date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-24,9.75,9.75,9.5,9.75,20500,9.56242134924847,9.56242134924847,9.3172310582421,9.56242134924847,20902.1327025826,0.0,1.0
1995-11-27,9.0,9.75,8.75,9.5,73300,8.82685047622936,9.56242134924847,8.58166018522299,9.3172310582421,74737.8696146,0.0,1.0
1995-11-28,9.25,9.25,8.75,8.75,37300,9.07204076723573,9.07204076723573,8.58166018522299,8.58166018522299,38031.6853564063,0.0,1.0
1995-11-29,9.875,10.0,9.0,9.5,283800,9.68501649475166,9.80761164025484,8.82685047622936,9.3172310582421,289367.085902094,0.0,1.0
1995-11-30,10.5,10.88,10.0,10.5,657800,10.2979922222676,10.6706814645973,9.80761164025484,10.2979922222676,670703.55569555,0.0,1.0
1995-12-01,10.5,11.0,10.13,10.5,245700,10.2979922222676,10.7883728042803,9.93511059157816,10.2979922222676,250519.707562172,0.0,1.0
1995-12-04,10.5,11.0,10.5,11.0,67000,10.2979922222676,10.7883728042803,10.2979922222676,10.7883728042803,68314.287369416,0.0,1.0
1995-12-05,10.69,11.0,10.5,11.0,82900,10.4843368434324,10.7883728042803,10.2979922222676,10.7883728042803,84526.1854167852,0.0,1.0
1995-12-06,10.38,11.0,10.25,11.0,62700,10.1803008825845,10.7883728042803,10.0528019312612,10.7883728042803,63929.9375830209,0.0,1.0
1995-12-07,10.31,10.88,10.25,10.88,29900,10.1116476011027,10.6706814645973,10.0528019312612,10.6706814645973,30486.5252588888,0.0,1.0
1995-12-08,10.25,11.0,10.25,10.88,84200,10.0528019312612,10.7883728042803,10.0528019312612,10.6706814645973,85851.6865149977,0.0,1.0
1995-12-11,10.63,11.0,10.38,11.0,106600,10.4254911735909,10.7883728042803,10.1803008825845,10.7883728042803,108691.090053429,0.0,1.0
1995-12-12,10.13,10.88,10.0,10.5,148300,9.93511059157816,10.6706814645973,9.80761164025484,10.2979922222676,151209.08681917,0.0,1.0
1995-12-13,9.625,10.5,9.625,10.0,162700,9.43982620374528,10.2979922222676,9.43982620374528,9.80761164025484,165891.560522448,0.0,1.0
1995-12-14,9.5,10.0,9.5,10.0,104300,9.3172310582421,9.80761164025484,9.3172310582421,9.80761164025484,106345.972725822,0.0,1.0
1995-12-15,9.5,10.0,9.5,9.5,98700,9.3172310582421,9.80761164025484,9.3172310582421,9.3172310582421,100636.121841215,0.0,1.0
1995-12-18,8.5,10.0,8.5,9.5,129300,8.33646989421661,9.80761164025484,8.33646989421661,9.3172310582421,131836.378460679,0.0,1.0
1995-12-19,8.75,9.0,8.5,8.5,49500,8.58166018522299,8.82685047622936,8.33646989421661,8.33646989421661,50471.0033550164,0.0,1.0
1995-12-20,8.625,9.0,8.625,9.0,46100,8.4590650397198,8.82685047622936,8.4590650397198,8.82685047622936,47004.3081750759,0.0,1.0
1995-12-21,9.0,9.0,8.625,8.625,20900,8.82685047622936,8.82685047622936,8.4590650397198,8.4590650397198,21309.9791943402,0.0,1.0
1995-12-22,9.0,9.0,8.25,9.0,142600,8.82685047622936,8.82685047622936,8.09127960321024,8.82685047622936,145397.274311623,0.0,1.0
1995-12-26,9.375,9.375,8.75,8.75,42200,9.19463591273891,9.19463591273891,8.58166018522299,8.58166018522299,43027.8048804382,0.0,1.0
1995-12-27,9.0,9.375,9.0,9.375,24300,8.82685047622936,9.19463591273891,8.82685047622936,9.19463591273891,24776.6743742808,0.0,1.0
1995-12-28,9.375,9.75,9.125,9.25,67300,9.19463591273891,9.56242134924847,8.94944562173254,9.07204076723573,68620.1722382345,0.0,1.0
1995-12-29,9.0,9.75,9.0,9.25,30000,8.82685047622936,9.56242134924847,8.82685047622936,9.07204076723573,30588.4868818281,0.0,1.0
1996-01-02,9.0,9.75,9.0,9.75,10800,8.82685047622936,9.56242134924847,8.82685047622936,9.56242134924847,11011.8552774581,0.0,1.0
1996-01-03,9.75,9.75,9.0,9.0,7500,9.56242134924847,9.56242134924847,8.82685047622936,8.82685047622936,7647.12172045703,0.0,1.0
1996-01-04,9.0,9.75,9.0,9.75,10000,8.82685047622936,9.56242134924847,8.82685047622936,9.56242134924847,10196.1622939427,0.0,1.0
1996-01-05,9.75,9.75,9.0,9.0,71100,9.56242134924847,9.56242134924847,8.82685047622936,8.82685047622936,72494.7139099326,0.0,1.0
