95,323227,25.1817062169053,25.2197450480486,24.6903713146369,25.0263809897366,1019674.86471437,0.0,1.0
2016-10-05,77.3,80.0,77.19,79.97,574777,24.5033470615153,25.359220762241,24.4684781329672,25.3497110544551,1813232.37141679,0.0,1.0
2016-10-06,77.04,77.425,76.71,77.16,487944,24.420929594038,24.5429708439563,24.3163228083938,24.4589684251814,1539302.81872551,0.0,1.0
2016-10-07,79.22,79.48,77.29,77.36,572915,25.1119683598091,25.1943858272864,24.5001771589201,24.522366477087,1807358.37389152,0.0,1.0
2016-10-10,78.49,79.47,78.49,79.3,354400,24.8805654703537,25.1912159246911,24.8805654703537,25.1373275805714,1118015.425861,0.0,1.0
2016-10-11,77.51,78.58,77.29,78.49,458170,24.5699150160162,24.9090945937112,24.5001771589201,24.8805654703537,1445375.6424005,0.0,1.0
2016-10-12,78.64,78.79,77.6,77.6,236422,24.9281140092829,24.9756625482121,24.5984441393737,24.5984441393737,745833.64281295,0.0,1.0
2016-10-13,79.04,79.16,78.195,78.6,318309,25.0549101130941,25.0929489442374,24.7870533437929,24.9154343989017,1004160.19241081,0.0,1.0
2016-10-14,79.92,80.08,79.445,79.56,303524,25.3338615414787,25.3845799830032,25.1832911682029,25.2197450480486,957518.380697052,0.0,1.0
2016-10-17,79.94,80.22,79.67,79.91,321332,25.3402013466693,25.4289586193371,25.2546139765967,25.3306916388834,1013696.76304393,0.0,1.0
2016-10-18,79.3,81.02,79.11,80.81,232570,25.1373275805714,25.6825508269595,25.077099431261,25.6159828724587,733681.84986595,0.0,1.0
2016-10-19,78.85,79.34,78.52,79.15,450107,24.9946819637837,25.1500071909525,24.8900751781395,25.0897790416422,1419939.52959373,0.0,1.0
2016-10-20,78.09,78.86,78.07,78.47,294015,24.7537693665425,24.997851866379,24.7474295613519,24.8742256651631,927520.613528561,0.0,1.0
2016-10-21,77.62,77.85,77.06,77.66,305360,24.6047839445643,24.6776917042557,24.4272693992286,24.6174635549454,963310.356774593,0.0,1.0
2016-10-24,77.8,78.06,77.5,78.06,289211,24.6618421912793,24.7442596587566,24.5667451134209,24.7442596587566,912365.573726543,0.0,1.0
2016-10-25,77.84,78.11,77.55,77.81,239107,24.6745218016605,24.760109171733,24.5825946263973,24.6650120938746,754303.934625695,0.0,1.0
2016-10-26,78.9,79.06,77.44,77.54,470131,25.0105314767601,25.0612499182846,24.5477256978493,24.5794247238021,1483108.66302331,0.0,1.0
2016-10-27,77.03,79.38,76.47,79.38,752336,24.4177596914428,25.1626868013336,24.2402451461071,25.1626868013336,2373372.61126005,0.0,1.0
2016-10-28,77.47,77.84,76.78,77.37,365063,24.5572354056351,24.6745218016605,24.3385121265608,24.5255363796823,1151653.68343988,0.0,1.0
2016-10-31,77.97,78.05,77.55,77.98,327304,24.7157305353991,24.7410897561613,24.5825946263973,24.7189004379944,1032536.45865127,0.0,1.0
2016-11-01,77.05,77.82,76.55,77.64,631692,24.4240994966333,24.6681819964699,24.2656043668693,24.6111237497549,1992780.47514952,0.0,1.0
2016-11-02,77.3,77.559,76.63,76.87,337467,24.5033470615153,24.5854475387331,24.2909635876316,24.3670412499183,1064597.38069705,0.0,1.0
2016-11-03,77.83,78.32,77.22,77.65,319735,24.6713518990652,24.8266771262339,24.4779878407531,24.6142936523501,1008658.75335121,0.0,1.0
2016-11-04,77.18,78.13,77.1,78.09,266959,24.465308230372,24.7664489769236,24.4399490096097,24.7537693665425,842167.833161476,0.0,1.0
2016-11-07,78.51,78.59,77.14,77.33,324297,24.8869052755442,24.9122644963065,24.4526286199908,24.5128567693012,1023050.36275521,0.0,1.0
2016-11-08,78.82,79.31,78.57,78.67,302713,24.9851722559979,25.1404974831666,24.9059246911159,24.9376237170687,954959.942462364,0.0,1.0
2016-11-09,79.22,79.28,77.98,78.9,303539,25.1119683598091,25.1309877753808,24.7189004379944,25.0105314767601,957565.700763044,0.0,1.0
2016-11-10,80.01,80.16,79.02,79.7,254318,25.3623906648362,25.4099392037654,25.0485703079035,25.2641236843826,802289.636213654,0.0,1.0
2016-11-11,81.12,81.26,79.97,80.2,379944,25.7142498529123,25.7586284892463,25.3497110544551,25.4226188141466,1198598.343576,0.0,1.0
2016-11-14,81.38,81.87,80.99,81.49,239296,25.7966673203896,25.9519925475583,25.6730411191737,25.8315362489377,754900.167457208,0.0,1.0
2016-11-15,81.1,82.0,80.97,81.78,396445,25.7079100477218,25.993201281297,25.6667013139831,25.9234634242008,1250653.57083935,0.0,1.0
2016-11-16,80.4,80.91,79.98,80.6,341648,25.4860168660522,25.6476818984115,25.3528809570504,25.5494149179578,1077787.06042483,0.0,1.0
2016-11-17,80.6,80.8,79.86,80.5,376138,25.5494149179578,25.6128129698634,25.314842125907,25.517715892005,1186591.66549804,0.0,1.0
2016-11-18,80.85,81.16,80.43,80.43,364943,25.6286624828398,25.7269294632935,25.495526573838,25.495526573838,1151275.12291194,0.0,1.0
2016-11-21,80.89,81.79,80.29,81.33,213148,25.6413420932209,25.9266333267961,25.4511479375041,25.7808178074132,672411.82841823,0.0,1.0
2016-11-22,80.96,81.66,79.951,80.95,375307,25.6635314113879,25.8854245930575,25.3436882395241,25.6603615087926,1183970.13384203,0.0,1.0
2016-11-23,81.61,81.65,80.5,80.97,233879,25.8695750800811,25.8822546904622,25.517715892005,25.6667013139831,737811.314291605,0.0,1.0
2016-11-25,82.14,82.17,81.48,81.77,139340,26.0375799176309,26.0470896254167,25.8283663463424,25.9202935216055,439571.866364199,0.0,1.0
2016-11-28,81.62,82.22,81.345,82.03,615031,25.8727449826763,26.0629391383931,25.7855726613061,26.0027109890828,1940220.50051557,0.0,1.0
2016-11-29,82.39,82.46,81.74,81.76,310982,26.1168274825129,26.1390168006799,25.9107838138197,25.9171236190103,981045.917508765,0.0,1.0
2016-11-30,82.72,83.26,82.41,82.44,751065,26.2214342681572,26.3926090083023,26.1231672877035,26.1326769954893,2369363.02433491,0.0,1.0
2016-12-01,83.3,83.72,82.9,83.09,497949,26.4052886186834,26.5384245276852,26.2784925148722,26.3387206641825,1570865.30274283,0.0,1.0
2016-12-02,83.09,83.59,82.76,83.47,499386,26.3387206641825,26.4972157939465,26.2341138785383,26.4591769628032,1575398.56506496,0.0,1.0
2016-12-05,83.95,83.96,82.66,83.05,561793,26.6113322873766,26.6145021899719,26.2024148525855,26.3260410538014,1772272.12229326,0.0,1.0
2016-12-06,84.44,84.47,83.47,83.79,457781,26.7666575145453,26.7761672223312,26.4591769628032,26.5606138458521,1444148.47535575,0.0,1.0
2016-12-07,84.88,84.92,84.041,84.25,286095,26.9061332287377,26.9188128391188,26.6401784009937,26.706429365235,902535.618684263,0.0,1.0
2016-12-08,86.25,86.84,84.86,84.95,575538,27.340409884291,27.5274341374126,26.8997934235471,26.9283225469046,1815633.07609817,0.0,1.0
2016-12-09,86.19,86.87,85.98,86.66,526125,27.3213904687194,27.5369438451984,27.2548225142185,27.4703758906975,1659751.31470406,0.0,1.0
2016-12-12,87.91,88.09,85.9769,86.7,595776,27.8666137151075,27.9236719618226,27.2538398444139,27.4830555010786,1879477.30913591,0.0,1.0
2016-12-13,87.38,88.41,87.05,88.19,374728,27.6986088775577,28.0251088448715,27.5940020919134,27.9553709877754,1182143.5792947,0.0,1.0
2016-12-14,86.45,87.9,86.36,87.75,343658,27.4038079361966,27.8634438125123,27.3752788128391,27.8158952735831,1084127.94926789,0.0,1.0
2016-12-15,86.63,87.23,85.87,86.36,248776,27.4608661829117,27.6510603386285,27.2199535856704,27.3752788128391,784806.449164776,0.0,1.0
2016-12-16,86.83,87.33,86.18,86.18,846344,27.5242642348173,27.6827593645813,27.3182205661241,27.3182205661241,2669936.92885131,0.0,1.0
2016-12-19,87.1,87.85,86.83,86.83,357556,27.6098516048898,27.8475942995359,27.5242642348173,27.5242642348173,1127971.56774593,0.0,1.0
2016-12-20,87.13,87.55,86.695,87.1,296432,27.6193613126757,27.7524972216775,27.481470549781,27.6098516048898,935145.453495566,0.0,1.0
2016-12-21,87.09,87.27,86.75,87.0,175777,27.6066817022946,27.6637399490096,27.498905014055,27.578152578937,554518.616003299,0.0,1.0
2016-12-22,87.09,87.16,86.76,87.0,165032,27.6066817022946,27.6288710204615,27.5020749166503,27.578152578937,520621.675396988,0.0,1.0
2016-12-23,87.25,87.69,86.89,87.0,256512,27.657400143819,27.7968758580114,27.543283650389,27.578152578937,809210.984532895,0.0,1.0
2016-12-27,86.7,87.56,86.48,87.56,177627,27.4830555010786,27.7556671242727,27.4133176439825,27.7556671242727,560354.757475769,0.0,1.0
2016-12-28,86.0,86.86,85.85,86.68,209684,27.261162319409,27.5337739426031,27.2136137804798,27.4767156958881,661484.047844917,0.0,1.0
2016-12-29,86.09,86.43,85.61,85.83,243660,27.2896914427666,27.3974681310061,27.1375361181931,27.2072739752893,768667.1519901,0.0,1.0
2016-12-30,86.29,86.45,85.6,86.18,549715,27.3530894946722,27.4038079361966,27.1343662155978,27.3182205661241,1734170.0051557,0.0,1.0
2017-01-03,85.89,87.43,85.52,86.83,314877,27.226293390861,27.7144583905341,27.1090069948356,27.5242642348173,993333.361311609,0.0,1.0
2017-01-04,86.5,87.25,85.79,85.79,392091,27.419657449173,27.657400143819,27.1945943649082,27.1945943649082,1236918.13301712,0.0,1.0
2017-01-05,85.62,86.71,85.47,86.71,492354,27.1407060207884,27.4862254036739,27.0931574818592,27.4862254036739,1553214.91812745,0.0,1.0
2017-01-06,86.47,87.45,85.25,87.45,537036,27.4101477413872,27.7207981957247,27.023419624763,27.7207981957247,1694171.93070736,0.0,1.0
2017-01-09,85.22,86.22,84.21,86.22,622056,27.0139099169772,27.3309001765052,26.6937497548539,27.3309001765052,1962382.06475562,0.0,1.0
2017-01-10,86.31,86.59,84.79,85.48,382339,27.3594292998627,27.4481865725306,26.8776041053801,27.0963273844545,1206153.78077954,0.0,1.0
2017-01-11,86.36,86.7,85.96,86.34,304618,27.3752788128391,27.4830555010786,27.2484827090279,27.3689390076486,960969.590843474,0.0,1.0
2017-01-12,87.15,87.24,85.83,86.11,413567,27.6257011178662,27.6542302412238,27.2072739752893,27.2960312479571,1304667.84883481,0.0,1.0
2017-01-13,87.02,87.87,86.62,87.14,387309,27.5844923841276,27.8539341047264,27.4576962803164,27.622531215271,1221832.49597855,0.0,1.0
2017-01-17,86.75,87.56,86.461,87.08,374814,27.498905014055,27.7556671242727,27.4072948290514,27.6035117996993,1182414.88100639,0.0,1.0
2017-01-18,88.07,88.09,86.58,87.2,527313,27.917332156632,27.9236719618226,27.4450166699353,27.6415506308427,1663499.06393071,0.0,1.0
2017-01-19,87.68,88.09,86.97,88.09,324945,27.7937059554161,27.9236719618226,27.5686428711512,27.9236719618226,1025094.5896061,0.0,1.0
2017-01-20,87.49,88.145,87.34,87.48,206610,27.7334778061058,27.9411064260966,27.6859292671766,27.7303079035105,651786.588987419,0.0,1.0
2017-01-23,87.68,88.149,87.29,87.42,167604,27.7937059554161,27.9423743871347,27.6700797542002,27.7112884879388,528735.489379253,0.0,1.0
2017-01-24,88.14,88.37,87.645,87.8,313472,27.939521474799,28.0124292344904,27.7826112963326,27.8317447865595,988901.0484636,0.0,1.0
2017-01-25,88.68,88.99,88.11,88.11,236220,28.1106962149441,28.2089631953978,27.9300117670131,27.9300117670131,745196.399257579,0.0,1.0
2017-01-26,89.0,89.02,88.27,88.62,202779,28.2121330979931,28.2184729031836,27.9807302085376,28.0916767993724,639701.04413281,0.0,1.0
2017-01-27,88.97,89.22,88.31,89.22,248004,28.2026233902072,28.2818709550892,27.9934098189187,28.2818709550892,782371.043101671,0.0,1.0
2017-01-30,88.42,88.57,87.77,88.47,256415,28.0282787474668,28.075827286396,27.8222350787736,28.0441282604432,808904.981439473,0.0,1.0
2017-01-31,88.35,89.0,87.4636,88.82,467919,28.0060894292999,28.2121330979931,27.7251092632542,28.155074851278,1476130.53062487,0.0,1.0
2017-02-01,89.05,89.1,88.07,88.38,371964,28.2279826109695,28.2438321239459,27.917332156632,28.0155991370857,1173424.06846772,0.0,1.0
2017-02-02,89.94,90.64,88.74,88.74,467849,28.5101039419494,28.731997123619,28.1297156305158,28.1297156305158,1475909.70365024,0.0,1.0
2017-02-03,90.64,90.84,89.96,90.0,362814,28.731997123619,28.7953951755246,28.51644374714,28.5291233575211,1144558.828212,0.0,1.0
2017-02-06,91.16,91.36,90.08,90.88,442382,28.8968320585736,28.9602301104792,28.5544825782833,28.8080747859057,1395569.69560734,0.0,1.0
2017-02-07,91.3,91.86,91.03,91.36,306972,28.9412106949075,29.1187252402432,28.8556233248349,28.9602301104792,968395.686533306,0.0,1.0
2017-02-08,92.01,92.46,90.96,91.0,300092,29.1662737791724,29.30891939596,28.833434006668,28.8461136170491,946691.549597855,0.0,1.0
2017-02-09,92.86,93.78,91.77,92.22,271960,29.4357154997712,29.727346538537,29.0901961168857,29.2328417336733,857944.343163539,0.0,1.0
2017-02-10,92.99,93.34,92.54,93.09,345781,29.4769242335098,29.5878708243446,29.3342786167222,29.5086232594626,1090825.31594143,0.0,1.0
2017-02-13,93.21,93.56,92.89,92.9,729149,29.546662090606,29.6576086814408,29.445225207557,29.4483951101523,2300225.25324809,0.0,1.0
2017-02-14,93.0,93.76,92.83,92.83,678528,29.4800941361051,29.7210067333464,29.4262057919854,29.4262057919854,2140532.64920602,0.0,1.0
2017-02-15,93.09,93.41,92.67,93.32,571484,29.5086232594626,29.6100601425116,29.3754873504609,29.5815310191541,1802844.0395958,0.0,1.0
2017-02-16,94.04,94.08,93.08,93.3,437330,29.8097640060143,29.8224436163954,29.5054533568674,29.5751912139635,1379632.2973809,0.0,1.0
2017-02-17,94.02,94.02,92.74,93.45,390658,29.8034242008237,29.8034242008237,29.3976766686278,29.6227397528927,1232397.48937925,0.0,1.0
2017-02-21,93.65,94.42,93.37,94.42,236493,29.6861378047983,29.9302203046349,29.5973805321305,29.9302203046349,746057.624458652,0.0,1.0
2017-02-22,94.17,94.49,93.36,93.41,221613,29.8509727397529,29.9524096228019,29.5942106295352,29.6100601425116,699116.118993607,0.0,1.0
2017-02-23,94.56,94.76,94.06,94.53,152894,29.9745989409688,30.0379969928744,29.8161038112048,29.965089233183,482330.277995463,0.0,1.0
2017-02-24,94.54,94.72,92.71,94.01,360151,29.9682591357783,30.0253173824933,29.388166960842,29.8002542982284,1136157.93916271,0.0,1.0
2017-02-27,94.1,94.85,93.69,94.77,256131,29.8287834215859,30.0665261162319,29.6988174151794,30.0411668954697,808009.054856672,0.0,1.0
2017-02-28,94.57,94.67,93.48,93.6,531756,29.9777688435641,30.0094678695169,29.6322494606786,29.6702882918219,1677515.26747783,0.0,1.0
2017-03-01,95.73,95.97,94.9,95.1,292563,30.3454775446166,30.4215552069033,30.0823756292083,30.1457736811139,922940.031140441,0.0,1.0
2017-03-02,94.6,95.86,94.5601,95.82,239057,29.9872785513499,30.3866862783552,29.9746306399948,30.3740066679741,754146.201072387,0.0,1.0
2017-03-03,94.66,94.94,94.27,94.63,289273,30.0062979669216,30.0950552395895,29.8826717657057,29.9967882591358,912561.163332646,0.0,1.0
2017-03-06,94.08,94.76,94.0,94.76,318873,29.8224436163954,30.0379969928744,29.7970843956331,30.0379969928744,1005939.42689214,0.0,1.0
2017-03-07,93.98,94.915,93.77,93.81,215758,29.7907445904426,30.0871304831013,29.7241766359417,29.7368562463228,680645.51990101,0.0,1.0
2017-03-08,93.94,94.45,93.76,93.99,167088,29.7780649800614,29.9397300124207,29.7210067333464,29.7939144930378,527107.679109095,0.0,1.0
2017-03-09,94.2,94.59,94.06,94.2,240909,29.8604824475387,29.9841086487547,29.8161038112048,29.8604824475387,759988.651886988,0.0,1.0
2017-03-10,95.09,95.15,94.17,94.2,337696,30.1426037785187,30.1616231940903,29.8509727397529,29.8604824475387,1065319.80037121,0.0,1.0
2017-03-13,95.29,95.57,94.84,95.2,322454,30.2060018304243,30.2947591030921,30.0633562136367,30.1774727070667,1017236.3039802,0.0,1.0
2017-03-14,95.08,95.32,94.446,95.21,325338,30.1394338759234,30.2155115382101,29.9384620513826,30.180642609662,1026334.37533512,0.0,1.0
2017-03-15,95.64,95.78,94.82,95.02,315348,30.3169484212591,30.361327057593,30.0570164084461,30.1204144603517,994819.21138379,0.0,1.0
2017-03-16,95.5,96.05,95.05,95.71,404439,30.2725697849251,30.4469144276656,30.1299241681375,30.339137739426,1275872.01134255,0.0,1.0
2017-03-17,95.6,95.87,94.85,95.39,427519,30.3042688108779,30.3898561809505,30.0665261162319,30.2377008563771,1348681.81955042,0.0,1.0
2017-03-20,95.2,95.74,95.0,95.16,263995,30.1774727070667,30.3486474472119,30.1140746551611,30.1647930966856,832817.388121263,0.0,1.0
2017-03-21,93.61,95.21,93.52,95.18,327163,29.6734581944172,30.180642609662,29.6449290710597,30.1711329018762,1032091.65003093,0.0,1.0
2017-03-22,93.63,94.12,93.21,93.43,293108,29.6797979996078,29.8351232267765,29.546662090606,29.6163999477022,924659.326871519,0.0,1.0
2017-03-23,93.67,94.34,93.35,93.35,239577,29.6924776099889,29.9048610838727,29.5910407269399,29.5910407269399,755786.630026809,0.0,1.0
2017-03-24,93.21,94.41,93.08,93.62,194183,29.546662090606,29.9270504020396,29.5054533568674,29.6766280970125,612583.491647762,0.0,1.0
2017-03-27,93.29,93.41,91.5,92.81,270464,29.5720213113682,29.6100601425116,29.0046087468131,29.4198659867948,853224.955248506,0.0,1.0
2017-03-28,94.23,94.51,93.18,93.25,181044,29.8699921553246,29.9587494279924,29.5371523828202,29.5593417009871,571134.26850897,0.0,1.0
2017-03-29,94.43,94.94,93.87,93.87,418066,29.9333902072302,30.0950552395895,29.7558756618945,29.7558756618945,1318860.71396164,0.0,1.0
2017-03-30,95.29,95.39,94.17,94.29,234934,30.2060018304243,30.2377008563771,29.8509727397529,29.8890115708963,741139.492266446,0.0,1.0
2017-03-31,94.77,95.47,94.53,95.16,493281,30.0411668954697,30.2630600771393,29.965089233183,30.1647930966856,1556139.29820582,0.0,1.0
2017-04-03,94.19,95.619,93.74,94.52,348743,29.8573125449435,30.310291625809,29.7146669281558,29.9619193305877,1100169.45163951,0.0,1.0
2017-04-04,95.66,95.76,94.325,94.52,356332,30.3232882264496,30.3549872524024,29.9001062299797,29.9619193305877,1124110.2503609,0.0,1.0
2017-04-05,94.76,96.46,94.58,96.3,311521,30.0379969928744,30.576880434072,29.9809387461594,30.5261619925476,982746.285213447,0.0,1.0
2017-04-06,94.38,94.89,94.02,94.72,339475,29.9175406942538,30.0792057266131,29.8034242008237,30.0253173824933,1070931.96019798,0.0,1.0
2017-04-07,93.77,94.1,93.64,93.98,404869,29.7241766359417,29.8287834215859,29.682967902203,29.7907445904426,1277228.51990101,0.0,1.0
2017-04-10,94.25,94.26,93.54,93.77,255265,29.8763319605151,29.8795018631104,29.6512688762502,29.7241766359417,805277.109713344,0.0,1.0
2017-04-11,94.73,94.85,93.81,94.14,286937,30.0284872850886,30.0665261162319,29.7368562463228,29.8414630319671,905191.851722004,0.0,1.0
2017-04-12,93.92,94.95,93.84,94.83,187500,29.7717251748709,30.0982251421847,29.7463659541087,30.0601863110414,591500.824912353,0.0,1.0
2017-04-13,93.07,94.0,92.92,93.81,277631,29.5022834542721,29.7970843956331,29.4547349153429,29.7368562463228,875834.482779954,0.0,1.0
2017-04-17,94.73,94.84,92.895,93.05,305649,30.0284872850886,30.0633562136367,29.4468101588547,29.4959436490815,964222.056712724,0.0,1.0
2017-04-18,94.73,95.4,94.38,94.69,248109,30.0284872850886,30.2408707589723,29.9175406942538,30.0158076747075,782702.283563621,0.0,1.0
2017-04-19,95.15,95.44,94.7,94.99,229384,30.1616231940903,30.2535503693535,30.0189775773027,30.1109047525659,723631.067849042,0.0,1.0
2017-04-20,95.13,95.55,94.53,95.29,299197,30.1552833888998,30.2884192979015,29.965089233183,30.2060018304243,943868.118993606,0.0,1.0
2017-04-21,94.99,95.395,94.9,95.14,207987,30.1109047525659,30.2392858076747,30.0823756292083,30.1584532914951,656130.571045576,0.0,1.0
2017-04-24,95.62,96.03,95.32,95.64,172108,30.3106086160685,30.440574622475,30.2155115382101,30.3169484212591,542944.127861415,0.0,1.0
2017-04-25,96.51,96.99,95.43,95.82,368813,30.5927299470484,30.7448852716219,30.2503804667582,30.3740066679741,1163483.69993813,0.0,1.0
2017-04-26,97.51,99.11,96.58,97.0,426588,30.9097202065765,31.4169046218213,30.6149192652154,30.7480551742172,1345744.82078779,0.0,1.0
2017-04-27,97.82,98.1,97.19,97.59,321089,31.0079871870301,31.096744459698,30.8082833235275,30.9350794273387,1012930.17797484,0.0,1.0
2017-04-28,96.97,98.11,96.89,98.11,340884,30.7385454664313,31.0999143622933,30.7131862456691,31.0999143622933,1075376.89173025,0.0,1.0
2017-05-01,96.99,97.36,96.52,97.23,221152,30.7448852716219,30.8621716676472,30.5958998496437,30.8209629339086,697661.815632089,0.0,1.0
2017-05-02,96.49,97.22,96.17,96.93,232379,30.5863901418579,30.8177930313133,30.4849532588089,30.7258658560502,733079.307692307,0.0,1.0
2017-05-03,96.62,96.89,96.07,96.16,281051,30.6275988755965,30.7131862456691,30.4532542328561,30.4817833562136,886623.457826357,0.0,1.0
2017-05-04,97.19,97.31,96.67,96.79,210191,30.8082833235275,30.8463221546709,30.6434483885729,30.6814872197163,663083.466075479,0.0,1.0
2017-05-05,97.22,97.25,96.71,97.25,240474,30.8177930313133,30.8273027390992,30.656127998954,30.8273027390992,758616.369973191,0.0,1.0
2017-05-08,96.26,97.51,96.24,97.1,278827,30.5134823821664,30.9097202065765,30.5071425769759,30.77975420017,879607.46937513,0.0,1.0
2017-05-09,95.37,96.565,95.13,96.44,242385,30.2313610511865,30.6101644113225,30.1552833888998,30.5705406288815,764644.946380697,0.0,1.0
2017-05-10,95.47,96.09,95.21,95.35,297245,30.2630600771393,30.4595940380467,30.180642609662,30.2250212459959,937710.201072386,0.0,1.0
2017-05-11,95.32,95.48,94.49,95.33,250159,30.2155115382101,30.2662299797346,29.9524096228019,30.2186814408054,789169.35924933,0.0,1.0
2017-05-12,95.19,95.5,94.92,94.99,197689,30.1743028044715,30.2725697849251,30.0887154343989,30.1109047525659,623643.768405856,0.0,1.0
2017-05-15,95.68,95.96,95.2,95.2,197281,30.3296280316402,30.418385304308,30.1774727070667,30.1774727070667,622356.662610847,0.0,1.0
2017-05-16,95.3,95.59,94.77,95.37,259984,30.2091717330195,30.3010989082827,30.0411668954697,30.2313610511865,820164.002474738,0.0,1.0
2017-05-17,94.43,95.0,93.82,94.65,303470,29.9333902072302,30.1140746551611,29.7400261489181,30.0031280643263,957348.028459475,0.0,1.0
2017-05-18,95.26,95.83,94.04,94.08,398806,30.1964921226384,30.3771765705694,29.8097640060143,29.8224436163954,1258101.74922665,0.0,1.0
2017-05-19,94.78,95.51,94.605,95.16,233939,30.044336798065,30.2757396875204,29.9888635026476,30.1647930966856,738000.594555578,0.0,1.0
2017-05-22,94.51,95.6,93.05,94.89,352186,29.9587494279924,30.3042688108779,29.4959436490815,30.0792057266131,1111030.98412044,0.0,1.0
2017-05-23,94.79,94.87,94.08,94.35,413644,30.0475067006603,30.0728659214225,29.8224436163954,29.9080309864679,1304910.75850691,0.0,1.0
2017-05-24,95.06,95.52,94.73,94.85,288505,30.1330940707328,30.2789095901157,30.0284872850886,30.0665261162319,910138.375953806,0.0,1.0
2017-05-25,95.04,95.34,94.7,95.01,335066,30.1267542655423,30.2218513434007,30.0189775773027,30.1172445577564,1057023.01546711,0.0,1.0
2017-05-26,95.55,95.57,94.82,95.0,177893,30.2884192979015,30.2947591030921,30.0570164084461,30.1140746551611,561193.899979378,0.0,1.0
2017-05-30,94.98,95.22,94.47,95.22,364981,30.1077348499706,30.1838125122573,29.9460698176113,30.1838125122573,1151395.00041246,0.0,1.0
2017-05-31,97.25,97.27,94.5301,95.14,857666,30.8273027390992,30.8336425442897,29.9651209322089,30.1584532914951,2705654.11466281,0.0,1.0
2017-06-01,98.23,98.26,96.5,97.76,543295,31.1379531934366,31.1474629012225,30.5895600444532,30.9889677714585,1713917.0169107,0.0,1.0
2017-06-02,98.79,99.21,98.1,98.1,395480,31.3154677387723,31.4486036477741,31.096744459698,31.096744459698,1247609.31326047,0.0,1.0
2017-06-05,98.33,99.13,98.1,98.59,668268,31.1696522193894,31.4232444270118,31.096744459698,31.2520696868667,2108165.72406682,0.0,1.0
2017-06-06,97.14,98.51,96.82,98.09,335073,30.7924338105511,31.2267104661045,30.6909969275021,31.0935745571027,1057045.09816457,0.0,1.0
2017-06-07,95.04,97.35,94.567,96.94,551936,30.1267542655423,30.859001765052,29.9768178727855,30.7290357586455,1741176.52959373,0.0,1.0
2017-06-08,94.76,95.37,94.21,94.81,557673,30.0379969928744,30.2313610511865,29.863652350134,30.0538465058508,1759274.87750052,0.0,1.0
2017-06-09,92.8,93.02,92.0,92.44,3591671,29.4166960841995,29.4864339412957,29.1631038765771,29.3025795907694,11330540.5830068,0.0,1.0
2017-06-12,93.46,93.77,92.48,93.29,1169696,29.625909655488,29.7241766359417,29.3152592011506,29.5720213113682,3690006.12744896,0.0,1.0
2017-06-13,93.91,94.115,93.29,93.46,1011484,29.7685552722756,29.8335382754789,29.5720213113682,29.625909655488,3190899.30872345,0.0,1.0
2017-06-14,94.25,94.29,93.71,93.99,523529,29.8763319605151,29.8890115708963,29.70515722037,29.7939144930378,1651561.78861621,0.0,1.0
2017-06-15,94.31,94.705,93.61,94.0,468109,29.8953513760868,30.0205625286004,29.6734581944172,29.7970843956331,1476729.91812745,0.0,1.0
2017-06-16,94.43,94.86,93.87,94.28,864249,29.9333902072302,30.0696960188272,29.7558756618945,29.885841668301,2726421.3142916,0.0,1.0
2017-06-19,94.7,95.31,94.585,94.68,576987,30.0189775773027,30.2123416356148,29.982523697457,30.0126377721122,1820204.19447309,0.0,1.0
2017-06-20,94.52,94.99,94.4,94.82,544473,29.9619193305877,30.1109047525659,29.9238804994443,30.0570164084461,1717633.21942669,0.0,1.0
2017-06-21,94.32,95.28,93.95,94.83,508687,29.8985212786821,30.202831927829,29.7812348826567,30.0601863110414,1604740.16065168,0.0,1.0
2017-06-22,93.04,94.715,92.98,94.29,325282,29.4927737464862,30.0237324311957,29.4737543309146,29.8890115708963,1026157.71375541,0.0,1.0
2017-06-23,92.94,93.61,92.59,93.31,930850,29.4610747205334,29.6734581944172,29.3501281296986,29.5783611165588,2936525.56197154,0.0,1.0
2017-06-26,92.9,93.48,92.67,92.84,449256,29.4483951101523,29.6322494606786,29.3754873504609,29.4293756945806,1417254.9045164,0.0,1.0
2017-06-27,92.98,93.62,92.34,92.88,399150,29.4737543309146,29.6766280970125,29.2708805648166,29.4420553049618,1259186.95607342,0.0,1.0
2017-06-28,94.34,94.56,93.11,93.52,498564,29.9048610838727,29.9745989409688,29.5149630646532,29.6449290710597,1572805.42544854,0.0,1.0
2017-06-29,94.17,94.585,93.805,94.57,605999,29.8509727397529,29.982523697457,29.7352712950252,29.9777688435641,1911727.51144566,0.0,1.0
2017-06-30,93.29,94.63,92.34,94.22,519964,29.5720213113682,29.9967882591358,29.2708805648166,29.8668222527293,1640315.38626521,0.0,1.0
2017-07-03,94.68,95.5,93.31,93.78,270360,30.0126377721122,30.2725697849251,29.5783611165588,29.727346538537,852896.86945762,0.0,1.0
2017-07-05,95.21,95.54,94.25,94.75,409806,30.180642609662,30.2852493953063,29.8763319605151,30.0348270902791,1292803.13095484,0.0,1.0
2017-07-06,94.21,95.15,94.11,94.62,415300,29.863652350134,30.1616231940903,29.8319533241812,29.9936183565405,1310134.89379254,0.0,1.0
2017-07-07,95.23,95.32,94.22,94.3,387628,30.1869824148526,30.2155115382101,29.8668222527293,29.8921814734915,1222838.83604867,0.0,1.0
2017-07-10,95.47,95.71,95.09,95.09,492094,30.2630600771393,30.339137739426,30.1426037785187,30.1426037785187,1552394.70365024,0.0,1.0
2017-07-11,95.8,96.01,95.53,95.71,453374,30.3676668627836,30.4342348172844,30.282079492711,30.339137739426,1430245.839967,0.0,1.0
2017-07-12,96.17,96.38,95.68,96.14,380502,30.4849532588089,30.5515212133098,30.3296280316402,30.4754435510231,1200358.65003093,0.0,1.0
2017-07-13,96.3,96.825,96.0,96.37,391369,30.5261619925476,30.6925818787998,30.4310649146892,30.5483513107145,1234640.46050732,0.0,1.0
2017-07-14,96.16,96.46,95.04,95.93,349708,30.4817833562136,30.576880434072,30.1267542655423,30.4088755965222,1103213.7092184,0.0,1.0
2017-07-17,96.54,97.11,95.81,96.18,365779,30.6022396548343,30.7829241027652,30.3708367653788,30.4881231614042,1153912.42792328,0.0,1.0
2017-07-18,96.79,97.0,96.18,96.48,353945,30.6814872197163,30.7480551742172,30.4881231614042,30.5832202392626,1116580.05052588,0.0,1.0
2017-07-19,97.45,97.61,96.77,96.77,253616,30.8907007910048,30.9414192325293,30.6751474145257,30.6751474145257,800075.05712518,0.0,1.0
2017-07-20,97.99,98.03,97.1703,97.68,310974,31.0618755311499,31.074555141531,30.8020386154148,30.9636085506962,981020.680140235,0.0,1.0
2017-07-21,98.5,98.55,97.69,98.0,238410,31.2235405635092,31.2393900764856,30.9667784532915,31.0650454337452,752105.128892555,0.0,1.0
2017-07-24,98.49,98.83,98.15,98.68,647259,31.2203706609139,31.3281473491534,31.1125939726744,31.2805988102242,2041889.23963704,0.0,1.0
2017-07-25,99.12,99.255,98.4,99.06,813927,31.4200745244166,31.4628682094528,31.1918415375564,31.4010551088449,2567671.95689833,0.0,1.0
2017-07-26,99.03,99.47,98.36,99.47,509325,31.391545401059,31.5310211152514,31.1791619271753,31.5310211152514,1606752.84079192,0.0,1.0
2017-07-27,94.61,99.15,93.67,99.15,1176500,29.9904484539452,31.4295842322024,29.6924776099889,31.4295842322024,3711470.50938338,0.0,1.0
2017-07-28,95.91,96.08,94.31,94.43,482125,30.4025357913316,30.4564241354514,29.8953513760868,29.9333902072302,1520945.7877913,0.0,1.0
2017-07-31,97.26,97.355,95.8,95.96,401013,30.8304726416945,30.8605867163496,30.3676668627836,30.418385304308,1265064.10826974,0.0,1.0
2017-08-01,97.59,97.81,96.785,97.38,322885,30.9350794273387,31.0048172844349,30.6799022684186,30.8685114728378,1018595.96720973,0.0,1.0
2017-08-02,97.88,98.21,97.305,97.71,295248,31.0270066026018,31.1316133882461,30.8447372033732,30.9731182584821,931410.322953187,0.0,1.0
2017-08-03,97.7,98.42,97.35,98.06,384435,30.9699483558868,31.1981813427469,30.859001765052,31.0840648493169,1212765.97133429,0.0,1.0
2017-08-04,98.05,98.19,97.33,98.1,373237,31.0808949467216,31.1252735830555,30.8526619598614,31.096744459698,1177439.964735,0.0,1.0
2017-08-07,97.27,98.34,97.03,98.34,376883,30.8336425442897,31.1728221219847,30.757564882003,31.1728221219847,1188941.89544236,0.0,1.0
2017-08-08,97.26,97.46,97.0,97.12,240114,30.8304726416945,30.8938706936001,30.7480551742172,30.7860940053605,757480.688389357,0.0,1.0
2017-08-09,96.94,97.39,96.69,96.94,391974,30.7290357586455,30.8716813754331,30.6497881937635,30.7290357586455,1236549.03650237,0.0,1.0
2017-08-10,96.53,96.97,96.29,96.77,326955,30.599069752239,30.7385454664313,30.5229920899523,30.6751474145257,1031435.47844916,0.0,1.0
2017-08-11,96.14,97.155,96.04,96.52,263326,30.4754435510231,30.797188664444,30.4437445250703,30.5958998496437,830706.913177974,0.0,1.0
2017-08-14,96.66,97.31,96.31,97.31,374834,30.6402784859776,30.8463221546709,30.5293318951428,30.8463221546709,1182477.97442772,0.0,1.0
2017-08-15,96.92,97.25,96.52,96.57,364574,30.7226959534549,30.8273027390992,30.5958998496437,30.6117493626201,1150111.04928851,0.0,1.0
2017-08-16,96.66,97.37,96.3,96.92,319362,30.6402784859776,30.8653415702425,30.5261619925476,30.7226959534549,1007482.06104352,0.0,1.0
2017-08-17,96.38,96.74,96.17,96.64,367336,30.5515212133098,30.6656377067399,30.4849532588089,30.6339386807871,1158824.25077336,0.0,1.0
2017-08-18,96.17,96.29,95.68,96.0,340370,30.4849532588089,30.5229920899523,30.3296280316402,30.4310649146892,1073755.39080223,0.0,1.0
2017-08-21,96.43,96.77,95.92,96.17,311899,30.5673707262862,30.6751474145257,30.4057056939269,30.4849532588089,983938.75087647,0.0,1.0
2017-08-22,97.01,97.11,96.335,96.53,548604,30.7512250768124,30.7829241027652,30.537256651631,30.599069752239,1730665.16560116,0.0,1.0
2017-08-23,97.0,97.59,96.71,96.91,297601,30.7480551742172,30.9350794273387,30.656127998954,30.7195260508596,938833.263971952,0.0,1.0
2017-08-24,96.7,97.22,96.39,97.21,707676,30.6529580963588,30.8177930313133,30.5546911159051,30.814623128718,2232485.00144359,0.0,1.0
2017-08-25,97.41,97.56,96.79,96.79,447371,30.8780211806237,30.9255697195529,30.6814872197163,30.6814872197163,1411308.34955661,0.0,1.0
2017-08-28,96.36,97.29,95.87,97.15,810930,30.5451814081192,30.8399823494803,30.3898561809505,30.7956037131464,2558217.40771293,0.0,1.0
2017-08-29,96.4,96.69,96.12,96.19,476855,30.5578610185004,30.6497881937635,30.4691037458325,30.4912930639995,1504320.67127243,0.0,1.0
2017-08-30,96.65,97.24,95.8675,95.93,489133,30.6371085833824,30.8241328365039,30.3890637053017,30.4088755965222,1543053.72262322,0.0,1.0
2017-08-31,97.34,97.48,96.36,96.66,687930,30.8558318624567,30.9002104987906,30.5451814081192,30.6402784859776,2170192.86657043,0.0,1.0
2017-09-01,97.64,97.84,96.9875,97.5,687456,30.9509289403151,31.0143269922207,30.7440927959731,30.9065503039812,2168697.55248505,0.0,1.0
2017-09-05,95.14,97.351,94.73,97.29,1446712,30.1584532914951,30.8593187553115,30.0284872850886,30.8399823494803,4563900.4875232,0.0,1.0
2017-09-06,94.73,95.49,94.06,94.85,960718,30.0284872850886,30.2693998823299,29.8161038112048,30.0665261162319,3030749.27737678,0.0,1.0
2017-09-07,91.53,94.91,90.52,94.91,1133674,29.0141184545989,30.0855455318036,28.6939582924756,30.0855455318036,3576368.56630234,0.0,1.0
2017-09-08,94.32,94.75,90.63,91.17,1908720,29.8985212786821,30.0348270902791,28.7288272210237,28.9000019611689,6021383.75747577,0.0,1.0
2017-09-11,96.91,98.21,95.5011,95.78,867306,30.7195260508596,31.1316133882461,30.2729184742106,30.361327057593,2736065.14374098,0.0,1.0
2017-09-12,97.69,97.89,96.69,97.18,529146,30.9667784532915,31.0301765051971,30.6497881937635,30.8051134209322,1669281.57599505,0.0,1.0
2017-09-13,97.99,98.16,96.89,97.64,499181,31.0618755311499,31.1157638752697,30.7131862456691,30.9509289403151,1574751.85749639,0.0,1.0
2017-09-14,96.48,98.14,96.15,97.94,493051,30.5832202392626,31.1094240700791,30.4786134536184,31.0460260181735,1555413.72386059,0.0,1.0
2017-09-15,96.41,97.335,96.095,96.55,929804,30.5610309210956,30.854246911159,30.4611789893443,30.6054095574296,2933225.7760363,0.0,1.0
2017-09-18,96.87,97.03,96.31,96.72,433878,30.7068464404785,30.757564882003,30.5293318951428,30.6592979015493,1368742.37286038,0.0,1.0
2017-09-19,96.39,97.2,96.33,96.91,418140,30.5546911159051,30.8114532261228,30.5356717003334,30.7195260508596,1319094.15962054,0.0,1.0
2017-09-20,96.63,96.9,95.51,96.18,380857,30.6307687781918,30.7163561482644,30.2757396875204,30.4881231614042,1201478.55825943,0.0,1.0
2017-09-21,98.09,98.12,96.18,96.19,363407,31.0935745571027,31.1030842648885,30.4881231614042,30.4912930639995,1146429.54815426,0.0,1.0
2017-09-22,98.1,98.38,97.62,97.62,288665,31.096744459698,31.1855017323658,30.9445891351245,30.9445891351245,910643.123324396,0.0,1.0
2017-09-25,98.04,98.5,97.0,97.96,364400,31.0777250441263,31.2235405635092,30.7480551742172,31.0523658233641,1149562.13652299,0.0,1.0
2017-09-26,98.13,98.29,96.99,98.09,347500,31.1062541674838,31.1569726090083,30.7448852716219,31.0935745571027,1096248.19550423,0.0,1.0
2017-09-27,98.73,99.07,98.21,98.58,573551,31.2964483232006,31.4042250114402,31.1316133882461,31.2488997842714,1809364.74468963,0.0,1.0
2017-09-28,98.96,99.01,98.12,98.89,349111,31.3693560828921,31.3852055958685,31.1030842648885,31.3471667647251,1101330.37059187,0.0,1.0
2017-09-29,98.5,99.35,98.34,99.11,777811,31.2235405635092,31.492982284108,31.1728221219847,31.4169046218213,2453737.85667148,0.0,1.0
2017-10-02,99.98,100.06,98.39,98.72,565735,31.6926861476106,31.7180453683729,31.1886716349611,31.2932784206053,1784707.83563622,0.0,1.0
2017-10-03,100.08,100.69,99.7,99.94,430455,31.7243851735634,31.9177492318755,31.6039288749428,31.6800065372295,1357943.93380079,0.0,1.0
2017-10-04,99.69,99.95,99.24,99.95,477282,31.6007589723475,31.6831764398248,31.4581133555599,31.6831764398248,1505667.7158177,0.0,1.0
2017-10-05,100.3,100.63,99.35,99.49,285831,31.7941230306596,31.8987298163038,31.492982284108,31.5373609204419,901702.785522788,0.0,1.0
2017-10-06,99.94,100.91,99.71,100.31,490321,31.6800065372295,31.9874870889717,31.6070987775381,31.7972929332549,1546801.47184987,0.0,1.0
2017-10-09,99.51,100.06,99.35,99.84,180907,31.5437007256325,31.7180453683729,31.492982284108,31.6483075112767,570702.078572901,0.0,1.0
2017-10-10,99.15,100.1,98.98,99.8,276284,31.4295842322024,31.730724978754,31.3756958880826,31.6356279008956,871585.140853784,0.0,1.0
2017-10-11,98.59,98.9182,98.16,98.84,268114,31.2520696868667,31.3561058900438,31.1157638752697,31.3313172517487,845811.478242937,0.0,1.0
2017-10-12,98.55,98.95,98.3,98.86,367670,31.2393900764856,31.3661861802968,31.1601425116036,31.3376570569393,1159877.91090947,0.0,1.0
2017-10-13,98.34,99.33,96.81,98.3,805656,31.1728221219847,31.4866424789174,30.6878270249068,31.1601425116036,2541579.6725098,0.0,1.0
2017-10-16,98.92,99.4,98.37,98.66,420547,31.356676472511,31.5088317970844,31.1823318297705,31.2742590050337,1326687.45287688,0.0,1.0
2017-10-17,99.59,99.7,98.8,99.19,279843,31.5690599463947,31.6039288749428,31.3186376413676,31.4422638425835,882812.615178388,0.0,1.0
2017-10-18,100.3,100.51,99.24,99.72,376595,31.7941230306596,31.8606909851605,31.4581133555599,31.6102686801334,1188033.35017529,0.0,1.0
2017-10-19,101.16,101.27,99.72,99.85,427037,32.0667346538537,32.1016035824018,31.6102686801334,31.651477413872,1347161.26809651,0.0,1.0
2017-10-20,102.15,102.26,101.31,101.5,504186,32.3805550107864,32.4154239393345,32.1142831927829,32.1745113420932,1590540.98618272,0.0,1.0
2017-10-23,102.38,102.6,101.66,101.95,347629,32.4534627704779,32.523200627574,32.2252297836177,32.3171569588808,1096655.14807177,0.0,1.0
2017-10-24,101.93,102.58,101.84,102.45,438731,32.3108171536903,32.5168608223835,32.2822880303327,32.4756520886448,1384051.99154465,0.0,1.0
2017-10-25,102.11,102.425,100.985,101.68,715610,32.3678754004053,32.4677273321566,32.0112613584363,32.2315695888083,2257514.16168282,0.0,1.0
2017-10-26,100.61,101.53,97.91,100.96,1137431,31.8923900111133,32.1840210498791,31.0365163103877,32.0033366019481,3588220.66549804,0.0,1.0
2017-10-27,99.71,100.85,99.38,100.63,616894,31.6070987775381,31.9684676734,31.5024919918938,31.8987298163038,1946097.6527119,0.0,1.0
2017-10-30,99.83,100.1,99.38,99.52,518661,31.6451376086814,31.730724978754,31.5024919918938,31.5468706282278,1636204.84986595,0.0,1.0
2017-10-31,99.64,100.29,99.47,99.77,1088750,31.5849094593711,31.7909531280643,31.5310211152514,31.6261181931098,3434648.1233244,0.0,1.0
2017-11-01,97.85,99.9,97.78,99.9,521772,31.017496894816,31.6673269268484,30.995307576649,31.6673269268484,1646019.0315529,0.0,1.0
2017-11-02,95.38,99.31,94.84,98.13,1076770,30.2345309537818,31.4803026737269,30.0633562136367,31.1062541674838,3396855.16395133,0.0,1.0
2017-11-03,94.5,95.77,94.02,95.09,803304,29.9555795253971,30.3581571549977,29.8034242008237,30.1426037785187,2534159.8861621,0.0,1.0
2017-11-06,95.55,95.65,94.02,94.49,411206,30.2884192979015,30.3201183238544,29.8034242008237,29.9524096228019,1297219.67044752,0.0,1.0
2017-11-07,95.6,96.56,95.2,95.86,458939,30.3042688108779,30.6085794600248,30.1774727070667,30.3866862783552,1447801.5844504,0.0,1.0
2017-11-08,95.45,95.9,94.89,95.41,468956,30.2567202719487,30.3993658887364,30.0792057266131,30.2440406615676,1479401.92452052,0.0,1.0
2017-11-09,95.91,96.14,94.47,94.93,351944,30.4025357913316,30.4754435510231,29.9460698176113,30.0918853369942,1110267.55372242,0.0,1.0
2017-11-10,95.35,95.99,94.39,95.89,444363,30.2250212459959,30.4278950120939,29.9207105968491,30.3961959861411,1401819.09898948,0.0,1.0
2017-11-13,95.7,96.04,94.67,94.88,552587,30.3359678368308,30.4437445250703,30.0094678695169,30.0760358240178,1743230.22045782,0.0,1.0
2017-11-14,95.56,96.15,95.26,95.72,368079,30.2915892004968,30.4786134536184,30.1964921226384,30.3423076420213,1161168.17137554,0.0,1.0
2017-11-15,96.46,96.62,94.5,95.27,554501,30.576880434072,30.6275988755965,29.9555795253971,30.1996620252337,1749268.26087853,0.0,1.0
2017-11-16,95.69,96.69,95.52,96.61,508716,30.3327979342355,30.6497881937635,30.2789095901157,30.6244289730012,1604831.6461126,0.0,1.0
2017-11-17,95.96,96.08,95.15,95.28,337793,30.418385304308,30.4564241354514,30.1616231940903,30.202831927829,1065625.80346463,0.0,1.0
2017-11-20,95.8,96.44,95.03,95.96,423950,30.3676668627836,30.5705406288815,30.123584362947,30.418385304308,1337422.79851516,0.0,1.0
2017-11-21,97.01,97.09,95.8,96.0,524962,30.7512250768124,30.7765842975747,30.3676668627836,30.4310649146892,1656082.43225408,0.0,1.0
2017-11-22,95.6,97.12,95.47,97.0,366523,30.3042688108779,30.7860940053605,30.2630600771393,30.7480551742172,1156259.50319654,0.0,1.0
2017-11-24,95.66,95.9,95.08,95.9,197857,30.3232882264496,30.3993658887364,30.1394338759234,30.3993658887364,624173.753144979,0.0,1.0
2017-11-27,96.28,96.42,95.48,95.62,311204,30.519822187357,30.5642008236909,30.2662299797346,30.3106086160685,981746.254485461,0.0,1.0
2017-11-28,96.68,96.92,96.14,96.25,273747,30.6466182911682,30.7226959534549,30.4754435510231,30.5103124795712,863581.740358837,0.0,1.0
2017-11-29,96.23,97.03,95.77,96.77,471354,30.5039726743806,30.757564882003,30.3581571549977,30.6751474145257,1486966.82573727,0.0,1.0
2017-11-30,94.69,96.31,93.71,96.22,1475292,30.0158076747075,30.5293318951428,29.70515722037,30.5008027717853,4654060.98659517,0.0,1.0
2017-12-01,94.86,95.4,93.86,94.63,630336,30.0696960188272,30.2408707589723,29.7527057592992,29.9967882591358,1988502.74118375,0.0,1.0
2017-12-04,93.63,95.19,93.55,95.19,453907,29.6797979996078,30.1743028044715,29.6544387788455,30.1743028044715,1431927.27964529,0.0,1.0
2017-12-05,92.71,94.09,92.37,93.93,428001,29.388166960842,29.8256135189907,29.2803902726025,29.7748950774662,1350202.37100433,0.0,1.0
2017-12-06,92.86,93.195,92.17,92.48,387475,29.4357154997712,29.5419072367131,29.2169922206969,29.3152592011506,1222356.17137554,0.0,1.0
2017-12-07,91.85,92.9,91.65,92.53,356582,29.1155553376479,29.4483951101523,29.0521572857423,29.331108714127,1124898.91812745,0.0,1.0
2017-12-08,92.01,92.49,91.48,92.26,328937,29.1662737791724,29.3184291037458,28.9982689416225,29.2455213440544,1037688.03650237,0.0,1.0
2017-12-11,92.57,92.63,91.46,91.73,473406,29.3437883245081,29.3628077400798,28.991929136432,29.0775165065045,1493440.2107651,0.0,1.0
2017-12-12,92.25,92.48,91.09,92.42,367107,29.2423514414591,29.3152592011506,28.8746427404066,29.2962397855789,1158101.8310992,0.0,1.0
2017-12-13,90.5,92.44,90.25,92.44,556180,28.6876184872851,29.3025795907694,28.6083709224031,29.3025795907694,1754564.95359868,0.0,1.0
2017-12-14,89.8,90.85,89.54,90.53,607098,28.4657253056155,28.7985650781199,28.3833078381382,28.6971281950709,1915194.49494741,0.0,1.0
2017-12-15,92.01,92.31,89.71,89.71,952680,29.1662737791724,29.2613708570308,28.437196182258,28.437196182258,3005392.03134667,0.0,1.0
2017-12-18,91.37,92.56,91.25,92.18,377425,28.9634000130745,29.3406184219128,28.9253611819311,29.2201621232922,1190651.72716024,0.0,1.0
2017-12-19,90.52,91.65,90.33,91.33,407588,28.6939582924756,29.0521572857423,28.6337301431653,28.9507204026933,1285806.07053001,0.0,1.0
2017-12-20,89.55,91.21,89.46,90.77,393388,28.3864777407335,28.91268157155,28.357948617376,28.7732058573576,1241009.74138998,0.0,1.0
2017-12-21,89.5,89.96,89.3,89.58,398322,28.3706282277571,28.51644374714,28.3072301758515,28.3959874485193,1256574.8884306,0.0,1.0
2017-12-22,89.71,90.23,89.4,89.5,288262,28.437196182258,28.6020311172125,28.3389292018043,28.3706282277571,909371.790884717,0.0,1.0
2017-12-26,90.27,90.98,89.53,89.53,255983,28.6147107275936,28.8397738118585,28.3801379355429,28.3801379355429,807542.163538875,0.0,1.0
2017-12-27,90.48,90.9,89.87,90.26,368105,28.6812786820945,28.8144145910963,28.4879146237824,28.6115408249984,1161250.19282326,0.0,1.0
2017-12-28,90.85,90.97,89.83,90.56,276574,28.7985650781199,28.8366039092633,28.4752350134013,28.7066379028568,872499.995462982,0.0,1.0
2017-12-29,90.77,91.24,90.68,90.99,387844,28.7732058573576,28.9221912793358,28.7446767340001,28.8429437144538,1223520.24499897,0.0,1.0
2018-01-02,88.3,91.26,88.15,91.21,436921,27.9902399163235,28.9285310845264,27.9426913773943,28.91268157155,1378342.03691483,0.0,1.0
2018-01-03,88.38,90.05,87.33,88.4,627610,28.0155991370857,28.5449728704975,27.6827593645813,28.0219389422763,1979903.10785729,0.0,1.0
2018-01-04,88.71,89.52,87.21,88.39,556985,28.1202059227299,28.3769680329476,27.6447205334379,28.018769039681,1757104.46380697,0.0,1.0
2018-01-05,88.36,89.61,87.93,88.99,416070,28.0092593318951,28.4054971563052,27.8729535202981,28.2089631953978,1312563.99051351,0.0,1.0
2018-01-08,88.37,88.74,87.65,88.41,457259,28.0124292344904,28.1297156305158,27.7841962476303,28.0251088448715,1442501.73705919,0.0,1.0
2018-01-09,87.23,88.7,87.22,88.21,431190,27.6510603386285,28.1170360201347,27.6478904360332,27.9617107929659,1360262.61703444,0.0,1.0
2018-01-10,86.75,87.32,86.67,87.15,457866,27.498905014055,27.679589461986,27.4735457932928,27.6257011178662,1444416.62239637,0.0,1.0
2018-01-11,88.87,89.26,86.58,86.59,916156,28.1709243642544,28.2945505654704,27.4450166699353,27.4481865725306,2890170.82532481,0.0,1.0
2018-01-12,90.69,90.78,88.92,89.18,713748,28.7478466365954,28.7763757599529,28.1867738772308,28.2691913447081,2251640.16415756,0.0,1.0
2018-01-16,91.38,91.95,90.6,90.66,646246,28.9665699156697,29.1472543636007,28.7193175132379,28.7383369288096,2038693.55784698,0.0,1.0
2018-01-17,90.99,92.04,89.91,91.85,700670,28.8429437144538,29.1757834869582,28.5005942341636,29.1155553376479,2210383.37595381,0.0,1.0
2018-01-18,89.92,92.03,89.65,91.22,464785,28.5037641367588,29.1726135843629,28.4181767666863,28.9158514741453,1466243.7915034,0.0,1.0
2018-01-19,91.15,91.31,89.71,90.01,461737,28.8936621559783,28.9443805975028,28.437196182258,28.5322932601164,1456628.35409363,0.0,1.0
2018-01-22,92.75,94.78,91.32,91.38,646141,29.4008465712231,30.044336798065,28.9475505000981,28.9665699156697,2038362.31738503,0.0,1.0
2018-01-23,93.38,93.61,90.8,92.51,503512,29.6005504347258,29.6734581944172,28.7827155651435,29.3247689089364,1588414.7378841,0.0,1.0
2018-01-24,93.41,94.06,92.95,93.37,342475,29.6100601425116,29.8161038112048,29.4642446231287,29.5973805321305,1080395.97339658,0.0,1.0
2018-01-25,92.37,93.34,92.15,93.27,309937,29.2803902726025,29.5878708243446,29.2106524155063,29.5656815061777,977749.286244586,0.0,1.0
2018-01-26,92.1,92.85,91.68,92.81,447046,29.1948029025299,29.4325455971759,29.0616669935281,29.4198659867948,1410283.0814601,0.0,1.0
2018-01-29,91.3,92.34,90.95,91.73,385617,28.9412106949075,29.2708805648166,28.8302641040727,29.0775165065045,1216494.79253454,0.0,1.0
2018-01-30,90.85,92.12,90.51,91.09,407201,28.7985650781199,29.2011427077205,28.6907883898804,28.8746427404066,1284585.21282739,0.0,1.0
2018-01-31,90.94,91.4,90.47,90.87,635025,28.8270942014774,28.9729097208603,28.6781087794992,28.8049048833105,2003294.99381316,0.0,1.0
2018-02-01,91.24,91.82,90.4,90.5,558610,28.9221912793358,29.1060456298621,28.6559194613323,28.6876184872851,1762230.80428955,0.0,1.0
2018-02-02,90.95,91.99,90.63,91.23,312104,28.8302641040727,29.1599339739818,28.7288272210237,28.9190213767405,984585.45844504,0.0,1.0
2018-02-05,87.6,90.98,87.46,90.38,364606,27.7683467346539,28.8397738118585,27.7239680983199,28.6495796561417,1150211.99876263,0.0,1.0
2018-02-06,86.85,87.85,86.06,86.47,686662,27.5306040400078,27.8475942995359,27.2801817349807,27.4101477413872,2166192.74365849,0.0,1.0
2018-02-07,87.98,88.64,86.15,86.72,738954,27.8888030332745,28.098016604563,27.3087108583382,27.4893953062692,2331156.80305218,0.0,1.0
2018-02-08,86.01,88.01,85.97,87.95,578881,27.2643322220043,27.8983127410603,27.2516526116232,27.8792933254887,1826179.14147247,0.0,1.0
2018-02-09,86.88,87.52,85.35,86.55,517342,27.5401137477937,27.7429875138916,27.0551186507158,27.4355069621494,1632043.83872963,0.0,1.0
2018-02-12,86.91,87.97,85.92,87.28,457318,27.5496234555795,27.8856331306792,27.2358030986468,27.6669098516049,1442687.86265209,0.0,1.0
2018-02-13,87.42,87.63,85.55,87.0,620178,27.7112884879388,27.7778564424397,27.1185167026214,27.578152578937,1956457.5924933,0.0,1.0
2018-02-14,90.04,90.07,86.83,87.89,690444,28.5418029679022,28.551312675688,27.5242642348173,27.860273909917,2178123.70963085,0.0,1.0
2018-02-15,89.85,91.02,86.2,90.45,595236,28.4815748185919,28.8524534222397,27.3245603713146,28.6717689743087,1877773.78676016,0.0,1.0
2018-02-16,89.86,90.25,86.89,89.46,338209,28.4847447211872,28.6083709224031,27.543283650389,28.357948617376,1066938.14662817,0.0,1.0
2018-02-20,88.71,89.43,87.15,89.35,793319,28.1202059227299,28.3484389095901,27.6257011178662,28.3230796888279,2502660.4955661,0.0,1.0
2018-02-21,88.82,89.93,88.03,89.09,501821,28.155074851278,28.5069340393541,27.9046525462509,28.2406622213506,1583080.18911116,0.0,1.0
2018-02-22,87.94,89.21,87.01,88.81,597859,27.8761234228934,28.278701052494,27.5813224815323,28.1519049486827,1886048.4889668,0.0,1.0
2018-02-23,87.98,89.2,87.62,87.88,291263,27.8888030332745,28.2755311498987,27.7746865398444,27.8571040073217,918838.958754382,0.0,1.0
2018-02-26,88.59,89.1,87.44,88.47,538319,28.0821670915866,28.2438321239459,27.7176282931294,28.0441282604432,1698219.37368529,0.0,1.0
2018-02-27,89.04,89.5,88.05,88.83,527735,28.2248127083742,28.3706282277571,27.9109923514415,28.1582447538733,1664830.33512064,0.0,1.0
2018-02-28,88.24,89.82,88.09,89.36,594912,27.9712205007518,28.472065110806,27.9236719618226,28.3262495914232,1876751.67333471,0.0,1.0
2018-03-01,86.25,88.49,86.16,87.97,577239,27.340409884291,28.0504680656338,27.3118807609335,27.8856331306792,1820999.17158177,0.0,1.0
2018-03-02,86.14,86.52,85.62,85.62,599660,27.305540955743,27.4259972543636,27.1407060207884,27.1407060207884,1891730.05155702,0.0,1.0
2018-03-05,89.14,89.54,86.17,86.3,1033821,28.256511734327,28.3833078381382,27.3150506635288,27.3562593972674,3261365.19632914,0.0,1.0
2018-03-06,90.05,90.27,87.72,89.08,703420,28.5449728704975,28.6147107275936,27.8063855657972,28.2374923187553,2219058.72138585,0.0,1.0
2018-03-07,89.66,89.99,88.09,89.61,474434,28.4213466692816,28.5259534549258,27.9236719618226,28.4054971563052,1496683.21262116,0.0,1.0
2018-03-08,88.72,89.94,88.5,89.75,719789,28.1233758253252,28.5101039419494,28.0536379682291,28.4498757926391,2270697.53206847,0.0,1.0
2018-03-09,88.07,88.8,87.75,88.74,2858140,27.917332156632,28.1487350460875,27.8158952735831,28.1297156305158,9016491.56114663,0.0,1.0
2018-03-12,85.15,89.54,84.73,88.55,2262110,26.9917205988102,28.3833078381382,26.8585846898085,28.0694874812055,7136212.96555992,0.0,1.0
2018-03-13,85.43,85.94,84.8,85.68,1000046,27.0804778714781,27.2421429038374,26.8807740079754,27.1597254363601,3154816.18106826,0.0,1.0
2018-03-14,84.41,85.86,84.23,85.86,1063158,26.7571478067595,27.2167836830751,26.7000895600445,27.2167836830751,3353913.78139823,0.0,1.0
2018-03-15,84.27,84.77,83.86,84.77,1045754,26.7127691704256,26.8712643001896,26.5828031640191,26.8712643001896,3299009.88616209,0.0,1.0
2018-03-16,85.04,85.76,84.41,84.51,973416,26.9568516702621,27.1850846571223,26.7571478067595,26.7888468327123,3070807.29057538,0.0,1.0
2018-03-19,85.4,85.53,84.17,84.92,643986,27.0709681636922,27.1121768974309,26.6810701444728,26.9188128391188,2031564.00123737,0.0,1.0
2018-03-20,85.94,86.84,85.43,85.8,575845,27.2421429038374,27.5274341374126,27.0804778714781,27.1977642675034,1816601.56011548,0.0,1.0
2018-03-21,85.82,86.78,85.6,86.18,615609,27.204104072694,27.5084147218409,27.1343662155978,27.3182205661241,1942043.90039183,0.0,1.0
2018-03-22,84.36,86.22,84.28,85.94,717175,26.7412982937831,27.3309001765052,26.7159390730209,27.2421429038374,2262451.22190142,0.0,1.0
2018-03-23,83.41,85.44,83.35,84.19,909666,26.4401575472315,27.0836477740733,26.4211381316598,26.6874099496633,2869697.01010517,0.0,1.0
2018-03-26,84.29,84.34,83.16,84.03,667242,26.7191089756161,26.7349584885925,26.3609099823495,26.6366915081389,2104929.0315529,0.0,1.0
2018-03-27,84.47,85.66,83.8,84.28,810892,26.7761672223312,27.1533856311695,26.5637837484474,26.7159390730209,2558097.53021241,0.0,1.0
2018-03-28,85.8,86.17,83.58,84.69,538828,27.1977642675034,27.3150506635288,26.4940458913512,26.8459050794273,1699825.10125799,0.0,1.0
2018-03-29,85.59,86.3,84.83,86.0,1090972,27.1311963130026,27.3562593972674,26.8902837157613,27.261162319409,3441657.80243349,0.0,1.0
2018-04-02,85.2,86.07,84.56,85.57,618131,27.0075701117866,27.283351637576,26.8046963456887,27.124856507812,1949999.98082079,0.0,1.0
2018-04-03,86.0,86.29,85.23,85.69,427653,27.261162319409,27.3530894946722,27.0170798195725,27.1628953389554,1349104.5454733,0.0,1.0
2018-04-04,86.52,86.64,84.79,85.11,409095,27.4259972543636,27.464036085507,26.8776041053801,26.9790409884291,1290560.15982677,0.0,1.0
2018-04-05,86.4,86.78,86.0,86.64,296127,27.3879584232202,27.5084147218409,27.261162319409,27.464036085507,934183.278820377,0.0,1.0
2018-04-06,85.41,86.78,85.05,85.99,371394,27.0741380662875,27.5084147218409,26.9600215728574,27.2579924168138,1171625.90595999,0.0,1.0
2018-04-09,80.37,82.45,80.01,81.7,1529377,25.4765071582663,26.1358468980846,25.3623906648362,25.8981042034386,4824681.37121056,0.0,1.0
2018-04-10,78.77,80.9,78.62,80.83,1188528,24.9693227430215,25.6445119958162,24.9217742040923,25.6223226776492,3749414.89296762,0.0,1.0
2018-04-11,79.79,80.26,78.19,78.62,765248,25.2926528077401,25.4416382297182,24.7854683924953,24.9217742040923,2414105.72406682,0.0,1.0
2018-04-12,80.95,81.39,80.33,80.34,613403,25.6603615087926,25.7998372229849,25.4638275478852,25.4669974504805,1935084.6960198,0.0,1.0
2018-04-13,80.92,82.32,80.58,80.9,580616,25.6508518010067,26.0946381643459,25.5430751127672,25.6445119958162,1831652.49577233,0.0,1.0
2018-04-16,82.14,82.37,80.98,81.21,468701,26.0375799176309,26.1104876773224,25.6698712165784,25.7427789762699,1478597.48339864,0.0,1.0
2018-04-17,81.69,82.59,81.09,82.22,547229,25.8949343008433,26.1802255344185,25.7047401451265,26.0629391383931,1726327.49288513,0.0,1.0
2018-04-18,80.49,82.06,80.42,81.85,686942,25.5145459894097,26.0122206968687,25.4923566712427,25.9456527423678,2167076.05155702,0.0,1.0
2018-04-19,80.58,81.09,80.26,80.38,465432,25.5430751127672,25.7047401451265,25.4416382297182,25.4796770608616,1468284.86368323,0.0,1.0
2018-04-20,81.05,81.53,80.45,80.7,481470,25.6920605347454,25.8442158593188,25.5018663790286,25.5811139439106,1518879.47824293,0.0,1.0
2018-04-23,81.12,81.86,80.77,81.33,403196,25.7142498529123,25.9488226449631,25.6033032620775,25.7808178074132,1271950.75520726,0.0,1.0
2018-04-24,80.86,81.82,80.51,80.87,550802,25.6318323854351,25.9361430345819,25.5208857946003,25.6350022880303,1737599.13260466,0.0,1.0
2018-04-25,80.62,81.48,80.24,81.01,396990,25.5557547231483,25.8283663463424,25.4352984245277,25.6793809243643,1252372.86657043,0.0,1.0
2018-04-26,81.33,81.58,80.28,80.6,404878,25.7808178074132,25.8600653722952,25.4479780349088,25.5494149179578,1277256.91194061,0.0,1.0
2018-04-27,81.68,82.17,81.34,81.51,346389,25.891764398248,26.0470896254167,25.7839877100085,25.8378760541283,1092743.35594968,0.0,1.0
2018-04-30,80.13,81.88,80.1,81.53,667406,25.4004294959796,25.9551624501536,25.3909197881938,25.8442158593188,2105446.39760775,0.0,1.0
2018-05-01,80.63,80.88,79.3,80.08,744867,25.5589246257436,25.6381721906256,25.1373275805714,25.3845799830032,2349810.37306661,0.0,1.0
2018-05-02,78.93,82.51,77.47,81.34,1380103,25.020041184546,26.1548663136563,24.5572354056351,25.7839877100085,4353771.00247474,0.0,1.0
2018-05-03,77.95,79.31,77.12,78.63,1236439,24.7093907302085,25.1404974831666,24.4462888148003,24.9249441066876,3900558.3384203,0.0,1.0
2018-05-04,78.83,79.48,77.79,78.05,800247,24.9883421585932,25.1943858272864,24.6586722886841,24.7410897561613,2524516.05671272,0.0,1.0
2018-05-07,79.13,80.3,78.54,79.53,1124788,25.0834392364516,25.4543178400994,24.8964149833301,25.2102353402628,3548336.15920808,0.0,1.0
2018-05-08,79.99,80.36,78.65,79.22,666086,25.3560508596457,25.473337255671,24.9312839118781,25.1119683598091,2101282.23180037,0.0,1.0
2018-05-09,79.38,79.85,79.25,79.79,591446,25.1626868013336,25.3116722233118,25.121478067595,25.2926528077401,1865817.58341926,0.0,1.0
2018-05-10,79.57,80.06,79.14,79.59,399680,25.2229149506439,25.3782401778126,25.0866091390469,25.2292547558345,1260858.9317385,0.0,1.0
2018-05-11,79.65,79.97,79.45,79.5,514724,25.2482741714062,25.3497110544551,25.1848761195006,25.200725632477,1623784.90987832,0.0,1.0
2018-05-14,79.17,80.02,78.76,79.94,646117,25.0961188468327,25.3655605674315,24.9661528404262,25.3402013466693,2038286.60527944,0.0,1.0
2018-05-15,78.14,79.14,77.79,78.44,903597,24.7696188795189,25.0866091390469,24.6586722886841,24.8647159573773,2850551.31140441,0.0,1.0
2018-05-16,78.76,79.35,78.13,78.24,496397,24.9661528404262,25.1531770935478,24.7664489769236,24.8013179054717,1565969.25324809,0.0,1.0
2018-05-17,78.82,79.38,78.47,79.03,440399,24.9851722559979,25.1626868013336,24.8742256651631,25.0517402104988,1389313.98288307,0.0,1.0
2018-05-18,78.67,78.8,78.19,78.51,436838,24.9376237170687,24.9788324508073,24.7854683924953,24.8869052755442,1378080.19921633,0.0,1.0
2018-05-21,79.6,79.69,78.18,78.99,427633,25.2324246584298,25.2609537817873,24.7822984899,25.0390606001177,1349041.45205197,0.0,1.0
2018-05-22,79.65,79.99,79.26,79.46,304640,25.2482741714062,25.3560508596457,25.1246479701902,25.1880460220958,961038.993606928,0.0,1.0
2018-05-23,78.74,79.61,78.6,79.52,278104,24.9598130352357,25.235594561025,24.9154343989017,25.2070654376675,877326.642194266,0.0,1.0
2018-05-24,78.58,78.79,77.86,78.69,583449,24.9090945937112,24.9756625482121,24.680861606851,24.9439635222593,1840589.67890287,0.0,1.0
2018-05-25,79.01,79.88,78.5,78.55,462807,25.0454004053082,25.3211819310976,24.8837353729489,24.8995848859253,1460003.85213446,0.0,1.0
2018-05-29,78.0,78.62,77.86,78.54,515104,24.7252402431849,24.9217742040923,24.680861606851,24.8964149833301,1624983.68488348,0.0,1.0
2018-05-30,79.09,79.55,78.3,78.54,507862,25.0707596260705,25.2165751454534,24.8203373210433,24.8964149833301,1602137.55702206,0.0,1.0
2018-05-31,78.45,79.0,78.11,79.0,1257379,24.8678858599725,25.042230502713,24.760109171733,25.042230502713,3966617.15054651,0.0,1.0
2018-06-01,79.83,80.08,78.66,79.06,782516,25.3053324181212,25.3845799830032,24.9344538144734,25.0612499182846,2468580.58403795,0.0,1.0
2018-06-04,80.7,81.14,79.82,80.0,737023,25.5811139439106,25.7205896581029,25.3021625155259,25.359220762241,2325065.13322334,0.0,1.0
2018-06-05,81.08,81.58,80.25,80.7,1029001,25.7015702425312,25.8600653722952,25.438468327123,25.5811139439106,3246159.68179006,0.0,1.0
2018-06-06,81.6,81.86,80.51,81.26,1353545,25.8664051774858,25.9488226449631,25.5208857946003,25.7586284892463,4269989.24829862,0.0,1.0
2018-06-07,81.64,81.93,81.31,81.55,810558,25.8790847878669,25.97101196313,25.7744780022227,25.8505556645094,2557043.8700763,0.0,1.0
2018-06-08,84.29,84.36,81.75,81.85,765803,26.7191089756161,26.7412982937831,25.913953716415,25.9456527423678,2415856.56650856,0.0,1.0
2018-06-11,83.48,84.14,82.94,84.14,513589,26.4623468653984,26.6715604366869,26.2911721252533,26.6715604366869,1620204.35821819,0.0,1.0
2018-06-12,83.14,83.9,82.76,83.9,724711,26.3545701771589,26.5954827744002,26.2341138785383,26.5954827744002,2286224.8230563,0.0,1.0
2018-06-13,82.55,83.62,82.54,83.25,385320,26.1675459240374,26.5067255017324,26.1643760214421,26.389439105707,1215557.85522788,0.0,1.0
2018-06-14,81.13,82.56,80.94,82.56,865218,25.7174197555076,26.1707158266327,25.6571916061973,26.1707158266327,2729478.19055476,0.0,1.0
2018-06-15,80.51,82.04,80.2,80.87,1125738,25.5208857946003,26.0058808916781,25.4226188141466,25.6350022880303,3551333.09672097,0.0,1.0
2018-06-18,80.38,80.51,79.35,79.91,732937,25.4796770608616,25.5208857946003,25.1531770935478,25.3306916388834,2312175.14724686,0.0,1.0
2018-06-19,80.72,81.18,80.25,80.41,711431,25.5874537491011,25.733269268484,25.438468327123,25.4891867686474,2244330.79129718,0.0,1.0
2018-06-20,81.05,81.44,80.4,80.7,467351,25.6920605347454,25.8156867359613,25.4860168660522,25.5811139439106,1474338.67745927,0.0,1.0
2018-06-21,26.36,28.1,26.0,27.39,1699879,25.0675897234752,26.7222788782114,24.7252402431849,26.0470896254167,1787519.69911322,0.0,3.0
2018-06-22,26.48,26.74,26.25,26.54,2913548,25.1817062169053,25.4289586193371,24.9629829378309,25.2387644636203,3063761.85852753,0.0,1.0
2018-06-25,26.61,26.81,26.35,26.55,1770515,25.3053324181212,25.495526573838,25.0580800156894,25.2482741714062,1861797.4809239,0.0,1.0
2018-06-26,26.41,26.73,26.17,26.59,1980334,25.1151382624044,25.4194489115513,24.8869052755442,25.2863130025495,2082434.12373685,0.0,1.0
2018-06-27,26.27,26.6,26.26,26.48,2012651,24.9820023534026,25.2958227103354,24.9724926456168,25.1817062169053,2116417.29201898,0.0,1.0
2018-06-28,26.42,26.57,26.16,26.16,1848320,25.1246479701902,25.2672935869778,24.8773955677584,24.8773955677584,1943613.87502578,0.0,1.0
2018-06-29,26.46,26.83,26.44,26.5,1529759,25.1626868013336,25.5145459894097,25.1436673857619,25.200725632477,1608628.81851928,0.0,1.0
2018-07-02,26.63,26.64,26.25,26.25,1249437,25.3243518336929,25.3338615414787,24.9629829378309,24.9629829378309,1313854.25097958,0.0,1.0
2018-07-03,26.76,26.92,26.65,26.65,537300,25.4479780349088,25.6001333594823,25.3433712492646,25.3433712492646,565001.58795628,0.0,1.0
2018-07-05,26.93,26.9899,26.66,26.96,926234,25.6096430672681,25.6666062169053,25.3528809570504,25.6381721906256,973987.866776655,0.0,1.0
2018-07-06,27.28,27.3,26.68,26.98,1482625,25.9424828397725,25.9615022553442,25.3719003726221,25.6571916061973,1559064.7298412,0.0,1.0
2018-07-09,27.89,27.96,26.95,27.25,1858013,26.5225750147088,26.5891429692097,25.6286624828398,25.913953716415,1953806.61724067,0.0,1.0
2018-07-10,28.24,28.25,27.86,28.0,1783995,26.8554147872132,26.864924494999,26.4940458913512,26.627181800353,1875972.46958136,0.0,1.0
2018-07-11,28.04,28.22,27.82,28.06,1988892,26.6652206314964,26.8363953716415,26.4560070602079,26.6842400470681,2091433.34873169,0.0,1.0
2018-07-12,28.08,28.26,27.89,28.18,1873982,26.7032594626397,26.8744342027849,26.5225750147088,26.7983565404981,1970598.93132605,0.0,1.0
2018-07-13,28.43,28.46,28.08,28.18,1642369,27.0360992351441,27.0646283585017,26.7032594626397,26.7983565404981,1727044.65477418,0.0,1.0
2018-07-16,28.53,28.73,28.23,28.45,1141387,27.1311963130026,27.3213904687194,26.8459050794273,27.0551186507158,1200233.51474531,0.0,1.0
2018-07-17,28.36,28.71,28.33,28.53,1008437,26.9695312806433,27.3023710531477,26.9410021572857,27.1311963130026,1060429.00866158,0.0,1.0
2018-07-18,28.95,29.02,28.4,28.46,1288539,27.5306040400078,27.5971719945087,27.0075701117866,27.0646283585017,1354972.23365643,0.0,1.0
2018-07-19,29.01,29.04,28.65,28.87,1000979,27.5876622867229,27.6161914100804,27.2453128064326,27.4545263777211,1052586.49639101,0.0,1.0
2018-07-20,29.05,29.29,28.8,29.04,1466901,27.6257011178662,27.8539341047264,27.3879584232202,27.6161914100804,1542530.04722623,0.0,1.0
2018-07-23,29.04,29.1,28.77,28.99,515647,27.6161914100804,27.6732496567955,27.3594292998627,27.5686428711512,542232.223757476,0.0,1.0
2018-07-24,29.13,29.25,28.9,29.17,1916722,27.701778780153,27.8158952735831,27.4830555010786,27.7398176112963,2015542.47844916,0.0,1.0
2018-07-25,29.5,29.51,28.99,29.15,1700688,28.0536379682291,28.0631476760149,27.5686428711512,27.7207981957247,1788370.40874407,0.0,1.0
2018-07-26,30.0,30.08,29.39,29.59,1419519,28.5291233575211,28.6052010198078,27.9490311825848,28.1392253383016,1492705.17240668,0.0,1.0
2018-07-27,30.14,30.33,29.9,30.04,1315374,28.6622592665228,28.8429437144538,28.4340262796627,28.5671621886644,1383190.76634358,0.0,1.0
2018-07-30,30.34,30.59,29.73,30.22,1295782,28.8524534222397,29.0901961168857,28.2723612473034,28.7383369288096,1362588.66116725,0.0,1.0
2018-07-31,30.56,30.7,30.17,30.47,1868988,29.0616669935281,29.1948029025299,28.6907883898804,28.9760796234556,1965347.45555785,0.0,1.0
2018-08-01,30.06,30.97,29.65,30.26,1990494,28.5861816042361,29.4515650127476,28.1962835850167,28.7763757599529,2093117.94308105,0.0,1.0
2018-08-02,30.04,30.42,29.85,30.0,1884659,28.5671621886644,28.9285310845264,28.3864777407335,28.5291233575211,1981826.40565065,0.0,1.0
2018-08-03,29.96,30.52,29.63,29.99,968485,28.4910845263777,29.0236281623848,28.177264169445,28.5196136497352,1018417.20251598,0.0,1.0
2018-08-06,30.11,30.24,29.85,30.07,785927,28.6337301431653,28.7573563443813,28.3864777407335,28.595691312022,826447.055681585,0.0,1.0
2018-08-07,30.21,30.34,29.93,30.14,983310,28.7288272210237,28.8524534222397,28.4625554030202,28.6622592665228,1034006.53536812,0.0,1.0
2018-08-08,30.3,30.41,29.96,30.27,676987,28.8144145910963,28.9190213767405,28.4910845263777,28.7858854677388,711890.433697669,0.0,1.0
2018-08-09,30.34,30.43,30.14,30.19,653587,28.8524534222397,28.9380407923122,28.6622592665228,28.7098078054521,687283.999381315,0.0,1.0
2018-08-10,30.22,30.26,29.96,30.17,796200,28.7383369288096,28.7763757599529,28.4910845263777,28.6907883898804,837249.700969271,0.0,1.0
2018-08-13,30.1,30.54,30.04,30.14,580893,28.6242204353795,29.0426475779565,28.5671621886644,28.6622592665228,610842.11321922,0.0,1.0
2018-08-14,30.27,30.39,29.97,30.1,879564,28.7858854677388,28.9000019611689,28.5005942341636,28.6242204353795,924911.700556815,0.0,1.0
2018-08-15,30.26,30.58,30.13,30.13,651645,28.7763757599529,29.0806864090998,28.652749558737,28.652749558737,685241.875644464,0.0,1.0
2018-08-16,30.45,30.67,30.15,30.33,774625,28.9570602078839,29.1662737791724,28.6717689743087,28.8429437144538,814562.358218189,0.0,1.0
2018-08-17,30.63,30.72,30.4,30.4,732694,29.128234948029,29.2138223181016,28.9095116689547,28.9095116689547,770469.520725923,0.0,1.0
2018-08-20,30.54,30.96,30.53,30.69,532079,29.0426475779565,29.4420553049618,29.0331378701706,29.1852931947441,559511.40874407,0.0,1.0
2018-08-21,30.73,30.8,30.44,30.44,774548,29.2233320258874,29.2898999803883,28.9475505000981,28.9475505000981,814481.388327491,0.0,1.0
2018-08-22,30.33,30.68,30.26,30.68,654541,28.8429437144538,29.1757834869582,28.7763757599529,29.1757834869582,688287.184780367,0.0,1.0
2018-08-23,30.58,30.6,30.27,30.34,528649,29.0806864090998,29.0997058246715,28.7858854677388,28.8524534222397,555904.568158383,0.0,1.0
2018-08-24,30.87,30.99,30.53,30.53,715475,29.3564679348892,29.4705844283193,29.0331378701706,29.0331378701706,752362.760362961,0.0,1.0
2018-08-27,31.14,31.22,30.87,30.87,751891,29.6132300451069,29.6893077073936,29.3564679348892,29.3564679348892,790656.260878531,0.0,1.0
2018-08-28,30.89,31.32,30.89,31.27,541861,29.3754873504609,29.784404785252,29.3754873504609,29.7368562463228,569797.739533924,0.0,1.0
2018-08-29,30.87,31.09,30.8,30.93,512868,29.3564679348892,29.5656815061777,29.2898999803883,29.4135261816042,539309.946793153,0.0,1.0
2018-08-30,30.6,30.88,30.49,30.83,1160449,29.0997058246715,29.365977642675,28.9950990390273,29.3184291037458,1220278.29469994,0.0,1.0
2018-08-31,30.57,30.66,30.36,30.61,1257669,29.071176701314,29.1567640713865,28.8714728378113,29.1092155324573,1322510.66838523,0.0,1.0
2018-09-04,30.59,30.79,30.45,30.5,999587,29.0901961168857,29.2803902726025,28.9570602078839,29.0046087468131,1051122.72901629,0.0,1.0
2018-09-05,30.59,30.73,30.47,30.55,1337901,29.0901961168857,29.2233320258874,28.9760796234556,29.0521572857423,1406879.19137966,0.0,1.0
2018-09-06,30.36,30.72,30.35,30.55,1376656,28.8714728378113,29.2138223181016,28.8619631300255,29.0521572857423,1447632.28376985,0.0,1.0
2018-09-07,30.28,30.58,30.13,30.37,671934,28.7953951755246,29.0806864090998,28.652749558737,28.8809825455972,706576.916065168,0.0,1.0
2018-09-10,30.08,30.36,29.95,30.36,484679,28.6052010198078,28.8714728378113,28.4815748185919,28.8714728378113,509667.605898123,0.0,1.0
2018-09-11,30.23,30.35,29.9418,30.03,890562,28.7478466365954,28.8619631300255,28.4737768582075,28.5576524808786,936476.724685503,0.0,1.0
2018-09-12,30.0,30.21,29.95,30.17,798280,28.5291233575211,28.7288272210237,28.4815748185919,28.6907883898804,839436.93957517,0.0,1.0
2018-09-13,30.35,30.51,30.02,30.03,1033015,28.8619631300255,29.0141184545989,28.5481427730928,28.5576524808786,1086274.17714993,0.0,1.0
2018-09-14,30.4,30.55,30.34,30.4,1583636,28.9095116689547,29.0521572857423,28.8524534222397,28.9095116689547,1665283.55619715,0.0,1.0
2018-09-17,30.18,30.45,29.96,30.45,1833176,28.7002980976662,28.9570602078839,28.4910845263777,28.9570602078839,1927689.09548361,0.0,1.0
2018-09-18,30.24,30.34,30.1,30.27,1241686,28.7573563443813,28.8524534222397,28.6242204353795,28.7858854677388,1305703.63250154,0.0,1.0
2018-09-19,30.15,30.35,30.11,30.23,1046251,28.6717689743087,28.8619631300255,28.6337301431653,28.7478466365954,1100192.585894,0.0,1.0
2018-09-20,30.22,30.36,30.17,30.26,1305750,28.7383369288096,28.8714728378113,28.6907883898804,28.7763757599529,1373070.58156321,0.0,1.0
2018-09-21,30.2,30.46,30.0,30.1,2415466,28.7193175132379,28.9665699156697,28.5291233575211,28.6242204353795,2540000.23386265,0.0,1.0
2018-09-24,29.91,30.19,29.84,30.15,1045531,28.4435359874485,28.7098078054521,28.3769680329476,28.6717689743087,1099435.46483811,0.0,1.0
2018-09-25,29.65,30.03,29.64,29.89,740382,28.1962835850167,28.5576524808786,28.1867738772308,28.4245165718768,778553.891111569,0.0,1.0
2018-09-26,29.53,29.79,29.39,29.75,1205692,28.0821670915866,28.3294194940184,27.9490311825848,28.2913806628751,1267853.88904929,0.0,1.0
2018-09-27,29.59,29.87,29.54,29.63,723135,28.1392253383016,28.4054971563052,28.0916767993724,28.177264169445,760417.687151991,0.0,1.0
2018-09-28,29.81,29.86,29.4,29.45,1262920,28.3484389095901,28.3959874485193,27.9585408903707,28.0060894292999,1328032.39430811,0.0,1.0
2018-10-01,29.31,30.0,29.26,29.84,577162,27.8729535202981,28.5291233575211,27.8254049813689,28.3769680329476,606918.753969891,0.0,1.0
2018-10-02,29.44,29.47,29.18,29.27,775907,27.996579721514,28.0251088448715,27.7493273190822,27.8349146891547,815910.454320479,0.0,1.0
2018-10-03,29.29,30.0,29.27,29.61,1148088,27.8539341047264,28.5291233575211,27.8349146891547,28.1582447538733,1207279.99835018,0.0,1.0
2018-10-04,28.94,29.33,28.73,29.22,1001058,27.521094332222,27.8919729358698,27.3213904687194,27.7873661502255,1052669.56939575,0.0,1.0
2018-10-05,28.71,29.07,28.7,28.99,825529,27.3023710531477,27.6447205334379,27.2928613453618,27.5686428711512,868090.816869457,0.0,1.0
2018-10-08,28.85,29.07,28.69,28.76,632942,27.4355069621494,27.6447205334379,27.283351637576,27.3499195920769,665574.604660756,0.0,1.0
2018-10-09,28.87,29.03,28.72,28.8,855478,27.4545263777211,27.6066817022946,27.3118807609335,27.3879584232202,899583.898123325,0.0,1.0
2018-10-10,28.09,28.9,28.07,28.79,1198928,26.7127691704256,27.4830555010786,26.6937497548539,27.3784487154344,1260741.15735203,0.0,1.0
2018-10-11,27.32,28.14,27.32,28.05,1264684,25.9805216709159,26.7603177093548,25.9805216709159,26.6747303392822,1329887.34089503,0.0,1.0
2018-10-12,27.2,27.73,26.82,27.63,1150538,25.8664051774858,26.3704196901353,25.5050362816238,26.2753226122769,1209856.31305424,0.0,1.0
2018-10-15,27.36,27.6,27.19,27.19,719582,26.0185605020592,26.2467934889194,25.8568954696999,25.8568954696999,756681.505052589,0.0,1.0
2018-10-16,27.92,28.09,27.38,27.51,1042754,26.5511041380663,26.7127691704256,26.0375799176309,26.1612061188468,1096515.29098783,0.0,1.0
2018-10-17,28.05,28.41,27.85,27.91,911385,26.6747303392822,27.0170798195725,26.4845361835654,26.5415944302804,958373.296555991,0.0,1.0
2018-10-18,27.62,28.02,27.49,27.92,932396,26.2658129044911,26.6462012159247,26.1421867032752,26.5511041380663,980467.561146627,0.0,1.0
2018-10-19,27.71,27.93,27.5,27.62,633400,26.3514002745636,26.5606138458521,26.151696411061,26.2658129044911,666056.217776862,0.0,1.0
2018-10-22,27.4,27.93,27.23,27.76,793098,26.0565993332026,26.5606138458521,25.8949343008433,26.3989488134928,833987.771086822,0.0,1.0
2018-10-23,26.96,27.29,26.89,27.09,970140,25.6381721906256,25.9519925475583,25.5716042361247,25.7617983918415,1020157.5293875,0.0,1.0
2018-10-24,26.16,27.07,26.12,26.87,1325739,24.8773955677584,25.7427789762699,24.839356736615,25.5525848205531,1394090.15487729,0.0,1.0
2018-10-25,26.57,26.86,26.23,26.23,947978,25.2672935869778,25.5430751127672,24.9439635222593,24.9439635222593,996852.922664468,0.0,1.0
2018-10-26,26.7,26.87,26.32,26.37,1328367,25.3909197881938,25.5525848205531,25.0295508923318,25.077099431261,1396853.64673128,0.0,1.0
2018-10-29,26.77,27.2,26.62,26.9,1163102,25.4574877426946,25.8664051774858,25.314842125907,25.5811139439106,1223068.07547948,0.0,1.0
2018-10-30,27.64,27.75,26.77,26.88,1380305,26.2848323200628,26.389439105707,25.4574877426946,25.5620945283389,1451469.41534337,0.0,1.0
2018-10-31,28.37,28.88,27.83,28.4,2032332,26.9790409884291,27.464036085507,26.4655167679937,27.0075701117866,2137112.98577026,0.0,1.0
2018-11-01,28.69,29.0,28.12,28.52,2080990,27.283351637576,27.578152578937,26.7412982937831,27.1216866052167,2188279.64734997,0.0,1.0
2018-11-02,28.03,29.0,27.67,28.9,1048999,26.6557109237105,27.578152578937,26.3133614434203,27.4830555010786,1103082.26459064,0.0,1.0
2018-11-05,27.83,28.41,27.71,28.11,1367996,26.4655167679937,27.0170798195725,26.3514002745636,26.7317885859973,1438525.79995876,0.0,1.0
2018-11-06,27.88,28.03,27.49,27.79,1241349,26.5130653069229,26.6557109237105,26.1421867032752,26.4274779368504,1305349.25778511,0.0,1.0
2018-11-07,28.16,28.35,27.94,27.95,653513,26.7793371249265,26.9600215728574,26.570123553638,26.5796332614238,687206.184161682,0.0,1.0
2018-11-08,28.35,28.42,27.98,28.12,705906,26.9600215728574,27.0265895273583,26.6081623847813,26.7412982937831,742300.411218809,0.0,1.0
2018-11-09,28.35,28.56,28.05,28.32,1204546,26.9600215728574,27.1597254363601,26.6747303392822,26.9314924494999,1266648.804702,0.0,1.0
2018-11-12,28.01,28.43,27.95,28.37,1003005,26.6366915081389,27.0360992351441,26.5796332614238,26.9790409884291,1054716.95091771,0.0,1.0
2018-11-13,28.15,28.36,27.97,28.0,955093,26.7698274171406,26.9695312806433,26.5986526769955,26.627181800353,1004334.75087647,0.0,1.0
2018-11-14,27.89,28.31,27.73,28.25,841739,26.5225750147088,26.9219827417141,26.3704196901353,26.864924494999,885136.556197153,0.0,1.0
2018-11-15,28.3,28.32,27.6,27.81,775744,26.9124730339282,26.9314924494999,26.2467934889194,26.446497352422,815739.050525882,0.0,1.0
2018-11-16,28.26,28.35,27.95,28.1,702308,26.8744342027849,26.9600215728574,26.5796332614238,26.7222788782114,738516.909053412,0.0,1.0
2018-11-19,28.25,28.43,28.01,28.25,956538,26.864924494999,27.0360992351441,26.6366915081389,26.864924494999,1005854.25077336,0.0,1.0
2018-11-20,27.92,28.12,27.81,28.04,1199300,26.5511041380663,26.7412982937831,26.446497352422,26.6652206314964,1261132.33656424,0.0,1.0
2018-11-21,28.0,28.33,27.69,27.97,823599,26.627181800353,26.9410021572857,26.332380858992,26.5986526769955,866061.31181687,0.0,1.0
2018-11-23,28.0,28.17,27.65,27.8,358234,26.627181800353,26.7888468327123,26.2943420278486,26.4369876446362,376703.478242937,0.0,1.0
2018-11-26,28.16,28.36,28.0,28.16,714815,26.7793371249265,26.9695312806433,26.627181800353,26.7793371249265,751668.732728396,0.0,1.0
2018-11-27,27.87,28.23,27.79,28.08,936863,26.5035555991371,26.8459050794273,26.4274779368504,26.7032594626397,985164.866364198,0.0,1.0
2018-11-28,28.45,28.53,27.64,27.91,1048945,27.0551186507158,27.1311963130026,26.2848323200628,26.5415944302804,1103025.48051145,0.0,1.0
2018-11-29,28.38,28.7,28.27,28.27,759755,26.9885506962149,27.2928613453618,26.8839439105707,26.8839439105707,798925.705300063,0.0,1.0
2018-11-30,28.62,28.73,28.41,28.45,2792642,27.2167836830751,27.3213904687194,27.0170798195725,27.0551186507158,2936622.30521757,0.0,1.0
2018-12-03,28.39,28.88,28.17,28.71,840750,26.9980604040008,27.464036085507,26.7888468327123,27.3023710531477,884096.56630233,0.0,1.0
2018-12-04,27.94,28.49,27.88,28.15,961679,26.570123553638,27.0931574818592,26.5130653069229,26.7698274171406,1011260.3054238,0.0,1.0
2018-12-06,27.75,27.82,27.22,27.44,1537394,26.389439105707,26.4560070602079,25.8854245930575,26.094638164346,1616657.45638276,0.0,1.0
2018-12-07,27.74,28.11,27.62,27.62,1597408,26.3799293979212,26.7317885859973,26.2658129044911,26.2658129044911,1679765.59950505,0.0,1.0
2018-12-10,27.57,28.0,27.34,27.77,1192022,26.2182643655619,26.627181800353,25.9995410864875,26.4084585212787,1253479.10455764,0.0,1.0
2018-12-11,27.24,27.85,27.19,27.78,859094,25.9044440086291,26.4845361835654,25.8568954696999,26.4179682290645,903386.328315118,0.0,1.0
2018-12-12,27.18,27.6,27.17,27.5,889765,25.8473857619141,26.2467934889194,25.8378760541283,26.151696411061,935638.633738915,0.0,1.0
2018-12-13,27.05,27.38,26.77,27.23,1242439,25.7237595606982,26.0375799176309,25.4574877426946,25.8949343008433,1306495.45493916,0.0,1.0
2018-12-14,26.86,27.09,26.66,26.86,1294603,25.5430751127672,25.7617983918415,25.3528809570504,25.5430751127672,1361348.87543824,0.0,1.0