1996-01-08,8.25,8.75,8.25,8.75,200,8.09127960321024,8.58166018522299,8.09127960321024,8.58166018522299,203.923245878854,0.0,1.0
1996-01-09,8.75,8.75,8.25,8.25,11000,8.58166018522299,8.58166018522299,8.09127960321024,8.09127960321024,11215.778523337,0.0,1.0
1996-01-10,8.25,8.75,8.25,8.75,62500,8.09127960321024,8.58166018522299,8.09127960321024,8.58166018522299,63726.014337142,0.0,1.0
1996-01-11,8.75,8.75,8.25,8.25,39200,8.58166018522299,8.58166018522299,8.09127960321024,8.09127960321024,39968.9561922554,0.0,1.0
1996-01-12,7.375,8.75,7.375,8.75,768000,7.23311358468795,8.58166018522299,7.23311358468795,8.58166018522299,783065.264174799,0.0,1.0
1996-01-15,7.12,7.62,6.62,7.38,58400,6.98301948786145,7.47340006987419,6.4926389058487,7.23801739050807,59545.5877966254,0.0,1.0
1996-01-16,6.62,7.12,6.62,7.12,11000,6.4926389058487,6.98301948786145,6.4926389058487,6.98301948786145,11215.778523337,0.0,1.0
1996-01-17,7.125,7.625,6.625,7.375,5400,6.98792329368157,7.47830387569432,6.49754271166883,7.23311358468795,5505.92763872907,0.0,1.0
1996-01-18,6.625,7.125,6.625,7.125,144400,6.49754271166883,6.98792329368157,6.49754271166883,6.98792329368157,147232.583524533,0.0,1.0
1996-01-19,6.625,7.125,6.5,7.125,78600,6.49754271166883,6.98792329368157,6.37494756616565,6.98792329368157,80141.8356303897,0.0,1.0
1996-01-22,8.0,8.12,7.5,7.5,78400,7.84608931220387,7.96378065188693,7.35570873019113,7.35570873019113,79937.9123845109,0.0,1.0
1996-01-23,8.62,8.62,8.19,8.25,148400,8.45416123389967,8.45416123389967,8.03243393336871,8.09127960321024,151311.04844211,0.0,1.0
1996-01-24,8.0,8.125,7.5,7.5,200400,7.84608931220387,7.96868445770706,7.35570873019113,7.35570873019113,204331.092370612,0.0,1.0
1996-01-25,8.625,8.625,8.1875,8.25,21100,8.4590650397198,8.4590650397198,8.02998203045865,8.09127960321024,21513.9024402191,0.0,1.0
1996-01-26,8.625,8.625,8.0,8.625,33800,8.4590650397198,8.4590650397198,7.84608931220387,8.4590650397198,34463.0285535264,0.0,1.0
1996-01-29,8.5,8.75,8.12,8.62,20400,8.33646989421661,8.58166018522299,7.96378065188693,8.45416123389967,20800.1710796431,0.0,1.0
1996-01-30,8.75,8.75,8.38,8.75,22500,8.58166018522299,8.58166018522299,8.21877855453356,8.58166018522299,22941.3651613711,0.0,1.0
1996-01-31,8.5,8.75,8.125,8.625,50300,8.33646989421661,8.58166018522299,7.96868445770706,8.4590650397198,51286.6963385319,0.0,1.0
1996-02-01,8.75,8.75,8.375,8.75,28600,8.58166018522299,8.58166018522299,8.21387474871343,8.58166018522299,29161.0241606761,0.0,1.0
1996-02-02,8.75,8.75,8.25,8.75,22200,8.58166018522299,8.58166018522299,8.09127960321024,8.58166018522299,22635.4802925528,0.0,1.0
1996-02-05,8.375,8.75,8.25,8.625,70700,8.21387474871343,8.58166018522299,8.09127960321024,8.4590650397198,72086.8674181749,0.0,1.0
1996-02-06,8.25,8.375,7.875,8.375,47400,8.09127960321024,8.21387474871343,7.72349416670069,8.21387474871343,48329.8092732885,0.0,1.0
1996-02-07,8.375,8.375,7.875,7.875,105600,8.21387474871343,8.21387474871343,7.72349416670069,7.72349416670069,107671.473824035,0.0,1.0
1996-02-08,8.25,8.375,8.125,8.125,86300,8.09127960321024,8.21387474871343,7.96868445770706,7.96868445770706,87992.8805967256,0.0,1.0
1996-02-09,8.375,8.375,8.1875,8.25,31400,8.21387474871343,8.21387474871343,8.02998203045865,8.09127960321024,32015.9496029801,0.0,1.0
1996-02-12,8.25,8.375,8.1875,8.375,64400,8.09127960321024,8.21387474871343,8.02998203045865,8.21387474871343,65663.2851729911,0.0,1.0
1996-02-13,8.375,8.375,8.0,8.125,56300,8.21387474871343,8.21387474871343,7.84608931220387,7.96868445770706,57404.3937148974,0.0,1.0
1996-02-14,9.5,10.0,8.375,8.375,172100,9.3172310582421,9.80761164025484,8.21387474871343,8.21387474871343,175475.953078754,0.0,1.0
1996-02-15,8.5,9.5,8.25,9.5,276100,8.33646989421661,9.3172310582421,8.09127960321024,9.3172310582421,281516.040935758,0.0,1.0