2018-12-17,26.41,26.99,26.28,26.85,915948,25.1151382624044,25.6667013139831,24.9915120611885,25.5335654049814,963171.55124768,0.0,1.0
2018-12-18,26.79,26.94,26.5,26.5,1296409,25.4765071582663,25.6191527750539,25.200725632477,25.200725632477,1363247.98742009,0.0,1.0
2018-12-19,26.41,27.04,26.28,26.76,1724182,25.1151382624044,25.7142498529123,24.9915120611885,25.4479780349088,1813075.6894205,0.0,1.0
2018-12-20,25.9,26.46,25.7,26.36,1167672,24.6301431653265,25.1626868013336,24.4399490096097,25.0675897234752,1227873.69107033,0.0,1.0
2018-12-21,25.55,26.33,25.54,25.9,1663073,24.2973033928221,25.0390606001177,24.2877936850363,24.6301431653265,1748816.09135904,0.0,1.0
2018-12-24,24.8,26.94,24.79,25.38,994604,23.5840753088841,25.6191527750539,23.5745656010983,24.1356383604628,1045882.82037533,0.0,1.0
2018-12-26,25.92,25.94,24.85,24.91,1691607,24.6491625808982,24.6681819964699,23.6316238478133,23.6886820945283,1778821.21942669,0.0,1.0
2018-12-27,26.54,26.56,24.99,25.6,1413449,25.2387644636203,25.257783879192,23.7647597568151,24.3448519317513,1486322.22128274,0.0,1.0
2018-12-28,26.39,26.6,26.175,26.55,1670676,25.0961188468327,25.2958227103354,24.8916601294371,25.2482741714062,1756811.07939782,0.0,1.0
2018-12-31,26.72,26.755,26.26,26.39,1198682,25.4099392037654,25.4432231810159,24.9724926456168,25.0961188468327,1260482.47432461,0.0,1.0
2019-01-02,26.19,26.52,26.04,26.37,818391,24.9059246911159,25.2197450480486,24.7632790743283,25.077099431261,860584.802845948,0.0,1.0
2019-01-03,25.78,26.16,25.75,25.97,896959,24.5160266718965,24.8773955677584,24.4874975485389,24.6967111198274,943203.534955659,0.0,1.0
2019-01-04,26.39,26.48,25.07,25.98,913205,25.0961188468327,25.1817062169053,23.8408374191018,24.7062208276133,960287.130336152,0.0,1.0
2019-01-07,26.33,26.72,26.26,26.38,766800,25.0390606001177,25.4099392037654,24.9724926456168,25.0866091390469,806333.924520519,0.0,1.0
2019-01-08,26.43,26.5,25.85,26.42,1098884,25.1341576779761,25.200725632477,24.5825946263973,25.1246479701902,1155539.18663642,0.0,1.0
2019-01-09,26.77,27.47,26.56,27.47,658648,25.4574877426946,26.1231672877035,25.257783879192,26.1231672877035,692605.929469995,0.0,1.0
2019-01-10,27.12,27.13,26.59,26.65,620559,25.7903275151991,25.7998372229849,25.2863130025495,25.3433712492646,652553.174056506,0.0,1.0
2019-01-11,26.68,26.95,26.29,26.95,960138,25.3719003726221,25.6286624828398,25.0010217689743,25.6286624828398,1009639.85605279,0.0,1.0
2019-01-14,26.91,26.98,26.49,26.52,943048,25.5906236516964,25.6571916061973,25.1912159246911,25.2197450480486,991668.74654568,0.0,1.0
2019-01-15,27.59,27.63,26.8,26.9,1433397,26.2372837811336,26.2753226122769,25.4860168660522,25.5811139439106,1507298.68075892,0.0,1.0
2019-01-16,27.87,27.9,27.48,27.85,1254649,26.5035555991371,26.5320847224946,26.1326769954893,26.4845361835654,1319334.96617859,0.0,1.0
2019-01-17,28.24,28.28,27.75,27.84,1029493,26.8554147872132,26.8934536183565,26.389439105707,26.4750264757796,1082570.59331821,0.0,1.0
2019-01-18,28.48,28.7,28.26,28.32,1030893,27.0836477740733,27.2928613453618,26.8744342027849,26.9314924494999,1084042.77314911,0.0,1.0
2019-01-22,28.42,28.61,28.15,28.47,676523,27.0265895273583,27.2072739752893,26.7698274171406,27.0741380662875,711402.511239431,0.0,1.0
2019-01-23,28.57,28.63,28.37,28.53,802061,27.1692351441459,27.226293390861,26.9790409884291,27.1311963130026,843412.876675604,0.0,1.0
2019-01-24,28.8,28.96,28.52,28.54,1186164,27.3879584232202,27.5401137477937,27.1216866052167,27.1407060207884,1247319.08352238,0.0,1.0
2019-01-25,28.83,29.02,28.74,28.9,779220,27.4164875465778,27.5971719945087,27.3309001765052,27.4830555010786,819394.262734583,0.0,1.0
2019-01-28,28.74,28.85,28.6,28.73,828971,27.3309001765052,27.4355069621494,27.1977642675034,27.3213904687194,871710.27613941,0.0,1.0
2019-01-29,28.79,28.93,28.6,28.73,686515,27.3784487154344,27.5115846244362,27.1977642675034,27.3213904687194,721909.669003918,0.0,1.0
2019-01-30,29.25,29.27,28.74,28.82,1086124,27.8158952735831,27.8349146891547,27.3309001765052,27.4069778387919,1142121.31903485,0.0,1.0
2019-01-31,29.35,29.4,29.15,29.18,1037566,27.9109923514415,27.9585408903707,27.7207981957247,27.7493273190822,1091059.81315735,0.0,1.0
2019-02-01,29.74,29.75,29.31,29.44,590741,28.2818709550892,28.2913806628751,27.8729535202981,27.996579721514,621197.846772531,0.0,1.0
2019-02-04,29.98,30.0,29.51,29.68,664423,28.5101039419494,28.5291233575211,28.0631476760149,28.2248127083742,698678.671272427,0.0,1.0
2019-02-05,30.28,30.3,29.74,30.0,862890,28.7953951755246,28.8144145910963,28.2818709550892,28.5291233575211,907378.038770881,0.0,1.0
2019-02-06,30.27,30.33,29.95,30.24,627596,28.7858854677388,28.8429437144538,28.4815748185919,28.7573563443813,659952.980820787,0.0,1.0
2019-02-07,30.37,30.47,30.12,30.13,804478,28.8809825455972,28.9760796234556,28.6432398509512,28.652749558737,845954.489997937,0.0,1.0
2019-02-08,30.31,30.4,29.95,30.14,769664,28.8239242988821,28.9095116689547,28.4815748185919,28.6622592665228,809345.583831719,0.0,1.0
2019-02-11,30.33,30.36,30.1,30.31,880084,28.8429437144538,28.8714728378113,28.6242204353795,28.8239242988821,925458.510208291,0.0,1.0
2019-02-12,30.83,30.96,30.29,30.46,1698433,29.3184291037458,29.4420553049618,28.8049048833105,28.9665699156697,1785999.14765931,0.0,1.0
2019-02-13,31.96,32.3,30.85,31.0,1898882,30.3930260835458,30.7163561482644,29.3374485193175,29.4800941361051,1996782.7011755,0.0,1.0
2019-02-14,31.12,31.94,31.09,31.93,1641105,29.5942106295352,30.3740066679741,29.5656815061777,30.3644969601883,1725715.48669829,0.0,1.0
2019-02-15,31.5,31.86,31.36,31.36,2055797,29.9555795253971,30.2979290056874,29.8224436163954,29.8224436163954,2161787.77129305,0.0,1.0
2019-02-19,32.07,32.15,31.31,31.46,1228392,30.49763286919,30.5737105314768,29.7748950774662,29.9175406942538,1291724.2334502,0.0,1.0
2019-02-20,32.3,32.35,31.97,32.1,1011966,30.7163561482644,30.7639046871936,30.4025357913316,30.5261619925476,1064139.95339245,0.0,1.0
2019-02-21,32.29,32.37,32.05,32.28,809078,30.7068464404785,30.7829241027652,30.4786134536184,30.6973367326927,850791.652299444,0.0,1.0
2019-02-22,32.3,32.42,32.17,32.34,1398868,30.7163561482644,30.8304726416945,30.5927299470484,30.7543949794077,1470989.46834399,0.0,1.0
2019-02-25,32.26,32.5,32.18,32.38,1632557,30.678317317121,30.9065503039812,30.6022396548343,30.7924338105511,1716726.77727366,0.0,1.0
2019-02-26,32.38,32.45,32.08,32.08,1563312,30.7924338105511,30.859001765052,30.5071425769759,30.5071425769759,1643911.71128068,0.0,1.0
2019-02-27,32.36,32.49,31.83,32.24,1475072,30.7734143949794,30.8970405961953,30.2693998823299,30.6592979015493,1551122.31965354,0.0,1.0
2019-02-28,32.67,32.83,32.24,32.38,1573974,31.0682153363405,31.2203706609139,30.6592979015493,30.7924338105511,1655123.41224995,0.0,1.0
2019-03-01,32.87,33.03,32.6,32.79,1093755,31.2584094920573,31.4105648166307,31.0016473818396,31.1823318297705,1150145.75067024,0.0,1.0
2019-03-04,32.94,33.04,32.53,32.91,1027134,31.3249774465581,31.4200745244166,30.9350794273387,31.2964483232006,1080089.97030316,0.0,1.0
2019-03-05,32.84,32.98,32.62,32.95,758110,31.2298803686997,31.3630162777015,31.0206667974113,31.334487154344,797195.893998764,0.0,1.0
2019-03-06,32.58,32.99,32.54,32.78,684369,30.9826279662679,31.3725259854874,30.9445891351245,31.1728221219847,719653.027634564,0.0,1.0
2019-03-07,32.24,32.67,32.18,32.54,985349,30.6592979015493,31.0682153363405,30.6022396548343,30.9445891351245,1036150.66013611,0.0,1.0
2019-03-08,32.11,32.37,31.53,31.99,1139496,30.5356717003334,30.7829241027652,29.9841086487547,30.4215552069033,1198245.02041658,0.0,1.0
2019-03-11,32.38,32.52,32.09,32.27,743506,30.7924338105511,30.9255697195529,30.5166522847617,30.6878270249068,781838.955248505,0.0,1.0
2019-03-12,32.41,32.7,32.24,32.5,1313471,30.8209629339086,31.096744459698,30.6592979015493,30.9065503039812,1381189.65333058,0.0,1.0
2019-03-13,32.42,32.65,32.28,32.58,894301,30.8304726416945,31.0491959207688,30.6973367326927,30.9826279662679,940408.496391007,0.0,1.0
2019-03-14,32.55,32.65,32.29,32.4,993271,30.9540988429104,31.0491959207688,30.7068464404785,30.8114532261228,1044481.09486492,0.0,1.0
2019-03-15,32.87,32.985,32.48,32.64,1289869,31.2584094920573,31.3677711315944,30.8875308884095,31.0396862129829,1356370.80449577,0.0,1.0
2019-03-18,32.84,32.99,32.69,32.88,1196940,31.2298803686997,31.3725259854874,31.0872347519121,31.2679191998431,1258650.66199217,0.0,1.0
2019-03-19,32.36,33.05,32.31,32.97,1079634,30.7734143949794,31.4295842322024,30.7258658560502,31.3535065699157,1135296.71396164,0.0,1.0
2019-03-20,31.98,32.41,31.94,32.3,681144,30.4120454991175,30.8209629339086,30.3740066679741,30.7163561482644,716261.756238399,0.0,1.0
2019-03-21,32.29,32.46,31.85,31.94,1345765,30.7068464404785,30.8685114728378,30.2884192979016,30.3740066679741,1415148.6358012,0.0,1.0
2019-03-22,32.06,32.33,31.89,32.07,1066895,30.4881231614042,30.7448852716219,30.3264581290449,30.49763286919,1121900.92905754,0.0,1.0
2019-03-25,31.97,32.33,31.94,32.11,895512,30.4025357913316,30.7448852716219,30.3740066679741,30.5356717003334,941681.931944732,0.0,1.0
2019-03-26,31.96,32.35,31.91,32.11,864630,30.3930260835458,30.7639046871936,30.3454775446166,30.5356717003334,909207.747989276,0.0,1.0
2019-03-27,32.07,32.26,31.96,31.97,3937888,30.49763286919,30.678317317121,30.3930260835458,30.4025357913316,4140913.77851104,0.0,1.0
2019-03-28,32.0,32.23,31.68,32.05,774127,30.4310649146892,30.6497881937635,30.1267542655423,30.4786134536184,814038.682821199,0.0,1.0
2019-03-29,32.32,32.45,32.0,32.22,2403051,30.735375563836,30.859001765052,30.4310649146892,30.6402784859776,2526945.1534337,0.0,1.0
2019-04-01,32.66,32.69,32.34,32.58,1205387,31.0587056285546,31.0872347519121,30.7543949794077,30.9826279662679,1267533.16415756,0.0,1.0
2019-04-02,32.42,32.63,32.33,32.63,732013,30.8304726416945,31.0301765051971,30.7448852716219,31.0301765051971,769753.410393895,0.0,1.0
2019-04-03,32.48,32.5,32.1,32.49,902263,30.8875308884095,30.9065503039812,30.5261619925476,30.8970405961953,948780.993400701,0.0,1.0
2019-04-04,32.47,32.67,32.33,32.59,733121,30.8780211806237,31.0682153363405,30.7448852716219,30.9921376740537,770918.535574344,0.0,1.0
2019-04-05,32.59,32.61,32.35,32.48,842427,30.9921376740537,31.0111570896254,30.7639046871936,30.8875308884095,885860.027428337,0.0,1.0
2019-04-08,32.68,32.72,32.41,32.57,639013,31.0777250441263,31.1157638752697,30.8209629339086,30.9731182584821,671958.60734172,0.0,1.0
2019-04-09,32.11,32.52,32.09,32.51,872164,30.5356717003334,30.9255697195529,30.5166522847617,30.916060011767,917130.178593524,0.0,1.0
2019-04-10,32.34,32.41,32.06,32.24,1497805,30.7543949794077,30.8209629339086,30.4881231614042,30.6592979015493,1575027.36543617,0.0,1.0
2019-04-11,32.63,32.66,32.28,32.42,1395493,31.0301765051971,31.0587056285546,30.6973367326927,30.8304726416945,1467440.46339451,0.0,1.0
2019-04-12,32.89,32.94,32.65,32.75,712075,31.2774289076289,31.3249774465581,31.0491959207688,31.1442929986272,748787.466487937,0.0,1.0
2019-04-15,32.49,32.97,32.46,32.83,682088,30.8970405961953,31.3535065699157,30.8685114728378,31.2203706609139,717254.426067231,0.0,1.0
2019-04-16,32.91,33.2525,32.56,32.56,992844,31.2964483232006,31.6221558148657,30.9636085506962,30.9636085506962,1044032.0800165,0.0,1.0
2019-04-17,32.62,33.01,32.46,33.01,545541,31.0206667974113,31.391545401059,30.8685114728378,31.391545401059,573667.469375128,0.0,1.0
2019-04-18,32.53,32.91,32.48,32.65,716934,30.9350794273387,31.2964483232006,30.8875308884095,31.0491959207688,753896.982058156,0.0,1.0
2019-04-22,32.19,32.45,32.12,32.37,1477392,30.6117493626201,30.859001765052,30.5451814081192,30.7829241027652,1553561.93194473,0.0,1.0
2019-04-23,32.75,32.78,32.13,32.24,1067754,31.1442929986272,31.1728221219847,30.5546911159051,30.6592979015493,1122804.21653949,0.0,1.0
2019-04-24,32.76,33.17,32.63,32.63,1395799,31.153802706413,31.5437007256325,31.0301765051971,31.0301765051971,1467762.23984327,0.0,1.0
2019-04-25,32.85,32.92,32.42,32.59,1093198,31.2393900764856,31.3059580309865,30.8304726416945,30.9921376740537,1149560.03340895,0.0,1.0
2019-04-26,32.96,33.0,32.73,32.89,1864095,31.3439968621298,31.3820356932732,31.1252735830555,31.2774289076289,1960202.18704888,0.0,1.0
2019-04-29,33.3,33.57,33.0,33.0,1051863,31.6673269268484,31.9240890370661,31.3820356932732,31.3820356932732,1106093.92390184,0.0,1.0
2019-04-30,33.78,34.58,33.0,34.58,1332228,32.1237929005687,32.884569523436,31.3820356932732,32.884569523436,1400913.70839349,0.0,1.0
2019-05-01,33.85,34.45,33.8,34.0,1200307,32.1903608550696,32.76094332222,32.1428123161404,32.3330064718572,1262191.25448546,0.0,1.0
2019-05-02,33.86,34.1,33.72,33.97,1032769,32.1998705628555,32.4281035497156,32.0667346538537,32.3044773484997,1086015.4941225,0.0,1.0
2019-05-03,34.15,34.16,33.79,33.86,653641,32.4756520886448,32.4851617964307,32.1333026083546,32.1998705628555,687340.783460508,0.0,1.0
2019-05-06,34.14,34.22,33.74,33.74,743416,32.466142380859,32.5422200431457,32.0857540694254,32.0857540694254,781744.315116519,0.0,1.0
2019-05-07,33.63,34.16,33.53,33.99,1278979,31.9811472837811,32.4851617964307,31.8860502059227,32.3234967640714,1344919.34852547,0.0,1.0
2019-05-08,33.54,33.99,33.44,33.53,1283375,31.8955599137086,32.3234967640714,31.8004628358502,31.8860502059227,1349541.99319447,0.0,1.0
2019-05-09,33.42,33.57,33.1,33.29,799169,31.7814434202785,31.9240890370661,31.4771327711316,31.6578172190626,840371.773767787,0.0,1.0
2019-05-10,33.96,34.0,33.24,33.3,894525,32.2949676407139,32.3330064718572,31.6102686801334,31.6673269268484,940644.04516395,0.0,1.0
2019-05-13,33.32,33.66,33.2,33.56,1360164,31.6863463424201,32.0096764071386,31.57222984899,31.9145793292803,1430290.00536193,0.0,1.0
2019-05-14,33.89,34.13,33.23,33.23,1539204,32.228399686213,32.4566326730732,31.6007589723475,31.6007589723475,1618560.7745927,0.0,1.0
2019-05-15,34.04,34.28,33.69,33.69,1182450,32.3710453030006,32.5992782898608,32.0382055304962,32.0382055304962,1243413.60074242,0.0,1.0
2019-05-16,34.51,34.6,34.1,34.12,1508454,32.8180015689351,32.9035889390076,32.4281035497156,32.4471229652873,1586225.39616416,0.0,1.0
2019-05-17,33.78,34.55,33.6,34.23,1884100,32.1237929005687,32.8560404000784,31.9526181604236,32.5517297509315,1981238.58527532,0.0,1.0
2019-05-20,33.86,34.23,33.7,33.7,1154619,32.1998705628555,32.5517297509315,32.047715238282,32.047715238282,1214147.71726129,0.0,1.0
2019-05-21,34.4,34.44,33.83,33.96,1667938,32.7133947832908,32.7514336144342,32.1713414394979,32.2949676407139,1753931.9162714,0.0,1.0
2019-05-22,34.86,34.88,34.19,34.33,1352590,33.1508413414395,33.1698607570112,32.5136909197882,32.64682682879,1422325.5124768,0.0,1.0
2019-05-23,34.44,34.72,34.25,34.57,700294,32.7514336144342,33.0177054324377,32.5707491665032,32.8750598156501,736399.073210971,0.0,1.0
2019-05-24,34.4,34.72,34.31,34.59,731644,32.7133947832908,33.0177054324377,32.6278074132183,32.8940792312218,769365.385852754,0.0,1.0
2019-05-28,33.97,34.62,33.81,34.41,2425960,32.3044773484997,32.9226083545793,32.1523220239263,32.7229044910767,2551035.27325222,0.0,1.0
2019-05-29,34.23,34.26,33.53,33.82,1316231,32.5517297509315,32.5802588742891,31.8860502059227,32.1618317317121,1384091.95071149,0.0,1.0
2019-05-30,34.27,34.65,34.23,34.35,958692,32.5897685820749,32.9511374779368,32.5517297509315,32.6658462443616,1008119.30459889,0.0,1.0
2019-05-31,34.43,34.47,33.98,34.06,1358164,32.7419239066484,32.7799627377917,32.3139870562855,32.3900647185723,1428186.8913178,0.0,1.0
2019-06-03,34.96,35.01,34.36,34.36,1460862,33.2459384192979,33.2934869582271,32.6753559521475,32.6753559521475,1536179.69436997,0.0,1.0
2019-06-04,34.88,35.19,34.535,35.09,1711153,33.1698607570112,33.4646616983722,32.8417758383997,33.3695646205138,1799374.95297999,0.0,1.0
2019-06-05,35.4,35.59,34.78,34.87,1780874,33.6643655618749,33.8450500098058,33.0747636791528,33.1603510492253,1872690.56011549,0.0,1.0
2019-06-06,35.58,35.7,35.4,35.47,1052985,33.83554030202,33.9496567954501,33.6643655618749,33.7309335163758,1107273.77088059,0.0,1.0
2019-06-07,35.64,35.83,35.5,35.58,1848578,33.892598548735,34.073282996666,33.7594626397333,33.83554030202,1943885.17673747,0.0,1.0
2019-06-10,35.42,35.68,35.365,35.65,1054869,33.6833849774466,33.9306373798784,33.6310815846244,33.9021082565209,1109254.90431017,0.0,1.0
2019-06-11,35.0,35.54,34.85,35.52,938830,33.2839772504413,33.7975014708766,33.1413316336537,33.778482055305,987233.279026602,0.0,1.0
2019-06-12,35.04,35.14,34.92,35.02,1270983,33.3220160815846,33.417113159443,33.2078995881545,33.3029966660129,1336511.09857703,0.0,1.0
2019-06-13,35.04,35.24,34.89,35.14,1493391,33.3220160815846,33.5122102373014,33.179370464797,33.417113159443,1570385.79274077,0.0,1.0
2019-06-14,35.56,35.64,34.96,35.06,1702441,33.8165208864483,33.892598548735,33.2459384192979,33.3410354971563,1790213.78820375,0.0,1.0
2019-06-17,35.52,35.71,35.43,35.67,639815,33.778482055305,33.9591665032359,33.6928946852324,33.9211276720926,672801.956073417,0.0,1.0
2019-06-18,35.78,35.82,35.49,35.53,845459,34.0257344577368,34.0637732888802,33.7499529319474,33.7879917630908,889048.348319241,0.0,1.0
2019-06-19,36.1,36.14,35.72,35.75,740974,34.3300451068837,34.3680839380271,33.9686762110218,33.9972053343793,779176.412868633,0.0,1.0
2019-06-20,36.42,36.46,36.07,36.23,1257240,34.6343557560306,34.672394587174,34.3015159835262,34.4536713080996,1322059.55042277,0.0,1.0
2019-06-21,36.44,37.0,36.18,36.38,1883981,34.6533751716023,35.1859188076093,34.4061227691704,34.5963169248872,1981113.44998969,0.0,1.0
2019-06-24,36.18,36.66,36.1,36.35,1160692,34.4061227691704,34.8625887428908,34.3300451068837,34.5677878015297,1220533.8230563,0.0,1.0
2019-06-25,35.91,36.32,35.85,36.18,728541,34.1493606589527,34.5392586781722,34.0923024122377,34.4061227691704,766102.404413282,0.0,1.0
2019-06-26,35.27,36.26,35.21,35.95,1053835,33.540739360659,34.4822004314571,33.4836811139439,34.1873994900961,1108167.59434935,0.0,1.0
2019-06-27,36.19,36.24,35.55,35.72,3152058,34.4156324769563,34.4631810158855,33.8070111786625,33.9686762110218,3314568.72386059,0.0,1.0
2019-06-28,37.08,37.24,36.35,36.38,3001277,35.2619964698961,35.4141517944695,34.5677878015297,34.5963169248872,3156013.90451639,0.0,1.0
2019-07-01,37.84,37.87,37.02,37.65,1527339,35.9847342616199,36.0132633849774,35.204938223181,35.804049813689,1606084.05052588,0.0,1.0
2019-07-02,37.62,37.91,37.58,37.76,1120142,35.7755206903314,36.0513022161208,35.7374818591881,35.9086565993332,1177893.18581151,0.0,1.0
2019-07-03,37.94,38.09,37.76,37.86,928877,36.0798313394783,36.2224769562659,35.9086565993332,36.0037536771916,976767.131985977,0.0,1.0
2019-07-05,37.98,38.01,37.68,37.88,1400470,36.1178701706217,36.1463992939792,35.8325789370465,36.0227730927633,1472674.06269334,0.0,1.0
2019-07-08,37.96,38.09,37.77,37.87,1211136,36.09885075505,36.2224769562659,35.918166307119,36.0132633849774,1273578.56547742,0.0,1.0
2019-07-09,38.42,38.45,37.93,37.95,1257473,36.5362973131987,36.5648264365562,36.0703216316925,36.0893410472642,1322304.56320891,0.0,1.0
2019-07-10,38.47,38.85,38.33,38.45,1149247,36.5838458521279,36.9452147479898,36.4507099431261,36.5648264365562,1208498.75293875,0.0,1.0
2019-07-11,38.36,38.53,38.02,38.49,1015830,36.4792390664836,36.6409040988429,36.1559090017651,36.6028652676995,1068203.16972572,0.0,1.0
2019-07-12,38.29,38.49,38.21,38.49,1024705,36.4126711119827,36.6028652676995,36.336593449696,36.6028652676995,1077535.73829656,0.0,1.0
2019-07-15,38.42,38.47,38.18,38.35,1488362,36.5362973131987,36.5838458521279,36.3080643263385,36.4697293586978,1565097.5124768,0.0,1.0
2019-07-16,38.52,38.55,38.3,38.41,982908,36.6313943910571,36.6599235144146,36.4221808197686,36.5267876054128,1033583.80944525,0.0,1.0
2019-07-17,38.12,38.47,38.11,38.46,873557,36.2510060796235,36.5838458521279,36.2414963718376,36.574336144342,918594.997525262,0.0,1.0
2019-07-18,38.24,38.33,37.81,38.02,1547241,36.3651225730535,36.4507099431261,35.9562051382624,36.1559090017651,1627012.13837905,0.0,1.0
2019-07-19,37.58,38.23,37.55,38.04,1005431,35.7374818591881,36.3556128652677,35.7089527358306,36.1749284173367,1057268.02825325,0.0,1.0
2019-07-22,37.42,37.72,37.31,37.62,1041772,35.5853265346146,35.8706177681898,35.4807197489704,35.7755206903314,1095482.66199216,0.0,1.0
2019-07-23,37.56,37.57,37.15,37.4,602504,35.7184624436164,35.7279721514022,35.3285644243969,35.5663071190429,633567.312023097,0.0,1.0
2019-07-24,37.79,37.83,37.3,37.42,1064542,35.9371857226907,35.9752245538341,35.4712100411845,35.5853265346146,1119426.61538462,0.0,1.0
2019-07-25,38.01,38.03,37.61,37.78,657266,36.1463992939792,36.1654187095509,35.7660109825456,35.9276760149049,691152.677665498,0.0,1.0
2019-07-26,38.2,38.21,37.65,38.02,1026903,36.3270837419102,36.336593449696,35.804049813689,36.1559090017651,1079847.06063106,0.0,1.0
2019-07-29,38.2,38.46,38.02,38.19,1574039,36.3270837419102,36.574336144342,36.1559090017651,36.3175740341243,1655191.76345638,0.0,1.0
2019-07-30,39.55,39.86,38.24,38.66,2441080,37.6108942929986,37.9056952343597,36.3651225730535,36.7645303000588,2566934.81542586,0.0,1.0
2019-07-31,38.69,39.82,38.42,39.6,2291573,36.7930594234164,37.8676564032163,36.5362973131987,37.6584428319278,2409719.67972778,0.0,1.0
2019-08-01,38.55,39.31,38.41,38.93,1146149,36.6599235144146,37.3826613061385,36.5267876054128,37.0212924102765,1205241.02928439,0.0,1.0
2019-08-02,38.72,38.99,38.32,38.54,879994,36.8215885467739,37.0783506569916,36.4412002353403,36.6504138066287,925363.870076304,0.0,1.0
2019-08-05,37.76,38.5,37.57,38.31,1504727,35.9086565993332,36.6123749754854,35.7279721514022,36.4316905275544,1582306.24314292,0.0,1.0
2019-08-06,38.87,39.06,37.76,38.1,1499392,36.9642341635615,37.1449186114925,35.9086565993332,36.2319866640518,1576696.18643019,0.0,1.0
2019-08-07,39.26,39.66,38.19,38.49,1948962,37.3351127672093,37.7155010786429,36.3175740341243,36.6028652676995,2049444.67684058,0.0,1.0
2019-08-08,39.46,40.07,39.12,39.47,1798610,37.5253069229261,38.1053990978623,37.2019768582075,37.5348166307119,1891340.97545886,0.0,1.0
2019-08-09,39.39,39.57,39.18,39.4,1413792,37.4587389684252,37.6299137085703,37.2590351049225,37.468248676211,1486682.90534131,0.0,1.0
2019-08-12,39.0,39.46,38.83,39.31,962409,37.0878603647774,37.5253069229261,36.9261953324181,37.3826613061385,1012027.94204991,0.0,1.0
2019-08-13,39.46,39.67,38.84,39.05,1171154,37.5253069229261,37.7250107864287,36.935705040204,37.1354089037066,1231535.21262116,0.0,1.0
2019-08-14,38.33,39.32,38.27,38.85,694614,36.4507099431261,37.3921710139243,36.3936516964111,36.9452147479898,730426.229325634,0.0,1.0
2019-08-15,38.91,39.0,38.34,38.44,882337,37.0022729947048,37.0878603647774,36.4602196509119,36.5553167287703,927827.668179007,0.0,1.0
2019-08-16,39.75,39.825,38.94,39.17,1121593,37.8010884487154,37.8724112571092,37.0308021180624,37.2495253971367,1179418.99505053,0.0,1.0
2019-08-19,40.07,40.2,39.8,39.86,855571,38.1053990978623,38.2290252990783,37.8486369876446,37.9056952343597,899681.692926377,0.0,1.0
2019-08-20,39.77,40.16,39.73,40.04,672775,37.8201078642871,38.1909864679349,37.7820690331437,38.0768699745048,707461.275520726,0.0,1.0
2019-08-21,39.83,39.97,39.56,39.97,725605,37.8771661110022,38.0103020200039,37.6204040007845,38.0103020200039,763015.032996493,0.0,1.0
2019-08-22,39.57,40.1,39.38,39.81,1044386,37.6299137085703,38.1339282212198,37.4492292606393,37.8581466954305,1098231.43204785,0.0,1.0
2019-08-23,38.61,39.84,38.43,39.48,1108748,36.7169817611296,37.886675818788,36.5458070209845,37.5443263384977,1165911.74510208,0.0,1.0
2019-08-26,39.02,39.04,38.67,38.88,610737,37.1068797803491,37.1258991959208,36.7740400078447,36.9737438713473,642224.78098577,0.0,1.0
2019-08-27,39.11,39.36,38.83,39.1,1758796,37.1924671504216,37.4302098450677,36.9261953324181,37.1829574426358,1849474.28418231,0.0,1.0
2019-08-28,39.32,39.36,38.85,39.09,1142241,37.3921710139243,37.4302098450677,36.9452147479898,37.17344773485,1201131.54444215,0.0,1.0
2019-08-29,39.5,39.82,39.28,39.8,1677470,37.5633457540694,37.8676564032163,37.3541321827809,37.8486369876446,1763955.35780573,0.0,1.0
2019-08-30,39.5,39.79,39.43,39.72,1029040,37.5633457540694,37.8391272798588,37.4967777995685,37.7725593253579,1082094.23798721,0.0,1.0
2019-09-03,40.12,40.34,39.3,39.3,1640487,38.1529476367915,38.36216120808,37.3731515983526,37.3731515983526,1725065.62445865,0.0,1.0
2019-09-04,40.82,40.85,40.13,40.13,1230580,38.8186271818004,38.8471563051579,38.1624573445774,38.1624573445774,1294025.04021448,0.0,1.0
2019-09-05,41.13,41.46,41.0,41.0,1274480,39.1134281231614,39.4272484800941,38.9898019219455,38.9898019219455,1340188.39348319,0.0,1.0
2019-09-06,41.31,41.57,41.11,41.11,1000794,39.2846028633065,39.5318552657384,39.0944087075897,39.0944087075897,1052391.95834193,0.0,1.0
2019-09-09,41.34,41.54,41.09,41.47,1544125,39.3131319866641,39.5033261423809,39.075389292018,39.43675818788,1623735.48669829,0.0,1.0
2019-09-10,40.61,41.4,40.3,41.32,1729395,38.6189233182977,39.3701902333791,38.3241223769366,39.2941125710924,1818557.45617653,0.0,1.0
2019-09-11,40.57,40.7,40.35,40.49,1421224,38.5808844871543,38.7045106883703,38.3716709158659,38.5048068248676,1494498.07712931,0.0,1.0
2019-09-12,40.44,40.82,40.4,40.7,1218542,38.4572582859384,38.8186271818004,38.4192194547951,38.7045106883703,1281366.39678284,0.0,1.0
2019-09-13,40.48,40.53,40.11,40.34,1036578,38.4952971170818,38.542845656011,38.1434379290057,38.36216120808,1090020.87481955,0.0,1.0
2019-09-16,40.56,40.66,40.27,40.33,928608,38.5713747793685,38.6664718572269,38.2955932535791,38.3526515002942,976484.263147041,0.0,1.0
2019-09-17,40.96,41.1,40.44,40.49,2075548,38.9517630908021,39.0848989998039,38.4572582859384,38.5048068248676,2182557.07403588,0.0,1.0
2019-09-18,40.91,41.01,40.52,40.8,2003128,38.9042145518729,38.9993116297313,38.5333359482251,38.7996077662287,2106403.31449784,0.0,1.0
2019-09-19,41.14,41.5,40.96,41.03,991973,39.1229378309472,39.4652873112375,38.9517630908021,39.018331045303,1043116.17385028,0.0,1.0
2019-09-20,41.0,41.25,40.72,41.15,1581469,38.9898019219455,39.2275446165915,38.7235301039419,39.1324475387331,1663004.83213034,0.0,1.0
2019-09-23,41.11,41.32,40.92,41.01,594855,39.0944087075897,39.2941125710924,38.9137242596588,38.9993116297313,625523.952361312,0.0,1.0
2019-09-24,41.34,41.65,41.07,41.26,1567409,39.3131319866641,39.6079329280251,39.0563698764464,39.2370543243773,1648219.94040008,0.0,1.0
2019-09-25,41.97,42.03,41.23,41.33,1499305,39.912243577172,39.969301823887,39.2085252010198,39.3036222788782,1576604.70096927,0.0,1.0
2019-09-26,42.36,42.48,41.89,42.0,1334816,40.2831221808198,40.3972386742498,39.8361659148853,39.9407727005295,1403635.13796659,0.0,1.0
2019-09-27,42.05,42.68,41.83,42.49,1549610,39.9883212394587,40.5874328299667,39.7791076681702,40.4067483820357,1629503.27696432,0.0,1.0
2019-09-30,41.98,42.86,41.9,42.73,2509407,39.9217532849578,40.7586075701118,39.8456756226711,40.6349813688959,2638784.55207259,0.0,1.0
2019-10-01,41.43,42.31,41.33,42.28,1570102,39.3987193567366,40.2355736418906,39.3036222788782,40.207044518533,1651051.78346051,0.0,1.0
2019-10-02,40.85,41.41,40.67,41.32,1346949,38.8471563051579,39.3796999411649,38.6759815650127,39.2941125710924,1416393.67931532,0.0,1.0
2019-10-03,41.12,41.13,40.52,40.85,869246,39.1039184153756,39.1134281231614,38.5333359482251,38.8471563051579,914061.735203134,0.0,1.0
2019-10-04,41.86,42.01,41.24,41.24,1144537,39.8076367915277,39.9502824083154,39.2180349088056,39.2180349088056,1203545.91936482,0.0,1.0
2019-10-07,41.63,42.1,41.6,42.06,1406674,39.5889135124534,40.0358697783879,39.5603843890959,39.9978309472446,1479197.92245824,0.0,1.0
2019-10-08,40.77,41.63,40.74,41.5,1210312,38.7710786428712,39.5889135124534,38.7425495195136,39.4652873112375,1272712.08249123,0.0,1.0
2019-10-09,41.16,41.39,40.75,40.91,1595120,39.1419572465189,39.3606805255933,38.7520592272995,38.9042145518729,1677359.63703857,0.0,1.0
2019-10-10,41.16,41.49,41.01,41.07,914163,39.1419572465189,39.4557776034517,38.9993116297313,39.0563698764464,961294.521963292,0.0,1.0
2019-10-11,41.49,41.72,41.19,41.32,1064076,39.4557776034517,39.674500882526,39.1704863698764,39.2941125710924,1118936.58981233,0.0,1.0
2019-10-14,41.59,41.7,41.27,41.48,791218,39.5508746813101,39.6554814669543,39.2465640321632,39.4462678956658,832010.843885337,0.0,1.0
2019-10-15,41.9,41.95,41.75,41.76,937316,39.8456756226711,39.8932241616003,39.7030300058835,39.7125397136693,985641.221695195,0.0,1.0
2019-10-16,41.96,41.99,41.21,41.69,1159945,39.9027338693862,39.9312629927437,39.1895057854481,39.6459717591685,1219748.30996082,0.0,1.0
2019-10-17,42.0,42.31,41.84,42.07,1449106,39.9407727005295,40.2355736418906,39.7886173759561,40.0073406550304,1523817.59001856,0.0,1.0
2019-10-18,42.31,42.4,41.73,42.05,1069606,40.2355736418906,40.3211610119631,39.6840105903118,39.9883212394587,1124751.70014436,0.0,1.0
2019-10-21,42.59,42.72,42.25,42.29,847310,40.5018454598941,40.62547166111,40.1785153951755,40.2165542263189,890994.780367086,0.0,1.0
2019-10-22,41.36,42.55,41.29,42.46,1286134,39.3321514022357,40.4638066287507,39.2655834477348,40.3782192586782,1352443.23901836,0.0,1.0
2019-10-23,41.39,41.65,41.21,41.34,1750972,39.3606805255933,39.6079329280251,39.1895057854481,39.3131319866641,1841246.90204166,0.0,1.0
2019-10-24,41.39,41.65,41.24,41.4,1224307,39.3606805255933,39.6079329280251,39.2180349088056,39.3701902333791,1287428.62301505,0.0,1.0
2019-10-25,40.8,41.33,40.75,41.22,1138597,38.7996077662287,39.3036222788782,38.7520592272995,39.199015493234,1197299.67065374,0.0,1.0
2019-10-28,40.7,41.37,40.56,40.95,964620,38.7045106883703,39.3416611100216,38.5713747793685,38.9422533830163,1014352.9346257,0.0,1.0
2019-10-29,41.03,41.31,40.46,40.5,1107219,39.018331045303,39.2846028633065,38.4762777015101,38.5143165326535,1164303.91441534,0.0,1.0
2019-10-30,42.01,42.3,40.92,41.31,1889669,39.9502824083154,40.2260639341047,38.9137242596588,39.2846028633065,1987094.7063312,0.0,1.0
2019-10-31,41.76,42.19,41.2,41.88,1519906,39.7125397136693,40.1214571484605,39.1799960776623,39.8266562070994,1598267.82718086,0.0,1.0
2019-11-01,41.82,41.84,41.35,41.82,997220,39.7695979603844,39.7886173759561,39.3226416944499,39.7695979603844,1048633.69354506,0.0,1.0
2019-11-04,40.95,42.0,40.85,41.88,1109468,38.9422533830163,39.9407727005295,38.8471563051579,39.8266562070994,1166668.86615797,0.0,1.0
2019-11-05,40.54,41.06,40.23,40.99,2173640,38.5523553637968,39.0468601686605,38.2575544224358,38.9802922141596,2285706.40544442,0.0,1.0
2019-11-06,41.32,41.39,40.63,40.63,1471859,39.2941125710924,39.3606805255933,38.6379427338694,38.6379427338694,1547743.66694164,0.0,1.0
2019-11-07,40.46,41.41,40.42,41.28,1942823,38.4762777015101,39.3796999411649,38.4382388703667,39.256073739949,2042989.16828212,0.0,1.0
2019-11-08,40.58,40.68,40.31,40.46,1129723,38.5903941949402,38.6854912727986,38.3336320847225,38.4762777015101,1187968.15363993,0.0,1.0
2019-11-11,40.79,40.85,40.38,40.38,903191,38.7900980584428,38.8471563051579,38.4002000392234,38.4002000392234,949756.83831718,0.0,1.0
2019-11-12,40.52,40.69,40.16,40.66,1143884,38.5333359482251,38.6950009805844,38.1909864679349,38.6664718572269,1202859.25262941,0.0,1.0
2019-11-13,40.58,40.71,40.12,40.33,789935,38.5903941949402,38.7140203961561,38.1529476367915,38.3526515002942,830661.696226026,0.0,1.0
2019-11-14,40.66,40.76,40.46,40.57,1144832,38.6664718572269,38.7615689350853,38.4762777015101,38.5808844871543,1203856.12868633,0.0,1.0
2019-11-15,40.63,40.77,40.38,40.71,1479552,38.6379427338694,38.7710786428712,38.4002000392234,38.7140203961561,1555833.29511239,0.0,1.0
2019-11-18,41.36,41.37,40.59,40.59,1106924,39.3321514022357,39.3416611100216,38.599903902726,38.599903902726,1163993.70509383,0.0,1.0
2019-11-19,41.5,41.82,41.18,41.4,1407081,39.4652873112375,39.7695979603844,39.1609766620906,39.3701902333791,1479625.90616622,0.0,1.0
2019-11-20,41.2,41.75,41.0,41.71,3552520,39.1799960776623,39.7030300058835,38.9898019219455,39.6649911747401,3735677.35203135,0.0,1.0
2019-11-21,40.58,41.35,40.58,41.22,1638062,38.5903941949402,39.3226416944499,38.5903941949402,39.199015493234,1722515.59868014,0.0,1.0
2019-11-22,40.84,40.9,40.32,40.43,1259455,38.837646597372,38.8947048440871,38.3431417925083,38.4477485781526,1324388.74922665,0.0,1.0
2019-11-25,41.2,41.31,40.79,40.88,1738484,39.1799960776623,39.2846028633065,38.7900980584428,38.8756854285154,1828115.05795009,0.0,1.0
2019-11-26,42.08,42.18,41.14,41.28,7021389,40.0168503628162,40.1119474406746,39.1229378309472,39.256073739949,7383390.90760982,0.0,1.0
2019-11-27,42.23,42.29,41.74,42.05,1506070,40.1594959796038,40.2165542263189,39.6935202980977,39.9883212394587,1583718.48422355,0.0,1.0
2019-11-29,41.97,42.2,41.91,42.16,1064290,39.912243577172,40.1309668562463,39.8551853304569,40.092928025103,1119161.62301505,0.0,1.0
2019-12-02,41.52,42.1,41.51,42.01,1490793,39.4843067268092,40.0358697783879,39.4747970190233,39.9502824083154,1567653.84759744,0.0,1.0
2019-12-03,40.62,41.41,40.42,41.41,2590637,38.6284330260835,39.3796999411649,38.4382388703667,39.3796999411649,2724202.52897505,0.0,1.0
2019-12-04,41.04,41.42,40.58,40.58,1333001,39.0278407530888,39.3892096489508,38.5903941949402,38.5903941949402,1401726.56197154,0.0,1.0
2019-12-05,41.33,41.4,40.99,41.03,745821,39.3036222788782,39.3701902333791,38.9802922141596,39.018331045303,784273.309754589,0.0,1.0
2019-12-06,41.16,41.75,41.15,41.52,1070408,39.1419572465189,39.7030300058835,39.1324475387331,39.4843067268092,1125595.04887606,0.0,1.0
2019-12-09,41.45,41.58,40.96,41.07,937881,39.4177387723083,39.5413649735242,38.9517630908021,39.0563698764464,986235.351412662,0.0,1.0
2019-12-10,41.16,41.57,41.07,41.49,843501,39.1419572465189,39.5318552657384,39.0563698764464,39.4557776034517,886989.399670036,0.0,1.0
2019-12-11,41.02,41.2,40.83,41.04,915109,39.0088213375172,39.1799960776623,38.8281368895862,39.0278407530888,962289.294906165,0.0,1.0
2019-12-12,41.66,41.68,41.05,41.05,1226878,39.6174426358109,39.6364620513826,39.0373504608747,39.0373504608747,1290132.17611879,0.0,1.0
2019-12-13,41.75,41.76,41.26,41.54,1350494,39.7030300058835,39.7125397136693,39.2370543243773,39.5033261423809,1420121.44895855,0.0,1.0
2019-12-16,42.06,42.17,41.6,41.8,1182991,39.9978309472446,40.1024377328888,39.5603843890959,39.7505785448127,1243982.49309136,0.0,1.0
2019-12-17,42.62,42.63,41.89,42.16,1343971,40.5303745832516,40.5398842910375,39.8361659148853,40.092928025103,1413262.14250361,0.0,1.0
2019-12-18,42.34,42.67,42.25,42.59,1699660,40.2641027652481,40.5779231221808,40.1785153951755,40.5018454598941,1787289.40812539,0.0,1.0
2019-12-19,42.43,42.43,42.05,42.36,1031039,40.3496901353206,40.3496901353206,39.9883212394587,40.2831221808198,1084196.30047433,0.0,1.0
2019-12-20,42.67,43.02,42.39,42.57,1285091,40.5779231221808,40.9107628946852,40.3116513041773,40.4828260443224,1351346.46504434,0.0,1.0
2019-12-23,42.07,42.77,41.97,42.77,1428176,40.0073406550304,40.6730202000392,39.912243577172,40.6730202000392,1501808.50154671,0.0,1.0
2019-12-24,42.01,42.16,41.84,42.07,220966,39.9502824083154,40.092928025103,39.7886173759561,40.0073406550304,232358.348937925,0.0,1.0
2019-12-26,42.18,42.19,41.82,41.92,410116,40.1119474406746,40.1214571484605,39.7695979603844,39.8646950382428,431260.359661786,0.0,1.0
2019-12-27,42.56,42.62,42.0,42.16,775766,40.4733163365366,40.5303745832516,39.9407727005295,40.092928025103,815762.184780367,0.0,1.0
2019-12-30,42.73,42.77,42.53,42.56,837213,40.6349813688959,40.6730202000392,40.4447872131791,40.4733163365366,880377.209115281,0.0,1.0
2019-12-31,42.89,43.03,42.71,42.72,764588,40.7871366934693,40.9202726024711,40.6159619533242,40.62547166111,804007.880387709,0.0,1.0
2020-01-02,43.4,43.4,42.88,43.01,1377071,41.2721317905472,41.2721317905472,40.7776269856835,40.9012531868994,1448068.67993401,0.0,1.0
2020-01-03,43.35,43.49,43.04,43.16,784853,41.224583251618,41.3577191606197,40.9297823102569,41.043898803687,825317.683439884,0.0,1.0
2020-01-06,43.52,43.61,43.22,43.42,1272784,41.3862482839773,41.4718356540498,41.100957050402,41.2911512061188,1338404.95277377,0.0,1.0
2020-01-07,43.16,43.6,43.13,43.59,1334752,41.043898803687,41.462325946264,41.0153696803295,41.4528162384781,1403567.83831718,0.0,1.0
2020-01-08,42.73,43.28,42.68,43.12,1285331,40.6349813688959,41.1580152971171,40.5874328299667,41.0058599725436,1351598.83872963,0.0,1.0
2020-01-09,43.6,43.63,42.77,42.81,1326310,41.462325946264,41.4908550696215,40.6730202000392,40.7110590311826,1394690.59393689,0.0,1.0
2020-01-10,43.53,43.75,43.47,43.67,1409151,41.3957579917631,41.6049715630516,41.338699745048,41.5288939007649,1481802.6292019,0.0,1.0
2020-01-13,43.69,43.78,43.31,43.5,928345,41.5479133163365,41.6335006864091,41.1865444204746,41.3672288684056,976207.703650238,0.0,1.0
2020-01-14,43.67,44.09,43.53,43.74,1089260,41.5288939007649,41.9283016277702,41.3957579917631,41.5954618552657,1145419.00185605,0.0,1.0
2020-01-15,44.05,44.21,43.57,43.73,695555,41.8902627966268,42.0424181212002,41.4337968229065,41.5859521474799,731415.744483399,0.0,1.0
2020-01-16,44.56,44.59,44.17,44.17,1209531,42.3752578937046,42.4037870170622,42.0043792900569,42.0043792900569,1271890.816457,0.0,1.0
2020-01-17,45.17,45.26,44.63,44.81,1385955,42.9553500686409,43.0409374387135,42.4418258482055,42.6130005883507,1457410.71251805,0.0,1.0
2020-01-21,45.15,45.37,44.89,45.19,1081610,42.9363306530692,43.1455442243577,42.6890782506374,42.9743694842126,1137374.59063725,0.0,1.0
2020-01-22,45.48,45.59,45.08,45.29,1277586,43.250151010002,43.3547577956462,42.8697626985683,43.069466562071,1343454.52959373,0.0,1.0
2020-01-23,45.24,45.32,44.56,45.24,922677,43.0219180231418,43.0979956854285,42.3752578937046,43.0219180231418,970247.478449165,0.0,1.0
2020-01-24,44.99,45.45,44.87,45.24,1131618,42.7841753284958,43.2216218866444,42.6700588350657,43.0219180231418,1189960.85419674,0.0,1.0
2020-01-27,44.55,44.88,44.02,44.2,969520,42.3657481859188,42.6795685428515,41.8617336732693,42.0329084134144,1019505.56403382,0.0,1.0
2020-01-28,44.66,45.05,44.65,44.77,2173063,42.470354971563,42.8412335752108,42.4608452637772,42.5749617572073,2285099.65704269,0.0,1.0
2020-01-29,44.13,44.83,44.12,44.77,1448753,41.9663404589135,42.6320200039223,41.9568307511277,42.5749617572073,1523446.39038977,0.0,1.0
2020-01-30,44.48,44.52,43.545,43.9,3521550,42.2991802314179,42.3372190625613,41.4100225534419,41.7476171798392,3703110.63105795,0.0,1.0
2020-01-31,44.16,44.86,44.08,44.46,2061944,41.994869582271,42.6605491272799,41.9187919199843,42.2801608158462,2168251.69230769,0.0,1.0
2020-02-03,44.68,45.06,44.32,44.32,2053616,42.4893743871347,42.8507432829967,42.1470249068445,42.1470249068445,2159494.32542792,0.0,1.0
2020-02-04,44.87,45.39,44.83,45.11,1351561,42.6700588350657,43.1645636399294,42.6320200039223,42.8982918219259,1421243.46030109,0.0,1.0
2020-02-05,45.72,45.74,44.845,45.15,2279312,43.4783839968621,43.4974034124338,42.6462845656011,42.9363306530692,2396826.53908022,0.0,1.0
2020-02-06,46.14,46.66,45.85,45.85,1309919,43.8777917238674,44.3722965287311,43.6020101980781,43.6020101980781,1377454.5227882,0.0,1.0
2020-02-07,46.15,46.31,45.78,46.08,783066,43.8873014316533,44.0394567562267,43.5354422435772,43.8207334771524,823438.551041451,0.0,1.0
2020-02-10,46.78,46.84,46.05,46.18,1277031,44.4864130221612,44.5434712688763,43.7922043537949,43.9158305550108,1342870.91544648,0.0,1.0
2020-02-11,47.75,47.95,46.87,46.87,1781017,45.4088546773877,45.5990488331045,44.5720003922338,44.5720003922338,1872840.93276964,0.0,1.0
2020-02-12,47.04,47.47,46.03,47.27,1595004,44.7336654245931,45.1425828593842,43.7731849382232,44.9523887036674,1677237.656424,0.0,1.0
2020-02-13,47.83,47.84,46.78,47.0,1286091,45.4849323396744,45.4944420474603,44.4864130221612,44.6956265934497,1352398.02206641,0.0,1.0
2020-02-14,47.68,47.98,47.25,47.84,1044539,45.3422867228868,45.627577956462,44.9333692880957,45.4944420474603,1098392.32027222,0.0,1.0
2020-02-18,47.89,47.97,47.58,47.62,1223330,45.5419905863895,45.6180682486762,45.2471896450284,45.2852284761718,1286401.2518045,0.0,1.0
2020-02-19,48.18,48.32,47.86,48.0,1077597,45.8177721121789,45.9509080211806,45.513461463032,45.6465973720337,1133154.69230769,0.0,1.0
2020-02-20,47.9,48.2,47.61,48.2,1720867,45.5515002941753,45.8367915277505,45.275718768386,45.8367915277505,1809589.77789235,0.0,1.0
2020-02-21,47.12,47.99,47.01,47.8,1346716,44.8097430868798,45.6370876642479,44.7051363012355,45.4564032163169,1416148.66652918,0.0,1.0
2020-02-24,45.65,46.78,45.63,46.17,1352739,43.4118160423612,44.4864130221612,43.3927966267896,43.9063208472249,1422482.19447309,0.0,1.0
2020-02-25,44.39,45.85,44.36,45.71,1178131,42.2135928613454,43.6020101980781,42.1850637379878,43.4688742890763,1238871.92596412,0.0,1.0
2020-02-26,43.83,45.03,43.77,44.62,1364598,41.6810492253383,42.8222141596391,41.6239909786233,42.4323161404197,1434952.60919777,0.0,1.0
2020-02-27,42.42,43.84,42.33,43.2,2299208,40.3401804275348,41.6905589331241,40.2545930574622,41.0819376348304,2417748.31759126,0.0,1.0
2020-02-28,40.43,41.69,39.79,41.21,2915190,38.4477485781526,39.6459717591685,37.8391272798588,39.1895057854481,3065488.51515776,0.0,1.0
2020-03-02,42.49,42.54,40.26,40.5,1657685,40.4067483820357,40.4542969209649,38.2860835457933,38.5143165326535,1743150.30212415,0.0,1.0
2020-03-03,41.62,43.02,41.18,42.6,1045742,39.5794038046676,40.9107628946852,39.1609766620906,40.5113551676799,1099657.34336977,0.0,1.0
2020-03-04,43.08,43.11,41.71,42.11,997870,40.9678211414003,40.9963502647578,39.6649911747401,40.0453794861738,1049317.2056094,0.0,1.0
2020-03-05,41.17,42.26,40.7,42.05,1047350,39.1514669543048,40.1880251029614,38.7045106883703,39.9883212394587,1101348.24706125,0.0,1.0
2020-03-06,40.7,40.93,39.39,39.77,1534170,38.7045106883703,38.9232339674446,37.4587389684252,37.8201078642871,1613267.23654362,0.0,1.0
2020-03-09,36.65,38.42,36.12,37.6,1661992,34.8530790351049,36.5362973131987,34.3490645224554,35.7565012747598,1747679.35821819,0.0,1.0
2020-03-10,37.83,38.09,36.25,37.87,1846296,35.9752245538341,36.2224769562659,34.4726907236713,36.0132633849774,1941485.52361311,0.0,1.0
2020-03-11,35.88,37.1,35.42,36.54,1928359,34.1208315355952,35.2810158854677,33.6833849774466,34.7484722494607,2027779.44751495,0.0,1.0
2020-03-12,30.68,33.88,30.37,33.16,3018005,29.1757834869582,32.2188899784271,28.8809825455972,31.5341910178466,3173604.35038152,0.0,1.0
2020-03-13,32.77,32.85,30.38,32.38,3214581,31.1633124141989,31.2393900764856,28.890492253383,30.7924338105511,3380315.22355124,0.0,1.0
2020-03-16,27.24,30.31,27.07,30.04,2928154,25.9044440086291,28.8239242988821,25.7427789762699,28.5671621886644,3079120.90039184,0.0,1.0
2020-03-17,30.22,30.52,25.95,27.73,3721558,28.7383369288096,29.0236281623848,24.6776917042557,26.3704196901353,3913430.4479274,0.0,1.0
2020-03-18,27.49,29.02,26.07,27.81,5941737,26.1421867032752,27.5971719945087,24.7918081976858,26.446497352422,6248075.26562177,0.0,1.0
2020-03-19,27.06,28.6,26.53,27.0,3775108,25.733269268484,27.1977642675034,25.2292547558345,25.676211021769,3969741.32645907,0.0,1.0
2020-03-20,25.97,27.61,25.55,27.0,4155223,24.6967111198274,26.2563031967052,24.2973033928221,25.676211021769,4369453.92390184,0.0,1.0
2020-03-23,23.26,25.67,22.54,25.67,3341166,22.1195803098647,24.4114198862522,21.4348813492842,24.4114198862522,3513426.56918952,0.0,1.0
2020-03-24,25.6,25.99,24.3,24.66,4464839,24.3448519317513,24.7157305353991,23.1085899195921,23.4509393998823,4695032.80284595,0.0,1.0
2020-03-25,25.72,26.41,24.66,26.0,6418420,24.4589684251814,25.1151382624044,23.4509393998823,24.7252402431849,6749334.62157146,0.0,1.0
2020-03-26,29.67,30.07,25.53,26.2,3721408,28.2153030005884,28.595691312022,24.2782839772504,24.9154343989017,3913272.71437409,0.0,1.0
2020-03-27,29.07,30.18,28.1,28.22,3075057,27.6447205334379,28.7002980976662,26.7222788782114,26.8363953716415,3233597.78160446,0.0,1.0
2020-03-30,30.54,30.63,28.04,29.15,2062692,29.0426475779565,29.128234948029,26.6652206314964,27.7207981957247,2169038.2569602,0.0,1.0
2020-03-31,28.46,30.16,28.03,30.16,5591678,27.0646283585017,28.6812786820945,26.6557109237105,28.6812786820945,5879968.26603423,0.0,1.0
2020-04-01,26.02,27.43,25.53,27.27,1982343,24.7442596587566,26.0851284565601,24.2782839772504,25.9329731319867,2084546.70179419,0.0,1.0
2020-04-02,26.32,27.23,25.67,25.67,2276391,25.0295508923318,25.8949343008433,24.4114198862522,24.4114198862522,2393754.94101877,0.0,1.0
2020-04-03,24.61,26.5,24.45,25.99,2294060,23.4033908609531,25.200725632477,23.2512355363797,24.7157305353991,2412334.90204166,0.0,1.0
2020-04-06,27.03,27.38,25.96,26.02,2900969,25.7047401451265,26.0375799176309,24.6872014120416,24.7442596587566,3050534.32274696,0.0,1.0
2020-04-07,27.88,29.16,27.57,28.68,2842944,26.5130653069229,27.7303079035105,26.2182643655619,27.2738419297902,2989517.72654156,0.0,1.0
2020-04-08,28.69,29.04,27.45,28.12,1807023,27.283351637576,27.6161914100804,26.1041478721318,26.7412982937831,1900187.7246855,0.0,1.0
2020-04-09,31.0,31.17,29.1,29.33,2283707,29.4800941361051,29.6417591684644,27.6732496567955,27.8919729358698,2401448.13219221,0.0,1.0
2020-04-13,29.22,30.74,28.98,30.74,1102951,27.7873661502255,29.2328417336733,27.5591331633654,29.2328417336733,1159815.86904517,0.0,1.0
2020-04-14,29.25,30.48,28.87,29.78,3814821,27.8158952735831,28.9855893312414,27.4545263777211,28.3199097862326,4011501.81047638,0.0,1.0
2020-04-15,27.35,28.76,27.31,28.76,1815943,26.0090507942734,27.3499195920769,25.97101196313,27.3499195920769,1909567.61332233,0.0,1.0
2020-04-16,26.49,27.23,26.03,27.09,3566703,25.1912159246911,25.8949343008433,24.7537693665425,25.7617983918415,3750591.58527532,0.0,1.0
2020-04-17,27.15,28.04,26.73,27.59,2150122,25.8188566385566,26.6652206314964,25.4194489115513,26.2372837811336,2260975.88739946,0.0,1.0
2020-04-20,26.7,26.8,25.86,26.46,1890332,25.3909197881938,25.4860168660522,24.5921043341832,25.1626868013336,1987791.88863683,0.0,1.0
2020-04-21,25.29,26.08,25.18,25.71,1998017,24.0500509903903,24.8013179054717,23.945444204746,24.4494587173956,2101028.80655805,0.0,1.0
2020-04-22,24.9,26.03,24.88,25.85,1992008,23.6791723867425,24.7537693665425,23.6601529711708,24.5825946263973,2094710.00041246,0.0,1.0
2020-04-23,24.26,25.4,24.23,25.04,1509750,23.0705510884487,24.1546577760345,23.0420219650912,23.8123082957443,1587588.21406476,0.0,1.0
2020-04-24,23.64,24.73,23.46,24.54,1955996,22.4809492057266,23.5175073543832,22.3097744655815,23.3368229064522,2056841.3289338,0.0,1.0
2020-04-27,24.65,24.85,23.76,23.98,3080742,23.4414296920965,23.6316238478133,22.5950656991567,22.8042792704452,3239575.8832749,0.0,1.0
2020-04-28,24.75,25.54,24.29,25.1,2221290,23.5365267699549,24.2877936850363,23.0990802118062,23.8693665424593,2335813.09754589,0.0,1.0
2020-04-29,25.58,26.0,25.09,25.52,1735562,24.3258325161796,24.7252402431849,23.8598568346735,24.2687742694646,1825042.40833162,0.0,1.0
2020-04-30,24.03,25.07,24.01,24.89,2052202,22.8518278093744,23.8408374191018,22.8328083938027,23.6696626789567,2158007.42379872,0.0,1.0
2020-05-01,23.11,23.64,22.8,23.43,2156454,21.9769346930771,22.4809492057266,21.682133751716,22.281245342224,2267634.34646319,0.0,1.0
2020-05-04,23.8,24.03,22.41,22.94,2242258,22.6331045303001,22.8518278093744,21.3112551480682,21.8152696607178,2357862.14518457,0.0,1.0
2020-05-05,23.74,25.66,23.69,24.64,3510361,22.576046283585,24.4019101784664,22.5284977446558,23.4319199843106,3691344.75953805,0.0,1.0
2020-05-06,23.42,24.28,23.32,23.84,2981363,22.2717356344381,23.0895705040204,22.1766385565797,22.6711433614434,3135073.19797897,0.0,1.0
2020-05-07,24.71,24.89,23.81,23.81,3098001,23.4984879388115,23.6696626789567,22.6426142380859,22.6426142380859,3257724.70591875,0.0,1.0
2020-05-08,25.95,26.01,24.92,25.14,3114319,24.6776917042557,24.7347499509708,23.6981918023142,23.9074053736027,3274884.01340483,0.0,1.0
2020-05-11,25.26,25.7,25.16,25.6,2391232,24.0215218670328,24.4399490096097,23.9264247891743,24.3448519317513,2514516.80098989,0.0,1.0
2020-05-12,23.65,25.34,23.63,25.15,2466272,22.4904589135125,24.0975995293195,22.4714394979408,23.9169150813885,2593425.63992575,0.0,1.0
2020-05-13,22.24,23.82,22.06,23.82,2321833,21.149590115709,22.6521239458717,20.9784153755638,22.6521239458717,2441539.7952155,0.0,1.0
2020-05-14,22.85,22.97,20.93,21.77,2519853,21.7296822906452,21.8437987840753,19.9038183957639,20.7026338497745,2649769.1167251,0.0,1.0
2020-05-15,22.98,23.04,22.22,22.7,2631475,21.8533084918611,21.9103667385762,21.1305707001373,21.5870366738576,2767146.0146422,0.0,1.0
2020-05-18,24.36,24.57,23.87,23.87,1811194,23.1656481663071,23.3653520298098,22.6996724848009,22.6996724848009,1904573.76902454,0.0,1.0
2020-05-19,24.28,24.54,23.68,24.13,2368794,23.0895705040204,23.3368229064522,22.51898803687,22.9469248872328,2490921.96452877,0.0,1.0
2020-05-20,26.54,26.75,24.11,24.31,3960282,25.2387644636203,25.438468327123,22.9279054716611,23.1180996273779,4164462.34646319,0.0,1.0
2020-05-21,27.45,27.69,26.12,26.54,3938515,26.1041478721318,26.332380858992,24.839356736615,25.2387644636203,4141573.10476387,0.0,1.0
2020-05-22,28.3,28.58,27.54,27.77,3130726,26.9124730339282,27.1787448519318,26.1897352422044,26.4084585212787,3292136.90946587,0.0,1.0
2020-05-26,29.39,30.1,28.89,29.75,2573701,27.9490311825848,28.6242204353795,27.4735457932928,28.2913806628751,2706393.35924933,0.0,1.0
2020-05-27,29.92,30.75,29.48,30.5,2916090,28.4530456952344,29.2423514414591,28.0346185526574,29.0046087468131,3066434.91647762,0.0,1.0
2020-05-28,29.04,30.33,28.8,30.21,2077802,27.6161914100804,28.8429437144538,27.3879584232202,28.7288272210237,2184927.28356362,0.0,1.0
2020-05-29,28.22,28.84,27.9,28.55,8330471,26.8363953716415,27.4259972543636,26.5320847224946,27.1502157285742,8759965.27717055,0.0,1.0
2020-06-01,29.1,29.28,27.87,28.45,2089214,27.6732496567955,27.8444243969406,26.5035555991371,27.0551186507158,2196927.65229944,0.0,1.0
2020-06-02,30.38,30.63,29.12,29.4,3248328,28.890492253383,29.128234948029,27.6922690723671,27.9585408903707,3415802.11837492,0.0,1.0
2020-06-03,32.35,32.8,30.94,31.1,2393491,30.7639046871936,31.1918415375564,29.4230358893901,29.5751912139635,2516892.26830274,0.0,1.0
2020-06-04,32.79,32.97,31.92,32.38,2382307,31.1823318297705,31.3535065699157,30.3549872524024,30.7924338105511,2505131.65456796,0.0,1.0
2020-06-05,34.98,35.49,34.24,34.94,3437882,33.2649578348696,33.7499529319474,32.5612394587174,33.2269190037262,3615128.9581357,0.0,1.0
2020-06-08,35.65,35.76,34.89,35.72,1825941,33.9021082565209,34.0067150421651,33.179370464797,33.9686762110218,1920081.08042895,0.0,1.0
2020-06-09,34.38,34.94,34.23,34.58,1520979,32.6943753677192,33.2269190037262,32.5517297509315,32.884569523436,1599396.14786554,0.0,1.0
2020-06-10,32.86,33.97,32.69,33.77,2501149,31.2488997842714,32.3044773484997,31.0872347519121,32.1142831927829,2630100.79418437,0.0,1.0
2020-06-11,30.3,32.09,30.23,31.5,2310622,28.8144145910963,30.5166522847617,28.7478466365954,29.9555795253971,2429750.78944112,0.0,1.0
2020-06-12,30.61,31.9,29.97,31.74,2318774,29.1092155324573,30.3359678368308,28.5005942341636,30.1838125122573,2438323.08228501,0.0,1.0
2020-06-15,30.93,31.22,29.29,29.44,1914715,29.4135261816042,29.6893077073936,27.8539341047264,27.996579721514,2013432.00350588,0.0,1.0
2020-06-16,31.22,33.83,30.82,32.54,2891570,29.6893077073936,32.1713414394979,29.30891939596,30.9445891351245,3040650.73829656,0.0,1.0
2020-06-17,30.71,31.51,30.65,31.16,1576734,29.2043126103157,29.965089233183,29.1472543636007,29.6322494606786,1658025.70963085,0.0,1.0
2020-06-18,30.55,31.0,30.06,30.21,2351806,29.0521572857423,29.4800941361051,28.5861816042361,28.7288272210237,2473058.1138379,0.0,1.0
2020-06-19,29.33,31.17,29.33,31.17,5111616,27.8919729358698,29.6417591684644,27.8919729358698,29.6417591684644,5375155.69890699,0.0,1.0
2020-06-22,29.71,30.25,28.81,29.14,2698228,28.2533418317317,28.7668660521671,27.3974681310061,27.7112884879388,2837340.60053619,0.0,1.0
2020-06-23,29.56,30.35,29.36,30.27,1737429,28.1106962149441,28.8619631300255,27.9205020592273,28.7858854677388,1827005.66529181,0.0,1.0
2020-06-24,28.45,29.72,28.11,29.56,2497287,27.0551186507158,28.2628515395176,26.7317885859973,28.1106962149441,2626039.68096515,0.0,1.0
2020-06-25,28.88,29.01,28.01,28.01,1555723,27.464036085507,27.5876622867229,26.6366915081389,26.6366915081389,1635931.44504021,0.0,1.0
2020-06-26,27.7,28.96,27.64,28.58,4415278,26.3418905667778,27.5401137477937,26.2848323200628,27.1787448519318,4642916.58527531,0.0,1.0
2020-06-29,28.37,28.565,27.63,28.04,1438481,26.9790409884291,27.164480290253,26.2753226122769,26.6652206314964,1512644.79665911,0.0,1.0
2020-06-30,28.65,28.95,28.16,28.16,2012739,27.2453128064326,27.5306040400078,26.7793371249265,26.7793371249265,2116509.82903692,0.0,1.0
2020-07-01,28.15,29.03,27.98,28.7,1278965,26.7698274171406,27.6066817022946,26.6081623847813,27.2928613453618,1344904.62672716,0.0,1.0
2020-07-02,28.09,29.37,28.0,28.88,1286074,26.7127691704256,27.9300117670131,26.627181800353,27.464036085507,1352380.14559703,0.0,1.0
2020-07-06,28.5,29.17,28.27,28.8,1207004,27.102667189645,27.7398176112963,26.8839439105707,27.3879584232202,1269233.53186224,0.0,1.0
2020-07-07,27.51,28.3,27.43,28.3,1327087,26.1612061188468,26.9124730339282,26.0851284565601,26.9124730339282,1395507.65374304,0.0,1.0
2020-07-08,27.65,28.06,27.0,27.37,2009262,26.2943420278486,26.6842400470681,25.676211021769,26.0280702098451,2112853.56527119,0.0,1.0
2020-07-09,27.04,27.8,26.22,27.49,1792486,25.7142498529123,26.4369876446362,24.9344538144734,26.1421867032752,1884901.24025573,0.0,1.0
2020-07-10,28.23,28.3,26.91,27.14,1826572,26.8459050794273,26.9124730339282,25.5906236516964,25.8093469307707,1920744.61290988,0.0,1.0
2020-07-13,28.29,29.06,28.08,28.78,2312021,26.9029633261424,27.6352108256521,26.7032594626397,27.3689390076486,2431221.91771499,0.0,1.0
2020-07-14,28.9,29.21,28.2,28.26,2015786,27.4830555010786,27.7778564424397,26.8173759560698,26.8744342027849,2119713.92328315,0.0,1.0
2020-07-15,30.34,30.48,29.32,29.63,2510965,28.8524534222397,28.9855893312414,27.8824632280839,28.177264169445,2640422.87791297,0.0,1.0
2020-07-16,30.82,31.28,30.0,30.18,1899984,29.30891939596,29.7463659541087,28.5291233575211,28.7002980976662,1997941.51701382,0.0,1.0
2020-07-17,30.69,30.82,30.4,30.76,1735147,29.1852931947441,29.30891939596,28.9095116689547,29.251861149245,1824606.01216746,0.0,1.0
2020-07-20,30.04,30.55,29.85,30.49,1483174,28.5671621886644,29.0521572857423,28.3864777407335,28.9950990390273,1559642.03464632,0.0,1.0
2020-07-21,30.43,31.26,30.17,31.26,1929239,28.9380407923122,29.727346538537,28.6907883898804,29.727346538537,2028704.81769437,0.0,1.0
2020-07-22,30.74,30.815,30.0138,30.11,1034198,29.2328417336733,29.3041645420671,28.5422467542655,28.6337301431653,1087518.16910703,0.0,1.0
2020-07-23,31.19,31.3,30.44,30.75,1806969,29.6607785840361,29.7653853696803,28.9475505000981,29.2423514414591,1900130.94060631,0.0,1.0
2020-07-24,30.85,31.2,30.67,31.2,1617396,29.3374485193175,29.6702882918219,29.1662737791724,29.6702882918219,1700784.12126212,0.0,1.0
2020-07-27,30.13,30.705,29.83,30.6,1502463,28.652749558737,29.1995577564228,28.3674583251618,29.0997058246715,1579925.51804496,0.0,1.0
2020-07-28,30.1,30.59,30.07,30.27,1342345,28.6242204353795,29.0901961168857,28.595691312022,28.7858854677388,1411552.31078573,0.0,1.0
2020-07-29,30.86,30.96,29.94,30.05,1514942,29.3469582271034,29.4420553049618,28.472065110806,28.5766718964503,1593047.89812332,0.0,1.0
2020-07-30,31.11,31.79,29.95,30.04,2464511,29.5847009217494,30.2313610511865,28.4815748185919,28.5671621886644,2591573.8480099,0.0,1.0
2020-07-31,30.75,31.2,29.98,31.11,1930909,29.2423514414591,29.6702882918219,28.5101039419494,29.5847009217494,2030460.91792122,0.0,1.0
2020-08-03,30.945,31.17,30.42,30.8,1296267,29.427790743283,29.6417591684644,28.9285310845264,29.2898999803883,1363098.66632295,0.0,1.0
2020-08-04,30.365,31.11,30.27,31.0565,1311412,28.8762276917043,29.5847009217494,28.7858854677388,29.5338239850951,1379024.49742215,0.0,1.0
2020-08-05,30.82,31.095,30.48,30.53,1403391,29.30891939596,29.5704363600706,28.9855893312414,29.0331378701706,1475745.66075479,0.0,1.0
2020-08-06,31.32,31.32,30.57,30.59,1699021,29.784404785252,29.784404785252,29.071176701314,29.0901961168857,1786617.46318829,0.0,1.0
2020-08-07,32.49,32.54,30.96,31.18,1415525,30.8970405961953,30.9445891351245,29.4420553049618,29.6512688762502,1488505.25366055,0.0,1.0
2020-08-10,32.73,33.19,32.395,32.66,1590076,31.1252735830555,31.5627201412042,30.8066983722299,31.0587056285546,1672055.58341926,0.0,1.0
2020-08-11,32.85,33.68,32.695,33.44,1631416,31.2393900764856,32.0286958227103,31.0919896058051,31.8004628358502,1715526.95071149,0.0,1.0
2020-08-12,32.6,33.27,32.46,33.22,1243431,31.0016473818396,31.6387978034909,30.8685114728378,31.5912492645617,1307538.59950505,0.0,1.0
2020-08-13,32.36,32.71,31.98,32.47,694702,30.7734143949794,31.1062541674838,30.4120454991175,30.8780211806237,730518.766343576,0.0,1.0
2020-08-14,32.25,32.55,31.92,32.04,764717,30.6688076093352,30.9540988429104,30.3549872524024,30.4691037458325,804143.531243554,0.0,1.0
2020-08-17,31.76,32.24,31.475,32.24,1479794,30.202831927829,30.6592979015493,29.9318052559325,30.6592979015493,1556087.77191173,0.0,1.0
2020-08-18,31.58,32.0,31.42,31.81,875663,30.0316571876839,30.4310649146892,29.8795018631104,30.2503804667582,920809.576613733,0.0,1.0
2020-08-19,31.4,31.99,31.2,31.61,894959,29.8604824475387,30.4215552069033,29.6702882918219,30.0601863110414,941100.420911529,0.0,1.0
2020-08-20,31.4,31.64,30.93,31.06,800456,29.8604824475387,30.0887154343989,29.4135261816042,29.5371523828202,841725.127655188,0.0,1.0
2020-08-21,30.9,31.41,30.78,31.38,1022929,29.3849970582467,29.8699921553246,29.2708805648166,29.8414630319671,1075668.17302537,0.0,1.0
2020-08-24,31.95,31.99,30.88,31.01,791805,30.38351637576,30.4215552069033,29.365977642675,29.489603843891,832628.107857289,0.0,1.0
2020-08-25,31.47,32.18,31.37,32.15,884160,29.9270504020396,30.6022396548343,29.8319533241812,30.5737105314768,929744.656630233,0.0,1.0
2020-08-26,31.39,31.59,31.01,31.43,1345104,29.8509727397529,30.0411668954697,29.489603843891,29.8890115708963,1414453.55660961,0.0,1.0
2020-08-27,32.31,32.8301,31.59,31.63,980905,30.7258658560502,31.2204657579918,30.0411668954697,30.0792057266131,1031477.54073005,0.0,1.0
2020-08-28,32.27,32.64,31.59,32.64,1269730,30.6878270249068,31.0396862129829,30.0411668954697,31.0396862129829,1335193.49762838,0.0,1.0
2020-08-31,31.54,32.17,31.45,32.11,1111544,29.9936183565405,30.5927299470484,29.9080309864679,30.5356717003334,1168851.89853578,0.0,1.0
2020-09-01,31.6,31.72,31.2,31.27,930147,30.0506766032555,30.1647930966856,29.6702882918219,29.7368562463228,978102.609404002,0.0,1.0
2020-09-02,32.13,32.27,31.35,31.74,1233068,30.5546911159051,30.6878270249068,29.8129339086095,30.1838125122573,1296641.31408538,0.0,1.0
2020-09-03,32.12,33.05,31.98,32.33,1480176,30.5451814081192,31.4295842322024,30.4120454991175,30.7448852716219,1556489.46669417,0.0,1.0
2020-09-04,31.87,32.88,31.48,32.71,1141301,30.3074387134732,31.2679191998431,29.9365601098255,31.1062541674838,1200143.08084141,0.0,1.0
2020-09-08,31.0,31.5,30.47,31.5,1486306,29.4800941361051,29.9555795253971,28.9760796234556,29.9555795253971,1562935.51123943,0.0,1.0
2020-09-09,31.55,31.9,31.0,31.23,1697256,30.0031280643263,30.3359678368308,29.4800941361051,29.6988174151794,1784761.46504434,0.0,1.0
2020-09-10,31.16,31.77,31.06,31.6,1266764,29.6322494606786,30.2123416356148,29.5371523828202,30.0506766032555,1332074.57950093,0.0,1.0
2020-09-11,30.73,31.35,30.465,31.2,1294574,29.2233320258874,29.8129339086095,28.9713247695627,29.6702882918219,1361318.3802846,0.0,1.0
2020-09-14,31.04,31.37,30.75,31.06,1323252,29.5181329672485,29.8319533241812,29.2423514414591,29.5371523828202,1391474.93256341,0.0,1.0
2020-09-15,30.29,31.41,30.19,31.09,1905800,28.8049048833105,29.8699921553246,28.7098078054521,29.5656815061777,2004057.37265415,0.0,1.0
2020-09-16,30.61,31.14,30.37,30.49,1400701,29.1092155324573,29.6132300451069,28.8809825455972,28.9950990390273,1472916.97236544,0.0,1.0
2020-09-17,30.42,30.57,29.81,30.22,1581890,28.9285310845264,29.071176701314,28.3484389095901,28.7383369288096,1663447.53763662,0.0,1.0
2020-09-18,29.48,30.48,29.31,30.37,3670174,28.0346185526574,28.9855893312414,27.8729535202981,28.8809825455972,3859397.24190555,0.0,1.0
2020-09-21,28.89,29.01,27.98,28.75,2901311,27.4735457932928,27.5876622867229,26.6081623847813,27.340409884291,3050893.95524851,0.0,1.0
2020-09-22,29.0,29.7101,28.735,28.99,1448553,27.578152578937,28.2534369288096,27.3261453226123,27.5686428711512,1523236.07898536,0.0,1.0
2020-09-23,27.93,29.36,27.91,29.08,2045542,26.5606138458521,27.9205020592273,26.5415944302804,27.6542302412238,2151004.05403176,0.0,1.0
2020-09-24,28.14,28.47,27.41,27.97,2230816,26.7603177093548,27.0741380662875,26.0661090409884,26.5986526769955,2345830.22973809,0.0,1.0
2020-09-25,28.45,28.5139,27.765,27.78,1647925,27.0551186507158,27.1158856834673,26.4037036673858,26.4179682290645,1732887.10558878,0.0,1.0
2020-09-28,29.26,29.72,28.88,29.02,1800021,27.8254049813689,28.2628515395176,27.464036085507,27.5971719945087,1892824.72241699,0.0,1.0
2020-09-29,28.87,29.31,28.51,29.09,1276558,27.4545263777211,27.8729535202981,27.1121768974309,27.6637399490096,1342373.52897505,0.0,1.0
2020-09-30,29.25,29.72,29.01,29.1,2362061,27.8158952735831,28.2628515395176,27.5876622867229,27.6732496567955,2483841.83109919,0.0,1.0
2020-10-01,29.4,29.7,29.115,29.35,1291326,27.9585408903707,28.2438321239459,27.6875142184742,27.9109923514415,1357902.92307692,0.0,1.0
2020-10-02,29.7,29.94,28.6,28.86,701834,28.2438321239459,28.472065110806,27.1977642675034,27.4450166699353,738018.471024953,0.0,1.0
2020-10-05,30.64,30.69,29.68,30.02,989999,29.1377446558149,29.1852931947441,28.2248127083742,28.5481427730928,1041040.40028872,0.0,1.0
2020-10-06,30.18,30.95,30.025,30.95,936690,28.7002980976662,29.4325455971759,28.5528976269857,29.4325455971759,984982.946999382,0.0,1.0
2020-10-07,30.24,30.85,30.105,30.4,1288282,28.7573563443813,29.3374485193175,28.6289752892724,28.9095116689547,1354701.98350175,0.0,1.0
2020-10-08,31.5,31.51,30.39,30.39,1230888,29.9555795253971,29.965089233183,28.9000019611689,28.9000019611689,1294348.91977728,0.0,1.0
2020-10-09,31.53,32.0,31.48,31.98,1772229,29.9841086487547,30.4310649146892,29.9365601098255,30.4120454991175,1863599.84965972,0.0,1.0
2020-10-12,31.71,31.85,31.04,31.33,1616508,30.1552833888998,30.2884192979016,29.5181329672485,29.7939144930378,1699850.33862652,0.0,1.0
2020-10-13,30.81,31.68,30.74,31.52,1128726,29.2994096881742,30.1267542655423,29.2328417336733,29.9745989409688,1186919.75128892,0.0,1.0
2020-10-14,30.46,31.2,30.22,30.52,1669158,28.9665699156697,29.6702882918219,28.7383369288096,29.0236281623848,1755214.81583832,0.0,1.0
2020-10-15,30.89,30.96,30.1,30.18,810796,29.3754873504609,29.4420553049618,28.6242204353795,28.7002980976662,852598.227263353,0.0,1.0
2020-10-16,30.85,31.155,30.4873,30.79,1015498,29.3374485193175,29.6274946067856,28.9925314179251,29.2803902726025,1067854.05279439,0.0,1.0
2020-10-19,29.89,31.05,29.87,31.05,1306379,28.4245165718768,29.5276426750343,28.4054971563052,29.5276426750343,1373732.01093009,0.0,1.0
2020-10-20,30.26,30.68,29.995,30.31,1287533,28.7763757599529,29.1757834869582,28.5243685036282,28.8239242988821,1353914.36729223,0.0,1.0
2020-10-21,30.86,31.03,30.09,30.09,2238363,29.3469582271034,29.5086232594626,28.6147107275936,28.6147107275936,2353766.33058362,0.0,1.0
2020-10-22,31.68,31.79,30.66,30.82,3088039,30.1267542655423,30.2313610511865,29.1567640713865,29.30891939596,3247249.09486492,0.0,1.0
2020-10-23,31.81,32.16,31.5,32.07,884681,30.2503804667582,30.5832202392626,29.9555795253971,30.49763286919,930292.517838729,0.0,1.0
2020-10-26,30.48,31.53,30.37,31.5,1366930,28.9855893312414,29.9841086487547,28.8809825455972,29.9555795253971,1437404.84017323,0.0,1.0
2020-10-27,29.21,30.51,29.16,30.25,1440505,27.7778564424397,29.0141184545989,27.7303079035105,28.7668660521671,1514773.14807177,0.0,1.0
2020-10-28,29.45,29.68,28.55,28.71,2236393,28.0060894292999,28.2248127083742,27.1502157285742,27.3023710531477,2351694.76325015,0.0,1.0
2020-10-29,30.43,30.745,29.11,29.39,3679039,28.9380407923122,29.2375965875662,27.6827593645813,27.9490311825848,3868719.29490617,0.0,1.0
2020-10-30,30.21,32.14,29.84,30.85,3327976,28.7288272210237,30.5642008236909,28.3769680329476,29.3374485193175,3499556.53206847,0.0,1.0
2020-11-02,31.365,31.65,30.64,30.85,2411368,29.8271984702883,30.0982251421847,29.1377446558149,29.3374485193175,2535690.95318622,0.0,1.0
2020-11-03,31.91,32.34,31.53,31.95,2120925,30.3454775446166,30.7543949794077,29.9841086487547,30.38351637576,2230273.57702619,0.0,1.0
2020-11-04,31.98,32.56,30.77,31.28,2227308,30.4120454991175,30.9636085506962,29.2613708570308,29.7463659541087,2342141.36770468,0.0,1.0
2020-11-05,31.91,32.84,31.7,32.1,2023764,30.3454775446166,31.2298803686997,30.1457736811139,30.5261619925476,2128103.2452052,0.0,1.0
2020-11-06,31.55,32.33,31.2,32.27,2192379,30.0031280643263,30.7448852716219,29.6702882918219,30.6878270249068,2305411.53248093,0.0,1.0
2020-11-09,34.44,34.88,33.96,34.06,2331380,32.7514336144342,33.1698607570112,32.2949676407139,32.3900647185723,2451579.01010518,0.0,1.0
2020-11-10,35.22,35.48,34.21,34.57,1675267,33.4931908217297,33.7404432241616,32.5327103353599,32.8750598156501,1761638.77768612,0.0,1.0
2020-11-11,34.73,35.54,34.27,35.22,1291981,33.0272151402236,33.7975014708766,32.5897685820749,33.4931908217297,1358591.69292638,0.0,1.0
2020-11-12,33.73,35.42,33.3396,34.09,1376701,32.0762443616395,33.6833849774466,31.7049853696803,32.4185938419298,1447679.60383584,0.0,1.0
2020-11-13,34.15,34.41,33.0,34.23,1456569,32.4756520886448,32.7229044910767,31.3820356932732,32.5517297509315,1531665.36007424,0.0,1.0
2020-11-16,35.3,35.54,34.81,35.18,1635101,33.5692684840165,33.7975014708766,33.1032928025103,33.4551519905864,1719401.9383378,0.0,1.0
2020-11-17,35.24,35.26,34.22,34.7503,1539955,33.5122102373014,33.5312296528731,32.5422200431457,33.0465198470288,1619350.49391627,0.0,1.0
2020-11-18,34.89,35.53,34.88,35.48,1306985,33.179370464797,33.7879917630908,33.1698607570112,33.7404432241616,1374369.25448546,0.0,1.0
2020-11-19,34.87,34.98,33.98,34.69,1856167,33.1603510492253,33.2649578348696,32.3139870562855,32.9891763090802,1951865.44297794,0.0,1.0
2020-11-20,33.97,34.83,33.74,34.69,1942087,32.3044773484997,33.122312218082,32.0857540694254,32.9891763090802,2042215.22231388,0.0,1.0
2020-11-23,33.99,34.34,33.741,34.08,2365009,32.3234967640714,32.6563365365758,32.086705040204,32.4090841341439,2486941.82120025,0.0,1.0
2020-11-24,34.55,34.825,33.85,34.49,2963202,32.8560404000784,33.1175573641891,32.1903608550696,32.7989821533634,3115975.87090122,0.0,1.0
2020-11-25,33.55,34.27,33.305,34.27,2389653,31.9050696214944,32.5897685820749,31.6720817807413,32.5897685820749,2512856.39245205,0.0,1.0
2020-11-27,33.03,33.595,32.69,33.35,1413304,31.4105648166307,31.9478633065307,31.0872347519121,31.7148754657776,1486169.74551454,0.0,1.0
2020-11-30,32.195,32.9,31.905,32.7,11979570,30.616504216513,31.2869386154148,30.3407226907237,31.096744459698,12597200.9548361,0.0,1.0
2020-12-01,33.02,33.13,32.18,33.01,2428786,31.4010551088449,31.5056618944891,30.6022396548343,31.391545401059,2554006.97339657,0.0,1.0
2020-12-02,33.11,33.34,32.5,32.97,1669166,31.4866424789174,31.7053657579918,30.9065503039812,31.3535065699157,1755223.2282945,0.0,1.0
2020-12-03,32.59,33.1,32.37,33.02,2129263,30.9921376740537,31.4771327711316,30.7829241027652,31.4010551088449,2239041.45947618,0.0,1.0
2020-12-04,34.17,34.24,32.9,33.15,1848201,32.4946715042165,32.5612394587174,31.2869386154148,31.5246813100608,1943488.73974015,0.0,1.0
2020-12-07,33.25,34.17,33.05,33.95,2067572,31.6197783879192,32.4946715042165,31.4295842322024,32.285457932928,2174169.85522788,0.0,1.0
2020-12-08,33.18,33.58,32.95,33.1,1407431,31.5532104334183,31.9335987448519,31.334487154344,31.4771327711316,1479993.95112394,0.0,1.0
2020-12-09,33.55,33.62,32.19,33.44,3524517,31.9050696214944,31.9716375759953,30.6117493626201,31.8004628358502,3706230.60074242,0.0,1.0
2020-12-10,34.27,34.35,33.32,33.4,2480389,32.5897685820749,32.6658462443616,31.6863463424201,31.7624240047068,2608270.47040627,0.0,1.0
2020-12-11,33.75,34.65,33.69,34.04,1676781,32.0952637772112,32.9511374779368,32.0382055304962,32.3710453030006,1763230.83501753,0.0,1.0
2020-12-14,33.57,34.3,33.3,34.1,2788203,31.9240890370661,32.6182977054324,31.6673269268484,32.4281035497156,2931954.44359662,0.0,1.0
2020-12-15,34.93,34.93,33.64,33.91,2083313,33.2174092959404,33.2174092959404,31.990656991567,32.2474191017847,2190722.41431223,0.0,1.0
2020-12-16,35.4,35.58,34.83,35.0,2333116,33.6643655618749,33.83554030202,33.122312218082,33.2839772504413,2453404.51309548,0.0,1.0
2020-12-17,35.55,35.78,35.315,35.5,2645687,33.8070111786625,34.0257344577368,33.5835330456952,33.7594626397333,2782090.7430398,0.0,1.0
2020-12-18,34.43,36.16,34.3,36.16,4251816,32.7419239066484,34.3871033535987,32.6182977054324,34.3871033535987,4471026.97133429,0.0,1.0
2020-12-21,34.37,34.56,33.68,34.24,1810916,32.6848656599333,32.8655501078643,32.0286958227103,32.5612394587174,1904281.43617241,0.0,1.0
2020-12-22,34.58,34.66,34.03,34.32,2512420,32.884569523436,32.9606471857227,32.3615355952147,32.6373171210041,2641952.89338008,0.0,1.0
2020-12-23,35.08,35.52,34.85,34.88,2034692,33.360054912728,33.778482055305,33.1413316336537,33.1698607570112,2139594.66034234,0.0,1.0
2020-12-24,34.86,35.09,34.45,35.09,604663,33.1508413414395,33.3695646205138,32.76094332222,33.3695646205138,635837.623633739,0.0,1.0
2020-12-28,35.33,35.5,34.86,34.86,1209776,33.597797607374,33.7594626397333,33.1508413414395,33.1508413414395,1272148.44792741,0.0,1.0
2020-12-29,35.3,35.9,35.14,35.63,1386850,33.5692684840165,34.1398509511669,33.417113159443,33.8830888409492,1458351.85605279,0.0,1.0
2020-12-30,35.58,35.64,35.035,35.1,1065196,33.83554030202,33.892598548735,33.3172612276917,33.3790743282997,1120114.33367705,0.0,1.0
2020-12-31,36.07,36.15,35.3,35.46,1462048,34.3015159835262,34.3775936458129,33.5692684840165,33.7214238085899,1537426.84099814,0.0,1.0
2021-01-04,34.9,36.23,34.64,36.15,2167180,33.1888801725829,34.4536713080996,32.941627770151,34.3775936458129,2278913.34708187,0.0,1.0
2021-01-05,35.04,35.36,34.5,35.04,1814503,33.3220160815846,33.6263267307315,32.8084918611492,33.3220160815846,1908053.37121056,0.0,1.0
2021-01-06,36.58,37.16,35.67,35.71,3357419,34.786511080604,35.3380741321828,33.9211276720926,33.9591665032359,3530517.52546917,0.0,1.0
2021-01-07,36.24,36.955,35.92,36.84,2516894,34.4631810158855,35.1431251225731,34.1588703667386,35.0337634830359,2646657.5594968,0.0,1.0
2021-01-08,36.44,36.51,35.69,36.43,4449800,34.6533751716023,34.7199431261032,33.9401470876642,34.6438654638164,4679218.43679109,0.0,1.0
2021-01-11,36.17,36.58,35.81,36.18,1765508,34.3966130613846,34.786511080604,34.0542635810943,34.4061227691704,1856532.33491441,0.0,1.0
2021-01-12,36.37,36.53,35.91,36.32,2256580,34.5868072171014,34.7389625416748,34.1493606589527,34.5392586781722,2372922.54485461,0.0,1.0
2021-01-13,35.61,36.74,35.57,36.24,1333707,33.8640694253775,34.9386664051775,33.8260305942342,34.4631810158855,1402468.96122912,0.0,1.0
2021-01-14,35.22,35.785,35.04,35.69,2005196,33.4931908217297,34.0304893116297,33.3220160815846,33.9401470876642,2108577.93441947,0.0,1.0
2021-01-15,34.69,35.085,34.29,34.97,1967972,32.9891763090802,33.3648097666209,32.6087879976466,33.2554481270837,2069434.77583007,0.0,1.0
2021-01-19,34.18,35.4,34.16,35.08,2961904,32.5041812120024,33.6643655618749,32.4851617964307,33.360054912728,3114610.94988657,0.0,1.0
2021-01-20,34.59,34.7,33.5087,33.97,2885808,32.8940792312218,32.9986860168661,31.8657945283389,32.3044773484997,3034591.66673541,0.0,1.0
2021-01-21,34.37,35.23,34.16,34.55,2409472,32.6848656599333,33.5027005295156,32.4851617964307,32.8560404000784,2533697.20107239,0.0,1.0
2021-01-22,33.31,33.93,32.95,33.79,4254841,31.6768366346342,32.2664385173563,31.334487154344,32.1333026083546,4474207.93132605,0.0,1.0
2021-01-25,33.37,33.43,32.72,32.99,2443246,31.7338948813493,31.7909531280643,31.1157638752697,31.3725259854874,2569212.48793566,0.0,1.0
2021-01-26,32.9,33.84,32.81,33.51,2696008,31.2869386154148,32.1808511472838,31.2013512453422,31.867030790351,2835006.1439472,0.0,1.0
2021-01-27,31.58,32.93,31.54,32.7,3579203,30.0316571876839,31.3154677387723,29.9936183565405,31.096744459698,3763736.04805114,0.0,1.0
2021-01-28,31.95,32.24,31.33,31.82,7977890,30.38351637576,30.6592979015493,29.7939144930378,30.259890174544,8389206.25077334,0.0,1.0
2021-01-29,31.41,31.88,31.23,31.68,2789553,29.8699921553246,30.3169484212591,29.6988174151794,30.1267542655423,2933374.04557641,0.0,1.0
2021-02-01,32.02,32.15,31.28,31.5,6979018,30.4500843302608,30.5737105314768,29.7463659541087,29.9555795253971,7338835.38502785,0.0,1.0
2021-02-02,33.15,33.37,32.26,32.32,2809716,31.5246813100608,31.7338948813493,30.678317317121,30.735375563836,2954576.58981233,0.0,1.0
2021-02-03,32.7,33.46,32.625,33.1,1893411,31.096744459698,31.8194822514218,31.0254216513042,31.4771327711316,1991029.63270777,0.0,1.0
2021-02-04,33.39,33.72,32.8,32.8,1482066,31.752914296921,32.0667346538537,31.1918415375564,31.1918415375564,1558476.90946587,0.0,1.0
2021-02-05,33.8,34.16,33.53,33.74,1553771,32.1428123161404,32.4851617964307,31.8860502059227,32.0857540694254,1633878.80573314,0.0,1.0
2021-02-08,34.15,34.15,33.2,33.89,5159681,32.4756520886448,32.4756520886448,31.57222984899,32.228399686213,5425698.78717262,0.0,1.0
2021-02-09,35.1,35.15,34.1624,34.3,3019210,33.3790743282997,33.4266228672289,32.4874441262993,32.6182977054324,3174871.47659311,0.0,1.0
2021-02-10,34.89,36.02,34.23,35.92,3619538,33.179370464797,34.253967444597,32.5517297509315,34.1588703667386,3806150.60053619,0.0,1.0
2021-02-11,35.56,35.94,34.76,34.88,3204519,33.8165208864483,34.1778897823103,33.0557442635811,33.1698607570112,3369734.45679522,0.0,1.0
2021-02-12,35.15,36.09,34.78,35.54,2570228,33.4266228672289,34.3205353990979,33.0747636791528,33.7975014708766,2702741.30171169,0.0,1.0
2021-02-16,34.91,35.49,34.405,35.34,1970460,33.1983898803687,33.7499529319474,32.7181496371838,33.6073073151598,2072051.04970097,0.0,1.0
2021-02-17,35.35,35.62,34.85,34.87,2272729,33.6168170229457,33.8735791331634,33.1413316336537,33.1603510492253,2389904.13920396,0.0,1.0
2021-02-18,34.92,35.56,34.9,35.15,2129696,33.2078995881545,33.8165208864483,33.1888801725829,33.4266228672289,2239496.78366674,0.0,1.0
2021-02-19,35.09,35.31,34.73,34.99,3886794,33.3695646205138,33.5787781918023,33.0272151402236,33.2744675426554,4087185.52402558,0.0,1.0
2021-02-22,35.16,35.68,34.82,35.11,3547568,33.4361325750147,33.9306373798784,33.1128025102961,33.3885840360855,3730470.04165807,0.0,1.0
2021-02-23,35.15,35.52,34.91,35.47,5447290,33.4266228672289,33.778482055305,33.1983898803687,33.7309335163758,5728136.0507321,0.0,1.0
2021-02-24,35.565,36.27,35.21,35.21,8969261,33.8212757403412,34.491710139243,33.4836811139439,33.4836811139439,9431689.38729636,0.0,1.0
2021-02-25,35.49,36.33,35.37,35.99,4309873,33.7499529319474,34.548768385958,33.6358364385174,34.2254383212395,4532077.21736441,0.0,1.0