1996-02-16,8.75,8.75,8.25,8.75,34300,8.58166018522299,8.58166018522299,8.09127960321024,8.58166018522299,34972.8366682235,0.0,1.0
1996-02-20,9.125,9.25,8.5,9.0,31700,8.94944562173254,9.07204076723573,8.33646989421661,8.82685047622936,32321.8344717984,0.0,1.0
1996-02-21,9.0,9.25,8.5,8.5,13300,8.82685047622936,9.07204076723573,8.33646989421661,8.33646989421661,13560.8958509438,0.0,1.0
1996-02-22,8.6875,9.25,8.5,9.25,39200,8.52036261247139,9.07204076723573,8.33646989421661,9.07204076723573,39968.9561922554,0.0,1.0
1996-02-23,8.25,8.875,8.0,8.75,19500,8.09127960321024,8.70425533072617,7.84608931220387,8.58166018522299,19882.5164731883,0.0,1.0
1996-02-26,8.0,8.75,8.0,8.75,18200,7.84608931220387,8.58166018522299,7.84608931220387,8.58166018522299,18557.0153749757,0.0,1.0
1996-02-27,8.0,8.5,8.0,8.25,26300,7.84608931220387,8.33646989421661,7.84608931220387,8.09127960321024,26815.9068330693,0.0,1.0
1996-02-28,8.25,8.5,8.25,8.5,2600,8.09127960321024,8.33646989421661,8.09127960321024,8.33646989421661,2651.00219642511,0.0,1.0
1996-02-29,8.25,8.5,8.0,8.25,42200,8.09127960321024,8.33646989421661,7.84608931220387,8.09127960321024,43027.8048804383,0.0,1.0
1996-03-01,8.25,8.25,8.12,8.25,6400,8.09127960321024,8.09127960321024,7.96378065188693,8.09127960321024,6525.54386812334,0.0,1.0
1996-03-04,8.0,8.25,7.5,8.25,70100,7.84608931220387,8.09127960321024,7.35570873019113,8.09127960321024,71475.0976805384,0.0,1.0
1996-03-05,7.62,8.0,7.5,8.0,11400,7.47340006987419,7.84608931220387,7.35570873019113,7.84608931220387,11623.6250150947,0.0,1.0
1996-03-06,8.0,8.25,7.5,8.25,8100,7.84608931220387,8.09127960321024,7.35570873019113,8.09127960321024,8258.8914580936,0.0,1.0
1996-03-07,7.625,8.0,7.5,8.0,20700,7.47830387569432,7.84608931220387,7.35570873019113,7.84608931220387,21106.0559484614,0.0,1.0
1996-03-08,7.5,8.0,7.5,7.5,110500,7.35570873019113,7.84608931220387,7.35570873019113,7.35570873019113,112667.593348067,0.0,1.0
1996-03-11,7.62,8.0,7.25,7.25,116500,7.47340006987419,7.84608931220387,7.11051843918476,7.11051843918476,118785.290724433,0.0,1.0
1996-03-12,8.0,8.0,7.62,8.0,15400,7.84608931220387,7.84608931220387,7.47340006987419,7.84608931220387,15702.0899326718,0.0,1.0
1996-03-13,7.625,8.0,7.25,7.625,21000,7.47830387569432,7.84608931220387,7.11051843918476,7.47830387569432,21411.9408172797,0.0,1.0
1996-03-14,8.0,8.0,7.625,8.0,14100,7.84608931220387,7.84608931220387,7.47830387569432,7.84608931220387,14376.5888344592,0.0,1.0
1996-03-15,7.9375,8.0,7.75,7.875,10600,7.78479173945228,7.84608931220387,7.6008990211975,7.72349416670069,10807.9320315793,0.0,1.0
1996-03-18,8.0,8.25,8.0,8.25,54800,7.84608931220387,8.09127960321024,7.84608931220387,8.09127960321024,55874.9693708061,0.0,1.0
1996-03-19,8.12,8.12,8.0,8.12,11200,7.96378065188693,7.96378065188693,7.84608931220387,7.96378065188693,11419.7017692158,0.0,1.0
1996-03-20,8.0,8.25,8.0,8.25,11500,7.84608931220387,8.09127960321024,7.84608931220387,8.09127960321024,11725.5866380341,0.0,1.0
1996-03-21,8.125,8.125,8.0,8.125,26700,7.96868445770706,7.96868445770706,7.84608931220387,7.96868445770706,27223.753324827,0.0,1.0
1996-03-22,8.0,8.125,8.0,8.125,7500,7.84608931220387,7.96868445770706,7.84608931220387,7.96868445770706,7647.12172045703,0.0,1.0
1996-03-25,8.12,8.12,7.88,7.88,16300,7.96378065188693,7.96378065188693,7.72839797252081,7.72839797252081,16619.7445391266,0.0,1.0
1996-03-26,7.88,8.12,7.88,7.88,151000,7.72839797252081,7.96378065188693,7.72839797252081,7.72839797252081,153962.050638535,0.0,1.0
1996-03-27,8.125,8.125,7.875,7.875,12500,7.96868445770706,7.96868445770706,7.72349416670069,7.72349416670069,12745.2028674284,0.0,1.0
1996-03-28,7.875,8.125,7.875,7.875,7500,7.72349416670069,7.96868445770706,7.72349416670069,7.72349416670069,7647.12172045703,0.0,1.0
1996-03-29,7.875,8.125,7.75,7.875,6900,7.72349416670069,7.96868445770706,7.6008990211975,7.72349416670069,7035.35198282047,0.0,1.0
1996-04-01,7.88,8.12,7.88,7.88,17800,7.72839797252081,7.96378065188693,7.72839797252081,7.72839797252081,18149.168883218,0.0,1.0
1996-04-02,7.875,8.125,7.875,7.875,17200,7.72349416670069,7.96868445770706,7.72349416670069,7.72349416670069,17537.3991455815,0.0,1.0
1996-04-03,7.875,8.125,7.875,7.875,1400,7.72349416670069,7.96868445770706,7.72349416670069,7.72349416670069,1427.46272115198,0.0,1.0
1996-04-04,8.125,8.125,7.875,7.875,33300,7.96868445770706,7.96868445770706,7.72349416670069,7.72349416670069,33953.2204388292,0.0,1.0
1996-04-08,7.88,8.12,7.88,8.12,17800,7.72839797252081,7.96378065188693,7.72839797252081,7.96378065188693,18149.168883218,0.0,1.0
1996-04-09,7.875,8.125,7.875,8.125,345700,7.72349416670069,7.96868445770706,7.72349416670069,7.96868445770706,352481.330501599,0.0,1.0
1996-04-10,6.0,7.75,5.75,7.625,124700,5.8845669841529,7.6008990211975,5.63937669314653,7.47830387569432,127146.143805466,0.0,1.0
1996-04-11,6.5,7.125,5.875,6.125,59300,6.37494756616565,6.98792329368157,5.76197183864972,6.00716212965609,60463.2424030802,0.0,1.0
1996-04-12,6.5,6.875,6.375,6.5,20500,6.37494756616565,6.7427330026752,6.25235242066246,6.37494756616565,20902.1327025825,0.0,1.0
1996-04-15,7.0,7.0,6.38,6.38,32400,6.86532814817839,6.86532814817839,6.25725622648259,6.25725622648259,33035.5658323744,0.0,1.0
1996-04-16,7.0,7.0,6.375,6.375,10500,6.86532814817839,6.86532814817839,6.25235242066246,6.25235242066246,10705.9704086398,0.0,1.0
1996-04-17,6.75,7.0,6.5,7.0,8200,6.62013785717202,6.86532814817839,6.37494756616565,6.86532814817839,8360.85308103302,0.0,1.0
1996-04-18,6.5,7.0,6.5,7.0,27200,6.37494756616565,6.86532814817839,6.37494756616565,6.86532814817839,27733.5614395241,0.0,1.0
1996-04-19,6.875,7.0,6.5,6.75,1900,6.7427330026752,6.86532814817839,6.37494756616565,6.62013785717202,1937.27083584912,0.0,1.0
1996-04-22,6.88,7.12,6.5,6.88,50600,6.74763680849533,6.98301948786145,6.37494756616565,6.74763680849533,51592.5812073501,0.0,1.0
1996-04-23,6.875,7.125,6.5,6.875,11700,6.7427330026752,6.98792329368157,6.37494756616565,6.7427330026752,11929.509883913,0.0,1.0
1996-04-24,7.25,7.25,6.875,7.125,48600,7.11051843918476,7.11051843918476,6.7427330026752,6.98792329368157,49553.3487485616,0.0,1.0
1996-04-25,7.875,7.875,7.25,7.25,41500,7.72349416670069,7.72349416670069,7.11051843918476,7.11051843918476,42314.0735198622,0.0,1.0
1996-04-26,7.75,8.0,7.375,7.625,60900,7.6008990211975,7.84608931220387,7.23311358468795,7.47830387569432,62094.6283701111,0.0,1.0
1996-04-29,8.0,8.5,7.25,7.25,29900,7.84608931220387,8.33646989421661,7.11051843918476,7.11051843918476,30486.5252588887,0.0,1.0
1996-04-30,8.0,8.5,7.25,7.25,41000,7.84608931220387,8.33646989421661,7.11051843918476,7.11051843918476,41804.2654051651,0.0,1.0
1996-05-01,8.75,9.0,8.0,8.5,77200,8.58166018522299,8.82685047622936,7.84608931220387,8.33646989421661,78714.3729092377,0.0,1.0
1996-05-02,8.5,9.12,8.25,9.12,56300,8.33646989421661,8.94454181591241,8.09127960321024,8.94454181591241,57404.3937148975,0.0,1.0
1996-05-03,9.125,9.125,8.5,8.5,7300,8.94944562173254,8.94944562173254,8.33646989421661,8.33646989421661,7443.19847457818,0.0,1.0
1996-05-06,8.5,8.62,8.0,8.0,7400,8.33646989421661,8.45416123389967,7.84608931220387,7.84608931220387,7545.16009751761,0.0,1.0
1996-05-07,8.25,8.62,8.0,8.62,20300,8.09127960321024,8.45416123389967,7.84608931220387,8.45416123389967,20698.2094567037,0.0,1.0
1996-05-08,8.5,8.625,8.0,8.0,42700,8.33646989421661,8.4590650397198,7.84608931220387,7.84608931220387,43537.6129951354,0.0,1.0
1996-05-09,8.25,8.625,8.0,8.625,21700,8.09127960321024,8.4590650397198,7.84608931220387,8.4590650397198,22125.6721778557,0.0,1.0