2021-02-26,35.82,36.29,35.36,35.45,4664153,34.0637732888802,34.5107295548147,33.6263267307315,33.7119141008041,4904622.83914209,0.0,1.0
2021-03-01,35.91,36.78,35.81,36.41,5809872,34.1493606589527,34.9767052363208,34.0542635810943,34.6248460482447,6109411.698907,0.0,1.0
2021-03-02,36.37,36.64,35.615,35.85,5289434,34.5868072171014,34.8435693273191,33.8688242792704,34.0923024122377,5562141.46545679,0.0,1.0
2021-03-03,36.21,37.03,35.96,36.76,5345351,34.4346518925279,35.2144479309669,34.1969091978819,34.9576858207492,5620941.37945969,0.0,1.0
2021-03-04,35.7,36.46,35.4,36.37,4797175,33.9496567954501,34.672394587174,33.6643655618749,34.5868072171014,5044503.05733141,0.0,1.0
2021-03-05,36.37,36.49,35.09,36.08,4405781,34.5868072171014,34.7009237105315,33.3695646205138,34.311025691312,4632929.94823675,0.0,1.0
2021-03-08,37.22,37.619,36.4,36.6127,2796351,35.3951323788978,35.7745697195529,34.6153363404589,34.8176078250637,2940522.53021242,0.0,1.0
2021-03-09,36.74,37.3376,36.34,36.75,2096460,34.9386664051775,35.5069665424593,34.5582780937439,34.9481761129633,2204547.23448134,0.0,1.0
2021-03-10,37.1,37.5,36.665,36.8,1533685,35.2810158854677,35.6614041969014,34.8673435967837,34.9957246518925,1612757.23138792,0.0,1.0
2021-03-11,36.99,37.13,36.72,37.01,1525717,35.1764090998235,35.3095450088253,34.9196469896058,35.1954285153952,1604378.42503609,0.0,1.0
2021-03-12,37.62,37.67,36.99,37.1,1810963,35.7755206903314,35.8230692292606,35.1764090998235,35.2810158854677,1904330.85935245,0.0,1.0
2021-03-15,38.09,38.09,37.27,37.6,1301473,36.2224769562659,36.2224769562659,35.442680917827,35.7565012747598,1368573.07217983,0.0,1.0
2021-03-16,37.86,37.925,37.52,37.79,1609838,36.0037536771916,36.0655667777996,35.680423612473,35.9371857226907,1692836.45328934,0.0,1.0
2021-03-17,37.6,38.05,37.235,37.93,1549984,35.7565012747598,36.1844381251226,35.4093969405766,36.0703216316925,1629896.55929057,0.0,1.0
2021-03-18,37.63,38.38,36.66,36.8601,1910355,35.7850303981173,36.4982584820553,34.8625887428908,35.0528779956854,2008847.21488967,0.0,1.0
2021-03-19,36.91,37.6718,36.695,37.43,2757563,35.1003314375368,35.8247809766621,34.8958727201412,35.5948362424005,2899734.7364405,0.0,1.0
2021-03-22,36.63,36.9,36.21,36.502,1448011,34.8340596195332,35.0908217297509,34.4346518925279,34.7123353598745,1522666.1350794,0.0,1.0
2021-03-23,36.77,36.93,36.43,36.43,1625202,34.967195528535,35.1193508531085,34.6438654638164,34.6438654638164,1708992.57537637,0.0,1.0
2021-03-24,37.25,37.79,36.89,36.89,1885194,35.4236615022553,35.9371857226907,35.0813120219651,35.0813120219651,1982388.98865746,0.0,1.0
2021-03-25,38.21,38.25,36.82,37.21,1547095,36.336593449696,36.3746322808394,35.0147440674642,35.385622671112,1626858.61105383,0.0,1.0
2021-03-26,38.78,38.805,38.16,38.32,1274286,36.8786467934889,36.9024210629535,36.2890449107668,36.4412002353403,1339984.39142091,0.0,1.0
2021-03-29,38.85,39.1,38.42,38.82,1575522,36.9452147479898,37.1829574426358,36.5362973131987,36.9166856246323,1656751.22252011,0.0,1.0
2021-03-30,39.16,39.23,38.52,39.14,1961309,37.2400156893508,37.3065836438517,36.6313943910571,37.2209962737792,2062428.25139204,0.0,1.0
2021-03-31,38.37,39.34,38.27,39.0,2725258,36.4887487742695,37.411190429496,36.3936516964111,37.0878603647774,2865764.18684265,0.0,1.0
2021-04-01,39.41,39.45,38.15,38.33,2432469,37.4777583839969,37.5157972151402,36.279535202981,36.4507099431261,2557879.85790884,0.0,1.0
2021-04-05,39.62,39.97,39.41,39.5,1489319,37.6774622474995,38.0103020200039,37.4777583839969,37.5633457540694,1566103.85254692,0.0,1.0
2021-04-06,39.93,40.01,39.21,39.69,1806865,37.9722631888606,38.0483408511473,37.2875642282801,37.7440302020004,1900021.57867601,0.0,1.0
2021-04-07,40.27,40.29,39.63,39.93,1231030,38.2955932535791,38.3146126691508,37.6869719552854,37.9722631888606,1294498.24087441,0.0,1.0
2021-04-08,40.06,40.2,39.64,39.96,1372572,38.0958893900765,38.2290252990783,37.6964816630712,38.0007923122181,1443337.72489173,0.0,1.0
2021-04-09,40.06,40.58,39.745,40.53,1403795,38.0958893900765,38.5903941949402,37.7963335948225,38.542845656011,1476170.48979171,0.0,1.0
2021-04-12,40.0,40.37,39.75,40.27,1375626,38.0388311433614,38.3906903314375,37.8010884487154,38.2955932535791,1446549.18003712,0.0,1.0
2021-04-13,39.85,39.91,39.46,39.62,1382383,37.8961855265738,37.9532437732889,37.5253069229261,37.6774622474995,1453654.55083523,0.0,1.0
2021-04-14,40.11,40.46,39.71,39.94,1064164,38.1434379290057,38.4762777015101,37.7630496175721,37.9817728966464,1119029.12683027,0.0,1.0
2021-04-15,40.31,40.45,40.01,40.06,1532382,38.3336320847225,38.4667679937243,38.0483408511473,38.0958893900765,1611387.05258816,0.0,1.0
2021-04-16,40.08,40.67,39.87,40.64,1403746,38.1149088056482,38.6759815650127,37.9152049421455,38.6474524416552,1476118.96349763,0.0,1.0
2021-04-19,39.7,40.48,39.62,40.48,1165009,37.7535399097862,38.4952971170818,37.6774622474995,38.4952971170818,1225073.39472056,0.0,1.0
2021-04-20,39.24,39.6808,39.04,39.6,1221634,37.3160933516376,37.7352812708374,37.1258991959208,37.6584428319278,1284617.81109507,0.0,1.0
2021-04-21,39.89,39.89,39.22,39.36,1081604,37.9342243577172,37.9342243577172,37.2970739360659,37.4302098450677,1137368.28129511,0.0,1.0
2021-04-22,39.64,39.86,39.42,39.81,1043597,37.6964816630712,37.9056952343597,37.4872680917827,37.8581466954305,1097401.75355743,0.0,1.0
2021-04-23,39.99,40.155,39.595,39.77,748977,38.0293214355756,38.186231614042,37.6536879780349,37.8201078642871,787592.02371623,0.0,1.0
2021-04-26,40.15,40.43,39.94,39.94,1078224,38.181476760149,38.4477485781526,37.9817728966464,37.9817728966464,1133814.01856053,0.0,1.0
2021-04-27,40.49,40.57,39.88,39.88,1389164,38.5048068248676,38.5808844871543,37.9247146499314,37.9247146499314,1460785.15900186,0.0,1.0
2021-04-28,39.49,41.28,39.33,40.85,1912161,37.5538360462836,39.256073739949,37.4016807217101,38.8471563051579,2010746.32687152,0.0,1.0
2021-04-29,40.14,40.23,39.425,39.52,2282186,38.1719670523632,38.2575544224358,37.4920229456756,37.5823651696411,2399848.71396164,0.0,1.0
2021-04-30,39.71,40.25,39.645,40.08,1756241,37.7630496175721,38.2765738380075,37.7012365169641,38.1149088056482,1846787.55599092,0.0,1.0
2021-05-03,40.14,40.44,39.98,40.13,1348978,38.1719670523632,38.4572582859384,38.0198117277898,38.1624573445774,1418527.2885131,0.0,1.0
2021-05-04,40.26,40.46,39.855,40.13,1611690,38.2860835457933,38.4762777015101,37.9009403804668,38.1624573445774,1694783.9368942,0.0,1.0
2021-05-05,40.19,40.31,39.18,40.2,1692520,38.2195155912924,38.3336320847225,37.2590351049225,38.2290252990783,1779781.29098783,0.0,1.0
2021-05-06,39.77,40.62,39.27,40.48,1769863,37.8201078642871,38.6284330260835,37.3446224749951,38.4952971170818,1861111.86574552,0.0,1.0
2021-05-07,40.79,40.87,39.33,39.41,2052665,38.7900980584428,38.8661757207296,37.4016807217101,37.4777583839969,2158494.29469994,0.0,1.0
2021-05-10,39.92,41.1147,39.89,41.0,1735551,37.9627534810747,39.0988782702491,37.9342243577172,38.9898019219455,1825030.84120437,0.0,1.0
2021-05-11,39.58,40.02,39.22,39.67,1805293,37.6394234163561,38.0578505589331,37.2970739360659,37.7250107864287,1898368.53103733,0.0,1.0
2021-05-12,39.13,39.95,39.02,39.49,1674700,37.2114865659933,37.9912826044322,37.1068797803491,37.5538360462836,1761042.54485461,0.0,1.0
2021-05-13,39.92,39.985,38.75,38.82,1295236,37.9627534810747,38.0245665816827,36.8501176701314,36.9166856246323,1362014.5110332,0.0,1.0
2021-05-14,40.19,40.45,39.95,40.26,2324171,38.2195155912924,38.4667679937243,37.9912826044322,38.2860835457933,2443998.3355331,0.0,1.0
2021-05-17,40.42,40.46,39.58,39.9,1460302,38.4382388703667,38.4762777015101,37.6394234163561,37.943734065503,1535590.82243762,0.0,1.0
2021-05-18,40.17,40.54,39.92,40.38,1497855,38.2004961757207,38.5523553637968,37.9627534810747,38.4002000392234,1575079.94328728,0.0,1.0
2021-05-19,40.0,40.04,39.38,39.73,1886322,38.0388311433614,38.0768699745048,37.4492292606393,37.7820690331437,1983575.14497835,0.0,1.0
2021-05-20,40.27,40.38,39.73,40.04,773639,38.2955932535791,38.4002000392234,37.7820690331437,38.0768699745048,813525.522994433,0.0,1.0
2021-05-21,39.93,40.77,39.7642,40.49,1058274,37.9722631888606,38.7710786428712,37.8145922337713,38.5048068248676,1112835.4559703,0.0,1.0
2021-05-24,39.93,40.19,39.65,40.06,1431990,37.9722631888606,38.2195155912924,37.705991370857,38.0958893900765,1505819.14002887,0.0,1.0
2021-05-25,39.17,40.12,39.105,39.96,1132614,37.2495253971367,38.1529476367915,37.1877122965287,38.0007923122181,1191008.20499072,0.0,1.0
2021-05-26,38.99,39.42,38.93,39.14,1059690,37.0783506569916,37.4872680917827,37.0212924102765,37.2209962737792,1114324.46071355,0.0,1.0
2021-05-27,39.68,39.79,39.14,39.48,2525658,37.7345204942146,37.8391272798588,37.2209962737792,37.5443263384977,2655873.40523819,0.0,1.0
2021-05-28,39.89,40.0,39.46,39.99,1188924,37.9342243577172,38.0388311433614,37.5253069229261,38.0293214355756,1250221.38090328,0.0,1.0
2021-06-01,39.86,40.18,39.54,40.0,2292637,37.9056952343597,38.2100058835066,37.6013845852128,38.0388311433614,2410838.53639926,0.0,1.0
2021-06-02,39.45,39.84,39.2,39.8,1531883,37.5157972151402,37.886675818788,37.2780545204942,37.8486369876446,1610862.32563415,0.0,1.0
2021-06-03,39.48,39.57,39.03,39.18,1292195,37.5443263384977,37.6299137085703,37.1163894881349,37.2590351049225,1358816.7261291,0.0,1.0
2021-06-04,39.64,39.69,39.13,39.39,1064566,37.6964816630712,37.7440302020004,37.2114865659933,37.4587389684252,1119451.85275314,0.0,1.0
2021-06-07,39.71,39.81,39.1665,39.1665,2555417,37.7630496175721,37.8581466954305,37.2461969994117,37.2461969994117,2687166.69065787,0.0,1.0
2021-06-08,39.57,39.72,39.06,39.68,1435350,37.6299137085703,37.7725593253579,37.1449186114925,37.7345204942146,1509352.37162302,0.0,1.0
2021-06-09,39.06,39.51,39.01,39.39,2309950,37.1449186114925,37.5728554618553,37.0973700725632,37.4587389684252,2429044.14312229,0.0,1.0
2021-06-10,39.01,39.55,39.0,39.4,1530496,37.0973700725632,37.6108942929986,37.0878603647774,37.468248676211,1609403.81604455,0.0,1.0
2021-06-11,39.29,39.3,38.93,39.12,1954030,37.3636418905668,37.3731515983526,37.0212924102765,37.2019768582075,2054773.96782842,0.0,1.0
2021-06-14,39.14,39.4,38.99,39.32,1381862,37.2209962737792,37.468248676211,37.0783506569916,37.3921710139243,1453106.68962673,0.0,1.0
2021-06-15,39.53,39.74,38.9,39.12,1585347,37.5918748774269,37.7915787409296,36.992763286919,37.2019768582075,1667082.77026191,0.0,1.0
2021-06-16,39.39,39.685,39.275,39.39,1973608,37.4587389684252,37.7392753481075,37.349377328888,37.4587389684252,2075361.35120643,0.0,1.0
2021-06-17,38.51,39.64,38.33,39.36,2488659,36.6218846832712,37.6964816630712,36.4507099431261,37.4302098450677,2616966.84697876,0.0,1.0
2021-06-18,37.12,38.2,36.98,37.98,3403013,35.3000353010394,36.3270837419102,35.1668993920376,36.1178701706217,3578462.21633327,0.0,1.0
2021-06-21,37.9,38.02,37.27,37.45,1950429,36.041792508335,36.1559090017651,35.442680917827,35.6138556579722,2050987.31099196,0.0,1.0
2021-06-22,38.01,38.235,37.695,37.94,2002029,36.1463992939792,36.3603677191606,35.8468434987252,36.0798313394783,2105247.65333058,0.0,1.0
2021-06-23,38.39,38.71,37.97,38.09,2129444,36.5077681898411,36.812078838988,36.1083604628358,36.2224769562659,2239231.79129718,0.0,1.0
2021-06-24,38.84,38.99,38.4,38.45,2031592,36.935705040204,37.0783506569916,36.517277897627,36.5648264365562,2136334.83357393,0.0,1.0
2021-06-25,39.3,39.43,38.72,38.84,4113987,37.3731515983526,37.4967777995685,36.8215885467739,36.935705040204,4326091.91853991,0.0,1.0
2021-06-28,38.76,39.38,38.52,39.29,1278856,36.8596273779172,37.4492292606393,36.6313943910571,37.3636418905668,1344790.00701176,0.0,1.0
2021-06-29,38.89,39.08,38.67,38.84,1281783,36.9832535791332,37.1639380270641,36.7740400078447,36.935705040204,1347867.91441534,0.0,1.0
2021-06-30,38.94,39.14,38.75,38.87,2118099,37.0308021180624,37.2209962737792,36.8501176701314,36.9642341635615,2227301.87688183,0.0,1.0
2021-07-01,39.95,40.18,38.96,39.13,1892858,37.9912826044322,38.2100058835066,37.049821533634,37.2114865659933,1990448.12167457,0.0,1.0
2021-07-02,39.51,40.25,39.385,40.03,1505087,37.5728554618553,38.2765738380075,37.4539841145323,38.067360266719,1582684.80367086,0.0,1.0
2021-07-06,38.8,39.425,38.45,39.36,1523539,36.8976662090606,37.4920229456756,36.5648264365562,37.4302098450677,1602088.13384203,0.0,1.0
2021-07-07,39.02,39.13,38.52,38.59,1041395,37.1068797803491,37.2114865659933,36.6313943910571,36.697962345558,1095086.22499484,0.0,1.0
2021-07-08,37.62,38.57,37.395,38.57,2808461,35.7755206903314,36.6789429299863,35.56155226515,36.6789429299863,2953256.88574964,0.0,1.0
2021-07-09,38.5,38.56,37.96,38.13,1891619,36.6123749754854,36.6694332222004,36.09885075505,36.2605157874093,1989145.24252423,0.0,1.0
2021-07-12,38.38,38.6299,38.05,38.22,1133143,36.4982584820553,36.7359060796235,36.1844381251226,36.3461031574819,1191564.47865539,0.0,1.0
2021-07-13,37.54,38.35,37.465,38.31,1091726,35.6994430280447,36.4697293586978,35.6281202196509,36.4316905275544,1148012.14147247,0.0,1.0
2021-07-14,37.75,37.91,37.43,37.7,1646486,35.8991468915474,36.0513022161208,35.5948362424005,35.8515983526182,1731373.91503403,0.0,1.0
2021-07-15,37.98,38.08,37.33,37.41,961784,36.1178701706217,36.2129672484801,35.4997391645421,35.5758168268288,1011370.71891112,0.0,1.0
2021-07-16,38.08,38.23,37.87,38.05,939043,36.2129672484801,36.3556128652677,36.0132633849774,36.1844381251226,987457.260672303,0.0,1.0
2021-07-19,36.82,37.77,36.525,37.54,1849420,35.0147440674642,35.918166307119,34.7342076877819,35.6994430280447,1944770.58775005,0.0,1.0
2021-07-20,37.89,38.4,36.925,37.04,2634440,36.0322828005491,36.517277897627,35.1145959992155,35.2239576387527,2770263.88121262,0.0,1.0
2021-07-21,38.48,38.81,38.24,38.24,1035877,36.5933555599137,36.9071759168464,36.3651225730535,36.3651225730535,1089283.73334708,0.0,1.0
2021-07-22,38.13,38.39,37.93,38.34,1074754,36.2605157874093,36.5077681898411,36.0703216316925,36.4602196509119,1130165.11569396,0.0,1.0
2021-07-23,38.53,38.64,38.25,38.54,1039788,36.6409040988429,36.7455108844872,36.3746322808394,36.6504138066287,1093396.37286038,0.0,1.0
2021-07-26,38.71,38.89,38.38,38.43,1137727,36.812078838988,36.9832535791332,36.4982584820553,36.5458070209845,1196384.81604455,0.0,1.0
2021-07-27,38.53,38.84,38.23,38.48,1709871,36.6409040988429,36.935705040204,36.3556128652677,36.5933555599137,1798026.85687771,0.0,1.0
2021-07-28,38.06,38.79,37.78,38.67,2041328,36.1939478329084,36.8881565012748,35.9276760149049,36.7740400078447,2146572.79274077,0.0,1.0
2021-07-29,38.5,38.76,37.75,38.59,4145202,36.6123749754854,36.8596273779172,35.8991468915474,36.697962345558,4358916.27098371,0.0,1.0
2021-07-30,39.0,39.45,38.5,38.61,2488509,37.0878603647774,37.5157972151402,36.6123749754854,36.7169817611296,2616809.11342545,0.0,1.0
2021-08-02,39.21,39.66,39.0,39.18,3166384,37.2875642282801,37.7155010786429,37.0878603647774,37.2590351049225,3329633.32975871,0.0,1.0
2021-08-03,39.34,39.715,38.59,39.45,2236603,37.411190429496,37.767804471465,36.697962345558,37.5157972151402,2351915.59022479,0.0,1.0
2021-08-04,39.42,40.005,39.03,39.16,1311103,37.4872680917827,38.0435859972544,37.1163894881349,37.2400156893508,1378699.56630233,0.0,1.0
2021-08-05,39.99,40.0,39.35,39.59,1219746,38.0293214355756,38.0388311433614,37.4207001372818,37.648933124142,1282632.47143741,0.0,1.0
2021-08-06,40.58,40.67,40.235,40.41,1050334,38.5903941949402,38.6759815650127,38.2623092763287,38.4287291625809,1104486.0932151,0.0,1.0
2021-08-09,40.54,40.7598,40.235,40.56,1090467,38.5523553637968,38.7613787409296,38.2623092763287,38.5713747793685,1146688.23118169,0.0,1.0
2021-08-10,40.78,41.17,40.455,40.48,1127101,38.780588350657,39.1514669543048,38.4715228476172,38.4952971170818,1185210.97112807,0.0,1.0
2021-08-11,41.52,41.665,40.62,40.8,1488922,39.4843067268092,39.6221974897039,38.6284330260835,38.7996077662287,1565686.38440916,0.0,1.0
2021-08-12,41.66,41.88,41.34,41.5,1405366,39.6174426358109,39.8266562070994,39.3131319866641,39.4652873112375,1477822.48587338,0.0,1.0
2021-08-13,41.78,41.92,41.63,41.8,1198076,39.731559129241,39.8646950382428,39.5889135124534,39.7505785448127,1259845.23076923,0.0,1.0
2021-08-16,41.81,41.955,41.27,41.48,993043,39.7600882525985,39.8979790154932,39.2465640321632,39.4462678956658,1044241.33986389,0.0,1.0
2021-08-17,41.9,42.36,41.68,41.8,1172624,39.8456756226711,40.2831221808198,39.6364620513826,39.7505785448127,1233081.0014436,0.0,1.0
2021-08-18,41.68,42.17,41.63,41.77,1133252,39.6364620513826,40.1024377328888,39.5889135124534,39.7220494214552,1191679.0983708,0.0,1.0
2021-08-19,41.66,41.89,41.27,41.38,1077710,39.6174426358109,39.8361659148853,39.2465640321632,39.3511708178074,1133273.51825119,0.0,1.0
2021-08-20,42.1,42.145,41.38,41.6,1722738,40.0358697783879,40.0786634634242,39.3511708178074,39.5603843890959,1811557.24108064,0.0,1.0
2021-08-23,42.1,42.38,41.97,42.08,1078057,40.0358697783879,40.3021415963915,39.912243577172,40.0168503628162,1133638.40853784,0.0,1.0
2021-08-24,42.04,42.54,42.01,42.05,2186615,39.9788115316729,40.4542969209649,39.9502824083154,39.9883212394587,2299350.35780573,0.0,1.0
2021-08-25,42.08,42.32,41.9,41.95,1615770,40.0168503628162,40.2450833496764,39.8456756226711,39.8932241616003,1699074.28954424,0.0,1.0
2021-08-26,41.39,42.19,41.365,42.17,1375079,39.3606805255933,40.1214571484605,39.3369062561287,40.1024377328888,1445973.97834605,0.0,1.0
2021-08-27,41.75,41.965,41.41,41.81,2677924,39.7030300058835,39.9074887232791,39.3796999411649,39.7600882525985,2815989.78676016,0.0,1.0
2021-08-30,41.25,41.99,41.17,41.76,1544646,39.2275446165915,39.9312629927437,39.1514669543048,39.7125397136693,1624283.34790678,0.0,1.0
2021-08-31,41.1,41.49,40.94,41.17,1876385,39.0848989998039,39.4557776034517,38.9327436752304,39.1514669543048,1973125.82285007,0.0,1.0
2021-09-01,40.47,41.19,40.455,41.06,1156070,38.4857874092959,39.1704863698764,38.4715228476172,39.0468601686605,1215673.52650031,0.0,1.0
2021-09-02,39.61,40.42,39.45,40.41,1740229,37.6679525397137,38.4382388703667,37.5157972151402,38.4287291625809,1829950.0249536,0.0,1.0
2021-09-03,39.43,39.72,39.11,39.55,1975171,37.4967777995685,37.7725593253579,37.1924671504216,37.6108942929986,2077004.93483193,0.0,1.0
2021-09-07,39.0,39.41,38.7,39.41,2280779,37.0878603647774,37.4777583839969,36.8025691312022,37.4777583839969,2398369.17323159,0.0,1.0
2021-09-08,39.97,40.04,38.77,38.92,2883531,38.0103020200039,38.0768699745048,36.8691370857031,37.0117827024907,3032197.27139617,0.0,1.0
2021-09-09,39.52,40.47,39.47,40.0,2384628,37.5823651696411,38.4857874092959,37.5348166307119,38.0388311433614,2507572.31841617,0.0,1.0
2021-09-10,38.94,39.89,38.91,39.79,1623183,37.0308021180624,37.9342243577172,37.0022729947048,37.8391272798588,1706869.48174881,0.0,1.0
2021-09-13,39.89,40.025,39.17,39.28,2359586,37.9342243577172,38.062605412826,37.2495253971367,37.3541321827809,2481239.22746958,0.0,1.0
2021-09-14,39.26,40.24,39.16,39.95,1953107,37.3351127672093,38.2670641302216,37.2400156893508,37.9912826044322,2053803.38069705,0.0,1.0
2021-09-15,39.34,39.6,38.82,39.13,2510206,37.411190429496,37.6584428319278,36.9166856246323,37.2114865659933,2639624.74613322,0.0,1.0
2021-09-16,39.16,39.585,39.13,39.48,1979513,37.2400156893508,37.6441782702491,37.2114865659933,37.5443263384977,2081570.79542174,0.0,1.0
2021-09-17,39.3,39.48,39.0,39.13,4357609,37.3731515983526,37.5443263384977,37.0878603647774,37.2114865659933,4582274.34336977,0.0,1.0
2021-09-20,38.85,39.2,38.385,38.94,1960376,36.9452147479898,37.2780545204942,36.5030133359482,37.0308021180624,2061447.14869045,0.0,1.0
2021-09-21,38.73,39.21,38.66,39.09,1287352,36.8310982545597,37.2875642282801,36.7645303000588,37.17344773485,1353724.03547123,0.0,1.0
2021-09-22,39.02,39.25,38.925,39.09,1727037,37.1068797803491,37.3256030594234,37.0165375563836,37.17344773485,1816077.8847185,0.0,1.0
2021-09-23,39.0,39.55,38.955,39.22,1557900,37.0878603647774,37.6108942929986,37.0450666797411,37.2970739360659,1638220.68467725,0.0,1.0
2021-09-24,39.18,39.27,38.805,39.07,6199087,37.2590351049225,37.3446224749951,36.9024210629535,37.1544283192783,6518693.46525057,0.0,1.0
2021-09-27,39.36,39.69,39.34,39.43,2455983,37.4302098450677,37.7440302020004,37.411190429496,37.4967777995685,2582606.16972571,0.0,1.0
2021-09-28,38.39,39.6,38.32,39.23,2308679,36.5077681898411,37.6584428319278,36.4412002353403,37.3065836438517,2427707.61414725,0.0,1.0
2021-09-29,38.84,39.07,38.11,38.35,1752000,36.935705040204,37.1544283192783,36.2414963718376,36.4697293586978,1842327.90266034,0.0,1.0
2021-09-30,38.18,39.08,38.16,38.83,2374927,36.3080643263385,37.1639380270641,36.2890449107668,36.9261953324181,2497371.1637451,0.0,1.0
2021-10-01,38.18,38.45,37.91,38.15,2013962,36.3080643263385,36.5648264365562,36.0513022161208,36.279535202981,2117795.8832749,0.0,1.0
2021-10-04,38.19,38.69,37.435,37.59,2577882,36.3175740341243,36.7930594234164,35.5995910962934,35.7469915669739,2710789.91915859,0.0,1.0
2021-10-05,39.6,39.82,38.09,38.43,1997843,37.6584428319278,37.8676564032163,36.2224769562659,36.5458070209845,2100845.83563622,0.0,1.0
2021-10-06,39.99,40.01,39.36,39.42,1435173,38.0293214355756,38.0483408511473,37.4302098450677,37.4872680917827,1509166.24603011,0.0,1.0
2021-10-07,40.71,40.885,40.07,40.19,1349726,38.7140203961561,38.8804402824083,38.1053990978623,38.2195155912924,1419313.8531656,0.0,1.0
2021-10-08,40.95,41.295,40.51,40.8,1117482,38.9422533830163,39.2703383016278,38.5238262404393,38.7996077662287,1175096.04413281,0.0,1.0
2021-10-11,40.17,41.2673,40.16,41.13,1906081,38.2004961757207,39.243996411061,38.1909864679349,39.1134281231614,2004352.86017736,0.0,1.0
2021-10-12,40.85,41.45,40.74,41.04,2331607,38.8471563051579,39.4177387723083,38.7425495195136,39.0278407530888,2451817.71354918,0.0,1.0
2021-10-13,41.81,41.88,40.01,40.75,2128185,39.7600882525985,39.8266562070994,38.0483408511473,38.7520592272995,2237907.8810064,0.0,1.0
2021-10-14,42.8,42.94,41.89,42.05,1763174,40.7015493233967,40.8346852323985,39.8361659148853,39.9883212394587,1854078.00082491,0.0,1.0
2021-10-15,42.47,43.05,42.3,42.97,1169894,40.387728966464,40.9392920180427,40.2260639341047,40.863214355756,1230210.25077336,0.0,1.0
2021-10-18,42.35,42.47,41.2118,42.16,966251,40.2736124730339,40.387728966464,39.1912175328496,40.092928025103,1016068.02412869,0.0,1.0
2021-10-19,42.07,42.71,41.895,42.69,1094790,40.0073406550304,40.6159619533242,39.8409207687782,40.5969425377525,1151234.11218808,0.0,1.0
2021-10-20,42.64,42.99,42.01,42.05,1594220,40.5493939988233,40.8822337713277,39.9502824083154,39.9883212394587,1676413.2357187,0.0,1.0
2021-10-21,42.91,42.93,42.48,42.48,1263516,40.806156109041,40.8251755246127,40.3972386742498,40.3972386742498,1328659.12229326,0.0,1.0
2021-10-22,43.21,43.4,42.82,42.93,1158411,41.0914473426162,41.2721317905472,40.7205687389684,40.8251755246127,1218135.22148897,0.0,1.0
2021-10-25,43.34,43.48,42.7,43.17,1073342,41.2150735438321,41.3482094528339,40.6064522455383,41.0534085114728,1128680.3171788,0.0,1.0
2021-10-26,43.15,43.5,43.09,43.39,1074896,41.0343890959012,41.3672288684056,40.9773308491861,41.2626220827613,1130314.43679109,0.0,1.0
2021-10-27,42.33,43.72,42.32,43.27,1725209,40.2545930574622,41.5764424396941,40.2450833496764,41.1485055893312,1814155.63848216,0.0,1.0
2021-10-28,42.04,43.1,41.64,42.9,1494480,39.9788115316729,40.986840556972,39.5984232202393,40.7966464012551,1571530.9383378,0.0,1.0
2021-10-29,41.82,42.48,41.78,42.2,2141103,39.7695979603844,40.3972386742498,39.731559129241,40.1309668562463,2251491.89461745,0.0,1.0
2021-11-01,42.57,42.65,41.9,41.92,1626822,40.4828260443224,40.5589037066091,39.8456756226711,39.8646950382428,1710696.09775211,0.0,1.0
2021-11-02,43.16,43.315,42.27,42.42,1638545,41.043898803687,41.1912992743675,40.1975348107472,40.3401804275348,1723023.5007218,0.0,1.0
2021-11-03,43.25,43.62,43.04,43.17,1675886,41.1294861737596,41.4813453618357,40.9297823102569,41.0534085114728,1762289.69148278,0.0,1.0
2021-11-04,42.18,43.09,41.99,43.09,1610753,40.1119474406746,40.9773308491861,39.9312629927437,40.9773308491861,1693798.62796453,0.0,1.0
2021-11-05,43.36,43.44,42.29,42.33,1283674,41.2340929594038,41.3101706216905,40.2165542263189,40.2545930574622,1349856.40874407,0.0,1.0
2021-11-08,42.62,43.63,42.59,43.52,794282,40.5303745832516,41.4908550696215,40.5018454598941,41.3862482839773,835232.814600949,0.0,1.0
2021-11-09,42.02,42.58,41.92,42.29,2336330,39.9597921161012,40.4923357521083,39.8646950382428,40.2165542263189,2456784.2173644,0.0,1.0
2021-11-10,41.76,42.86,41.69,42.02,3787963,39.7125397136693,40.7586075701118,39.6459717591685,39.9597921161012,3983259.09197773,0.0,1.0
2021-11-11,41.47,41.81,41.175,41.76,7151793,39.43675818788,39.7600882525985,39.1562218081977,39.7125397136693,7520518.14951536,0.0,1.0
2021-11-12,42.02,42.39,40.96,41.52,3560388,39.9597921161012,40.3116513041773,38.9517630908021,39.4843067268092,3743951.00268097,0.0,1.0
2021-11-15,42.36,42.905,42.18,42.18,1754322,40.2831221808198,40.8014012551481,40.1119474406746,40.1119474406746,1844769.61806558,0.0,1.0
2021-11-16,42.69,43.33,42.55,42.6,1581268,40.5969425377525,41.2055638360463,40.4638066287507,40.5113551676799,1662793.4691689,0.0,1.0
2021-11-17,42.15,42.6,41.98,42.37,1518822,40.0834183173171,40.5113551676799,39.9217532849578,40.2926318886056,1597127.93936894,0.0,1.0
2021-11-18,41.67,42.26,41.615,42.16,1969222,39.6269523435968,40.1880251029614,39.5746489507747,40.092928025103,2070749.22210765,0.0,1.0
2021-11-19,42.06,42.16,41.25,41.74,1727856,39.9978309472446,40.092928025103,39.2275446165915,39.6935202980977,1816939.10991957,0.0,1.0
2021-11-22,43.11,43.49,42.04,42.18,1488982,40.9963502647578,41.3577191606197,39.9788115316729,40.1119474406746,1565749.47783048,0.0,1.0
2021-11-23,43.74,43.84,43.22,43.23,1144964,41.5954618552657,41.6905589331241,41.100957050402,41.1104667581879,1203994.93421324,0.0,1.0
2021-11-24,43.79,43.93,43.52,43.73,1333810,41.6430103941949,41.7761463031967,41.3862482839773,41.5859521474799,1402577.27160239,0.0,1.0
2021-11-26,41.89,42.67,41.78,42.67,1319178,39.8361659148853,40.5779231221808,39.731559129241,40.5779231221808,1387190.88925552,0.0,1.0
2021-11-29,41.73,42.29,41.65,42.26,1487113,39.6840105903118,40.2165542263189,39.6079329280251,40.1880251029614,1563784.11775624,0.0,1.0
2021-11-30,40.38,41.6,40.24,41.29,3123478,38.4002000392234,39.5603843890959,38.2670641302216,39.2655834477348,3284515.22416993,0.0,1.0
2021-12-01,40.73,42.09,40.72,41.08,2174590,38.7330398117278,40.0263600706021,38.7235301039419,39.0658795842322,2286705.38461538,0.0,1.0
2021-12-02,42.29,42.54,40.87,40.87,1566480,40.2165542263189,40.4542969209649,38.8661757207296,38.8661757207296,1647243.04392658,0.0,1.0
2021-12-03,42.25,42.86,41.96,42.32,1530821,40.1785153951755,40.7586075701118,39.9027338693862,40.2450833496764,1609745.57207672,0.0,1.0
2021-12-06,43.14,43.57,42.8,42.8,1546545,41.0248793881153,41.4337968229065,40.7015493233967,40.7015493233967,1626280.25469169,0.0,1.0
2021-12-07,43.36,43.73,43.23,43.32,1505722,41.2340929594038,41.5859521474799,41.1104667581879,41.1960541282604,1583352.54237987,0.0,1.0
2021-12-08,43.39,43.68,43.17,43.43,1058801,41.2626220827613,41.5384036085507,41.0534085114728,41.3006609139047,1113389.62652093,0.0,1.0
2021-12-09,43.47,43.83,43.0,43.0,1307730,41.338699745048,41.6810492253383,40.8917434791136,40.8917434791136,1375152.6644669,0.0,1.0
2021-12-10,43.43,43.83,43.215,43.6,1176975,41.3006609139047,41.6810492253383,41.0962021965091,41.462325946264,1237656.32604661,0.0,1.0
2021-12-13,43.35,43.86,43.04,43.4,1454061,41.224583251618,41.7095783486958,40.9297823102569,41.2721317905472,1529028.0550629,0.0,1.0
2021-12-14,43.75,43.99,43.25,43.44,1356872,41.6049715630516,41.8332045499117,41.1294861737596,41.3101706216905,1426828.27964529,0.0,1.0
2021-12-15,43.94,44.24,43.21,43.79,2158326,41.7856560109825,42.0709472445578,41.0914473426162,41.6430103941949,2269602.8612085,0.0,1.0
2021-12-16,44.09,44.53,43.99,44.39,1704918,41.9283016277702,42.3467287703471,41.8332045499117,42.2135928613454,1792818.49494741,0.0,1.0
2021-12-17,43.22,44.11,42.84,44.0,3558265,41.100957050402,41.9473210433418,40.7395881545401,41.8427142576976,3741718.54712312,0.0,1.0
2021-12-20,42.43,42.8,41.93,42.69,1774753,40.3496901353206,40.7015493233967,39.8742047460286,40.5969425377525,1866253.97958342,0.0,1.0
2021-12-21,42.93,43.53,42.5,42.58,1456207,40.8251755246127,41.3957579917631,40.4162580898215,40.4923357521083,1531284.69643225,0.0,1.0
2021-12-22,43.3,43.38,42.86,42.93,936408,41.1770347126888,41.2531123749755,40.7586075701118,40.8251755246127,984686.407919158,0.0,1.0
2021-12-23,43.48,43.7604,43.36,43.43,780171,41.3482094528339,41.6148616591489,41.2340929594038,41.3006609139047,820394.293462569,0.0,1.0
2021-12-27,43.93,43.94,43.1,43.32,704912,41.7761463031967,41.7856560109825,40.986840556972,41.1960541282604,741255.163538874,0.0,1.0
2021-12-28,44.27,44.39,44.0,44.0,684794,42.0994763679153,42.2135928613454,41.8427142576976,41.8427142576976,720099.939368942,0.0,1.0
2021-12-29,44.6,44.8,44.22,44.23,518326,42.413296724848,42.6034908805648,42.0519278289861,42.0614375367719,545049.345019592,0.0,1.0
2021-12-30,44.33,44.919,44.275,44.295,530212,42.1565346146303,42.7166564032163,42.1042312218082,42.1232506373799,557548.151783873,0.0,1.0
2021-12-31,44.45,44.745,44.2,44.2,777514,42.2706511080604,42.5511874877427,42.0329084134144,42.0329084134144,817600.306454939,0.0,1.0
2022-01-03,44.55,44.68,44.03,44.5,1550415,42.3657481859188,42.4893743871347,41.8712433810551,42.3181996469896,1630349.78036709,0.0,1.0
2022-01-04,45.13,45.54,45.01,45.08,968750,42.9173112374976,43.307209256717,42.8031947440675,42.8697626985683,1018695.86512683,0.0,1.0
2022-01-05,44.6,46.57,44.49,46.57,1217685,42.413296724848,44.2867091586586,42.3086899392038,44.2867091586586,1280465.21241493,0.0,1.0
2022-01-06,44.86,45.69,44.76,45.37,1651334,42.6605491272799,43.4498548735046,42.5654520494215,43.1455442243577,1736471.863477,0.0,1.0
2022-01-07,45.07,45.27,44.76,45.12,1880223,42.8602529907825,43.0504471464993,42.5654520494215,42.9078015297117,1977161.69870076,0.0,1.0
2022-01-10,46.02,46.05,45.01,45.35,2341907,43.7636752304373,43.7922043537949,42.8031947440675,43.126524808786,2462648.75087647,0.0,1.0
2022-01-11,46.37,46.415,45.59,46.14,1370800,44.0965150029418,44.139308687978,43.3547577956462,43.8777917238674,1441474.36584863,0.0,1.0
2022-01-12,46.47,46.695,46.13,46.59,2037711,44.1916120808002,44.4055805059816,43.8682820160816,44.3057285742302,2142769.31099196,0.0,1.0
2022-01-13,46.74,47.5452,46.55,46.61,1407302,44.4483741910178,45.2140958619337,44.2676897430869,44.3247479898019,1479858.3002681,0.0,1.0
2022-01-14,47.41,47.49,46.08,46.67,1710559,45.0855246126691,45.1616022749559,43.8207334771524,44.381806236517,1798750.32810889,0.0,1.0
2022-01-18,46.59,47.58,46.515,47.57,1591414,44.3057285742302,45.2471896450284,44.2344057658364,45.2376799372426,1673462.56671479,0.0,1.0
2022-01-19,45.92,46.81,45.9,46.66,1205929,43.6685781525789,44.5149421455187,43.6495587370073,44.3722965287311,1268103.10806352,0.0,1.0
2022-01-20,45.63,46.7,45.585,46.18,1731371,43.3927966267896,44.4103353598745,43.3500029417533,43.9158305550108,1820635.33285213,0.0,1.0
2022-01-21,45.19,45.81,45.05,45.5,1337230,42.9743694842126,43.5639713669347,42.8412335752108,43.2691704255736,1406173.59661786,0.0,1.0
2022-01-24,45.7,45.76,43.81,44.86,2056636,43.4593645812905,43.5164228280055,41.6620298097666,42.6605491272799,2162670.02763456,0.0,1.0
2022-01-25,45.25,45.61,43.99,45.27,1703906,43.0314277309276,43.3737772112179,41.8332045499117,43.0504471464993,1791754.31924108,0.0,1.0
2022-01-26,45.03,45.92,44.42,45.46,1647807,42.8222141596391,43.6685781525789,42.2421219847029,43.2311315944303,1732763.02186018,0.0,1.0
2022-01-27,44.78,46.17,44.37,45.42,1926428,42.5844714649931,43.9063208472249,42.1945734457737,43.1930927632869,2025748.89090534,0.0,1.0
2022-01-28,45.38,45.49,44.28,44.75,2416903,43.1550539321436,43.2596607177878,42.1089860757011,42.5559423416356,2541511.32130336,0.0,1.0
2022-01-31,46.32,46.38,45.0,45.08,1762231,44.0489664640126,44.1060247107276,42.7936850362816,42.8697626985683,1853086.3825531,0.0,1.0
2022-02-01,47.32,47.37,46.13,46.36,2109039,44.9999372425966,45.0474857815258,43.8682820160816,44.0870052951559,2217774.77026191,0.0,1.0
2022-02-02,47.94,47.985,47.0,47.32,1818753,45.5895391253187,45.632332810355,44.6956265934497,44.9999372425966,1912522.48855434,0.0,1.0
2022-02-03,47.79,48.2,47.63,47.89,1015407,45.4468935085311,45.8367915277505,45.2947381839576,45.5419905863895,1067758.36110538,0.0,1.0
2022-02-04,47.64,48.05,46.94,47.46,1180134,45.3042478917435,45.6941459109629,44.6385683467347,45.1330731515984,1240978.19467931,0.0,1.0
2022-02-07,47.59,48.09,47.49,47.72,1536361,45.2566993528143,45.7321847421063,45.1616022749559,45.3803255540302,1615571.19797896,0.0,1.0
2022-02-08,48.2,48.405,47.51,47.81,1352466,45.8367915277505,46.0317405373603,45.1806216905276,45.4659129241028,1422195.11940606,0.0,1.0
2022-02-09,48.26,48.68,48.09,48.3,1590348,45.8938497744656,46.2932575014709,45.7321847421063,45.9318886056089,1672341.60692926,0.0,1.0
2022-02-10,47.39,49.15,47.03,48.48,3039702,45.0665051970975,46.7402137674054,44.7241557168072,46.1030633457541,3196419.98308929,0.0,1.0
2022-02-11,46.56,47.63,46.37,47.55,2743349,44.2771994508727,45.2947381839576,44.0965150029418,45.2186605216709,2884787.90492885,0.0,1.0
2022-02-14,46.42,47.0,46.04,46.44,2310971,44.144063541871,44.6956265934497,43.782694646009,44.1630829574426,2430117.78284182,0.0,1.0
2022-02-15,47.68,47.77,46.56,46.69,1482432,45.3422867228868,45.4278740929594,44.2771994508727,44.4008256520886,1558861.77933595,0.0,1.0
2022-02-16,47.65,47.99,47.39,47.43,1634149,45.3137575995293,45.6370876642479,45.0665051970975,45.1045440282408,1718400.8560528,0.0,1.0
2022-02-17,46.97,47.37,46.535,47.05,1414639,44.6670974700922,45.0474857815258,44.2534251814081,44.7431751323789,1487573.574139,0.0,1.0
2022-02-18,47.1,47.5404,46.74,46.79,1121889,44.7907236713081,45.2095312021965,44.4483741910178,44.495922729947,1179730.25592906,0.0,1.0
2022-02-22,46.83,47.32,46.44,46.87,1346899,44.5339615610904,44.9999372425966,44.1630829574426,44.5720003922338,1416341.10146422,0.0,1.0
2022-02-23,46.29,47.29,46.24,47.06,2171776,44.020437340655,44.9714081192391,43.9728888017258,44.7526848401647,2283746.30315529,0.0,1.0
2022-02-24,45.93,46.15,44.7,45.0,3085818,43.6780878603648,43.8873014316533,42.5083938027064,42.7936850362816,3244913.58671891,0.0,1.0
2022-02-25,47.54,47.57,46.22,46.22,1577748,45.2091508138851,45.2376799372426,43.9538693861541,43.9538693861541,1659091.98845123,0.0,1.0
2022-02-28,47.11,47.48,46.62,46.79,3071378,44.8002333790939,45.15209256717,44.3342576975878,44.495922729947,3229729.10332027,0.0,1.0
2022-03-01,45.83,47.13,45.61,46.84,2259751,43.5829907825064,44.8192527946656,43.3737772112179,44.5434712688763,2376257.03217158,0.0,1.0
2022-03-02,47.12,47.26,46.14,46.27,1691804,44.8097430868798,44.9428789958815,43.8777917238674,44.0014179250834,1779028.37616003,0.0,1.0
2022-03-03,46.56,47.45,46.49,47.26,1657191,44.2771994508727,45.1235634438125,44.2106314963718,44.9428789958815,1742630.83295525,0.0,1.0
2022-03-04,46.02,46.16,45.2,45.74,2086179,43.7636752304373,43.8968111394391,42.9838791919984,43.4974034124338,2193736.17673747,0.0,1.0
2022-03-07,44.27,45.87,44.26,45.48,3284398,42.0994763679153,43.6210296136497,42.0899666601294,43.250151010002,3453731.78016086,0.0,1.0
2022-03-08,44.07,45.4,43.59,44.64,2643891,41.9092822121985,43.1740733477152,41.4528162384781,42.4513355559914,2780202.14662817,0.0,1.0
2022-03-09,45.56,46.0,45.04,45.17,2178526,43.3262286722887,43.7446558148657,42.831723867425,42.9553500686409,2290844.31305424,0.0,1.0
2022-03-10,45.2,45.81,44.72,44.89,1908996,42.9838791919984,43.5639713669347,42.5274132182781,42.6890782506374,2007418.14889668,0.0,1.0
2022-03-11,45.73,46.23,45.46,45.48,1636574,43.487893704648,43.96337909394,43.2311315944303,43.250151010002,1720950.8818313,0.0,1.0
2022-03-14,46.33,46.84,45.99,46.09,1589897,44.0584761717984,44.5434712688763,43.7351461070798,43.8302431849382,1671867.35471231,0.0,1.0
2022-03-15,46.81,47.15,46.58,46.58,2103285,44.5149421455187,44.8382722102373,44.2962188664444,44.2962188664444,2211724.11115694,0.0,1.0
2022-03-16,46.65,47.15,45.997,46.99,1719181,44.3627868209453,44.8382722102373,43.7418029025299,44.6861168856639,1807816.85275314,0.0,1.0
2022-03-17,46.5,46.59,45.98,46.23,1194685,44.2201412041577,44.3057285742302,43.725636399294,43.96337909394,1256279.4009074,0.0,1.0
2022-03-18,45.84,46.32,45.765,46.32,3566014,43.5925004902922,44.0489664640126,43.5211776818984,44.0489664640126,3749867.06248711,0.0,1.0
2022-03-21,47.15,47.19,46.2,46.3,2116850,44.8382722102373,44.8763110413807,43.9348499705825,44.0299470484409,2225988.48216127,0.0,1.0
2022-03-22,47.11,47.77,46.79,47.5,1598170,44.8002333790939,45.4278740929594,44.495922729947,45.1711119827417,1680566.88595587,0.0,1.0
2022-03-23,46.6,47.01,46.59,46.95,1630556,44.3152382820161,44.7051363012355,44.3057285742302,44.6480780545205,1714622.61167251,0.0,1.0
2022-03-24,47.13,47.175,46.64,46.8,2235134,44.8192527946656,44.8620464797019,44.3532771131594,44.5054324377329,2350370.85295937,0.0,1.0
2022-03-25,47.67,47.76,47.25,47.25,2332754,45.332777015101,45.4183643851736,44.9333692880957,44.9333692880957,2453023.8494535,0.0,1.0
2022-03-28,47.6,47.67,47.15,47.64,1261874,45.2662090606001,45.332777015101,44.8382722102373,45.3042478917435,1326932.46566302,0.0,1.0
2022-03-29,48.56,48.58,47.75,47.9,1773965,46.1791410080408,46.1981604236125,45.4088546773877,45.5515002941753,1865425.35265003,0.0,1.0
2022-03-30,48.44,48.91,48.2,48.57,2160654,46.0650245146107,46.5119807805452,45.8367915277505,46.1886507158266,2272050.88595587,0.0,1.0
2022-03-31,48.42,49.08,48.41,48.75,2377251,46.046005099039,46.6736458129045,46.0364953912532,46.3598254559718,2499814.98226439,0.0,1.0
2022-04-01,48.62,48.8,48.04,48.45,2151956,46.2361992547558,46.407373994901,45.6846362031771,46.0745342223966,2262904.44297794,0.0,1.0
2022-04-04,47.08,48.45,47.02,48.29,1684863,44.7717042557364,46.0745342223966,44.7146460090214,45.9223788978231,1771729.51886987,0.0,1.0
2022-04-05,47.49,47.86,47.05,47.08,1509148,45.1616022749559,45.513461463032,44.7431751323789,44.7717042557364,1586955.17673747,0.0,1.0
2022-04-06,47.3,47.855,47.0216,47.32,1590016,44.9809178270249,45.508706609139,44.7161675622671,44.9999372425966,1671992.48999794,0.0,1.0
2022-04-07,47.36,47.56,46.56,47.15,1060463,45.0379760737399,45.2281702294568,44.2771994508727,44.8382722102373,1115137.31429161,0.0,1.0
2022-04-08,48.32,48.455,47.48,47.81,2125408,45.9509080211806,46.0792890762895,45.15209256717,45.4659129241028,2234987.70715612,0.0,1.0
2022-04-11,48.02,49.15,47.98,48.34,1867986,45.6656167876054,46.7402137674054,45.627577956462,45.9699274367523,1964293.79542174,0.0,1.0
2022-04-12,47.69,48.5736,47.53,47.96,1810021,45.3517964306727,46.1920742106295,45.1996411060992,45.6085585408904,1903340.29263766,0.0,1.0
2022-04-13,47.83,47.997,47.18,47.52,1926660,45.4849323396744,45.643744459698,44.8668013335948,45.1901313983134,2025992.85213446,0.0,1.0
2022-04-14,48.98,49.51,47.605,47.605,7599436,46.5785487350461,47.0825632476956,45.270963914493,45.270963914493,7991240.28954423,0.0,1.0
2022-04-18,48.64,49.09,48.47,48.78,1750164,46.2552186703275,46.6831555206903,46.0935536379682,46.3883545793293,1840397.24396783,0.0,1.0
2022-04-19,48.92,49.07,48.5,48.9,1444308,46.521490488331,46.6641361051187,46.1220827613257,46.5024710727594,1518772.21942669,0.0,1.0
2022-04-20,49.96,50.16,48.9677,49.37,2158915,47.5105000980584,47.7006942537752,46.5668517944695,46.9494273386939,2270222.2282945,0.0,1.0
2022-04-21,49.25,50.73,49.14,50.39,1459572,46.8353108452638,48.2427475975681,46.7307040596195,47.9194175328496,1534823.18581151,0.0,1.0
2022-04-22,47.31,49.07,47.28,49.0,1858791,44.9904275348107,46.6641361051187,44.9618984114532,46.5975681506178,1954624.72860384,0.0,1.0
2022-04-25,46.73,47.08,45.615,46.97,2433502,44.438864483232,44.7717042557364,43.3785320651108,44.6670974700922,2558966.11631264,0.0,1.0
2022-04-26,46.51,46.83,46.21,46.21,2965036,44.2296509119435,44.5339615610904,43.9443596783683,43.9443596783683,3117904.42647969,0.0,1.0
2022-04-27,47.93,48.18,46.56,46.7,3598924,45.5800294175328,45.8177721121789,44.2771994508727,44.4103353598745,3784473.80408332,0.0,1.0
2022-04-28,46.76,47.64,46.03,46.08,2536384,44.4673936065895,45.3042478917435,43.7731849382232,43.8207334771524,2667152.40585688,0.0,1.0
2022-04-29,45.67,46.96,45.55,46.46,2127009,43.4308354579329,44.6575877623063,43.3167189645028,44.1821023730143,2236671.24994844,0.0,1.0
2022-05-02,45.88,46.33,45.25,45.6,2164170,43.6305393214356,44.0584761717984,43.0314277309276,43.364267503432,2275748.16044545,0.0,1.0
2022-05-03,46.43,46.93,46.129,46.14,1570147,44.1535732496568,44.6290586389488,43.867331045303,43.8777917238674,1651099.1035265,0.0,1.0
2022-05-04,47.31,47.52,46.245,46.36,1912905,44.9904275348107,45.1901313983134,43.9776436556187,44.0870052951559,2011528.68529594,0.0,1.0
2022-05-05,46.45,46.996,46.07,46.5,1975213,44.1725926652285,44.6918227103354,43.8112237693665,44.2201412041577,2077049.10022685,0.0,1.0
2022-05-06,46.54,46.84,46.02,46.045,1868949,44.258180035301,44.5434712688763,43.7636752304373,43.7874494999019,1965306.44483399,0.0,1.0
2022-05-09,45.22,46.54,45.14,46.12,2179326,43.0028986075701,44.258180035301,42.9268209452834,43.8587723082957,2291685.55867189,0.0,1.0
2022-05-10,45.79,46.09,45.22,45.41,2856213,43.544951951363,43.8302431849382,43.0028986075701,43.1835830555011,3003470.83666736,0.0,1.0
2022-05-11,45.73,46.7069,45.66,45.66,2380881,43.487893704648,44.4168970582467,43.4213257501471,43.4213257501471,2503632.13425448,0.0,1.0
2022-05-12,45.24,45.9,44.795,45.67,3126629,43.0219180231418,43.6495587370073,42.5987360266719,43.4308354579329,3287828.68034646,0.0,1.0
2022-05-13,46.02,46.395,45.29,45.3,2431818,43.7636752304373,44.1202892724064,43.069466562071,43.0789762698568,2557195.29428748,0.0,1.0
2022-05-16,46.11,46.45,45.87,46.14,1579717,43.8492626005099,44.1725926652285,43.6210296136497,43.8777917238674,1661162.50422768,0.0,1.0
2022-05-17,46.88,46.89,46.25,46.25,2034386,44.5815101000196,44.5910198078055,43.9823985095117,43.9823985095117,2139272.88389359,0.0,1.0
2022-05-18,45.82,46.91,45.701,46.7,1672395,43.5734810747205,44.6100392233771,43.460315552069,44.4103353598745,1758618.70591875,0.0,1.0
2022-05-19,45.22,45.91,44.62,45.28,1797508,43.0028986075701,43.6590684447931,42.4323161404197,43.0599568542852,1890182.15962054,0.0,1.0
2022-05-20,45.42,45.86,44.51,45.58,2001512,43.1930927632869,43.6115199058639,42.3277093547754,43.3452480878604,2104703.99835018,0.0,1.0
2022-05-23,46.31,46.46,45.56,45.85,1264433,44.0394567562267,44.1821023730143,43.3262286722887,43.6020101980781,1329623.40008249,0.0,1.0
2022-05-24,46.13,46.44,45.4,46.2,1452303,43.8682820160816,44.1630829574426,43.1740733477152,43.9348499705825,1527179.41781811,0.0,1.0
2022-05-25,46.41,46.5912,45.78,45.78,1276404,44.1345538340851,44.3068697391645,43.5354422435772,43.5354422435772,1342211.58919365,0.0,1.0
2022-05-26,47.07,47.225,46.68,46.75,1461848,44.7621945479506,44.9095950186311,44.3913159443028,44.4578838988037,1537216.52959373,0.0,1.0
2022-05-27,47.46,47.5,46.98,47.14,1284932,45.1330731515984,45.1711119827417,44.676607177878,44.8287625024515,1351179.26747783,0.0,1.0
2022-05-31,47.46,47.93,46.56,47.24,2508299,45.1330731515984,45.5800294175328,44.2771994508727,44.9238595803099,2637619.42689214,0.0,1.0
2022-06-01,46.77,47.65,46.14,47.46,1864661,44.4769033143754,45.3137575995293,43.8777917238674,45.1330731515984,1960797.36832336,0.0,1.0
2022-06-02,47.47,47.49,46.31,46.76,1215701,45.1425828593842,45.1616022749559,44.0394567562267,44.4673936065895,1278378.92328315,0.0,1.0
2022-06-03,46.72,47.25,46.59,47.25,814734,44.4293547754462,44.9333692880957,44.3057285742302,44.9333692880957,856739.25881625,0.0,1.0
2022-06-06,47.1,47.41,46.53,46.8,767207,44.7907236713081,45.0855246126691,44.2486703275152,44.5054324377329,806761.908228501,0.0,1.0
2022-06-07,47.42,47.485,46.76,46.97,839844,45.095034320455,45.156847421063,44.4673936065895,44.6670974700922,883143.855640338,0.0,1.0
2022-06-08,46.81,47.19,46.49,46.99,966586,44.5149421455187,44.8763110413807,44.2106314963718,44.6861168856639,1016420.29573108,0.0,1.0
2022-06-09,45.81,46.81,45.81,46.81,1175070,43.5639713669347,44.5149421455187,43.5639713669347,44.5149421455187,1235653.10991957,0.0,1.0
2022-06-10,45.23,45.69,44.83,45.04,1277150,43.0124083153559,43.4498548735046,42.6320200039223,42.831723867425,1342996.05073211,0.0,1.0
2022-06-13,43.99,44.83,43.7,44.33,2014091,41.8332045499117,42.6320200039223,41.5574230241224,42.1565346146303,2117931.53413075,0.0,1.0
2022-06-14,44.55,44.915,43.98,43.98,1705977,42.3657481859188,42.712852520102,41.8236948421259,41.8236948421259,1793932.09383378,0.0,1.0
2022-06-15,43.99,44.865,43.403,44.74,2185987,41.8332045499117,42.6653039811728,41.2749847028829,42.5464326338498,2298689.97999588,0.0,1.0
2022-06-16,42.23,43.405,42.09,43.28,2029995,40.1594959796038,41.2768866444401,40.0263600706021,41.1580152971171,2134655.4970097,0.0,1.0
2022-06-17,43.4,43.63,42.135,42.135,4490560,41.2721317905472,41.4908550696215,40.0691537556384,40.0691537556384,4722079.90101051,0.0,1.0
2022-06-21,43.73,44.14,43.475,43.96,1389731,41.5859521474799,41.9758501666994,41.343454598941,41.8046754265542,1461381.39183337,0.0,1.0
2022-06-22,43.51,43.705,43.14,43.3,1593238,41.3767385761914,41.5621778780153,41.0248793881153,41.1770347126888,1675380.60672304,0.0,1.0
2022-06-23,43.58,44.08,43.155,43.955,1442025,41.4433065306923,41.9187919199843,41.0391439497941,41.7999205726613,1516371.51474531,0.0,1.0
2022-06-24,44.86,45.02,43.925,43.98,3394665,42.6605491272799,42.8127044518533,41.7713914493038,41.8236948421259,3569683.81831305,0.0,1.0
2022-06-27,44.97,45.195,44.56,44.83,1025209,42.7651559129241,42.9791243381055,42.3752578937046,42.6320200039223,1078065.72303568,0.0,1.0
2022-06-28,44.73,45.68,44.73,45.22,1055603,42.5369229260639,43.4403451657188,42.5369229260639,43.0028986075701,1110026.74716436,0.0,1.0
2022-06-29,44.63,45.0,44.56,45.0,1036579,42.4418258482055,42.7936850362816,42.3752578937046,42.7936850362816,1090021.92637657,0.0,1.0
2022-06-30,45.49,45.8,44.09,44.34,2488761,43.2596607177878,43.5544616591488,41.9283016277702,42.1660443224162,2617074.10579501,0.0,1.0
2022-07-01,45.95,46.189,44.97,45.23,962809,43.6971072759365,43.924389292018,42.7651559129241,43.0124083153559,1012448.56485873,0.0,1.0
2022-07-05,44.44,45.4,43.98,45.4,1668659,42.2611414002746,43.1740733477152,41.8236948421259,43.1740733477152,1754690.0888843,0.0,1.0
2022-07-06,44.74,45.075,43.86,44.46,1493918,42.5464326338498,42.8650078446754,41.7095783486958,42.2801608158462,1570939.9632914,0.0,1.0
2022-07-07,44.8,45.65,44.78,45.33,2038135,42.6034908805648,43.4118160423612,42.5844714649931,43.1075053932144,2143215.17116931,0.0,1.0
2022-07-08,44.47,44.96,44.42,44.79,1030455,42.2896705236321,42.7556462051383,42.2421219847029,42.593981172779,1083582.19117344,0.0,1.0
2022-07-11,44.59,44.76,44.07,44.07,1828290,42.4037870170622,42.5654520494215,41.9092822121985,41.9092822121985,1922551.18787379,0.0,1.0
2022-07-12,44.18,44.93,44.005,44.25,2270338,42.0138889978427,42.7271170817807,41.8474691115905,42.0804569523436,2387389.8663642,0.0,1.0
2022-07-13,44.21,44.48,43.53,43.96,2228558,42.0424181212002,42.2991802314179,41.3957579917631,41.8046754265542,2343455.81398227,0.0,1.0
2022-07-14,42.47,43.49,42.105,43.46,2275770,40.387728966464,41.3577191606197,40.0406246322808,41.3291900372622,2393101.92410806,0.0,1.0
2022-07-15,43.13,43.465,42.4,42.93,10441204,41.0153696803295,41.3339448911551,40.3211610119631,40.8251755246127,10979521.3850278,0.0,1.0
2022-07-18,43.09,43.8,43.03,43.4,1744973,40.9773308491861,41.6525201019808,40.9202726024711,41.2721317905472,1834938.61146628,0.0,1.0
2022-07-19,43.88,44.0022,43.5,43.58,1487201,41.7285977642675,41.8448063934105,41.3672288684056,41.4433065306923,1563876.65477418,0.0,1.0
2022-07-20,43.76,43.97,43.4,43.79,1456601,41.6144812708374,41.8141851343401,41.2721317905472,41.6430103941949,1531699.00989895,0.0,1.0
2022-07-21,43.85,43.89,43.1,43.56,1278476,41.70006864091,41.7381074720533,40.986840556972,41.4242871151206,1344390.41534337,0.0,1.0
2022-07-22,43.67,44.1,43.305,44.0,960883,41.5288939007649,41.937811335556,41.1817895665817,41.8427142576976,1010423.26603423,0.0,1.0
2022-07-25,44.08,44.48,43.71,44.01,1665222,41.9187919199843,42.2991802314179,41.5669327319082,41.8522239654834,1751075.88739946,0.0,1.0
2022-07-26,44.24,44.51,43.89,44.05,1065991,42.0709472445578,42.3277093547754,41.7381074720533,41.8902627966268,1120950.32150959,0.0,1.0
2022-07-27,44.28,44.51,43.74,44.16,1313987,42.1089860757011,42.3277093547754,41.5954618552657,41.994869582271,1381732.25675397,0.0,1.0
2022-07-28,43.29,45.46,43.065,44.97,1960058,41.1675250049029,43.2311315944303,40.9535565797215,42.7651559129241,2061112.75355744,0.0,1.0
2022-07-29,44.4,44.65,43.34,43.39,2173807,42.2231025691312,42.4608452637772,41.2150735438321,41.2626220827613,2285882.01546711,0.0,1.0
2022-08-01,43.49,44.18,43.06,43.89,1611550,41.3577191606197,42.0138889978427,40.9488017258286,41.7381074720533,1694636.71891112,0.0,1.0
2022-08-02,43.43,43.985,43.31,43.49,2092832,41.3006609139047,41.8284496960188,41.1865444204746,41.3577191606197,2200732.18560528,0.0,1.0
2022-08-03,43.5,43.64,42.98,43.42,1659080,41.3672288684056,41.5003647774073,40.8727240635419,41.2911512061188,1744617.22416993,0.0,1.0
2022-08-04,43.55,43.86,43.28,43.41,1053398,41.4147774073348,41.7095783486958,41.1580152971171,41.281641498333,1107708.06393071,0.0,1.0
2022-08-05,43.81,44.055,43.45,43.54,1236559,41.6620298097666,41.8950176505197,41.3196803294764,41.4052676995489,1300312.29964941,0.0,1.0
2022-08-08,44.15,44.41,44.0,44.0,1173590,41.9853598744852,42.232612276917,41.8427142576976,41.8427142576976,1234096.80552691,0.0,1.0
2022-08-09,44.65,44.845,44.32,44.48,779419,42.4608452637772,42.6462845656011,42.1470249068445,42.2991802314179,819603.522581976,0.0,1.0
2022-08-10,45.23,45.35,44.905,45.015,704772,43.0124083153559,43.126524808786,42.7033428123161,42.8079495979604,741107.945555786,0.0,1.0
2022-08-11,45.98,46.0,45.5,45.5,867081,43.725636399294,43.7446558148657,43.2691704255736,43.2691704255736,911785.114250361,0.0,1.0
2022-08-12,47.04,47.075,46.2,46.34,1265662,44.7336654245931,44.7669494018435,43.9348499705825,44.0679858795842,1330915.76366261,0.0,1.0
2022-08-15,46.99,47.11,46.1,46.42,1076380,44.6861168856639,44.8002333790939,43.8397528927241,44.144063541871,1131874.94741184,0.0,1.0
2022-08-16,47.51,47.57,46.795,46.9,1185198,45.1806216905276,45.2376799372426,44.50067758384,44.6005295155913,1246303.27943906,0.0,1.0
2022-08-17,47.52,47.69,47.27,47.29,904187,45.1901313983134,45.3517964306727,44.9523887036674,44.9714081192391,950804.189111157,0.0,1.0
2022-08-18,47.83,47.9171,47.52,47.52,669465,45.4849323396744,45.5677618944891,45.1901313983134,45.1901313983134,703980.621777687,0.0,1.0
2022-08-19,47.28,47.85,47.24,47.85,990868,44.9618984114532,45.5039517552461,44.9238595803099,45.5039517552461,1041954.2033409,0.0,1.0
2022-08-22,46.43,47.03,46.3301,47.03,887909,44.1535732496568,44.7241557168072,44.0585712688762,44.7241557168072,933686.94390596,0.0,1.0
2022-08-23,46.49,46.65,46.2,46.32,1090813,44.2106314963718,44.3627868209453,43.9348499705825,44.0489664640126,1147052.06991132,0.0,1.0
2022-08-24,46.68,46.81,46.15,46.32,1095531,44.3913159443028,44.5149421455187,43.8873014316533,44.0489664640126,1152013.31594143,0.0,1.0
2022-08-25,47.29,47.4,46.62,46.76,1017163,44.9714081192391,45.0760149048833,44.3342576975878,44.4673936065895,1069604.89523613,0.0,1.0
2022-08-26,46.5,47.48,46.5,47.38,609966,44.2201412041577,45.15209256717,44.2201412041577,45.0569954893116,641414.030521757,0.0,1.0
2022-08-29,46.24,46.58,45.5501,46.16,684988,43.9728888017258,44.2962188664444,43.3168140615807,43.8968111394391,720303.941431223,0.0,1.0
2022-08-30,45.74,46.38,45.625,46.38,753437,43.4974034124338,44.1060247107276,43.3880417728966,44.1060247107276,792281.968034647,0.0,1.0
2022-08-31,45.72,46.04,45.3,45.78,1969029,43.4783839968621,43.782694646009,43.0789762698568,43.5354422435772,2070546.27160239,0.0,1.0
2022-09-01,45.72,45.76,45.21,45.66,1106476,43.4783839968621,43.5164228280055,42.9933888997843,43.4213257501471,1163522.60754795,0.0,1.0
2022-09-02,45.5,46.71,45.32,46.0,945415,43.2691704255736,44.4198450676603,43.0979956854285,43.7446558148657,994157.782016912,0.0,1.0
2022-09-06,45.04,46.43,44.76,45.53,1153128,42.831723867425,44.1535732496568,42.5654520494215,43.2976995489312,1212579.84574139,0.0,1.0
2022-09-07,46.14,46.205,45.03,45.03,914110,43.8777917238674,43.9396048244754,42.8222141596391,42.8222141596391,961238.789441122,0.0,1.0
2022-09-08,46.47,46.56,45.81,46.0,885061,44.1916120808002,44.2771994508727,43.5639713669347,43.7446558148657,930692.109507114,0.0,1.0
2022-09-09,46.52,46.8615,46.32,46.52,855848,44.2391606197294,44.5639171406158,44.0489664640126,44.2391606197294,899972.974221488,0.0,1.0
2022-09-12,47.09,47.4,46.73,46.79,1187061,44.7812139635223,45.0760149048833,44.438864483232,44.495922729947,1248262.33017117,0.0,1.0
2022-09-13,47.05,47.505,46.1383,46.7,1636545,44.7431751323789,45.1758668366346,43.8761750735438,44.4103353598745,1720920.38667767,0.0,1.0
2022-09-14,47.02,47.38,46.58,47.1,1194757,44.7146460090214,45.0569954893116,44.2962188664444,44.7907236713081,1256355.11301299,0.0,1.0
2022-09-15,47.28,47.695,46.77,46.94,911933,44.9618984114532,45.3565512845656,44.4769033143754,44.6385683467347,958949.549804084,0.0,1.0
2022-09-16,46.52,47.11,46.28,46.98,2268026,44.2391606197294,44.8002333790939,44.0109276328692,44.676607177878,2384958.66652918,0.0,1.0
2022-09-19,47.48,47.49,46.09,46.12,1131974,45.15209256717,45.1616022749559,43.8302431849382,43.8587723082957,1190335.2084966,0.0,1.0
2022-09-20,46.43,47.33,45.98,47.17,1180154,44.1535732496568,45.0094469503824,43.725636399294,44.857291625809,1240999.22581976,0.0,1.0
2022-09-21,44.8,46.73,44.79,46.54,1304322,42.6034908805648,44.438864483232,42.593981172779,44.258180035301,1371568.9581357,0.0,1.0
2022-09-22,43.93,44.81,43.69,44.68,1311584,41.7761463031967,42.6130005883507,41.5479133163365,42.4893743871347,1379205.36522994,0.0,1.0
2022-09-23,43.1,43.81,42.605,43.63,1301665,40.986840556972,41.6620298097666,40.5161100215729,41.4908550696215,1368774.97112807,0.0,1.0
2022-09-26,41.67,42.93,41.05,42.79,2021990,39.6269523435968,40.8251755246127,39.0373504608747,40.6920396156109,2126237.78304805,0.0,1.0
2022-09-27,43.1,43.27,41.54,41.82,2626467,40.986840556972,41.1485055893312,39.5033261423809,39.7695979603844,2761879.81707568,0.0,1.0
2022-09-28,44.47,44.84,43.14,43.14,3209459,42.2896705236321,42.6415297117082,41.0248793881153,41.0248793881153,3374929.14848422,0.0,1.0
2022-09-29,45.83,45.99,44.195,44.21,2830394,43.5829907825064,43.7351461070798,42.0281535595215,42.0424181212002,2976320.68591462,0.0,1.0
2022-09-30,45.54,46.48,45.48,45.73,2344345,43.307209256717,44.201121788586,43.250151010002,43.487893704648,2465212.44689627,0.0,1.0
2022-10-03,46.33,46.58,44.92,45.79,2149145,44.0584761717984,44.2962188664444,42.7176073739949,43.544951951363,2259948.5161889,0.0,1.0
2022-10-04,48.69,48.72,46.42,46.46,2469273,46.3027672092567,46.3312963326142,44.144063541871,44.1821023730143,2596581.36254898,0.0,1.0
2022-10-05,47.96,48.52,47.69,48.25,2197468,45.6085585408904,46.1411021768974,45.3517964306727,45.8843400666797,2310762.90616622,0.0,1.0
2022-10-06,48.0,48.105,47.66,47.73,2502586,45.6465973720337,45.7464493037851,45.3232673073152,45.389835261816,2631611.88162508,0.0,1.0
2022-10-07,45.67,47.74,45.545,47.7,2712227,43.4308354579329,45.3993449696019,43.3119641106099,45.3613061384585,2852061.3472881,0.0,1.0
2022-10-10,46.64,46.85,45.67,45.74,1485913,44.3532771131594,44.5529809766621,43.4308354579329,43.4974034124338,1562522.24932976,0.0,1.0
2022-10-11,46.59,47.35,46.19,46.61,1479655,44.3057285742302,45.0284663659541,43.9253402627966,44.3247479898019,1555941.60548567,0.0,1.0
2022-10-12,45.56,46.79,45.55,46.44,1750295,43.3262286722887,44.495922729947,43.3167189645028,44.1630829574426,1840534.99793772,0.0,1.0
2022-10-13,47.53,47.82,44.617,45.05,3025858,45.1996411060992,45.4754226318886,42.4294632280839,42.8412335752108,3181862.22767581,0.0,1.0
2022-10-14,47.0,48.07,46.74,47.98,1909432,44.6956265934497,45.7131653265346,44.4483741910178,45.627577956462,2007876.6277583,0.0,1.0
2022-10-17,48.08,48.21,47.08,47.36,1735951,45.7226750343205,45.8463012355364,44.7717042557364,45.0379760737399,1825451.4640132,0.0,1.0
2022-10-18,48.64,49.18,48.195,48.64,1556764,46.2552186703275,46.7687428907629,45.8320366738576,46.2552186703275,1637026.11590019,0.0,1.0
2022-10-19,48.72,49.22,48.16,48.16,1543462,46.3312963326142,46.8067817219063,45.7987526966072,45.7987526966072,1623038.30439266,0.0,1.0
2022-10-20,47.52,48.57,47.305,47.99,1970141,45.1901313983134,46.1886507158266,44.9856726809178,45.6370876642479,2071715.60301093,0.0,1.0
2022-10-21,48.23,48.5,47.38,47.95,1935493,45.8653206511081,46.1220827613257,45.0569954893116,45.5990488331045,2035281.25531037,0.0,1.0
2022-10-24,49.34,49.48,48.43,48.43,1063354,46.9208982153363,47.0540341243381,46.0555148068249,46.0555148068249,1118177.3656424,0.0,1.0
2022-10-25,49.22,49.27,47.9,48.77,1851239,46.8067817219063,46.8543302608355,45.5515002941753,46.3788448715434,1946683.36997319,0.0,1.0
2022-10-26,48.79,49.66,48.595,49.31,2069277,46.3978642871151,47.2252088644832,46.2124249852912,46.8923690919788,2175962.75995051,0.0,1.0
2022-10-27,51.69,51.86,49.405,49.76,4057896,49.1556795450088,49.3173445773681,46.9827113159443,47.3203059423416,4267109.03361518,0.0,1.0
2022-10-28,56.68,56.99,55.11,55.2,13153316,53.9010237301432,54.1958246715042,52.4079996077662,52.4935869778388,13831461.8032584,0.0,1.0
2022-10-31,57.5,58.0,56.17,56.318,93699409,54.6808197685821,55.1563051578741,53.4160286330653,53.5567723082957,98530271.4974221,0.0,1.0
2022-11-01,55.44,57.95,55.33,57.52,9579301,52.721819964699,55.1087566189449,52.6172131790547,54.6998391841538,10073181.2330377,0.0,1.0
2022-11-02,56.22,57.84,54.82,55.17,6391141,53.4635771719945,55.0041498333007,52.1322180819769,52.4650578544813,6720649.19756651,0.0,1.0
2022-11-03,56.53,57.21,55.76,55.87,3742721,53.7583781133556,54.4050382427927,53.0261306138459,53.1307373994901,3935684.5491854,0.0,1.0
2022-11-04,56.86,57.19,55.6,56.82,3714137,54.0721984702883,54.386018827221,52.8739752892724,54.0341596391449,3905626.84326665,0.0,1.0
2022-11-07,58.01,58.2,56.65,57.03,2725655,55.1658148656599,55.3464993135909,53.8724946067856,54.2338635026476,2866181.65498041,0.0,1.0
2022-11-08,57.72,58.13,57.425,57.91,3021122,54.8900333398706,55.27993135909,54.6094969601883,55.0707177878015,3176882.0536193,0.0,1.0
2022-11-09,57.56,58.6,57.17,57.53,1982885,54.7378780152971,55.7268876250245,54.3669994116493,54.7093488919396,2085116.64570015,0.0,1.0
2022-11-10,58.4,58.99,57.35,58.78,2463343,55.5366934693077,56.0977662286723,54.5381741517945,55.8980623651696,2590345.62940813,0.0,1.0
2022-11-11,56.77,59.14,56.415,58.84,3240207,53.9866111002157,56.2404118454599,53.6490164738184,55.9551206118847,3407262.42379872,0.0,1.0
2022-11-14,56.36,57.23,56.34,56.91,2036568,53.5967130809963,54.4240576583644,53.5776936654246,54.1197470092175,2141567.38131573,0.0,1.0
2022-11-15,56.21,56.88,55.62,56.75,2373617,53.4540674642087,54.09121788586,52.8929947048441,53.967591684644,2495993.62404619,0.0,1.0
2022-11-16,56.52,56.85,56.16,56.29,1392059,53.7488684055697,54.0626887625025,53.4065189252795,53.5301451264954,1463829.41658074,0.0,1.0
2022-11-17,56.55,56.77,56.0,56.18,2028014,53.7773975289272,53.9866111002157,53.254363600706,53.4255383408511,2132572.36254898,0.0,1.0
2022-11-18,57.67,57.785,56.78,56.84,2015192,54.8424848009414,54.9518464404785,53.9961208080016,54.0531790547166,2119089.29841204,0.0,1.0
2022-11-21,57.16,58.02,57.09,57.71,1448397,54.3574897038635,55.1753245734458,54.2909217493626,54.8805236320847,1523072.03608992,0.0,1.0
2022-11-22,57.78,57.94,57.3401,57.52,1685687,54.9470915865856,55.099246911159,54.5287595410865,54.6998391841538,1772596.00185605,0.0,1.0
2022-11-23,58.05,58.41,57.7,57.78,1046174,55.2038536968033,55.5462031770935,54.8710139242989,54.9470915865856,1100111.6160033,0.0,1.0
2022-11-25,58.73,58.9,58.1506,58.21,614807,55.8505138262404,56.0121788585997,55.2995213571288,55.3560090213767,646504.618065581,0.0,1.0
2022-11-28,58.02,58.78,57.99,58.58,1608064,55.1753245734458,55.8980623651696,55.1467954500883,55.7078682094528,1690970.99113219,0.0,1.0
2022-11-29,58.98,59.02,57.72,58.21,2059165,56.0882565208864,56.1262953520298,54.8900333398706,55.3560090213767,2165329.41534337,0.0,1.0
2022-11-30,59.91,60.07,58.38,58.68,4182355,56.9726593449696,57.124814669543,55.517674053736,55.8029652873112,4397984.76902454,0.0,1.0
2022-12-01,59.76,60.46,59.21,60.46,1685535,56.830013728182,57.4956932731908,56.3069797999608,57.4956932731908,1772436.1651887,0.0,1.0
2022-12-02,60.6,60.745,59.155,59.39,2161693,57.6288291821926,57.7667199450873,56.2546764071387,56.4781545401059,2273143.45370179,0.0,1.0
2022-12-05,59.17,60.43,58.71,60.37,1492444,56.2689409688174,57.4671641498333,55.8314944106688,57.4101059031183,1569389.96824088,0.0,1.0
2022-12-06,60.54,60.7,59.095,59.23,1809802,57.5717709354775,57.723926260051,56.1976181604236,56.3259992155325,1903110.00164983,0.0,1.0
2022-12-07,60.15,60.68,59.815,60.35,1853225,57.2008923318298,57.7049068444793,56.8823171210041,57.3910864875466,1948771.76221901,0.0,1.0
2022-12-08,60.56,61.2,60.42,60.43,2142859,57.5907903510492,58.199411649343,57.4576544420475,57.4671641498333,2253338.4287482,0.0,1.0
2022-12-09,60.04,60.97,59.99,60.44,1561013,57.0962855461855,57.9806883702687,57.0487370072563,57.4766738576191,1641494.18168695,0.0,1.0
2022-12-12,60.0,60.31,59.56,60.09,2142156,57.0582467150422,57.3530476564032,56.6398195724652,57.1438340851147,2252599.18416168,0.0,1.0
2022-12-13,59.9,60.88,59.345,60.67,1540691,56.9631496371838,57.8951010001961,56.4353608550696,57.6953971366935,1620124.43988451,0.0,1.0
2022-12-14,60.32,60.88,59.86,60.12,2016602,57.3625573641891,57.8951010001961,56.9251108060404,57.1723632084722,2120571.99381316,0.0,1.0
2022-12-15,60.75,60.945,60.02,60.09,2116411,57.7714747989802,57.9569141008041,57.0772661306139,57.1438340851147,2225526.84862858,0.0,1.0
2022-12-16,61.03,61.45,59.96,60.46,6451227,58.0377466169837,58.437154343989,57.0202078838988,57.4956932731908,6783833.05279439,0.0,1.0
2022-12-19,60.54,61.69,60.4,60.88,1738280,57.5717709354775,58.6653873308492,57.4386350264758,57.8951010001961,1827900.54031759,0.0,1.0
2022-12-20,62.24,62.35,60.99,61.73,2582438,59.1884212590704,59.2930280447147,57.9997077858404,58.7034261619925,2715580.81295112,0.0,1.0
2022-12-21,63.36,63.53,62.23,62.45,1831646,60.2535085310845,60.4151735634438,59.1789115512846,59.3881251225731,1926080.21323984,0.0,1.0
2022-12-22,62.85,63.36,62.37,63.09,1396385,59.7685134340067,60.2535085310845,59.3120474602863,59.9967464208668,1468378.4522582,0.0,1.0
2022-12-23,63.38,63.44,62.65,62.91,890275,60.2725279466562,60.3295861933712,59.5783192782899,59.8255716807217,936174.927820169,0.0,1.0
2022-12-27,63.62,63.875,63.12,63.38,666742,60.5007609335164,60.7432584820553,60.0252755442244,60.2725279466562,701117.232006599,0.0,1.0
2022-12-28,62.6,63.8,62.59,63.67,1107930,59.5307707393607,60.6719356736615,59.5212610315748,60.5483094724456,1165051.57145803,0.0,1.0
2022-12-29,63.11,63.35,62.6,62.74,1063408,60.0157658364385,60.2439988232987,59.5307707393607,59.6639066483624,1118234.14972159,0.0,1.0
2022-12-30,62.78,62.94,62.395,62.72,1116087,59.7019454795058,59.8541008040792,59.3358217297509,59.6448872327907,1173629.12208703,0.0,1.0
2023-01-03,62.46,62.74,61.85,62.61,1492870,59.3976348303589,59.6639066483624,58.8175426554226,59.5402804471465,1569837.93153227,0.0,1.0
2023-01-04,62.77,63.125,62.37,62.87,1870738,59.6924357717199,60.0300303981173,59.3120474602863,59.7875328495783,1967187.68034646,0.0,1.0
2023-01-05,62.94,63.13,62.41,62.52,1547982,59.8541008040792,60.0347852520102,59.3500862914297,59.4546930770739,1627791.3421324,0.0,1.0
2023-01-06,63.9,64.055,62.99,63.21,1557850,60.7670327515199,60.9144332222004,59.9016493430084,60.1108629142969,1638168.10682615,0.0,1.0
2023-01-09,62.67,63.99,62.45,63.7056,1934552,59.5973386938615,60.8526201215925,59.3881251225731,60.5821640321632,2034291.74015261,0.0,1.0
2023-01-10,63.07,63.08,62.2,62.93,1867135,59.9777270052952,59.987236713081,59.150382427927,59.8445910962934,1963398.92039596,0.0,1.0
2023-01-11,62.85,63.34,62.61,62.82,1189088,59.7685134340067,60.2344891155129,59.5402804471465,59.7399843106491,1250393.8362549,0.0,1.0
2023-01-12,63.07,63.51,62.44,62.68,1359453,59.9777270052952,60.3961541478721,59.3786154147872,59.6068484016474,1429542.34831924,0.0,1.0
2023-01-13,63.76,63.81,62.5,62.82,1045934,60.6338968425181,60.6814453814473,59.4356736615023,59.7399843106491,1099859.242318,0.0,1.0
2023-01-17,64.0,64.145,63.35,64.145,1904959,60.8621298293783,61.000020592273,60.2439988232987,61.000020592273,2003173.0131986,0.0,1.0
2023-01-18,63.52,64.37,63.2511,64.0,1422635,60.405663855658,61.2139890174544,60.1499478132967,60.8621298293783,1495981.82408744,0.0,1.0
2023-01-19,63.39,63.56,63.06,63.3,1287123,60.282037654442,60.4437026868013,59.9682172975093,60.1964502843695,1353483.22891318,0.0,1.0
2023-01-20,62.46,63.47,61.85,63.39,1927096,59.3976348303589,60.3581153167288,58.8175426554226,60.282037654442,2026451.33099608,0.0,1.0
2023-01-23,63.13,63.23,62.29,62.55,1158974,60.0347852520102,60.1298823298686,59.2359697979996,59.4832222004315,1218727.24809239,0.0,1.0
2023-01-24,64.04,64.175,62.94,63.38,1248747,60.9001686605217,61.0285497156305,59.8541008040792,60.2725279466562,1313128.67663436,0.0,1.0
2023-01-25,64.8,64.96,63.55,63.59,1428179,61.6229064522455,61.775061776819,60.4341929790155,60.4722318101589,1501811.65621778,0.0,1.0
2023-01-26,64.75,65.32,64.72,65.13,1220844,61.5753579133163,62.1174112571092,61.5468287899588,61.9367268091783,1283787.08104764,0.0,1.0
2023-01-27,64.06,64.86,63.965,64.47,1039743,60.9191880760934,61.6799646989606,60.8288458521279,61.3090860953128,1093349.05279439,0.0,1.0
2023-01-30,63.99,64.69,63.771,64.06,909645,60.8526201215925,61.5182996666013,60.6443575210826,60.9191880760934,956543.587337595,0.0,1.0
2023-01-31,64.35,64.65,63.59,63.88,1402623,61.1949696018827,61.4802608354579,60.4722318101589,60.7480133359482,1474938.06496185,0.0,1.0
2023-02-01,64.18,64.48,63.61,63.94,2019254,61.0333045695234,61.3185958030987,60.4912512257305,60.8050715826633,2123360.72303568,0.0,1.0
2023-02-02,61.35,63.97,60.77,63.7,2226282,58.3420572661306,60.8336007060208,57.7904942145519,60.5768385958031,2341062.47020004,0.0,1.0
2023-02-03,61.26,61.59,60.701,61.37,2014004,58.2564698960581,58.5702902529908,57.7248772308296,58.3610766817023,2117840.04866983,0.0,1.0
2023-02-06,62.16,62.23,61.04,61.35,1407464,59.1123435967837,59.1789115512846,58.0472563247696,58.3420572661306,1480028.65250567,0.0,1.0
2023-02-07,63.37,63.465,61.85,62.03,1293216,60.2630182388704,60.3533604628359,58.8175426554226,58.9887173955678,1359890.36584863,0.0,1.0
2023-02-08,64.17,64.51,62.72,63.1,1721106,61.0237948617376,61.3471249264562,59.6448872327907,60.0062561286527,1809841.10002062,0.0,1.0
2023-02-09,64.1,65.67,64.06,64.5,2407042,60.9572269072367,62.4502510296137,60.9191880760934,61.3376152186703,2531141.91750876,0.0,1.0
2023-02-10,64.22,64.7,63.92,64.27,2002652,61.0713434006668,61.5278093743871,60.7860521670916,61.118891939596,2105902.77335533,0.0,1.0
2023-02-13,65.25,65.36,64.135,64.3,2510322,62.0508433026084,62.1554500882526,60.9905108844872,61.1474210629535,2639746.72674778,0.0,1.0
2023-02-14,66.28,66.88,65.24,66.0,4909321,63.0303432045499,63.6009256717003,62.0413335948225,62.7640713865464,5162430.97112807,0.0,1.0
2023-02-15,67.98,68.23,66.23,66.25,2980918,64.6469935281428,64.8847362227888,62.9827946656207,63.0018140811924,3134605.25510414,0.0,1.0
2023-02-16,67.1,67.99,67.01,67.92,2189942,63.8101392429888,64.6565032359286,63.7245518729163,64.5899352814277,2302848.88801815,0.0,1.0
2023-02-17,67.81,68.28,66.6,66.89,3198053,64.4853284957835,64.932284761718,63.3346538536968,63.6104353794862,3362935.08909053,0.0,1.0
2023-02-21,67.55,68.17,67.2873,68.17,2137710,64.2380760933516,64.8276779760737,63.9882560698176,64.8276779760737,2247923.96164158,0.0,1.0
2023-02-22,67.94,68.16,67.5,67.5,1498043,64.6089546969994,64.8181682682879,64.1905275544224,64.1905275544224,1575277.63600742,0.0,1.0
2023-02-23,68.38,68.905,67.75,67.98,2478516,65.0273818395764,65.526641498333,64.4282702490684,64.6469935281428,2606300.90410394,0.0,1.0
2023-02-24,69.17,69.195,68.27,68.39,1181730,65.7786487546578,65.8024230241224,64.9227750539321,65.0368915473622,1242656.47968653,0.0,1.0
2023-02-27,69.21,69.435,68.93,69.36,1469159,65.8166875858011,66.0306560109826,65.5504157677976,65.9593332025887,1544904.46298206,0.0,1.0
2023-02-28,70.0,70.34,69.38,69.38,2151655,66.5679545008825,66.8912845656011,65.9783526181604,65.9783526181604,2262587.92431429,0.0,1.0
2023-03-01,70.97,70.98,69.61,69.69,2655850,67.490396156109,67.4999058638949,66.1970758972348,66.2731535595215,2792777.71705506,0.0,1.0
2023-03-02,70.9,71.14,69.92,70.78,1766569,67.4238282016082,67.6520611884683,66.4918768385958,67.3097117081781,1857648.03691483,0.0,1.0
2023-03-03,71.3,71.75,70.56,70.89,3066332,67.8042165130418,68.2321533634046,67.1004981368896,67.4143184938223,3224422.94658692,0.0,1.0
2023-03-06,71.7,72.28,71.16,71.32,3750022,68.1846048244754,68.7361678760541,67.67108060404,67.8232359286134,3943361.96700351,0.0,1.0
2023-03-07,70.99,71.79,70.355,71.64,3131956,67.5094155716807,68.270192194548,66.9055491272799,68.1275465777603,3293430.32460301,0.0,1.0
2023-03-08,70.29,71.6,69.62,71.21,2738204,66.8437360266719,68.089507746617,66.2065856050206,67.7186291429692,2879377.64405032,0.0,1.0
2023-03-09,68.38,70.44,68.07,70.44,3191738,65.0273818395764,66.9863816434595,64.7325808982153,66.9863816434595,3356294.50649618,0.0,1.0
2023-03-10,66.61,68.37,66.245,68.1,3069652,63.3441635614826,65.0178721317906,62.9970592272995,64.7611100215728,3227914.11590019,0.0,1.0
2023-03-13,65.18,66.005,64.21,65.38,3559222,61.9842753481075,62.7688262404393,61.061833692881,62.1744695038243,3742724.88719323,0.0,1.0
2023-03-14,67.34,67.41,65.65,66.5,3347129,64.038372229849,64.1049401843499,62.431231614042,63.2395567758384,3519697.0037121,0.0,1.0
2023-03-15,62.74,65.43,62.38,64.52,2857199,59.6639066483624,62.2220180427535,59.3215571680722,61.356634634242,3004507.67189111,0.0,1.0
2023-03-16,66.07,66.7,62.1,62.1,3699818,62.8306393410473,63.4297509315552,59.0552853500686,59.0552853500686,3890569.59826768,0.0,1.0
2023-03-17,63.15,65.63,63.035,65.45,4795250,60.0538046675819,62.4122121984703,59.9444430280447,62.2410374583252,5042478.81006393,0.0,1.0
2023-03-20,65.61,66.05,63.64,63.65,2418955,62.3931927828986,62.8116199254756,60.5197803490881,60.5292900568739,2543669.11631264,0.0,1.0
2023-03-21,67.21,67.52,66.74,66.96,1635723,63.9147460286331,64.2095469699941,63.4677897626986,63.6770033339871,1720056.00680553,0.0,1.0
2023-03-22,65.87,67.58,65.84,67.04,2322234,62.6404451853305,64.2666052167092,62.6119160619729,63.7530809962738,2441961.46958136,0.0,1.0
2023-03-23,65.6,66.78,64.92,65.78,2018508,62.3836830751128,63.5058285938419,61.7370229456756,62.5548578152579,2122576.26149721,0.0,1.0
2023-03-24,66.05,66.06,63.6901,64.9,1661765,62.8116199254756,62.8211296332614,60.5674239850951,61.7180035301039,1747440.65477418,0.0,1.0
2023-03-27,66.38,67.1981,66.18,66.66,1861514,63.1254402824083,63.9034294763679,62.9352461266915,63.3917121004118,1957488.11837492,0.0,1.0
2023-03-28,66.81,66.86,65.7801,66.26,1056102,63.5343577171995,63.5819062561287,62.5549529123358,63.0113237889782,1110551.47411837,0.0,1.0
2023-03-29,67.8,67.955,67.18,67.48,1304270,64.4758187879976,64.6232192586782,63.8862169052756,64.1715081388508,1371514.27717055,0.0,1.0
2023-03-30,67.86,68.25,66.88,67.85,1315225,64.5328770347127,64.9037556383605,63.6009256717003,64.5233673269268,1383034.08434729,0.0,1.0
2023-03-31,67.87,68.88,67.01,67.9,2787602,64.5423867424985,65.5028672288684,63.7245518729163,64.5709158658561,2931322.45782636,0.0,1.0
2023-04-03,68.61,69.02,67.93,67.93,1773763,65.2461051186507,65.6360031378702,64.5994449892136,64.5994449892136,1865212.93813157,0.0,1.0
2023-04-04,67.89,68.83,67.18,68.65,2639730,64.5614061580702,65.4553186899392,63.8862169052756,65.2841439497941,2775826.61785935,0.0,1.0
2023-04-05,68.59,68.705,67.27,67.65,1790240,65.227085703079,65.3364473426162,63.9718042753481,64.33317317121,1882539.44318416,0.0,1.0
2023-04-06,68.94,69.44,68.43,68.77,1979232,65.5599254755834,66.0354108648755,65.0749303785056,65.3982604432242,2081275.30789854,0.0,1.0
2023-04-10,68.65,68.9,68.31,68.9,1581189,65.2841439497941,65.5218866444401,64.9608138850755,65.5218866444401,1662710.39616416,0.0,1.0
2023-04-11,69.01,69.17,68.45,68.75,1292193,65.6264934300843,65.7786487546578,65.0939497940773,65.3792410276525,1358814.62301506,0.0,1.0
2023-04-12,70.23,70.8,68.925,68.97,1505835,66.7866777799569,67.3287311237497,65.5456609139047,65.588454598941,1583471.36832336,0.0,1.0
2023-04-13,70.5,70.66,69.36,69.79,2362929,67.0434398901745,67.195595214748,65.9593332025887,66.3682506373799,2484754.58259435,0.0,1.0
2023-04-14,70.25,71.0,69.7509,70.8,1437732,66.8056971955285,67.5189252794666,66.3310676799372,67.3287311237497,1511857.18044958,0.0,1.0
2023-04-17,70.95,70.98,69.64,70.25,1226436,67.4713767405374,67.4999058638949,66.2256050205923,66.8056971955285,1289667.38791503,0.0,1.0
2023-04-18,72.25,72.44,71.19,71.29,1343295,68.7076387526966,68.8883232006276,67.6996097273975,67.7947068052559,1412551.28995669,0.0,1.0
2023-04-19,72.13,72.53,71.78,71.93,2314208,68.5935222592665,68.9739105707001,68.2606824867621,68.4033281035497,2433521.67292225,0.0,1.0
2023-04-20,72.19,72.68,71.715,72.23,2177152,68.6505805059816,69.1165561874877,68.1988693861542,68.6886193371249,2289399.47370592,0.0,1.0
2023-04-21,71.68,71.9,70.63,71.9,1729885,68.1655854089037,68.3747989801922,67.1670660913905,68.3747989801922,1819072.71911734,0.0,1.0
2023-04-24,72.51,73.19,71.85,71.98,1940191,68.9548911551285,69.6015512845656,68.327250441263,68.4508766424789,2040221.47020004,0.0,1.0
2023-04-25,72.59,73.19,72.08,72.29,1762810,69.0309688174152,69.6015512845656,68.5459737203373,68.74567758384,1853695.23406888,0.0,1.0
2023-04-26,72.29,73.18,72.0068,72.08,2272490,68.74567758384,69.5920415767798,68.476362659345,68.5459737203373,2389652.81707568,0.0,1.0
2023-04-27,73.88,73.95,71.04,72.62,2265120,70.2577211217886,70.3242890762895,67.5569641106099,69.0594979407727,2381902.84182306,0.0,1.0
2023-04-28,75.07,75.4,73.495,73.62,2204700,71.3893763483036,71.7031967052363,69.8915973720337,70.0104687193567,2318367.7665498,0.0,1.0
2023-05-01,75.9,76.92,74.89,74.93,1890762,72.1786820945283,73.1486722886841,71.2182016081585,71.2562404393018,1988244.05815632,0.0,1.0
2023-05-02,76.03,76.25,74.68,75.41,1959122,72.3023082957443,72.5115218670328,71.0184977446558,71.7127064130222,2060128.49618478,0.0,1.0