1996-05-10,7.75,8.25,7.5,8.0,8300,7.6008990211975,8.09127960321024,7.35570873019113,7.84608931220387,8462.81470397245,0.0,1.0
1996-05-13,7.88,7.88,7.5,7.5,28500,7.72839797252081,7.72839797252081,7.35570873019113,7.35570873019113,29059.0625377367,0.0,1.0
1996-05-14,7.81,8.0,7.62,7.88,45700,7.65974469103903,7.84608931220387,7.47340006987419,7.72839797252081,46596.4616833182,0.0,1.0
1996-05-15,7.875,7.875,7.5,7.5,61900,7.72349416670069,7.72349416670069,7.35570873019113,7.35570873019113,63114.2445995053,0.0,1.0
1996-05-16,7.8125,8.0,7.625,7.875,13000,7.66219659394909,7.84608931220387,7.47830387569432,7.72349416670069,13255.0109821255,0.0,1.0
1996-05-17,8.0,8.0,7.5,8.0,41700,7.84608931220387,7.84608931220387,7.35570873019113,7.84608931220387,42517.9967657411,0.0,1.0
1996-05-20,7.38,7.88,7.25,7.25,4700,7.23801739050807,7.72839797252081,7.11051843918476,7.11051843918476,4792.19627815307,0.0,1.0
1996-05-21,7.38,7.88,7.38,7.38,17000,7.23801739050807,7.72839797252081,7.23801739050807,7.23801739050807,17333.4758997026,0.0,1.0
1996-05-22,7.375,7.875,7.25,7.25,32700,7.23311358468795,7.72349416670069,7.11051843918476,7.11051843918476,33341.4507011926,0.0,1.0
1996-05-23,7.375,7.875,7.375,7.375,51900,7.23311358468795,7.72349416670069,7.23311358468795,7.23311358468795,52918.0823055626,0.0,1.0
1996-05-24,7.75,7.875,7.375,7.375,26600,7.6008990211975,7.72349416670069,7.23311358468795,7.23311358468795,27121.7917018876,0.0,1.0
1996-05-28,7.5,7.88,7.38,7.5,41600,7.35570873019113,7.72839797252081,7.23801739050807,7.35570873019113,42416.0351428017,0.0,1.0
1996-05-29,7.88,7.88,7.38,7.38,11500,7.72839797252081,7.72839797252081,7.23801739050807,7.23801739050807,11725.5866380341,0.0,1.0
1996-05-30,7.5,7.875,7.375,7.5,6100,7.35570873019113,7.72349416670069,7.23311358468795,7.35570873019113,6219.65899930505,0.0,1.0
1996-05-31,7.875,7.875,7.375,7.375,58200,7.72349416670069,7.72349416670069,7.23311358468795,7.23311358468795,59341.6645507465,0.0,1.0
1996-06-03,8.12,8.12,7.75,7.75,36700,7.96378065188693,7.96378065188693,7.6008990211975,7.6008990211975,37419.9156187697,0.0,1.0
1996-06-04,8.125,8.125,7.75,7.75,5700,7.96868445770706,7.96868445770706,7.6008990211975,7.6008990211975,5811.81250754734,0.0,1.0
1996-06-05,7.875,8.125,7.75,7.875,11500,7.72349416670069,7.96868445770706,7.6008990211975,7.72349416670069,11725.5866380341,0.0,1.0
1996-06-06,8.0,8.0,7.5,7.75,70500,7.84608931220387,7.84608931220387,7.35570873019113,7.6008990211975,71882.9441722961,0.0,1.0
1996-06-07,8.0,8.0,7.5,8.0,40800,7.84608931220387,7.84608931220387,7.35570873019113,7.84608931220387,41600.3421592863,0.0,1.0
1996-06-10,8.25,8.25,7.75,8.0,140200,8.09127960321024,8.09127960321024,7.6008990211975,7.84608931220387,142950.195361077,0.0,1.0
1996-06-11,8.25,8.5,7.88,7.88,60900,8.09127960321024,8.33646989421661,7.72839797252081,7.72839797252081,62094.6283701111,0.0,1.0
1996-06-12,8.25,8.5,7.875,7.875,55800,8.09127960321024,8.33646989421661,7.72349416670069,7.72349416670069,56894.5856002003,0.0,1.0
1996-06-13,8.5,8.5,8.125,8.375,30000,8.33646989421661,8.33646989421661,7.96868445770706,8.21387474871343,30588.4868818281,0.0,1.0
1996-06-14,8.375,8.5,8.0,8.5,18500,8.21387474871343,8.33646989421661,7.84608931220387,8.33646989421661,18862.900243794,0.0,1.0
1996-06-17,8.25,8.25,7.75,8.25,6500,8.09127960321024,8.09127960321024,7.6008990211975,8.09127960321024,6627.50549106276,0.0,1.0
1996-06-18,8.25,8.25,7.75,8.25,32300,8.09127960321024,8.09127960321024,7.6008990211975,8.09127960321024,32933.604209435,0.0,1.0
1996-06-19,7.25,8.25,7.25,8.25,36600,7.11051843918476,8.09127960321024,7.11051843918476,8.09127960321024,37317.9539958303,0.0,1.0
1996-06-20,7.625,7.75,7.3125,7.375,6200,7.47830387569432,7.6008990211975,7.17181601193635,7.23311358468795,6321.62062224448,0.0,1.0
1996-06-21,7.75,7.75,7.25,7.75,2400,7.6008990211975,7.6008990211975,7.11051843918476,7.6008990211975,2447.07895054625,0.0,1.0
1996-06-24,7.25,7.75,7.25,7.75,4900,7.11051843918476,7.6008990211975,7.11051843918476,7.6008990211975,4996.11952403193,0.0,1.0
1996-06-25,7.25,7.75,7.25,7.75,26500,7.11051843918476,7.6008990211975,7.11051843918476,7.6008990211975,27019.8300789482,0.0,1.0
1996-06-26,7.25,7.75,7.25,7.375,15700,7.11051843918476,7.6008990211975,7.11051843918476,7.23311358468795,16007.9748014901,0.0,1.0
1996-06-27,7.5,7.75,7.25,7.25,26900,7.35570873019113,7.6008990211975,7.11051843918476,7.11051843918476,27427.6765707059,0.0,1.0
1996-06-28,7.25,7.75,7.0,7.25,49200,7.11051843918476,7.6008990211975,6.86532814817839,7.11051843918476,50165.1184861981,0.0,1.0
1996-07-01,7.0,7.75,6.5,7.75,101100,6.86532814817839,7.6008990211975,6.37494756616565,7.6008990211975,103083.200791761,0.0,1.0
1996-07-02,6.5,7.0,6.5,6.5,29800,6.37494756616565,6.86532814817839,6.37494756616565,6.37494756616565,30384.5636359492,0.0,1.0
1996-07-03,7.0,7.75,6.5,7.75,14400,6.86532814817839,7.6008990211975,6.37494756616565,7.6008990211975,14682.4737032775,0.0,1.0
1996-07-05,6.5,6.875,6.5,6.5,8100,6.37494756616565,6.7427330026752,6.37494756616565,6.37494756616565,8258.89145809359,0.0,1.0
1996-07-08,6.5,6.88,6.25,6.5,44000,6.37494756616565,6.74763680849533,6.12975727515928,6.37494756616565,44863.1140933479,0.0,1.0
1996-07-09,6.62,6.88,6.25,6.88,92700,6.4926389058487,6.74763680849533,6.12975727515928,6.74763680849533,94518.424464849,0.0,1.0
1996-07-10,6.5,6.875,6.25,6.5,63000,6.37494756616565,6.7427330026752,6.12975727515928,6.37494756616565,64235.822451839,0.0,1.0
1996-07-11,6.625,6.875,6.25,6.875,30800,6.49754271166883,6.7427330026752,6.12975727515928,6.7427330026752,31404.1798653436,0.0,1.0
1996-07-12,6.625,6.625,6.125,6.625,4100,6.49754271166883,6.49754271166883,6.00716212965609,6.49754271166883,4180.42654051651,0.0,1.0
1996-07-15,6.38,6.62,5.88,6.62,13100,6.25725622648259,6.4926389058487,5.76687564446985,6.4926389058487,13356.9726050649,0.0,1.0
1996-07-16,5.62,6.25,5.25,5.88,60700,5.51187774182322,6.12975727515928,5.14899611113379,5.76687564446985,61890.7051242322,0.0,1.0
1996-07-17,6.375,6.625,5.875,6.625,122100,6.25235242066246,6.49754271166883,5.76197183864972,6.49754271166883,124495.14160904,0.0,1.0
1996-07-18,5.625,6.25,5.25,5.875,30000,5.51678154764335,6.12975727515928,5.14899611113379,5.76197183864972,30588.4868818281,0.0,1.0
1996-07-19,5.625,6.0,5.375,5.75,120300,5.51678154764335,5.8845669841529,5.27159125663698,5.63937669314653,122659.832396131,0.0,1.0
1996-07-22,6.75,7.25,6.75,6.75,31300,6.62013785717202,7.11051843918476,6.62013785717202,6.62013785717202,31913.9879800407,0.0,1.0
1996-07-23,6.38,7.25,6.38,7.25,38100,6.25725622648259,7.11051843918476,6.25725622648259,7.11051843918476,38847.3783399217,0.0,1.0
1996-07-24,6.75,7.25,6.75,6.75,49500,6.62013785717202,7.11051843918476,6.62013785717202,6.62013785717202,50471.0033550164,0.0,1.0
1996-07-25,6.375,7.25,6.375,6.75,22600,6.25235242066246,7.11051843918476,6.25235242066246,6.62013785717202,23043.3267843105,0.0,1.0
1996-07-26,5.625,6.375,5.625,5.875,6900,5.51678154764335,6.25235242066246,5.51678154764335,5.76197183864972,7035.35198282047,0.0,1.0
1996-07-29,6.0,6.0,5.75,6.0,7100,5.8845669841529,5.8845669841529,5.63937669314653,5.8845669841529,7239.27522869933,0.0,1.0
1996-07-30,5.75,6.0,5.62,5.75,24100,5.63937669314653,5.8845669841529,5.51187774182322,5.63937669314653,24572.7511284019,0.0,1.0
1996-07-31,6.0,6.0,5.75,6.0,13500,5.8845669841529,5.8845669841529,5.63937669314653,5.8845669841529,13764.8190968227,0.0,1.0
1996-08-01,5.75,6.0,5.625,5.75,1600,5.63937669314653,5.8845669841529,5.51678154764335,5.63937669314653,1631.38596703083,0.0,1.0
1996-08-02,5.88,6.38,5.88,6.38,7100,5.76687564446985,6.25725622648259,5.76687564446985,6.25725622648259,7239.27522869932,0.0,1.0