2023-05-03,75.62,76.48,75.14,76.25,1443832,71.9124102765248,72.7302451461071,71.4559443028045,72.5115218670328,1518271.67828418,0.0,1.0
2023-05-04,72.92,75.62,72.84,75.37,3000724,69.3447891743479,71.9124102765248,69.2687115120612,71.6746675818788,3155432.39348319,0.0,1.0
2023-05-05,74.81,75.1,72.4,73.25,1901189,71.1421239458717,71.4179054716611,68.8502843694842,69.6586095312806,1999208.64322541,0.0,1.0
2023-05-08,76.14,76.4,75.3,75.31,1995726,72.4069150813885,72.6541674838204,71.6080996273779,71.6176093351638,2098619.6894205,0.0,1.0
2023-05-09,76.61,76.63,75.86,76.0,1686760,72.853871347323,72.8728907628947,72.140643263385,72.2737791723867,1773724.32254073,0.0,1.0
2023-05-10,77.22,77.32,76.21,76.68,2081661,73.4339635222593,73.5290606001177,72.4734830358894,72.9204393018239,2188985.24211177,0.0,1.0
2023-05-11,77.31,77.34,76.52,77.0,1251356,73.5195508923318,73.5480800156894,72.7682839772504,73.2247499509708,1315872.18890493,0.0,1.0
2023-05-12,76.9,78.3,76.86,77.79,1076749,73.1296528731124,74.46101196313,73.091614041969,73.9760168660522,1132262.97195298,0.0,1.0
2023-05-15,75.1,76.97,74.74,76.93,1959207,71.4179054716611,73.1962208276133,71.0755559913708,73.1581819964699,2060217.87853166,0.0,1.0
2023-05-16,74.52,75.14,74.2,74.84,1952392,70.8663424200824,71.4559443028045,70.5620317709355,71.1706530692293,2053051.51742627,0.0,1.0
2023-05-17,73.04,74.76,72.905,74.67,1876179,69.458905667778,71.0945754069425,69.3305246126692,71.00898803687,1972909.20210353,0.0,1.0
2023-05-18,75.3,75.395,72.72,73.0,1739835,71.6080996273779,71.6984418513434,69.1545950186311,69.4208668366346,1829535.7114869,0.0,1.0
2023-05-19,76.02,76.69,75.59,75.77,2176049,72.2927985879584,72.9299490096097,71.8838811531673,72.0550558933124,2288239.60631058,0.0,1.0
2023-05-22,73.5,76.265,72.66,75.97,2533152,69.8963522259266,72.5257864287115,69.0975367719161,72.2452500490292,2663753.77356156,0.0,1.0
2023-05-23,73.17,75.43,72.92,73.52,1735697,69.5825318689939,71.7317258285939,69.3447891743479,69.9153716414983,1825184.36852959,0.0,1.0
2023-05-24,71.77,72.98,71.29,72.68,1432602,68.2511727789763,69.401847421063,67.7947068052559,69.1165561874877,1506462.69292638,0.0,1.0
2023-05-25,72.38,73.07,71.46,71.62,1677340,68.8312649539125,69.4874347911355,67.9563718376152,68.1085271621887,1763818.65539287,0.0,1.0
2023-05-26,71.0,72.53,70.88,72.38,1423844,67.5189252794666,68.9739105707001,67.4048087860365,68.8312649539125,1497253.15652712,0.0,1.0
2023-05-30,71.2,72.1321,71.03,71.18,2109253,67.7091194351834,68.5955192979015,67.5474544028241,67.6901000196117,2217999.80346463,0.0,1.0
2023-05-31,69.7,71.6476,69.62,71.2,2977003,66.2826632673073,68.1347739556776,66.2065856050206,67.7091194351834,3130488.40936276,0.0,1.0
2023-06-01,69.67,69.94,69.05,69.52,2122922,66.2541341439498,66.5108962541675,65.6645322612277,66.1114885271622,2232373.53639926,0.0,1.0
2023-06-02,70.9,71.02,70.12,70.17,1997355,67.4238282016082,67.5379446950382,66.6820709943126,66.7296195332418,2100332.67580944,0.0,1.0
2023-06-05,71.3,71.8,70.85,71.37,1723946,67.8042165130418,68.2797019023338,67.376279662679,67.8707844675427,1812827.52196329,0.0,1.0
2023-06-06,71.2,71.76,70.945,71.71,1439127,67.7091194351834,68.2416630711904,67.4666218866444,68.1941145322612,1513324.10249536,0.0,1.0
2023-06-07,71.25,71.5355,70.78,71.16,1617566,67.7566679741126,68.0281701313983,67.3097117081781,67.67108060404,1700962.88595587,0.0,1.0
2023-06-08,70.99,71.6,70.79,71.0,1872866,67.5094155716807,68.089507746617,67.3192214159639,67.5189252794666,1969425.39368942,0.0,1.0
2023-06-09,71.44,71.72,70.62,70.91,1591869,67.9373524220435,68.2036242400471,67.1575563836046,67.433337909394,1673941.02515983,0.0,1.0
2023-06-12,70.45,71.46,70.07,71.28,1630070,66.9958913512453,67.9563718376152,66.6345224553834,67.7851970974701,1714111.55495979,0.0,1.0
2023-06-13,70.57,71.835,70.43,70.64,1617701,67.1100078446754,68.3129858795842,66.9768719356737,67.1765757991763,1701104.84615385,0.0,1.0
2023-06-14,70.08,71.05,69.81,70.49,1824062,66.6440321631692,67.5664738183958,66.3872700529516,67.0339301823887,1918105.20478449,0.0,1.0
2023-06-15,70.15,70.605,69.49,69.76,1852249,66.7106001176701,67.1432918219259,66.0829594038047,66.3397215140224,1947745.44256548,0.0,1.0
2023-06-16,71.16,71.47,70.49,70.72,3297818,67.67108060404,67.9658815454011,67.0339301823887,67.252653461463,3467843.67539699,0.0,1.0
2023-06-20,70.79,71.74,70.194,71.19,1751869,67.3192214159639,68.2226436556187,66.7524428319278,67.6996097273975,1842190.14869045,0.0,1.0
2023-06-21,71.77,71.98,70.72,71.06,2598751,68.2511727789763,68.4508766424789,67.252653461463,67.5759835261816,2732734.86265209,0.0,1.0
2023-06-22,72.61,72.66,71.595,72.18,1606144,69.0499882329869,69.0975367719161,68.0847528927241,68.6410707981957,1688952.00164982,0.0,1.0
2023-06-23,72.41,73.15,71.915,72.45,3031715,68.8597940772701,69.5635124534222,68.389063541871,68.8978329084134,3188021.19715405,0.0,1.0
2023-06-26,71.22,72.92,71.1,72.35,1374284,67.728138850755,69.3447891743479,67.614022357325,68.802735830555,1445137.99051351,0.0,1.0
2023-06-27,71.14,72.265,71.09,71.69,1589490,67.6520611884683,68.7219033143754,67.6045126495391,68.1750951166895,1671439.37100433,0.0,1.0
2023-06-28,71.68,71.8,70.53,71.38,1646806,68.1655854089037,68.2797019023338,67.0719690135321,67.8802941753285,1731710.41328109,0.0,1.0
2023-06-29,73.03,73.05,71.69,72.06,925543,69.4493959599922,69.4684153755638,68.1750951166895,68.5269543047656,973261.240874407,0.0,1.0
2023-06-30,74.85,75.57,73.61,73.61,2047163,71.1801627770151,71.8648617375956,70.0009590115709,70.0009590115709,2152708.62796453,0.0,1.0
2023-07-03,73.99,74.445,73.01,74.43,808320,70.3623279074328,70.7950196116886,69.4303765444205,70.7807550500098,849994.572076717,0.0,1.0
2023-07-05,73.62,73.705,72.33,73.38,1269636,70.0104687193567,70.0913012355364,68.7837164149833,69.7822357324966,1335094.6512683,0.0,1.0
2023-07-06,73.87,74.375,73.39,73.63,1546113,70.2482114140028,70.7284516571877,69.7917454402824,70.0199784271426,1625825.98205816,0.0,1.0
2023-07-07,74.79,75.29,73.47,73.67,1721739,71.1231045303001,71.5985899195921,69.8678231025691,70.0580172582859,1810506.73561559,0.0,1.0
2023-07-10,74.71,75.5,74.31,74.78,1742343,71.0470268680133,71.7982937830947,70.6666385565797,71.1135948225142,1832173.01649825,0.0,1.0
2023-07-11,75.92,76.05,74.73,74.73,1544537,72.1977015101,72.3213277113159,71.066046283585,71.066046283585,1624168.72819138,0.0,1.0
2023-07-12,76.38,76.56,75.95,76.19,1968161,72.6351480682487,72.8063228083938,72.2262306334575,72.4544636203177,2069633.52010724,0.0,1.0
2023-07-13,76.88,76.96,75.68,75.77,2789315,73.1106334575407,73.1867111198274,71.9694685232399,72.0550558933124,2933123.77500516,0.0,1.0
2023-07-14,77.0,77.17,76.34,77.12,1861683,73.2247499509708,73.3864149833301,72.5971092371053,73.3388664444009,1957665.83151165,0.0,1.0
2023-07-17,80.61,81.39,77.31,77.33,3621681,76.6577544616592,77.3995116689547,73.5195508923318,73.5385703079035,3808404.08723448,0.0,1.0
2023-07-18,80.84,81.33,80.215,80.4,3113841,76.8764777407335,77.3424534222397,76.2821210041185,76.4580505981565,3274381.36914828,0.0,1.0
2023-07-19,80.25,80.95,79.91,80.02,2648796,76.3154049813689,76.9810845263777,75.9920749166503,76.0966817022946,2785360.03382141,0.0,1.0
2023-07-20,81.5,81.75,80.69,80.9,2750125,77.5041184545989,77.741861149245,76.7338321239459,76.9335359874485,2891913.25531038,0.0,1.0
2023-07-21,82.27,82.52,80.96,81.89,8072849,78.2363659541086,78.4741086487547,76.9905942341636,77.8749970582467,8489061.05403176,0.0,1.0
2023-07-24,81.19,82.24,81.11,81.97,1925272,77.2093175132379,78.2078368307511,77.1332398509512,77.9510747205334,2024533.29098783,0.0,1.0
2023-07-25,81.36,81.605,80.64,80.89,2116549,77.3709825455972,77.6039703863503,76.6862835850167,76.9240262796627,2225671.96349763,0.0,1.0
2023-07-26,82.08,82.86,81.29,81.29,2488336,78.0556815061777,78.7974387134732,77.3044145910963,77.3044145910963,2616627.19406063,0.0,1.0
2023-07-27,79.67,84.83,79.55,84.8,3504234,75.7638419297902,80.6708511472838,75.6497254363601,80.6423220239263,3684901.86966385,0.0,1.0
2023-07-28,77.25,80.0,76.9,79.98,2070535,73.4624926456168,76.0776622867229,73.1296528731124,76.0586428711512,2177285.61868426,0.0,1.0
2023-07-31,77.69,78.04,77.13,77.25,2035348,73.8809197881938,74.2137595606982,73.3483761521867,73.4624926456168,2140284.48174881,0.0,1.0
2023-08-01,77.1,78.3,76.87,77.77,1462448,73.3198470288292,74.46101196313,73.1011237497549,73.9569974504805,1537847.46380697,0.0,1.0
2023-08-02,77.36,78.15,76.8,77.01,1495271,73.567099431261,74.3183663463424,73.034555795254,73.2342596587566,1572362.71994226,0.0,1.0
2023-08-03,77.39,77.78,76.36,76.81,1815675,73.5956285546186,73.9665071582663,72.616128652677,73.0440655030398,1909285.79604042,0.0,1.0
2023-08-04,76.72,77.6,76.6,77.21,1582111,72.9584781329672,73.7953324181212,72.8443616395372,73.4244538144734,1663679.9317385,0.0,1.0
2023-08-07,78.23,78.58,77.57,77.57,1570514,74.3944440086292,74.7272837811336,73.7668032947637,73.7668032947637,1651485.0249536,0.0,1.0
2023-08-08,76.35,78.18,76.19,77.52,1450310,72.6066189448912,74.3468954696999,72.4544636203177,73.7192547558345,1525083.66467313,0.0,1.0
2023-08-09,77.05,77.42,75.85,76.27,1604773,73.2722984899,73.6241576779761,72.1311335555991,72.5305412826044,1687510.31697257,0.0,1.0
2023-08-10,76.58,78.07,76.42,77.31,1048877,72.8253422239655,74.2422886840557,72.673186899392,73.5195508923318,1102953.97463394,0.0,1.0
2023-08-11,76.6,76.78,76.15,76.55,1028138,72.8443616395372,73.0155363796823,72.4164247891744,72.796813100608,1081145.73355331,0.0,1.0
2023-08-14,77.35,77.58,76.035,76.66,1346947,73.5575897234752,73.7763130025495,72.3070631496372,72.9014198862522,1416391.57620128,0.0,1.0
2023-08-15,77.36,77.62,76.8001,76.96,1563583,73.567099431261,73.8143518336929,73.0346508923318,73.1867111198274,1644196.68323366,0.0,1.0
2023-08-16,76.95,77.96,76.85,77.5,1195363,73.1772014120416,74.1376818984114,73.0821043341832,73.7002353402628,1256992.35656836,0.0,1.0
2023-08-17,74.29,77.58,74.27,77.58,2223857,70.6476191410081,73.7763130025495,70.6285997254364,73.7763130025495,2338512.44442153,0.0,1.0
2023-08-18,75.24,75.85,73.5,73.85,2469395,71.5510413806629,72.1311335555991,69.8963522259266,70.2291919984311,2596709.65250567,0.0,1.0
2023-08-21,74.95,75.7,73.74,75.65,1212474,71.2752598548735,71.9884879388115,70.1245852127868,71.9409393998823,1274985.54877294,0.0,1.0
2023-08-22,74.57,75.0,74.3,74.72,854592,70.9138909590116,71.3228083938027,70.6571288487939,71.0565365757992,898652.218601773,0.0,1.0
2023-08-23,75.4,75.76,74.52,74.52,1316002,71.7031967052363,72.0455461855266,70.8663424200824,70.8663424200824,1383851.14415343,0.0,1.0
2023-08-24,75.41,76.247,74.9101,74.97,1189784,71.7127064130222,72.508668954697,71.237316120808,71.2942792704452,1251125.71994226,0.0,1.0
2023-08-25,74.62,75.61,74.49,75.47,1262418,70.9614394979408,71.902900568739,70.8378132967248,71.7697646597372,1327504.51268303,0.0,1.0
2023-08-28,74.19,75.44,73.89,74.37,1740338,70.5525220631496,71.7412355363797,70.2672308295744,70.7236968032948,1830064.64466901,0.0,1.0
2023-08-29,75.75,76.04,74.0,74.27,2394956,72.0360364777407,72.3118180035301,70.3718376152187,70.6285997254364,2518432.79934007,0.0,1.0
2023-08-30,77.09,77.46,75.88,75.97,1779930,73.3103373210433,73.6621965091194,72.1596626789566,72.2452500490292,1871697.89028666,0.0,1.0
2023-08-31,76.86,77.34,76.46,77.17,2148521,73.091614041969,73.5480800156894,72.7112257305354,73.3864149833301,2259292.34460714,0.0,1.0
2023-09-01,77.01,77.73,76.93,77.42,880234,73.2342596587566,73.9189586193371,73.1581819964699,73.6241576779761,925616.243761601,0.0,1.0
2023-09-05,75.86,77.045,75.68,76.85,1285206,72.140643263385,73.2675436360071,71.9694685232399,73.0821043341832,1351467.39410188,0.0,1.0
2023-09-06,76.44,77.05,75.7,75.98,922844,72.6922063149637,73.2722984899,71.9884879388115,72.2547597568151,970423.08847185,0.0,1.0
2023-09-07,77.87,78.11,76.33,76.33,2216793,74.0520945283389,74.2803275151991,72.5875995293195,72.5875995293195,2331084.24561765,0.0,1.0
2023-09-08,77.255,77.84,76.63,77.8,1330114,73.4672474995097,74.0235654049814,72.8728907628947,73.985526573838,1398690.71684883,0.0,1.0
2023-09-11,78.8,78.82,77.53,77.53,1388055,74.936497352422,74.9555167679937,73.7287644636203,73.7287644636203,1459618.98226439,0.0,1.0
2023-09-12,78.8,80.27,78.54,78.92,1167228,74.936497352422,76.3344243969406,74.6892449499902,75.0506138458521,1227406.79975253,0.0,1.0
2023-09-13,78.33,79.37,78.08,78.82,952429,74.4895410864875,75.478550696215,74.2517983918415,74.9555167679937,1001533.40296968,0.0,1.0
2023-09-14,79.06,79.335,78.46,78.88,1222103,75.1837497548539,75.4452667189645,74.6131672877035,75.0125750147088,1285110.99133842,0.0,1.0
2023-09-15,79.0,79.37,78.5951,79.02,1963957,75.1266915081388,75.478550696215,74.7416434398902,75.1457109237105,2065212.77438647,0.0,1.0
2023-09-18,80.57,80.8375,79.065,79.19,1213994,76.6197156305158,76.874100313787,75.1885046087468,75.3073759560698,1276583.91544648,0.0,1.0
2023-09-19,81.2,81.36,80.27,80.65,1572553,77.2188272210237,77.3709825455972,76.3344243969406,76.6957932928025,1653629.14972159,0.0,1.0
2023-09-20,81.32,82.18,81.0,81.58,2107271,77.3329437144538,78.1507785840361,77.0286330653069,77.5801961168857,2215915.6174469,0.0,1.0
2023-09-21,80.29,81.53,80.26,81.0,1675424,76.3534438125123,77.5326475779565,76.3249146891547,77.0286330653069,1761803.87213858,0.0,1.0
2023-09-22,80.96,81.65,80.26,80.29,1559859,76.9905942341636,77.6467640713866,76.3249146891547,76.3534438125123,1640280.68488348,0.0,1.0
2023-09-25,81.15,81.35,80.43,80.63,1357984,77.1712786820945,77.3614728378113,76.486579721514,76.6767738772308,1427997.61105383,0.0,1.0
2023-09-26,81.26,82.15,80.93,81.0,1430851,77.2758854677388,78.1222494606786,76.9620651108061,77.0286330653069,1504621.41658074,0.0,1.0
2023-09-27,81.08,81.46,80.25,81.25,1686993,77.1047107275936,77.4660796234556,76.3154049813689,77.2663757599529,1773969.33532687,0.0,1.0
2023-09-28,81.64,82.11,81.12,81.34,1466568,77.6372543636007,78.0842106295352,77.142749558737,77.3519631300255,1542179.87873788,0.0,1.0
2023-09-29,79.71,81.81,79.47,81.72,3340878,75.8018807609335,77.79891939596,75.5736477740734,77.7133320258874,3513123.72076717,0.0,1.0
2023-10-02,79.37,80.2,78.6516,79.74,1495876,75.478550696215,76.2678564424397,74.7953732888802,75.830409884291,1572998.91194061,0.0,1.0
2023-10-03,77.96,79.49,77.18,79.26,1631896,74.1376818984114,75.592667189645,73.3959246911159,75.3739439105707,1716031.69808208,0.0,1.0
2023-10-04,80.46,80.74,78.28,78.31,1608185,76.5151088448715,76.7813806628751,74.4419925475583,74.4705216709159,1691098.22953186,0.0,1.0
2023-10-05,81.64,81.81,80.7043,80.89,1680606,77.6372543636007,77.79891939596,76.7474310060796,76.9240262796627,1767253.04062693,0.0,1.0
2023-10-06,82.18,82.56,81.2801,81.41,1672636,78.1507785840361,78.512147479898,77.2949999803883,77.4185310845264,1758872.13116106,0.0,1.0
2023-10-09,82.07,82.25,81.19,81.9,1174066,78.0461717983918,78.217346538537,77.2093175132379,77.8845067660326,1234597.34666942,0.0,1.0
2023-10-10,81.86,82.45,81.17,82.3,1526002,77.8464679348892,78.4075406942538,77.1902980976662,78.2648950774662,1604678.11878738,0.0,1.0
2023-10-11,83.02,83.11,81.645,82.0,1480263,78.9495940380467,79.0351814081192,77.6420092174936,77.979603843891,1556580.95215508,0.0,1.0
2023-10-12,83.05,83.71,82.05,83.25,1608095,78.9781231614042,79.6057638752697,78.0271523828202,79.168317317121,1691003.58939988,0.0,1.0
2023-10-13,84.16,84.46,83.17,83.66,1962315,80.0337007256325,80.3189919592077,79.0922396548343,79.5582153363405,2063486.11775624,0.0,1.0
2023-10-16,85.7,86.4,84.57,85.01,2134605,81.4981957246519,82.1638752696607,80.4235987448519,80.8420258874289,2244658.87708806,0.0,1.0
2023-10-17,86.62,87.135,85.44,85.44,1935570,82.3730888409492,82.86283879192,81.25094332222,81.25094332222,2035362.22520107,0.0,1.0
2023-10-18,85.45,87.51,85.32,86.75,2029255,81.2604530300059,83.219452833889,81.1368268287899,82.4967150421651,2133877.34481336,0.0,1.0
2023-10-19,83.78,86.37,83.77,85.48,1736079,79.6723318297705,82.1353461463032,79.6628221219847,81.2889821533634,1825586.06331202,0.0,1.0
2023-10-20,82.76,84.2,81.76,83.96,5433626,78.7023416356148,80.0717395567758,77.7513708570308,79.8435065699157,5713767.5755826,0.0,1.0
2023-10-23,81.86,83.68,81.86,83.19,1183706,77.8464679348892,79.5772347519121,77.8464679348892,79.111259070406,1244734.35636214,0.0,1.0
2023-10-24,83.42,83.76,82.285,82.35,1334193,79.3299823494803,79.6533124141989,78.2506305157874,78.3124436163954,1402980.01794184,0.0,1.0
2023-10-25,83.49,85.53,83.27,83.37,1387293,79.3965503039812,81.3365306922926,79.1873367326927,79.2824338105511,1458817.69581357,0.0,1.0
2023-10-26,82.45,84.415,82.255,83.59,1735038,78.4075406942538,80.2761982741714,78.2221013924299,79.4916473818396,1824491.39245205,0.0,1.0
2023-10-27,81.36,82.2,81.01,82.07,1360314,77.3709825455972,78.1697979996078,77.0381427730928,78.0461717983918,1430447.73891524,0.0,1.0
2023-10-30,82.88,83.13,81.84,82.02,1741040,78.8164581290449,79.0542008236909,77.8274485193175,77.9986232594626,1830802.83769849,0.0,1.0
2023-10-31,86.68,87.5,85.0,85.21,2964700,82.4301470876643,83.2099431261032,80.8325161796431,81.0322200431457,3117551.10332027,0.0,1.0
2023-11-01,90.0,90.65,87.05,87.25,4031591,85.5873700725632,86.2055010786429,82.7820062757403,82.9722004314572,4239447.82614972,0.0,1.0
2023-11-02,85.94,90.29,85.1,89.68,3406895,81.7264287115121,85.8631515983526,80.9276132575015,85.2830594234164,3582544.36069292,0.0,1.0
2023-11-03,85.55,86.933,84.16,86.44,2658879,81.3555501078643,82.670742694646,80.0337007256325,82.2019141008041,2795962.8832749,0.0,1.0
2023-11-06,85.16,85.95,84.5,85.8,2864490,80.9846715042165,81.7359384192979,80.357030790351,81.5932928025103,3012174.574139,0.0,1.0
2023-11-07,85.41,85.58,84.93,85.15,1647818,81.2224141988625,81.3840792312218,80.7659482251422,80.9751617964307,1732774.58898742,0.0,1.0
2023-11-08,84.12,85.9746,83.56,85.3,1692323,79.9956618944891,81.7593323004511,79.4631182584821,81.1178074132183,1779574.13425449,0.0,1.0
2023-11-09,84.67,85.22,83.96,84.15,2357571,80.5186958227103,81.0417297509316,79.8435065699157,80.0241910178466,2479120.34007012,0.0,1.0
2023-11-10,85.95,86.14,84.67,85.1,2070175,81.7359384192979,81.9166228672289,80.5186958227103,80.9276132575015,2176907.05815632,0.0,1.0
2023-11-13,86.57,86.975,85.88,86.16,1681182,82.32554030202,82.7106834673465,81.669370464797,81.9356422828005,1767858.73747164,0.0,1.0
2023-11-14,85.5,86.735,84.8404,86.6,1872676,81.3080015689351,82.4824504804864,80.6807412433811,82.3540694253775,1969225.59785523,0.0,1.0
2023-11-15,82.66,85.69,82.61,85.52,2829098,78.6072445577564,81.4886860168661,78.5596960188272,81.3270209845068,2974957.86801402,0.0,1.0
2023-11-16,83.71,84.595,82.78,83.08,1932545,79.6057638752697,80.4473730143165,78.7213610511865,79.0066522847617,2032181.26520932,0.0,1.0
2023-11-17,83.6,84.48,83.23,84.0,1883526,79.5011570896254,80.3380113747794,79.1492979015493,79.881545401059,1980634.99154465,0.0,1.0
2023-11-20,84.46,84.73,83.51,83.6,1762502,80.3189919592077,80.5757540694254,79.4155697195529,79.5011570896254,1853371.35450608,0.0,1.0
2023-11-21,86.13,86.84,84.98,85.0,1356325,81.907113159443,82.5823024122377,80.8134967640714,80.8325161796431,1426253.07795422,0.0,1.0
2023-11-22,85.95,86.87,85.0,86.06,1807550,81.7359384192979,82.6108315355952,80.8325161796431,81.8405452049421,1900741.89523613,0.0,1.0
2023-11-24,86.6,87.145,85.92,85.92,741453,82.3540694253775,82.8723484997058,81.7074092959404,81.7074092959404,779680.108682203,0.0,1.0
2023-11-27,87.0,87.44,86.24,86.64,1842579,82.7344577368111,83.1528848793881,82.0117199450873,82.3921082565209,1937576.8861621,0.0,1.0
2023-11-28,84.45,87.16,84.3931,86.79,1621127,80.3094822514219,82.8866130613846,80.2553720141204,82.5347538733085,1704707.48051144,0.0,1.0
2023-11-29,82.38,84.3926,82.1,84.11,2218506,78.3409727397529,80.2548965287311,78.0747009217494,79.9861521867033,2332885.56279645,0.0,1.0
2023-11-30,83.69,83.77,82.54,82.54,3726921,79.586744459698,79.6628221219847,78.4931280643263,78.4931280643263,3919069.94823675,0.0,1.0
2023-12-01,82.63,84.525,82.54,83.7,1659888,78.5787154343989,80.3808050598157,78.4931280643263,79.5962541674838,1745466.88224376,0.0,1.0
2023-12-04,81.99,83.075,81.5863,82.57,1662565,77.9700941361051,79.0018974308688,77.5861872327907,78.5216571876839,1748281.90039183,0.0,1.0
2023-12-05,81.85,82.5,81.28,82.01,1211267,77.8369582271034,78.455089233183,77.2949048833105,77.9891135516768,1273716.31944731,0.0,1.0
2023-12-06,79.97,82.465,79.27,82.2,1797016,76.0491331633654,78.4218052559325,75.3834536183565,78.1697979996078,1889664.79356568,0.0,1.0
2023-12-07,78.34,80.43,78.195,80.02,2321737,74.4990507942734,76.486579721514,74.3611600313787,76.0966817022946,2441438.84574139,0.0,1.0
2023-12-08,79.3,79.39,78.32,78.68,1372916,75.4119827417141,75.4975701117866,74.4800313787017,74.822380858992,1443699.46050732,0.0,1.0
2023-12-11,79.61,80.74,79.33,79.33,1320031,75.7067836830751,76.7813806628751,75.4405118650716,75.4405118650716,1388087.86739534,0.0,1.0
2023-12-12,80.28,80.785,79.5401,79.77,1372193,76.3439341047264,76.8241743479114,75.6403108256521,75.8589390076486,1442939.18478037,0.0,1.0
2023-12-13,78.38,80.37,77.9442,80.15,2106489,74.5370896254167,76.429521474799,74.1226565601098,76.2203079035105,2215093.29985564,0.0,1.0
2023-12-14,74.67,78.0,74.005,77.98,3856340,71.00898803687,74.1757207295548,70.3765924691116,74.1567013139831,4055161.40647556,0.0,1.0
2023-12-15,73.42,74.8,72.85,74.33,4577845,69.8202745636399,71.1326142380859,69.278221219847,70.6856579721514,4813865.05568159,0.0,1.0
2023-12-18,74.65,75.23,73.565,74.89,1849617,70.9899686212983,71.541531672877,69.9581653265346,71.2182016081585,1944977.7444834,0.0,1.0
2023-12-19,74.83,75.11,74.355,74.68,1953796,71.1611433614434,71.427415179447,70.709432241616,71.0184977446558,2054527.90348526,0.0,1.0
2023-12-20,73.61,74.57,73.33,74.43,1564199,70.0009590115709,70.9138909590116,69.7346871935674,70.7807550500098,1644844.44235925,0.0,1.0
2023-12-21,74.16,74.23,73.2,73.41,1781576,70.5239929397921,70.590560894293,69.6110609923514,69.8107648558541,1873428.75314498,0.0,1.0
2023-12-22,73.84,74.55,73.5,74.22,1303434,70.2196822906452,70.8948715434399,69.8963522259266,70.5810511865072,1370635.1755001,0.0,1.0
2023-12-26,73.51,74.0,73.19,74.0,1158574,69.9058619337125,70.3718376152187,69.6015512845656,70.3718376152187,1218306.62528356,0.0,1.0
2023-12-27,73.54,73.62,73.0365,73.25,947422,69.93439105707,70.0104687193567,69.455577270053,69.6586095312806,996268.256960198,0.0,1.0
2023-12-28,74.06,74.27,73.51,73.72,1336431,70.4288958619337,70.6285997254364,69.9058619337125,70.1055657972151,1405333.40255723,0.0,1.0
2023-12-29,74.27,74.5285,73.58,73.93,1332313,70.6285997254364,70.8744256717003,69.9724298882134,70.3052696607178,1401003.09074036,0.0,1.0
2024-01-02,75.55,75.74,74.28,74.61,1859755,71.8458423220239,72.0265267699549,70.6381094332222,70.9519297901549,1955638.42957311,0.0,1.0
2024-01-03,76.94,77.66,75.75,75.91,2213929,73.1676917042557,73.8523906648362,72.0360364777407,72.1881918023142,2328072.58630646,0.0,1.0
2024-01-04,77.47,78.46,77.3,77.72,1945813,73.6717062169053,74.6131672877035,73.510041184546,73.9094489115513,2046133.3237781,0.0,1.0
2024-01-05,76.81,78.0,76.49,77.65,2062063,73.0440655030398,74.1757207295548,72.7397548538929,73.8428809570504,2168376.82759332,0.0,1.0
2024-01-08,77.12,77.3,75.72,77.15,1484645,73.3388664444009,73.510041184546,72.0075073543832,73.3673955677584,1561188.87502578,0.0,1.0
2024-01-09,76.15,77.03,74.85,76.82,1839084,72.4164247891744,73.2532790743283,71.1801627770151,73.0535752108256,1933901.69436997,0.0,1.0
2024-01-10,76.96,77.31,76.24,76.24,1587610,73.1867111198274,73.5195508923318,72.5020121592469,72.5020121592469,1669462.44380285,0.0,1.0
2024-01-11,77.62,77.72,76.82,77.25,1314935,73.8143518336929,73.9094489115513,73.0535752108256,73.4624926456168,1382729.13281089,0.0,1.0
2024-01-12,77.69,78.1,77.06,77.73,1212094,73.8809197881938,74.2708178074132,73.2818081976858,73.9189586193371,1274585.95710456,0.0,1.0
2024-01-16,78.17,78.63,77.5517,78.53,1468300,74.3373857619141,74.7748323200628,73.7494005295156,74.6797352422044,1544001.1755001,0.0,1.0
2024-01-17,78.67,79.285,77.94,77.94,1439554,74.8128711512061,75.3977181800353,74.1186624828398,74.1186624828398,1513773.11734378,0.0,1.0
2024-01-18,78.96,79.06,77.5301,77.68,1801940,75.0886526769955,75.1837497548539,73.7288595606982,73.8714100804079,1894842.66034234,0.0,1.0
2024-01-19,80.88,81.37,79.66,79.66,1996987,76.9145165718768,77.380492253383,75.7543322220043,75.7543322220043,2099945.70282533,0.0,1.0
2024-01-22,80.47,81.29,80.3001,81.01,1641498,76.5246185526574,77.3044145910963,76.363048617376,77.0381427730928,1726128.74860796,0.0,1.0
2024-01-23,80.34,81.02,80.0125,80.43,1178691,76.4009923514415,77.0476524808786,76.0895494214552,76.486579721514,1239460.79789647,0.0,1.0
2024-01-24,80.13,80.97,80.04,80.95,1482523,76.2012884879388,77.0001039419494,76.1157011178663,76.9810845263777,1558957.47102495,0.0,1.0
2024-01-25,79.6,80.483,78.665,80.0,1620850,75.6972739752893,76.536981172779,74.8081162973132,76.0776622867229,1704416.19921633,0.0,1.0
2024-01-26,79.9,80.13,79.25,79.79,1321863,75.9825652088645,76.2012884879388,75.3644342027849,75.8779584232202,1390014.31985976,0.0,1.0
2024-01-29,79.73,79.83,79.0,79.27,1323506,75.8209001765052,75.9159972543636,75.1266915081388,75.3834536183565,1391742.02804702,0.0,1.0
2024-01-30,80.58,80.65,79.51,79.62,1036857,76.6292253383016,76.6957932928025,75.6116866052167,75.716293390861,1090314.25922871,0.0,1.0
2024-01-31,82.43,82.78,80.98,80.99,2325832,78.3885212786821,78.7213610511865,77.0096136497352,77.0191233575211,2445744.97174675,0.0,1.0
2024-02-01,82.09,82.33,81.06,81.58,1841546,78.0651912139635,78.2934242008237,77.085691312022,77.5801961168857,1936490.6277583,0.0,1.0
2024-02-02,83.3,83.635,82.5961,83.16,1514721,79.2158658560502,79.5344410668759,78.5464775250049,79.0827299470484,1592815.50402145,0.0,1.0
2024-02-05,83.66,83.91,82.87,83.02,1804127,79.5582153363405,79.7959580309865,78.8069484212591,78.9495940380467,1897142.4155496,0.0,1.0
2024-02-06,83.3,84.15,83.17,83.98,1307161,79.2158658560502,80.0241910178466,79.0922396548343,79.8625259854874,1374554.32852134,0.0,1.0
2024-02-07,84.42,84.72,83.03,83.38,1385323,80.2809531280643,80.5662443616395,78.9591037458325,79.2919435183369,1456746.1284801,0.0,1.0
2024-02-08,82.76,84.2399,80.97,83.97,1897703,78.7023416356148,80.1096832908413,77.0001039419494,79.8530162777015,1995542.91544648,0.0,1.0
2024-02-09,83.46,83.52,81.59,82.35,1130943,79.3680211806236,79.4250794273387,77.5897058246715,78.3124436163954,1189251.05320685,0.0,1.0
2024-02-12,83.1,83.61,82.75,83.58,1375305,79.0256717003334,79.5106667974113,78.692831927829,79.4821376740537,1446211.63023304,0.0,1.0
2024-02-13,84.06,84.45,83.12,83.33,1586140,79.9386036477741,80.3094822514219,79.0446911159051,79.2443949794077,1667916.65498041,0.0,1.0
2024-02-14,84.87,85.37,83.91,84.0,2336148,80.7088899784272,81.1843753677192,79.7959580309865,79.881545401059,2456592.83398639,0.0,1.0
2024-02-15,87.4,88.44,84.8,86.43,2431239,83.1148460482448,84.1038556579721,80.6423220239263,82.1924043930183,2556586.4427717,0.0,1.0
2024-02-16,86.11,88.77,86.02,88.42,2370393,81.8880937438714,84.4176760149049,81.8025063737988,84.0848362424005,2492603.40420705,0.0,1.0
2024-02-20,85.37,86.09,85.13,86.03,1871944,81.1843753677192,81.8690743282997,80.956142380859,81.8120160815846,1968455.85811507,0.0,1.0
2024-02-21,84.71,86.25,83.97,86.23,1825402,80.5567346538537,82.0212296528731,79.8530162777015,82.0022102373014,1919514.29119406,0.0,1.0
2024-02-22,85.82,85.94,84.0,85.0,1721754,81.612312218082,81.7264287115121,79.881545401059,80.8325161796431,1810522.50897092,0.0,1.0
2024-02-23,87.29,87.34,85.79,85.91,1696457,83.0102392626005,83.0577878015297,81.5837830947245,81.6978995881545,1783921.27098371,0.0,1.0
2024-02-26,87.28,88.13,86.835,87.14,1548613,83.0007295548147,83.8090547166111,82.5775475583448,82.8675936458129,1628454.87461332,0.0,1.0
2024-02-27,87.22,87.31,86.16,87.13,1817006,82.9436713080996,83.0292586781722,81.9356422828005,82.8580839380271,1910685.41843679,0.0,1.0
2024-02-28,88.28,88.47,87.1,87.38,1247782,83.9517003333987,84.1323847813297,82.8295548146695,83.0958266326731,1312113.92410806,0.0,1.0
2024-02-29,87.59,88.13,86.41,88.09,3310014,83.2955304961757,83.8090547166111,82.1733849774466,83.7710158854677,3480668.46483811,0.0,1.0
2024-03-01,87.17,87.69,86.8,87.2,1225926,82.8961227691704,83.3906275740341,82.5442635810943,82.9246518925279,1289131.09383378,0.0,1.0
2024-03-04,87.14,87.56,86.56,87.17,1051780,82.8675936458129,83.2670013728182,82.3160305942342,82.8961227691704,1106006.644669,0.0,1.0
2024-03-05,87.39,88.38,87.06,87.4,1201998,83.1053363404589,84.0467974112571,82.7915159835262,83.1148460482448,1263969.43740978,0.0,1.0
2024-03-06,88.82,88.89,86.84,87.39,1337576,84.4652245538341,84.531792508335,82.5823024122377,83.1053363404589,1406537.43534749,0.0,1.0
2024-03-07,87.69,88.9,87.26,88.6,2051299,83.3906275740341,84.5413022161208,82.981710139243,84.2560109825456,2157057.8678078,0.0,1.0
2024-03-08,87.61,88.05,87.005,87.55,1208630,83.3145499117474,83.7329770543244,82.7392125907041,83.2574916650324,1270943.36358012,0.0,1.0
2024-03-11,90.31,90.49,87.61,87.61,2107468,85.8821710139243,86.0533457540694,83.3145499117474,83.3145499117474,2216122.77418024,0.0,1.0
2024-03-12,90.92,90.97,89.73,90.31,1866393,86.4622631888606,86.5098117277898,85.3306079623456,85.8821710139243,1962618.66508558,0.0,1.0
2024-03-13,91.0,91.57,90.51,91.19,1592186,86.5383408511473,87.0803941949402,86.0723651696411,86.7190252990783,1674274.36873582,0.0,1.0
2024-03-14,91.03,91.55,90.46,91.2,1424591,86.5668699745048,87.0613747793685,86.0248166307119,86.7285350068641,1498038.6696226,0.0,1.0
2024-03-15,91.88,92.005,90.49,90.49,3505550,87.3751951363012,87.4940664836242,86.0533457540694,86.0533457540694,3686285.71870489,0.0,1.0
2024-03-18,91.4,91.75,90.75,91.38,1446960,86.9187291625809,87.2515689350853,86.3005981565013,86.8997097470092,1521560.94864921,0.0,1.0
2024-03-19,91.67,91.86,91.1101,91.77,1581049,87.1754912727986,87.3561757207296,86.6430427338694,87.270588350657,1662563.17818107,0.0,1.0
2024-03-20,92.23,92.575,91.3,91.59,1681637,87.7080349088057,88.0361198274171,86.8236320847225,87.0994136105119,1768337.19591668,0.0,1.0
2024-03-21,90.69,91.9515,90.505,91.88,2040349,86.2435399097862,87.44318954697,86.0676103157482,87.3751951363012,2145543.31841617,0.0,1.0
2024-03-22,90.68,90.84,89.95,90.83,1888918,86.2340302020004,86.3861855265738,85.5398215336341,86.376675818788,1986304.98700763,0.0,1.0
2024-03-25,90.99,91.33,90.01,90.86,2071177,86.5288311433614,86.85216120808,85.5968797803491,86.4052049421455,2177960.71829243,0.0,1.0
2024-03-26,90.59,91.555,90.22,90.94,1945949,86.1484428319278,87.0661296332614,85.7965836438517,86.4812826044322,2046276.3355331,0.0,1.0
2024-03-27,91.48,91.74,90.83,91.03,3025533,86.9948068248676,87.2420592272995,86.376675818788,86.5668699745048,3181520.47164364,0.0,1.0
2024-03-28,92.44,92.565,91.17,91.92,2462980,87.9077387723083,88.0266101196313,86.7000058835066,87.4132339674446,2589963.91420911,0.0,1.0
2024-04-01,92.31,93.12,91.9,92.6,1361225,87.7841125710924,88.5543989017454,87.3942145518729,88.0598940968817,1431405.70736234,0.0,1.0
2024-04-02,91.49,92.93,91.24,92.57,1674756,87.0043165326535,88.3737144538145,86.7665738380074,88.0313649735242,1761101.43204784,0.0,1.0
2024-04-03,92.23,92.46,91.49,91.49,1451405,87.7080349088057,87.92675818788,87.0043165326535,87.0043165326535,1526235.11961229,0.0,1.0
2024-04-04,91.09,92.64,90.83,92.19,1466375,86.6239282212199,88.0979329280251,86.376675818788,87.6699960776623,1541976.92823262,0.0,1.0
2024-04-05,94.9,95.01,91.65,92.0,2590373,90.247126887625,90.3517336732693,87.1564718572269,87.4893116297313,2723924.91792122,0.0,1.0
2024-04-08,94.55,94.97,93.72,94.83,1371851,89.9142871151206,90.3136948421259,89.1249813688959,90.1805589331241,1442579.55227882,0.0,1.0
2024-04-09,91.22,94.765,90.7,94.46,2251026,86.7475544224358,90.1187458325162,86.2530496175721,89.828699745048,2367082.19715405,0.0,1.0
2024-04-10,92.19,92.635,91.16,91.34,1267398,87.6699960776623,88.0931780741322,86.6904961757207,86.8616709158659,1332741.26665292,0.0,1.0
2024-04-11,91.31,92.02,90.91,91.49,1369355,86.8331417925083,87.508331045303,86.4527534810747,87.0043165326535,1439954.86595174,0.0,1.0
2024-04-12,89.98,91.72,89.23,91.31,1454980,85.5683506569916,87.2230398117278,84.8551225730535,86.8331417925083,1529994.43596618,0.0,1.0
2024-04-15,89.76,91.85,89.75,91.14,1762686,85.3591370857031,87.3466660129437,85.3496273779172,86.671476760149,1853564.84099814,0.0,1.0
2024-04-16,90.86,91.19,89.6,90.25,1688714,86.4052049421455,86.7190252990783,85.2069817611296,85.8251127672093,1775779.06496185,0.0,1.0
2024-04-17,90.63,90.94,89.935,90.63,1015984,86.1864816630712,86.4812826044322,85.5255569719553,86.1864816630712,1068365.10950711,0.0,1.0
2024-04-18,91.39,91.92,90.89,91.32,1408007,86.9092194547951,87.4132339674446,86.433734065503,86.8426515002942,1480599.64796865,0.0,1.0
2024-04-19,92.93,92.97,90.91,91.89,1527630,88.3737144538145,88.4117532849578,86.4527534810747,87.3847048440871,1606390.0536193,0.0,1.0
2024-04-22,93.85,94.6,93.0,93.66,1276015,89.2486075701118,89.9618356540498,88.4402824083154,89.0679231221808,1341802.53351206,0.0,1.0
2024-04-23,93.78,94.3735,93.45,94.09,1459376,89.1820396156109,89.7464407727005,88.8682192586782,89.476840556972,1534617.08063518,0.0,1.0
2024-04-24,93.19,93.67,92.71,93.27,1257451,88.6209668562463,89.0774328299667,88.164500882526,88.697044518533,1322281.42895442,0.0,1.0
2024-04-25,93.05,93.4591,92.39,93.04,1181605,88.4878309472446,88.8768730927633,87.8601902333791,88.4783212394587,1242525.03505877,0.0,1.0
2024-04-26,90.9,92.43,90.78,92.11,1458046,86.4432437732889,87.8982290645225,86.3291272798588,87.5939184153756,1533218.50979583,0.0,1.0
2024-04-29,91.25,91.64,90.61,90.8,2812186,86.7760835457933,87.1469621494411,86.1674622474995,86.3481466954305,2957173.93565684,0.0,1.0
2024-04-30,93.54,94.04,90.545,92.5,3310895,88.9538066287507,89.4292920180428,86.1056491468916,87.9647970190233,3481594.88657455,0.0,1.0
2024-05-01,95.8,96.58,93.63,93.63,2578318,91.1030005883507,91.8447577956462,89.0393939988233,89.0393939988233,2711248.39802021,0.0,1.0
2024-05-02,95.17,96.435,94.5,95.73,1458032,90.5038889978427,91.7068670327515,89.8667385761914,91.0364326338498,1533203.78799753,0.0,1.0
2024-05-03,94.41,95.585,92.78,94.82,1696539,89.7811512061188,90.8985418709551,88.2310688370269,90.1710492253383,1784007.49865952,0.0,1.0
2024-05-06,97.14,97.17,94.76,94.76,1227626,92.3773014316533,92.4058305550108,90.1139909786233,90.1139909786233,1290918.74077129,0.0,1.0
2024-05-07,98.21,98.54,97.04,97.65,1316246,93.3948401647382,93.7086605216709,92.2822043537949,92.8622965287311,1384107.72406682,0.0,1.0
2024-05-08,98.93,99.7,98.21,98.21,1321462,94.0795391253187,94.8117866248284,93.3948401647382,93.3948401647382,1389592.64549392,0.0,1.0
2024-05-09,99.63,99.635,98.5423,98.76,859741,94.7452186703275,94.7499735242204,93.7108477544617,93.9178740929594,904066.685708393,0.0,1.0
2024-05-10,100.05,100.855,99.75,100.21,1420422,95.1446263973328,95.910157874093,94.8593351637576,95.2967817219063,1493654.72839761,0.0,1.0
2024-05-13,97.91,100.3325,97.84,100.11,1171209,93.109548931163,95.4132756422828,93.0429809766621,95.2016846440479,1231593.04825737,0.0,1.0
2024-05-14,97.9,98.31,97.288,97.83,1137731,93.1000392233771,93.4899372425966,92.5180451068837,93.0334712688763,1196389.02227263,0.0,1.0
2024-05-15,97.87,98.39,97.32,97.38,1474393,93.0715101000196,93.5660149048833,92.5484761717984,92.6055344185134,1550408.31243555,0.0,1.0
2024-05-16,98.82,99.37,98.45,98.5,1179524,93.9749323396744,94.4979662678957,93.6230731515984,93.6706216905276,1240336.74489586,0.0,1.0
2024-05-17,100.99,101.283,99.27,99.27,1484877,96.0385389292018,96.3171733673269,94.4028691900373,94.4028691900373,1561432.8362549,0.0,1.0
2024-05-20,100.17,101.26,100.14,101.03,1399074,95.2587428907629,96.2953010394195,95.2302137674054,96.0765777603452,1471206.08909053,0.0,1.0
2024-05-21,101.65,102.41,100.555,100.75,1681073,96.6661796430673,97.3889174347911,95.6248666405178,95.8103059423416,1767744.11775624,0.0,1.0
2024-05-22,102.7,103.3,101.94,102.01,1994766,97.6646989605805,98.2352814277309,96.9419611688566,97.0085291233575,2097610.19467932,0.0,1.0
2024-05-23,101.93,103.79,101.1,102.95,1685079,96.9324514610708,98.7012571092371,96.143145714846,97.9024416552265,1771956.65518664,0.0,1.0
2024-05-24,103.36,103.39,102.19,102.41,1296861,98.292339674446,98.3208687978035,97.1797038635027,97.3889174347911,1363723.29119406,0.0,1.0
2024-05-28,102.25,103.075,102.06,102.63,1722471,97.2367621102177,98.0213130025495,97.0560776622867,97.5981310060796,1811276.47535574,0.0,1.0
2024-05-29,101.55,102.74,101.3,102.35,1368069,96.5710825652089,97.7027377917239,96.3333398705629,97.3318591880761,1438602.56362136,0.0,1.0
2024-05-30,101.41,103.03,101.02,101.32,2421939,96.4379466562071,97.9785193175132,96.0670680525593,96.3523592861345,2546806.96246649,0.0,1.0
2024-05-31,102.63,103.48,101.345,101.44,10178651,97.5981310060796,98.4064561678761,96.3761335555991,96.4664757795646,10703431.9342132,0.0,1.0
2024-06-03,101.7,103.08,100.47,102.5,1747081,96.7137281819965,98.0260678564424,95.5440341243381,97.4745048048637,1837155.2936688,0.0,1.0
2024-06-04,100.86,102.295,100.04,101.93,1217624,95.9149127279859,97.279555795254,95.135116689547,96.9324514610708,1280401.06743658,0.0,1.0
2024-06-05,99.68,101.12,98.96,100.57,1480068,94.7927672092567,96.1621651304177,94.1080682486762,95.6391312021965,1556375.89853578,0.0,1.0