1996-08-05,6.38,6.38,5.88,6.38,10300,6.25725622648259,6.25725622648259,5.76687564446985,6.25725622648259,10502.047162761,0.0,1.0
1996-08-06,6.38,6.38,6.12,6.38,3300,6.25725622648259,6.25725622648259,6.00225832383596,6.25725622648259,3364.73355700109,0.0,1.0
1996-08-07,6.375,6.375,5.875,6.375,31400,6.25235242066246,6.25235242066246,5.76197183864972,6.25235242066246,32015.9496029801,0.0,1.0
1996-08-08,6.375,6.375,6.125,6.375,4500,6.25235242066246,6.25235242066246,6.00716212965609,6.25235242066246,4588.27303227422,0.0,1.0
1996-08-09,6.375,6.375,5.875,6.375,8400,6.25235242066246,6.25235242066246,5.76197183864972,6.25235242066246,8564.77632691188,0.0,1.0
1996-08-12,6.12,6.38,6.12,6.38,6200,6.00225832383596,6.25725622648259,6.00225832383596,6.25725622648259,6321.62062224448,0.0,1.0
1996-08-13,6.0,6.38,6.0,6.0,15100,5.8845669841529,6.25725622648259,5.8845669841529,5.8845669841529,15396.2050638535,0.0,1.0
1996-08-14,6.125,6.375,6.125,6.375,14000,6.00716212965609,6.25235242066246,6.00716212965609,6.25235242066246,14274.6272115198,0.0,1.0
1996-08-15,6.0,6.375,6.0,6.0,13000,5.8845669841529,6.25235242066246,5.8845669841529,5.8845669841529,13255.0109821255,0.0,1.0
1996-08-16,6.625,6.625,6.375,6.375,30800,6.49754271166883,6.49754271166883,6.25235242066246,6.25235242066246,31404.1798653436,0.0,1.0
1996-08-19,6.75,7.0,6.62,6.88,25400,6.62013785717202,6.86532814817839,6.4926389058487,6.74763680849533,25898.2522266145,0.0,1.0
1996-08-20,7.38,7.38,6.75,7.0,33700,7.23801739050807,7.23801739050807,6.62013785717202,6.86532814817839,34361.0669305869,0.0,1.0
1996-08-21,6.75,7.0,6.625,6.875,21600,6.62013785717202,6.86532814817839,6.49754271166883,6.7427330026752,22023.7105549162,0.0,1.0
1996-08-22,7.375,7.375,6.75,7.0,6500,7.23311358468795,7.23311358468795,6.62013785717202,6.86532814817839,6627.50549106276,0.0,1.0
1996-08-23,7.125,7.375,6.875,7.0,22800,6.98792329368157,7.23311358468795,6.7427330026752,6.86532814817839,23247.2500301894,0.0,1.0
1996-08-26,6.75,7.12,6.75,6.75,4500,6.62013785717202,6.98301948786145,6.62013785717202,6.62013785717202,4588.27303227422,0.0,1.0
1996-08-27,7.12,7.38,6.75,6.75,87200,6.98301948786145,7.23801739050807,6.62013785717202,6.62013785717202,88910.5352031804,0.0,1.0
1996-08-28,6.75,7.125,6.75,6.75,61800,6.62013785717202,6.98792329368157,6.62013785717202,6.62013785717202,63012.2829765659,0.0,1.0
1996-08-29,7.125,7.375,6.75,6.75,30600,6.98792329368157,7.23311358468795,6.62013785717202,6.62013785717202,31200.2566194647,0.0,1.0
1996-08-30,6.875,7.125,6.6875,7.125,1300,6.7427330026752,6.98792329368157,6.55884028442042,6.98792329368157,1325.50109821255,0.0,1.0
1996-09-03,5.5,6.5,5.5,6.5,108500,5.39418640214016,6.37494756616565,5.39418640214016,6.37494756616565,110628.360889278,0.0,1.0
1996-09-04,5.5,6.75,5.5,6.75,81300,5.39418640214016,6.62013785717202,5.39418640214016,6.62013785717202,82894.7994497543,0.0,1.0
1996-09-05,5.375,5.75,5.125,5.75,30100,5.27159125663698,5.63937669314653,5.02640096563061,5.63937669314653,30690.4485047675,0.0,1.0
1996-09-06,5.375,5.5,5.375,5.5,40000,5.27159125663698,5.39418640214016,5.27159125663698,5.39418640214016,40784.6491757708,0.0,1.0
1996-09-09,5.38,5.5,5.12,5.25,46000,5.2764950624571,5.39418640214016,5.02149715981048,5.14899611113379,46902.3465521365,0.0,1.0
1996-09-10,5.375,5.5,5.125,5.25,16100,5.27159125663698,5.39418640214016,5.02640096563061,5.14899611113379,16415.8212932477,0.0,1.0
1996-09-11,5.0625,5.25,5.0,5.25,10800,4.96510339287901,5.14899611113379,4.90380582012742,5.14899611113379,11011.8552774581,0.0,1.0
1996-09-12,5.25,5.25,5.0,5.25,39700,5.14899611113379,5.14899611113379,4.90380582012742,5.14899611113379,40478.7643069526,0.0,1.0
1996-09-13,4.875,5.25,4.875,5.25,20300,4.78121067462424,5.14899611113379,4.78121067462424,5.14899611113379,20698.2094567037,0.0,1.0