2024-06-06,100.08,100.9999,99.62,100.38,1132982,95.1731555206903,96.0479535399098,94.7357089625417,95.4584467542655,1191395.17797484,0.0,1.0
2024-06-07,100.57,101.56,100.4101,100.68,803535,95.6391312021965,96.5805922729947,95.4870709747009,95.7437379878408,844962.871726129,0.0,1.0
2024-06-10,100.58,100.91,99.67,100.44,955690,95.6486409099823,95.9624612669151,94.7832575014709,95.5155050009806,1004962.53041864,0.0,1.0
2024-06-11,99.58,100.34,99.1,100.29,1530151,94.6976701313983,95.4204079231222,94.241204157678,95.372859384193,1609041.02887193,0.0,1.0
2024-06-12,99.16,99.74,97.61,99.65,1290340,94.298262404393,94.8498254559718,92.8242576975878,94.7642380858992,1356866.08785317,0.0,1.0
2024-06-13,99.15,99.41,97.655,99.23,1105443,94.2887526966072,94.536005099039,92.867051382624,94.3648303588939,1162436.34914415,0.0,1.0
2024-06-14,97.26,99.38,97.14,98.4,1638616,92.4914179250834,94.5074759756815,92.3773014316533,93.5755246126692,1723098.16127036,0.0,1.0
2024-06-17,99.21,99.71,97.14,97.18,1176580,94.3458109433222,94.8212963326142,92.3773014316533,92.4153402627966,1237240.96102289,0.0,1.0
2024-06-18,100.8,101.52,99.32,99.7,1489012,95.8578544812708,96.5425534418513,94.4504177289665,94.8117866248284,1565781.02454114,0.0,1.0
2024-06-20,102.45,102.51,101.02,101.1,1530750,97.4269562659345,97.4840145126495,96.0670680525593,96.143145714846,1609670.91152815,0.0,1.0
2024-06-21,101.89,102.44,100.6108,102.33,4271267,96.8944126299274,97.4174465581487,95.6779308099627,97.3128397725044,4491480.80697051,0.0,1.0
2024-06-24,102.43,102.74,101.215,101.89,1431004,97.4079368503628,97.7027377917239,96.2525073543832,96.8944126299274,1504782.30480511,0.0,1.0
2024-06-25,102.15,103.44,101.93,102.52,879702,97.1416650323593,98.3684173367327,96.9324514610708,97.4935242204354,925056.815425861,0.0,1.0
2024-06-26,99.77,101.65,99.09,101.44,1370634,94.8783545793293,96.6661796430673,94.2316944498921,96.4664757795646,1441299.80738297,0.0,1.0
2024-06-27,101.02,101.22,99.24,100.24,1227596,96.0670680525593,96.2572622082761,94.3743400666797,95.3253108452638,1290887.19406063,0.0,1.0
2024-06-28,100.89,101.37,99.59,100.6,3818454,95.9434418513434,96.3999078250637,94.7071798391842,95.667660325554,4015322.11713755,0.0,1.0
2024-07-01,100.65,102.34,100.58,101.97,1344724,95.7152088644832,97.3223494802903,95.6486409099823,96.9704902922142,1414053.96494123,0.0,1.0
2024-07-02,100.0,100.33,99.09,100.11,1249456,95.0970778584036,95.4108982153363,94.2316944498921,95.2016846440479,1313874.230563,0.0,1.0
2024-07-03,97.65,100.2,97.3399,99.92,1279956,92.8622965287311,95.2872720141204,92.5674004902922,95.0210001961169,1345946.71973603,0.0,1.0
2024-07-05,98.15,98.37,97.08,97.88,1411057,93.3377819180232,93.5469954893116,92.3202431849382,93.0810198078054,1483806.89688596,0.0,1.0
2024-07-08,98.26,99.57,98.24,98.57,1335144,93.4423887036674,94.6881604236125,93.4233692880957,93.7371896450284,1403980.04866983,0.0,1.0
2024-07-09,98.0,99.05,97.93,98.17,1460668,93.1951363012355,94.1936556187488,93.1285683467347,93.3568013335948,1535975.69230769,0.0,1.0
2024-07-10,97.5,98.39,97.32,98.2,1047915,92.7196509119435,93.5660149048833,92.5484761717984,93.3853304569523,1101942.37677872,0.0,1.0
2024-07-11,97.0,97.57,95.705,97.4,1702311,92.2441655226515,92.7862188664444,91.0126583643852,92.6245538340851,1790077.08579088,0.0,1.0
2024-07-12,96.5,97.64,96.44,97.31,1557504,91.7686801333595,92.8527868209453,91.7116218866444,92.5389664640126,1637804.26809651,0.0,1.0
2024-07-15,97.16,98.28,96.51,96.55,1271360,92.3963208472249,93.4614081192391,91.7781898411453,91.8162286722887,1336907.53557435,0.0,1.0
2024-07-16,97.11,98.27,96.86,97.16,1100037,92.3487723082958,93.4518984114532,92.1110296136497,92.3963208472249,1156751.63188286,0.0,1.0
2024-07-17,97.87,98.63,97.48,97.94,1049224,93.0715101000196,93.7942478917435,92.7006314963718,93.1380780545205,1103318.8649206,0.0,1.0
2024-07-18,98.24,99.195,97.685,97.84,912290,93.4233692880957,94.3315463816434,92.8955805059816,93.0429809766621,959324.955660961,0.0,1.0
2024-07-19,96.1,98.82,95.78,98.62,1029054,91.3882918219259,93.9749323396744,91.083981172779,93.7847381839576,1082108.95978552,0.0,1.0
2024-07-22,96.57,97.225,95.79,96.13,972987,91.8352480878604,92.4581339478329,91.0934908805648,91.4168209452834,1023151.31222932,0.0,1.0
2024-07-23,96.23,97.415,96.07,97.12,605328,91.5119180231418,92.6388183957639,91.3597626985683,92.3582820160816,636536.909053413,0.0,1.0
2024-07-24,96.4,97.53,96.24,97.0,1002374,91.6735830555011,92.748180035301,91.5214277309276,92.2441655226515,1054053.41843679,0.0,1.0
2024-07-25,94.465,96.8574,94.17,96.72,1366761,89.833454598941,92.1085570896254,89.5529182192587,91.977893704648,1437227.1270365,0.0,1.0
2024-07-26,96.91,97.87,94.555,94.89,1108464,92.1585781525789,93.0715101000196,89.9190419690135,90.2376171798392,1165613.10290782,0.0,1.0
2024-07-29,97.01,97.805,96.65,96.91,1131101,92.2536752304374,93.0096969994117,91.9113257501471,92.1585781525789,1189417.19921633,0.0,1.0
2024-07-30,98.2,99.08,97.504,97.57,1506017,93.3853304569523,94.2221847421063,92.7234547950579,92.7862188664444,1583662.75170138,0.0,1.0
2024-07-31,95.78,100.57,94.77,100.17,2449662,91.083981172779,95.6391312021965,90.1235006864091,95.2587428907629,2575959.27778923,0.0,1.0
2024-08-01,97.1,97.22,94.08,96.18,2039986,92.3392626005099,92.45337909394,89.4673308491861,91.4643694842126,2145161.60321716,0.0,1.0
2024-08-02,98.67,99.39,96.52,96.95,3584653,93.8322867228868,94.5169856834674,91.7876995489312,92.1966169837223,3769467.03382141,0.0,1.0
2024-08-05,96.06,100.57,94.4101,100.33,2599979,91.3502529907825,95.6391312021965,89.7812463031967,95.4108982153363,2734026.17467519,0.0,1.0
2024-08-06,96.64,97.672,96.22,96.22,1402003,91.9018160423612,92.88321788586,91.502408315356,91.502408315356,1474286.09960817,0.0,1.0
2024-08-07,96.8,97.965,96.345,96.37,1537303,92.0539713669347,93.1618523239851,91.621279662679,91.6450539321436,1616561.76469375,0.0,1.0
2024-08-08,98.4,98.71,96.15,96.43,1091827,93.5755246126692,93.8703255540302,91.4358403608551,91.7021121788586,1148118.3487317,0.0,1.0
2024-08-09,98.79,98.95,97.87,98.4,737449,93.9464032163169,94.0985585408904,93.0715101000196,93.5755246126692,775469.674365849,0.0,1.0
2024-08-12,97.97,99.28,97.777,98.43,740707,93.166607177878,94.4123788978231,92.9830698176113,93.6040537360267,778895.647143741,0.0,1.0
2024-08-13,97.73,98.56,96.81,98.56,848594,92.9383741910179,93.7276799372426,92.0634810747205,93.7276799372426,892344.979583419,0.0,1.0
2024-08-14,100.9,101.04,97.99,97.99,1239143,95.9529515591292,96.086087468131,93.1856265934497,93.1856265934497,1303029.52299443,0.0,1.0
2024-08-15,101.65,102.35,100.95,101.43,1076510,96.6661796430673,97.3318591880761,96.0005000980584,96.4569660717788,1132011.64982471,0.0,1.0
2024-08-16,102.55,102.9,101.53,102.31,801677,97.5220533437929,97.8548931162973,96.5520631496372,97.2938203569327,843009.07877913,0.0,1.0
2024-08-19,103.0,103.47,102.36,102.54,865195,97.9499901941557,98.3969464600902,97.3413688958619,97.5125436360071,909801.877706744,0.0,1.0
2024-08-20,102.8,103.29,102.275,102.97,700724,97.7597960384389,98.2257717199451,97.2605363796823,97.9214610707982,736851.24273046,0.0,1.0
2024-08-21,104.6,104.72,102.97,103.2,1013401,99.4715434398902,99.5856599333203,97.9214610707982,98.1401843498725,1065648.93771912,0.0,1.0
2024-08-22,106.51,106.54,104.75,104.75,1144956,101.287897626986,101.316426750343,99.6141890566778,99.6141890566778,1203986.52175706,0.0,1.0
2024-08-23,109.02,109.145,106.335,106.96,1514536,103.674834281232,103.793705628555,101.121477740733,101.715834477348,1592620.96597236,0.0,1.0
2024-08-26,109.49,110.12,108.84,108.99,1228005,104.121790547166,104.720902137674,103.503659541086,103.646305157874,1291317.28088266,0.0,1.0
2024-08-27,110.68,110.81,109.66,109.77,1446729,105.253445773681,105.377071974897,104.283455579525,104.38806236517,1521318.03897711,0.0,1.0
2024-08-28,111.01,111.56,110.13,111.1,990552,105.567266130614,106.090300058835,104.73041184546,105.652853500686,1041621.91132192,0.0,1.0
2024-08-29,112.81,112.97,110.28,111.28,1341262,107.279013532065,107.431168856639,104.873057462248,105.824028240832,1410413.47453083,0.0,1.0
2024-08-30,113.09,113.66,112.155,112.97,2739377,107.545285350069,108.087338693862,106.656127672093,107.431168856639,2880611.12043719,0.0,1.0
2024-09-03,113.25,114.28,112.62,113.09,1846630,107.697440674642,108.676940576584,107.098329084134,107.545285350069,1941836.74365849,0.0,1.0
2024-09-04,113.32,114.6534,112.81,114.0,1124829,107.764008629143,109.032033065307,107.279013532065,108.41066875858,1182821.83357393,0.0,1.0
2024-09-05,112.19,113.62,111.38,113.21,1551559,106.689411649343,108.049299862718,105.91912531869,107.659401843499,1631552.76160033,0.0,1.0
2024-09-06,110.45,112.86,110.27,112.0,1211501,105.034722494607,107.326562070994,104.863547754462,106.508727201412,1273962.38379047,0.0,1.0
2024-09-09,111.73,112.49,110.58,111.2,1457277,106.251965091194,106.974702882918,105.158348695823,105.747950578545,1532409.86244587,0.0,1.0
2024-09-10,111.28,112.99,111.06,111.75,1118154,105.824028240832,107.45018827221,105.614814669543,106.270984506766,1175802.69045163,0.0,1.0
2024-09-11,109.75,111.87,108.77,111.26,1308412,104.369042949598,106.385101000196,103.437091586586,105.80500882526,1375869.82635595,0.0,1.0
2024-09-12,110.26,110.33,109.31,109.53,1198899,104.854038046676,104.920606001177,103.950615807021,104.159829378309,1260710.66219839,0.0,1.0
2024-09-13,112.02,112.19,110.38,110.75,1487097,106.527746616984,106.689411649343,104.968154540106,105.320013728182,1563767.29284388,0.0,1.0
2024-09-16,114.22,114.39,112.95,112.95,996950,108.619882329869,108.781547362228,107.412149441067,107.412149441067,1048349.7731491,0.0,1.0
2024-09-17,113.96,114.69,113.582,114.11,991041,108.372629927437,109.066838595803,108.013162973132,108.515275544224,1042136.12270571,0.0,1.0
2024-09-18,113.04,114.268876,112.4,114.19,891510,107.497736811139,108.666361977643,106.889115512846,108.591353206511,937473.600742425,0.0,1.0
2024-09-19,111.42,113.315,111.02,113.08,1770122,105.957164149833,107.75925377525,105.5767758384,107.535775642283,1861384.21901423,0.0,1.0
2024-09-20,113.24,113.42,110.66,111.55,3369187,107.687930966856,107.859105707001,105.234426358109,106.080790351049,3542892.24850485,0.0,1.0
2024-09-23,113.66,114.0,113.2,113.61,1201041,108.087338693862,108.41066875858,107.649892135713,108.039790154932,1262963.09733965,0.0,1.0
2024-09-24,113.35,114.19,112.79,113.66,1091094,107.7925377525,108.591353206511,107.259994116493,108.087338693862,1147347.55743453,0.0,1.0
2024-09-25,113.07,113.91,112.62,113.69,1052811,107.526265934497,108.325081388508,107.098329084134,108.115867817219,1107090.79995875,0.0,1.0
2024-09-26,112.57,113.65,112.09,112.23,1440969,107.050780545205,108.077828986076,106.594314571485,106.727450480486,1515261.07053001,0.0,1.0
2024-09-27,113.41,113.67,112.4716,112.73,1356217,107.849595999216,108.096848401647,106.957205020592,107.202935869778,1426139.50979583,0.0,1.0
2024-09-30,111.88,113.53,110.05,113.37,2391389,106.394610707982,107.963712492646,104.654334183173,107.811557168072,2514681.89544236,0.0,1.0
2024-10-01,113.51,114.05,111.38,111.79,1238191,107.944693077074,108.458217297509,105.91912531869,106.309023337909,1302028.44070942,0.0,1.0
2024-10-02,113.74,114.4499,113.1001,113.51,961455,108.163416356148,108.838510511865,107.554890154932,107.944693077074,1011024.75665086,0.0,1.0
2024-10-03,112.85,113.87,112.75,113.38,891059,107.317052363208,108.287042557364,107.22195528535,107.821066875858,936999.348525473,0.0,1.0
2024-10-04,114.86,115.03,112.0,112.19,1293413,109.228503628162,109.390168660522,106.508727201412,106.689411649343,1360097.52258198,0.0,1.0
2024-10-07,107.79,116.47,106.705,115.25,3264614,102.505140223573,110.759566581683,101.47333692881,109.59938223181,3432927.7760363,0.0,1.0
2024-10-08,109.91,110.69,108.7,108.7,2177845,104.521198274171,105.262955481467,103.370523632085,103.370523632085,2290128.20272222,0.0,1.0
2024-10-09,113.09,113.25,109.37,109.53,2072506,107.545285350069,107.697440674642,104.007674053736,104.159829378309,2179358.23757475,0.0,1.0
2024-10-10,113.9,116.405,113.1207,115.72,1352158,108.315571680722,110.697753481075,107.574480152971,110.046338497745,1421871.23984326,0.0,1.0
2024-10-11,114.4,115.06,113.9953,114.62,1452446,108.791057070014,109.418697783879,108.406199195921,109.000270641302,1527329.79047226,0.0,1.0
2024-10-14,111.09,113.1,108.96,113.1,2676982,105.643343792901,107.554795057854,103.617776034517,107.554795057854,2814999.22004536,0.0,1.0
2024-10-15,108.06,111.34,107.98,111.17,2561838,102.761902333791,105.881086487547,102.685824671504,105.719421455187,2693918.73829655,0.0,1.0
2024-10-16,107.47,109.68,107.324,108.07,1696177,102.200829574426,104.302474995097,102.061987840753,102.771412041577,1783626.83501754,0.0,1.0
2024-10-17,108.25,109.13,107.47,108.09,1953991,102.942586781722,103.779441066876,102.200829574426,102.790431457148,2054732.95710456,0.0,1.0
2024-10-18,108.53,108.68,107.6435,108.47,4339404,103.208858599725,103.351504216513,102.365823004511,103.15180035301,4563130.74778307,0.0,1.0
2024-10-21,108.5,109.61,107.96,108.53,1302308,103.180329476368,104.235907040596,102.666805255933,103.208858599725,1369451.12229326,0.0,1.0
2024-10-22,107.79,108.73,106.4504,108.35,1078369,102.505140223573,103.399052755442,101.231219768582,103.03768385958,1133966.49432873,0.0,1.0
2024-10-23,107.0,107.905,106.3701,107.58,1635356,101.753873308492,102.61450186311,101.154856815062,102.305436360071,1719670.08537843,0.0,1.0
2024-10-24,107.04,107.89,106.84,107.33,1467516,101.791912139635,102.600237301432,101.601717983918,102.067693665425,1543176.75479481,0.0,1.0
2024-10-25,105.3,107.19,104.9,106.68,1490458,100.137222984899,101.934557756423,99.7568346734654,101.449562659345,1567301.57599505,0.0,1.0
2024-10-28,105.66,106.34,105.4,105.54,1224753,100.479572465189,101.126232594626,100.232320062757,100.365455971759,1287897.6174469,0.0,1.0
2024-10-29,104.8,106.63,104.68,105.93,1316856,99.661737595607,101.402014120416,99.5476211021769,100.736334575407,1384749.17385028,0.0,1.0
2024-10-30,105.14,105.76,104.0,104.65,1727380,99.9850676603256,100.574669543048,98.9009609727398,99.5190919788194,1816438.56877707,0.0,1.0
2024-10-31,98.56,103.21,98.27,102.12,3438397,93.7276799372426,98.1496940576584,93.4518984114532,97.1131359090018,3615670.51000206,0.0,1.0
2024-11-01,96.02,99.335,95.86,98.57,4006539,91.3122141596391,94.4646822906452,91.1600588350657,93.7371896450284,4213104.21963292,0.0,1.0
2024-11-04,95.0,96.275,94.9501,96.155,2293361,90.3422239654834,91.5547117081781,90.2947705236321,91.440595214748,2411599.86368323,0.0,1.0
2024-11-05,96.5,96.52,95.0545,95.24,1906988,91.7686801333595,91.7876995489312,90.3940518729163,90.5704569523436,2005306.62239637,0.0,1.0
2024-11-06,101.7,101.97,100.15,101.88,3283099,96.7137281819965,96.9704902922142,95.2397234751912,96.8849029221416,3452365.80758919,0.0,1.0
2024-11-07,99.8,102.16,99.72,101.86,2048921,94.9068837026868,97.1511747401451,94.8308060404001,96.8658835065699,2154557.26520932,0.0,1.0
2024-11-08,101.85,103.17,101.0,102.45,1887176,96.8563737987841,98.111655226515,96.0480486369876,97.4269562659345,1984473.17467519,0.0,1.0
2024-11-11,100.5,102.505,100.07,102.27,2131682,95.5725632476956,97.4792596587566,95.1636458129045,97.2557815257894,2241585.17591256,0.0,1.0
2024-11-12,101.12,101.36,100.2,100.51,2401959,96.1621651304177,96.3903981172779,95.2872720141204,95.5820729554815,2525796.8531656,0.0,1.0
2024-11-13,101.18,102.125,100.75,101.21,1736058,96.2192233771328,97.1178907628947,95.8103059423416,96.2477525004903,1825563.98061456,0.0,1.0
2024-11-14,100.05,102.105,99.6401,101.36,2165656,95.1446263973328,97.098871347323,94.7548234751912,96.3903981172779,2277310.77418024,0.0,1.0
2024-11-15,101.83,102.37,100.54,100.54,2727138,96.8373543832124,97.3508786036478,95.610602078839,95.610602078839,2867741.11404413,0.0,1.0
2024-11-18,96.98,97.145,95.745,96.55,2255789,96.98,97.145,95.745,96.55,2255789,5.0,1.0
2024-11-19,95.69,96.585,95.28,96.09,1554619,95.69,96.585,95.28,96.09,1554619,0.0,1.0
2024-11-20,95.71,96.0324,94.0011,95.83,2890219,95.71,96.0324,94.0011,95.83,2890219,0.0,1.0
2024-11-21,98.59,98.78,95.515,95.66,1923688,98.59,98.78,95.515,95.66,1923688,0.0,1.0
2024-11-22,99.69,99.8,98.033,98.62,1569642,99.69,99.8,98.033,98.62,1569642,0.0,1.0
2024-11-25,100.06,100.62,98.8307,99.91,4050708,100.06,100.62,98.8307,99.91,4050708,0.0,1.0
2024-11-26,100.41,100.69,99.42,100.1,1269217,100.41,100.69,99.42,100.1,1269217,0.0,1.0
2024-11-27,100.74,101.66,100.4801,100.79,991514,100.74,101.66,100.4801,100.79,991514,0.0,1.0
2024-11-29,100.72,101.28,100.27,100.83,797236,100.72,101.28,100.27,100.83,797236,0.0,1.0
2024-12-02,99.3,100.93,99.26,100.59,1472429,99.3,100.93,99.26,100.59,1472429,0.0,1.0
2024-12-03,99.53,100.48,98.69,100.0,1966631,99.53,100.48,98.69,100.0,1966631,0.0,1.0
2024-12-04,98.48,99.99,98.29,99.74,1553431,98.48,99.99,98.29,99.74,1553431,0.0,1.0
2024-12-05,98.49,99.31,98.305,98.86,1379291,98.49,99.31,98.305,98.86,1379291,0.0,1.0
2024-12-06,97.83,98.811564,97.01,98.46,1398262,97.83,98.811564,97.01,98.46,1398262,0.0,1.0
2024-12-09,95.9,97.7,95.72,97.39,1805494,95.9,97.7,95.72,97.39,1805494,0.0,1.0
2024-12-10,93.35,95.9,92.31,95.25,1869804,93.35,95.9,92.31,95.25,1869804,0.0,1.0
2024-12-11,94.07,94.12,92.42,93.56,1516065,94.07,94.12,92.42,93.56,1516065,0.0,1.0
2024-12-12,93.92,95.355,93.665,94.23,1449200,93.92,95.355,93.665,94.23,1449200,0.0,1.0
2024-12-13,93.42,94.33,93.36,94.17,2067235,93.42,94.33,93.36,94.17,2067235,0.0,1.0
2024-12-16,91.34,93.42,91.165,93.4,2772167,91.34,93.42,91.165,93.4,2772167,0.0,1.0
2024-12-17,90.53,90.87,89.88,90.84,2487820,90.53,90.87,89.88,90.84,2487820,0.0,1.0
2024-12-18,88.71,90.984,88.67,90.81,2008929,88.71,90.984,88.67,90.81,2008929,0.0,1.0
2024-12-19,88.99,90.03,88.83,88.83,2120805,88.99,90.03,88.83,88.83,2120805,0.0,1.0
2024-12-20,90.99,91.35,88.53,88.63,5114383,90.99,91.35,88.53,88.63,5114383,0.0,1.0
2024-12-23,92.09,92.19,90.09,90.09,1729851,92.09,92.19,90.09,90.09,1729851,0.0,1.0
2024-12-24,92.67,92.74,91.87,92.34,767102,92.67,92.74,91.87,92.34,767102,0.0,1.0
2024-12-26,92.93,93.105,92.08,92.51,842826,92.93,93.105,92.08,92.51,842826,0.0,1.0
2024-12-27,92.34,93.16,91.916,92.37,1030510,92.34,93.16,91.916,92.37,1030510,0.0,1.0
2024-12-30,91.89,92.24,90.8,91.78,1009971,91.89,92.24,90.8,91.78,1009971,0.0,1.0
2024-12-31,92.35,92.47,91.66,92.4,1095210,92.35,92.47,91.66,92.4,1095210,0.0,1.0
2025-01-02,91.38,93.04,91.18,92.95,1029760,91.38,93.04,91.18,92.95,1029760,0.0,1.0
2025-01-03,91.4,92.01,90.88,91.63,1624756,91.4,92.01,90.88,91.63,1624756,0.0,1.0
2025-01-06,90.74,92.0099,90.52,91.29,1790965,90.74,92.0099,90.52,91.29,1790965,0.0,1.0
2025-01-07,92.25,93.25,90.575,90.74,2144229,92.25,93.25,90.575,90.74,2144229,0.0,1.0
2025-01-08,92.66,93.0,91.335,92.42,1698097,92.66,93.0,91.335,92.42,1698097,0.0,1.0
2025-01-10,90.17,92.0,89.9,91.04,2896396,90.17,92.0,89.9,91.04,2896396,0.0,1.0
2025-01-13,90.83,91.325,89.47,89.84,1512636,90.83,91.325,89.47,89.84,1512636,0.0,1.0
2025-01-14,91.99,92.195,89.97,91.12,2493718,91.99,92.195,89.97,91.12,2493718,0.0,1.0
2025-01-15,93.62,93.755,92.74,93.1,1955523,93.62,93.755,92.74,93.1,1955523,0.0,1.0
2025-01-16,96.1,96.17,93.745,93.88,1847211,96.1,96.17,93.745,93.88,1847211,0.0,1.0
2025-01-17,95.51,96.8445,95.42,96.18,4619680,95.51,96.8445,95.42,96.18,4619680,0.0,1.0
2025-01-21,94.88,96.52,94.7071,96.0,1694130,94.88,96.52,94.7071,96.0,1694130,0.0,1.0
2025-01-22,93.21,95.005,93.06,94.9,1912466,93.21,95.005,93.06,94.9,1912466,0.0,1.0
2025-01-23,93.02,93.7364,92.805,93.43,1158883,93.02,93.7364,92.805,93.43,1158883,0.0,1.0
2025-01-24,92.76,93.5505,92.0,92.97,1334613,92.76,93.5505,92.0,92.97,1334613,0.0,1.0
2025-01-27,96.52,96.53,93.18,93.28,1899286,96.52,96.53,93.18,93.28,1899286,0.0,1.0
2025-01-28,95.21,96.83,94.83,96.2,1626108,95.21,96.83,94.83,96.2,1626108,0.0,1.0
2025-01-29,93.82,95.17,93.46,94.84,2247296,93.82,95.17,93.46,94.84,2247296,0.0,1.0
2025-01-30,94.58,95.05,92.855,94.37,1556811,94.58,95.05,92.855,94.37,1556811,0.0,1.0
2025-01-31,93.07,94.61,92.34,93.95,2040615,93.07,94.61,92.34,93.95,2040615,0.0,1.0
2025-02-03,93.1,93.5,91.16,92.57,2056478,93.1,93.5,91.16,92.57,2056478,0.0,1.0
2025-02-04,92.77,93.555,92.38,92.38,1861682,92.77,93.555,92.38,92.38,1861682,0.0,1.0
2025-02-05,93.06,93.14,92.22,92.97,1577005,93.06,93.14,92.22,92.97,1577005,0.0,1.0
2025-02-06,93.88,94.3,93.0,94.25,1367297,93.88,94.3,93.0,94.25,1367297,0.0,1.0
2025-02-07,93.5,94.07,93.16,93.85,1305144,93.5,94.07,93.16,93.85,1305144,0.0,1.0
2025-02-10,91.46,93.69,91.235,93.59,1982827,91.46,93.69,91.235,93.59,1982827,0.0,1.0
2025-02-11,89.6,90.435,87.42,89.5,3121890,89.6,90.435,87.42,89.5,3121890,0.0,1.0
2025-02-12,88.26,89.763049,87.9414,88.43,3316632,88.26,89.763049,87.9414,88.43,3316632,0.0,1.0
2025-02-13,90.16,90.32,88.19,88.71,1728515,90.16,90.32,88.19,88.71,1728515,0.0,1.0
2025-02-14,88.2,90.21,88.02,90.16,1823989,88.2,90.21,88.02,90.16,1823989,0.0,1.0
2025-02-18,88.33,88.9,87.76,88.68,1616402,88.33,88.9,87.76,88.68,1616402,0.0,1.0
2025-02-19,88.69,89.32,88.06,88.4,1559253,88.69,89.32,88.06,88.4,1559253,0.0,1.0
2025-02-20,89.05,89.35,87.7841,88.51,2089347,89.05,89.35,87.7841,88.51,2089347,0.0,1.0
2025-02-21,88.13,89.26,87.89,89.01,1724180,88.13,89.26,87.89,89.01,1724180,0.0,1.0
2025-02-24,89.55,89.98,88.15,88.44,1386362,89.55,89.98,88.15,88.44,1386362,0.0,1.0
2025-02-25,90.35,90.605,89.495,90.0,1652222,90.35,90.605,89.495,90.0,1652222,0.0,1.0
2025-02-26,89.57,90.65,89.13,90.27,1769419,89.57,90.65,89.13,90.27,1769419,0.0,1.0
2025-02-27,92.1,92.36,89.79,90.0,2033605,92.1,92.36,89.79,90.0,2033605,0.0,1.0
2025-02-28,92.91,94.265,91.815619,92.98,2576061,92.91,94.265,91.815619,92.98,2576061,0.0,1.0
2025-03-03,92.98,94.0,91.52,91.61,1739842,92.98,94.0,91.52,91.61,1739842,0.0,1.0
2025-03-04,91.87,93.67,91.76,93.06,2319280,91.87,93.67,91.76,93.06,2319280,0.0,1.0
2025-03-05,91.35,92.13,90.595,91.37,2111507,91.35,92.13,90.595,91.37,2111507,0.0,1.0
2025-03-06,91.38,91.64,89.7957,90.79,1427429,91.38,91.64,89.7957,90.79,1427429,0.0,1.0
2025-03-07,91.0,91.74,90.31,90.91,1073484,91.0,91.74,90.31,90.91,1073484,0.0,1.0
2025-03-10,90.72,93.1,90.23,90.68,1856625,90.72,93.1,90.23,90.68,1856625,0.0,1.0
2025-03-11,90.09,91.025,89.515,90.8,1910010,90.09,91.025,89.515,90.8,1910010,0.0,1.0
2025-03-12,89.16,90.22,88.3361,89.96,1326558,89.16,90.22,88.3361,89.96,1326558,0.0,1.0
2025-03-13,90.41,90.68,89.0,89.0,1374789,90.41,90.68,89.0,89.0,1374789,0.0,1.0
2025-03-14,92.57,92.82,90.09,90.75,1500421,92.57,92.82,90.09,90.75,1500421,0.0,1.0
2025-03-17,95.28,95.515,91.82,91.95,2564708,95.28,95.515,91.82,91.95,2564708,0.0,1.0
2025-03-18,93.3,95.9,93.11,95.41,1482038,93.3,95.9,93.11,95.41,1482038,0.0,1.0
2025-03-19,93.19,93.805,92.68,93.49,1583355,93.19,93.805,92.68,93.49,1583355,0.0,1.0
2025-03-20,92.45,93.52,92.18,93.24,1394195,92.45,93.52,92.18,93.24,1394195,0.0,1.0
2025-03-21,91.98,93.03,91.6,92.45,3427325,91.98,93.03,91.6,92.45,3427325,0.0,1.0
2025-03-24,94.01,94.35,92.22,92.45,1726091,94.01,94.35,92.22,92.45,1726091,0.0,1.0
2025-03-25,94.58,95.4335,93.84,93.86,1412620,94.58,95.4335,93.84,93.86,1412620,0.0,1.0
2025-03-26,95.93,96.595,95.01,95.25,1322003,95.93,96.595,95.01,95.25,1322003,0.0,1.0
2025-03-27,96.94,97.31,95.27,96.24,1585821,96.94,97.31,95.27,96.24,1585821,0.0,1.0
2025-03-28,95.06,97.4,94.66,97.0,1193197,95.06,97.4,94.66,97.0,1193197,0.0,1.0
2025-03-31,96.18,96.815,95.0,95.06,1757108,96.18,96.815,95.0,95.06,1757108,0.0,1.0
2025-04-01,96.14,96.8,94.995,96.01,1332082,96.14,96.8,94.995,96.01,1332082,0.0,1.0
2025-04-02,96.82,96.92,95.13,95.64,1107425,96.82,96.92,95.13,95.64,1107425,0.0,1.0
2025-04-03,96.28,96.9,95.05,95.14,1430706,96.28,96.9,95.05,95.14,1430706,0.0,1.0
2025-04-04,87.83,94.49,87.4801,94.37,2688247,87.83,94.49,87.4801,94.37,2688247,0.0,1.0
2025-04-07,84.99,88.79,82.4925,86.85,3542481,84.99,88.79,82.4925,86.85,3542481,0.0,1.0
2025-04-08,86.42,89.39,85.45,85.73,2751881,86.42,89.39,85.45,85.73,2751881,0.0,1.0
2025-04-09,91.48,91.93,85.04,85.04,2445149,91.48,91.93,85.04,85.04,2445149,0.0,1.0
2025-04-10,90.58,92.28,88.71,91.19,2269481,90.58,92.28,88.71,91.19,2269481,0.0,1.0
2025-04-11,92.13,92.745,89.13,90.3,1928391,92.13,92.745,89.13,90.3,1928391,0.0,1.0
2025-04-14,92.87,94.22,91.93,92.87,1187810,92.87,94.22,91.93,92.87,1187810,0.0,1.0
2025-04-15,92.46,93.65,92.35,93.65,1258511,92.46,93.65,92.35,93.65,1258511,0.0,1.0
2025-04-16,92.38,94.09,91.92,92.5,1622625,92.38,94.09,91.92,92.5,1622625,0.0,1.0
2025-04-17,92.57,93.3,91.39,92.98,1414329,92.57,93.3,91.39,92.98,1414329,0.0,1.0
2025-04-21,89.79,92.325,88.95,92.29,1448385,89.79,92.325,88.95,92.29,1448385,0.0,1.0
2025-04-22,92.95,93.37,90.48,90.91,1378986,92.95,93.37,90.48,90.91,1378986,0.0,1.0
2025-04-23,92.51,94.28,91.97,93.08,1108292,92.51,94.28,91.97,93.08,1108292,0.0,1.0
2025-04-24,92.1,92.59,91.09,92.09,1828817,92.1,92.59,91.09,92.09,1828817,0.0,1.0
2025-04-25,90.68,91.81,89.83,91.46,1304308,90.68,91.81,89.83,91.46,1304308,0.0,1.0
2025-04-28,91.19,91.595,90.35,90.61,1182976,91.19,91.595,90.35,90.61,1182976,0.0,1.0
2025-04-29,92.39,92.605,90.6901,91.3,1271499,92.39,92.605,90.6901,91.3,1271499,0.0,1.0
2025-04-30,90.68,91.08,86.23,88.41,2833587,90.68,91.08,86.23,88.41,2833587,0.0,1.0
2025-05-01,89.67,90.62,89.17,90.13,1861642,89.67,90.62,89.17,90.13,1861642,0.0,1.0
2025-05-02,92.48,92.74,90.17,90.86,1596403,92.48,92.74,90.17,90.86,1596403,0.0,1.0
2025-05-05,92.58,92.9265,90.9,91.92,954662,92.58,92.9265,90.9,91.92,954662,0.0,1.0
2025-05-06,93.0,93.51,91.54,92.4,1387516,93.0,93.51,91.54,92.4,1387516,0.0,1.0
2025-05-07,92.69,93.92,92.33,93.0,1224056,92.69,93.92,92.33,93.0,1224056,0.0,1.0
2025-05-08,94.56,95.06,92.67,93.25,1608095,94.56,95.06,92.67,93.25,1608095,0.0,1.0
2025-05-09,94.54,94.93,94.26,94.74,1278394,94.54,94.93,94.26,94.74,1278394,0.0,1.0
2025-05-12,94.63,95.83,92.98,95.68,1129280,94.63,95.83,92.98,95.68,1129280,0.0,1.0
2025-05-13,93.42,95.31,93.4,94.41,1711699,93.42,95.31,93.4,94.41,1711699,0.0,1.0
2025-05-14,90.85,93.6,90.68,93.25,2068717,90.85,93.6,90.68,93.25,2068717,0.0,1.0
2025-05-15,93.54,93.62,91.12,91.655,1377698,93.54,93.62,91.12,91.655,1377698,0.0,1.0
2025-05-16,94.59,94.7,93.18,93.63,1113307,94.59,94.7,93.18,93.63,1113307,0.0,1.0
2025-05-19,95.16,95.6299,94.21,94.56,1315949,95.16,95.6299,94.21,94.56,1315949,0.0,1.0
2025-05-20,94.19,95.01,93.73,94.63,1460696,94.19,95.01,93.73,94.63,1460696,0.0,1.0
2025-05-21,92.85,93.65,92.41,93.65,1156904,92.85,93.65,92.41,93.65,1156904,0.0,1.0
2025-05-22,91.97,92.85,91.16,92.78,1111466,91.97,92.85,91.16,92.78,1111466,0.0,1.0
2025-05-23,92.07,92.385,91.4201,91.69,977016,92.07,92.385,91.4201,91.69,977016,0.0,1.0
2025-05-27,94.62,94.67,92.013442,92.66,1670187,94.62,94.67,92.013442,92.66,1670187,0.0,1.0
2025-05-28,92.98,94.9,92.92,94.45,1640571,92.98,94.9,92.92,94.45,1640571,0.0,1.0
2025-05-29,94.2,94.24,92.88,93.31,1194695,94.2,94.24,92.88,93.31,1194695,0.0,1.0
2025-05-30,95.04,95.59,91.16,92.36,2897694,95.04,95.59,91.16,92.36,2897694,0.0,1.0
2025-06-02,96.27,96.325,93.9523,94.61,1423356,96.27,96.325,93.9523,94.61,1423356,0.0,1.0
2025-06-03,95.82,96.79,94.045,95.82,1394429,95.82,96.79,94.045,95.82,1394429,0.0,1.0
2025-06-04,94.75,96.11,94.685,95.65,871838,94.75,96.11,94.685,95.65,871838,0.0,1.0
2025-06-05,94.57,95.44,94.1344,94.99,816637,94.57,95.44,94.1344,94.99,816637,0.0,1.0
2025-06-06,95.53,95.9983,94.74,95.23,711381,95.53,95.9983,94.74,95.23,711381,0.0,1.0
2025-06-09,92.35,95.39,91.12,95.37,1345269,92.35,95.39,91.12,95.37,1345269,0.0,1.0
2025-06-10,89.77,90.98,89.24,90.73,1770205,89.77,90.98,89.24,90.73,1770205,0.0,1.0
2025-06-11,89.39,90.43,89.04,89.98,2482881,89.39,90.43,89.04,89.98,2482881,0.0,1.0
2025-06-12,91.91,91.93,89.06,89.21,1658595,91.91,91.93,89.06,89.21,1658595,0.0,1.0
2025-06-13,90.99,92.1775,90.75,91.54,1654475,90.99,92.1775,90.75,91.54,1654475,0.0,1.0
2025-06-16,91.14,92.12,90.89,91.17,2078277,91.14,92.12,90.89,91.17,2078277,0.0,1.0
2025-06-17,90.15,90.595,88.95,90.595,1956710,90.15,90.595,88.95,90.595,1956710,0.0,1.0
2025-06-18,90.3,90.98,89.725,89.87,1559429,90.3,90.98,89.725,89.87,1559429,0.0,1.0
2025-06-20,90.17,91.6,89.82,90.68,2503561,90.17,91.6,89.82,90.68,2503561,0.0,1.0
2025-06-23,91.11,91.14,89.92,90.45,1587397,91.11,91.14,89.92,90.45,1587397,0.0,1.0
2025-06-24,90.97,91.515,90.22,91.36,1505486,90.97,91.515,90.22,91.36,1505486,0.0,1.0
2025-06-25,89.23,90.64,88.98,90.6,1415940,89.23,90.64,88.98,90.6,1415940,0.0,1.0
2025-06-26,90.29,90.4,89.28,89.6,1532552,90.29,90.4,89.28,89.6,1532552,0.0,1.0
2025-06-27,90.32,91.09,89.55,90.22,2285246,90.32,91.09,89.55,90.22,2285246,0.0,1.0
2025-06-30,91.05,91.41,90.02,90.02,1909942,91.05,91.41,90.02,90.02,1909942,0.0,1.0
2025-07-01,91.5,91.96,90.435,91.4,3133408,91.5,91.96,90.435,91.4,3133408,0.0,1.0
2025-07-02,88.38,91.5,87.83,91.17,3496737,88.38,91.5,87.83,91.17,3496737,0.0,1.0
2025-07-03,89.19,89.66,88.51,88.88,1964531,89.19,89.66,88.51,88.88,1964531,0.0,1.0
2025-07-07,89.42,89.675,88.665,89.04,2902349,89.42,89.675,88.665,89.04,2902349,0.0,1.0
2025-07-08,90.21,90.97,88.85,88.98,2430750,90.21,90.97,88.85,88.98,2430750,0.0,1.0
2025-07-09,87.92,90.28,87.7,89.61,3287845,87.92,90.28,87.7,89.61,3287845,0.0,1.0
2025-07-10,88.56,88.58,86.54,87.47,2525775,88.56,88.58,86.54,87.47,2525775,0.0,1.0
2025-07-11,87.84,88.36,87.36,88.03,1943647,87.84,88.36,87.36,88.03,1943647,0.0,1.0
2025-07-14,90.59,91.42,87.64,87.64,4127912,90.59,91.42,87.64,87.64,4127912,0.0,1.0
2025-07-15,88.19,90.7,88.075,90.1,2209470,88.19,90.7,88.075,90.1,2209470,0.0,1.0
2025-07-16,89.07,89.175,87.58,88.57,2349068,89.07,89.175,87.58,88.57,2349068,0.0,1.0
2025-07-17,88.66,89.38,88.0,89.0,2596644,88.66,89.38,88.0,89.0,2596644,0.0,1.0
2025-07-18,88.35,89.07,88.101,88.5,6501843,88.35,89.07,88.101,88.5,6501843,0.0,1.0
2025-07-21,87.55,88.57,87.53,88.18,2396164,87.55,88.57,87.53,88.18,2396164,0.0,1.0
2025-07-22,89.0,89.15,87.87,88.08,2523512,89.0,89.15,87.87,88.08,2523512,0.0,1.0
2025-07-23,88.62,89.595,87.92,89.36,2925877,88.62,89.595,87.92,89.36,2925877,0.0,1.0
2025-07-24,88.0,88.505,87.8,88.42,2188769,88.0,88.505,87.8,88.42,2188769,0.0,1.0
2025-07-25,88.89,89.065,87.8964,88.28,2552610,88.89,89.065,87.8964,88.28,2552610,0.0,1.0
2025-07-28,86.5,88.76,86.47,88.58,2260433,86.5,88.76,86.47,88.58,2260433,0.0,1.0
2025-07-29,86.12,87.295,85.69,87.21,3428782,86.12,87.295,85.69,87.21,3428782,0.0,1.0
2025-07-30,85.61,89.83,84.81,89.83,3698041,85.61,89.83,84.81,89.83,3698041,0.0,1.0
2025-07-31,86.06,86.65,85.07,85.35,2798299,86.06,86.65,85.07,85.35,2798299,0.0,1.0
2025-08-01,88.0,88.055,86.285,86.38,2846752,88.0,88.055,86.285,86.38,2846752,0.0,1.0
2025-08-04,88.51,89.04,87.89,87.92,2315048,88.51,89.04,87.89,87.92,2315048,0.0,1.0
2025-08-05,88.66,89.18,88.14,88.67,1743159,88.66,89.18,88.14,88.67,1743159,0.0,1.0
2025-08-06,89.76,90.11,88.56,88.94,2386414,89.76,90.11,88.56,88.94,2386414,0.0,1.0
2025-08-07,88.86,90.06,87.78,89.99,2165803,88.86,90.06,87.78,89.99,2165803,0.0,1.0
2025-08-08,88.83,89.73,88.489,89.08,1345769,88.83,89.73,88.489,89.08,1345769,0.0,1.0
2025-08-11,89.88,90.5,88.88,88.88,2212851,89.88,90.5,88.88,88.88,2212851,0.0,1.0
2025-08-12,87.78,90.08,87.77,89.89,2340816,87.78,90.08,87.77,89.89,2340816,0.0,1.0
2025-08-13,89.95,89.97,87.9289,88.13,2233858,89.95,89.97,87.9289,88.13,2233858,0.0,1.0
2025-08-14,91.46,91.9,89.473,89.91,2019788,91.46,91.9,89.473,89.91,2019788,0.0,1.0
2025-08-15,90.72,92.0,90.44,92.0,3051822,90.72,92.0,90.44,92.0,3051822,0.0,1.0
2025-08-18,90.35,91.105,90.225,90.66,1929056,90.35,91.105,90.225,90.66,1929056,0.0,1.0
2025-08-19,91.84,91.87,90.0,90.54,1320205,91.84,91.87,90.0,90.54,1320205,0.0,1.0
2025-08-20,92.84,93.37,91.56,92.03,1190228,92.84,93.37,91.56,92.03,1190228,0.0,1.0
2025-08-21,93.54,94.265,92.65,92.65,1584215,93.54,94.265,92.65,92.65,1584215,0.0,1.0
2025-08-22,93.41,94.5097,93.25,94.09,1820244,93.41,94.5097,93.25,94.09,1820244,0.0,1.0
2025-08-25,91.88,93.3,91.83,93.03,1004268,91.88,93.3,91.83,93.03,1004268,0.0,1.0
2025-08-26,90.9,91.63,90.545,91.48,3230271,90.9,91.63,90.545,91.48,3230271,0.0,1.0
2025-08-27,91.71,92.0,90.9606,91.0,1098368,91.71,92.0,90.9606,91.0,1098368,0.0,1.0
2025-08-28,91.2,91.71,90.6,91.71,1346618,91.2,91.71,90.6,91.71,1346618,0.0,1.0
2025-08-29,91.53,91.97,91.0929,91.32,1562970,91.53,91.97,91.0929,91.32,1562970,0.0,1.0
2025-09-02,91.32,92.305,91.08,91.74,2121606,91.32,92.305,91.08,91.74,2121606,0.0,1.0
2025-09-03,92.9,93.08,91.0,91.11,2049756,92.9,93.08,91.0,91.11,2049756,0.0,1.0
2025-09-04,92.22,93.8,92.1,93.58,1591310,92.22,93.8,92.1,93.58,1591310,0.0,1.0
2025-09-05,91.29,92.49,91.09,92.13,1403701,91.29,92.49,91.09,92.13,1403701,0.0,1.0
2025-09-08,90.9,93.5,90.13,93.5,2393042,90.9,93.5,90.13,93.5,2393042,0.0,1.0
2025-09-09,89.61,91.035,89.49,90.9,2643557,89.61,91.035,89.49,90.9,2643557,0.0,1.0
2025-09-10,90.6,90.65,88.695,89.04,2067856,90.6,90.65,88.695,89.04,2067856,0.0,1.0
2025-09-11,92.29,92.37,90.68,90.7,1562548,92.29,92.37,90.68,90.7,1562548,0.0,1.0
2025-09-12,92.26,92.925,91.97,92.2,1256486,92.26,92.925,91.97,92.2,1256486,0.0,1.0
2025-09-15,89.86,92.205,89.7,91.99,1767050,89.86,92.205,89.7,91.99,1767050,0.0,1.0
2025-09-16,87.38,89.23,87.2,88.96,2710456,87.38,89.23,87.2,88.96,2710456,0.0,1.0
2025-09-17,87.35,88.03,87.11,87.31,2533489,87.35,88.03,87.11,87.31,2533489,0.0,1.0
2025-09-18,88.19,88.76,87.01,87.04,2249815,88.19,88.76,87.01,87.04,2249815,0.0,1.0
2025-09-19,88.4,89.01,88.27,88.85,4190225,88.4,89.01,88.27,88.85,4190225,0.0,1.0
2025-09-22,88.03,88.78,87.77,88.34,3034880,88.03,88.78,87.77,88.34,3034880,0.0,1.0
2025-09-23,88.46,88.65,87.58,88.03,2210359,88.46,88.65,87.58,88.03,2210359,0.0,1.0
2025-09-24,90.76,90.86,88.21,88.47,2825909,90.76,90.86,88.21,88.47,2825909,0.0,1.0
2025-09-25,89.57,91.58,88.765,91.0,2230435,89.57,91.58,88.765,91.0,2230435,0.0,1.0
2025-09-26,90.88,91.05,89.7,90.0,1444442,90.88,91.05,89.7,90.0,1444442,0.0,1.0
2025-09-29,89.83,90.87,89.26,90.87,1242570,89.83,90.87,89.26,90.87,1242570,0.0,1.0
2025-09-30,90.73,90.935,89.505,89.82,1724791,90.73,90.935,89.505,89.82,1724791,0.0,1.0
2025-10-01,90.31,91.06,89.79,90.24,1446948,90.31,91.06,89.79,90.24,1446948,0.0,1.0
2025-10-02,89.08,90.42,88.77,89.64,1460406,89.08,90.42,88.77,89.64,1460406,0.0,1.0
2025-10-03,90.79,91.525,88.825,88.85,1801384,90.79,91.525,88.825,88.85,1801384,0.0,1.0
2025-10-06,91.35,92.06,90.86,91.03,1474645,91.35,92.06,90.86,91.03,1474645,0.0,1.0
2025-10-07,94.1,94.11,91.65,91.65,2144070,94.1,94.11,91.65,91.65,2144070,0.0,1.0
2025-10-08,93.1,94.805,92.83,94.67,1651609,93.1,94.805,92.83,94.67,1651609,0.0,1.0
2025-10-09,92.23,93.615,91.86,93.11,1441561,92.23,93.615,91.86,93.11,1441561,0.0,1.0
2025-10-10,92.47,92.995,91.81,92.71,1795362,92.47,92.995,91.81,92.71,1795362,0.0,1.0
2025-10-13,92.25,92.855,90.86,90.87,1779057,92.25,92.855,90.86,90.87,1779057,0.0,1.0
2025-10-14,92.23,92.81,90.82,92.25,1813750,92.23,92.81,90.82,92.25,1813750,0.0,1.0
2025-10-15,89.57,92.0,88.765,91.55,2137460,89.57,92.0,88.765,91.55,2137460,0.0,1.0
2025-10-16,86.23,88.5,85.93,88.34,3507314,86.23,88.5,85.93,88.34,3507314,0.0,1.0
2025-10-17,86.51,87.43,86.31,86.51,6463161,86.51,87.43,86.31,86.51,6463161,0.0,1.0
2025-10-20,86.97,87.25,86.0,87.11,1892211,86.97,87.25,86.0,87.11,1892211,0.0,1.0
2025-10-21,87.7,88.055,86.3525,86.84,1653198,87.7,88.055,86.3525,86.84,1653198,0.0,1.0
2025-10-22,87.88,88.4,86.945,88.06,1691297,87.88,88.4,86.945,88.06,1691297,0.0,1.0
2025-10-23,87.46,88.29,86.98,88.18,1221007,87.46,88.29,86.98,88.18,1221007,0.0,1.0
2025-10-24,87.15,87.6392,86.81,87.46,1390432,87.15,87.6392,86.81,87.46,1390432,0.0,1.0
2025-10-27,85.94,87.62,85.785,87.0,2303574,85.94,87.62,85.785,87.0,2303574,0.0,1.0
2025-10-28,84.72,87.04,82.445,87.04,3721659,84.72,87.04,82.445,87.04,3721659,0.0,1.0
2025-10-29,85.85,86.14,84.0,84.59,2765371,85.85,86.14,84.0,84.59,2765371,0.0,1.0
2025-10-30,86.64,87.12,85.0,86.09,3465769,86.64,87.12,85.0,86.09,3465769,0.0,1.0
2025-10-31,86.31,87.0,85.68,85.83,2265914,86.31,87.0,85.68,85.83,2265914,0.0,1.0
2025-11-03,86.0,86.31,84.695,86.31,2815899,86.0,86.31,84.695,86.31,2815899,0.0,1.0
2025-11-04,87.47,87.63,85.99,85.99,2748962,87.47,87.63,85.99,85.99,2748962,0.0,1.0
2025-11-05,87.55,88.6,87.485,87.69,2395981,87.55,88.6,87.485,87.69,2395981,0.0,1.0
2025-11-06,87.76,88.96,87.41,87.52,2573729,87.76,88.96,87.41,87.52,2573729,0.0,1.0
2025-11-07,89.57,89.64,87.79,87.96,2431572,89.57,89.64,87.79,87.96,2431572,0.0,1.0
2025-11-10,89.79,89.99,88.64,88.78,2620461,89.79,89.99,88.64,88.78,2620461,0.0,1.0
2025-11-11,90.66,91.13,89.905,90.0,2563986,90.66,91.13,89.905,90.0,2563986,0.0,1.0
2025-11-12,91.78,91.94,90.4801,90.66,1910996,91.78,91.94,90.4801,90.66,1910996,0.0,1.0
2025-11-13,92.76,93.58,91.85,92.0,2329844,92.76,93.58,91.85,92.0,2329844,0.0,1.0
2025-11-14,92.52,93.57,91.555,93.1,1554935,92.52,93.57,91.555,93.1,1554935,0.0,1.0
2025-11-17,91.81,93.125,91.665,92.85,1318496,91.81,93.125,91.665,92.85,1318496,0.0,1.0
2025-11-18,91.79,92.76,91.22,91.62,1467350,91.79,92.76,91.22,91.62,1467350,0.0,1.0
2025-11-19,91.17,92.05,90.86,91.71,1499177,91.17,92.05,90.86,91.71,1499177,0.0,1.0
2025-11-20,91.88,92.27,91.27,91.53,1661275,91.88,92.27,91.27,91.53,1661275,0.0,1.0
2025-11-21,92.46,93.57,91.59,92.08,1611270,92.46,93.57,91.59,92.08,1611270,0.0,1.0
2025-11-24,91.94,92.56,91.23,92.46,3317130,91.94,92.56,91.23,92.46,3317130,0.0,1.0
2025-11-25,93.61,93.959,92.775,93.01,1851183,93.61,93.959,92.775,93.01,1851183,0.0,1.0
2025-11-26,94.4,94.469,93.365,93.65,1587829,94.4,94.469,93.365,93.65,1587829,0.0,1.0