1996-09-16,5.38,5.38,5.0,5.25,7200,5.2764950624571,5.2764950624571,4.90380582012742,5.14899611113379,7341.23685163876,0.0,1.0
1996-09-17,5.375,5.375,5.0,5.25,30300,5.27159125663698,5.27159125663698,4.90380582012742,5.14899611113379,30894.3717506464,0.0,1.0
1996-09-18,5.25,5.375,5.0,5.375,511200,5.14899611113379,5.27159125663698,4.90380582012742,5.27159125663698,521227.816466351,0.0,1.0
1996-09-19,5.375,5.375,4.625,5.0,82800,5.27159125663698,5.27159125663698,4.53602038361786,4.90380582012742,84424.2237938456,0.0,1.0
1996-09-20,4.5,5.375,4.5,5.375,53400,4.41342523811468,5.27159125663698,4.41342523811468,5.27159125663698,54447.506649654,0.0,1.0
1996-09-23,5.0,5.12,4.5,4.5,69100,4.90380582012742,5.02149715981048,4.41342523811468,4.41342523811468,70455.4814511441,0.0,1.0
1996-09-24,5.0,5.125,4.5,4.5,53200,4.90380582012742,5.02640096563061,4.41342523811468,4.41342523811468,54243.5834037752,0.0,1.0
1996-09-25,5.0,5.25,4.625,5.0,34400,4.90380582012742,5.14899611113379,4.53602038361786,4.90380582012742,35074.7982911629,0.0,1.0
1996-09-26,5.0,5.5,4.875,5.0,23600,4.90380582012742,5.39418640214016,4.78121067462424,4.90380582012742,24062.9430137048,0.0,1.0
1996-09-27,5.375,5.375,5.125,5.375,4600,5.27159125663698,5.27159125663698,5.02640096563061,5.27159125663698,4690.23465521364,0.0,1.0
1996-09-30,5.38,5.38,5.0,5.38,30500,5.2764950624571,5.2764950624571,4.90380582012742,5.2764950624571,31098.2949965253,0.0,1.0
1996-10-01,5.375,5.375,5.0,5.375,8000,5.27159125663698,5.27159125663698,4.90380582012742,5.27159125663698,8156.92983515416,0.0,1.0
1996-10-02,5.0,5.38,4.88,5.38,3000,4.90380582012742,5.2764950624571,4.78611448044436,5.2764950624571,3058.84868818281,0.0,1.0
1996-10-03,5.375,5.375,5.0,5.375,7000,5.27159125663698,5.27159125663698,4.90380582012742,5.27159125663698,7137.31360575989,0.0,1.0
1996-10-04,5.0,5.375,4.875,5.375,19700,4.90380582012742,5.27159125663698,4.78121067462424,5.27159125663698,20086.4397190671,0.0,1.0
1996-10-07,5.0,5.0,4.94,5.0,13000,4.90380582012742,4.90380582012742,4.84496015028589,4.90380582012742,13255.0109821255,0.0,1.0
1996-10-08,5.25,5.25,4.88,5.25,4700,5.14899611113379,5.14899611113379,4.78611448044436,5.14899611113379,4792.19627815307,0.0,1.0
1996-10-09,5.0,5.0,4.9375,5.0,14800,4.90380582012742,4.90380582012742,4.84250824737583,4.90380582012742,15090.3201950352,0.0,1.0
1996-10-10,5.25,5.25,4.875,5.25,14300,5.14899611113379,5.14899611113379,4.78121067462424,5.14899611113379,14580.5120803381,0.0,1.0
1996-10-11,5.25,5.25,5.0,5.25,8400,5.14899611113379,5.14899611113379,4.90380582012742,5.14899611113379,8564.77632691188,0.0,1.0
1996-10-14,4.88,5.12,4.88,5.12,400,4.78611448044436,5.02149715981048,4.78611448044436,5.02149715981048,407.846491757708,0.0,1.0
1996-10-15,4.75,5.12,4.75,4.75,11300,4.65861552912105,5.02149715981048,4.65861552912105,4.65861552912105,11521.6633921553,0.0,1.0
1996-10-16,4.875,5.125,4.875,5.125,32200,4.78121067462424,5.02640096563061,4.78121067462424,5.02640096563061,32831.6425864955,0.0,1.0
1996-10-17,4.75,5.125,4.75,4.75,16000,4.65861552912105,5.02640096563061,4.65861552912105,4.65861552912105,16313.8596703083,0.0,1.0
1996-10-18,4.625,5.0,4.5,4.75,5300,4.53602038361786,4.90380582012742,4.41342523811468,4.65861552912105,5403.96601578964,0.0,1.0
1996-10-21,4.38,4.75,4.38,4.75,9200,4.29573389843162,4.65861552912105,4.29573389843162,4.65861552912105,9380.46931042729,0.0,1.0
1996-10-22,3.5,4.75,2.88,4.38,225000,3.43266407408919,4.65861552912105,2.82459215239339,4.29573389843162,229413.651613711,0.0,1.0
1996-10-23,4.375,4.75,4.375,4.75,99500,4.29083009261149,4.65861552912105,4.29083009261149,4.65861552912105,101451.81482473,0.0,1.0
1996-10-24,3.5,4.75,2.875,4.375,296800,3.43266407408919,4.65861552912105,2.81968834657327,4.29083009261149,302622.09688422,0.0,1.0
1996-10-25,3.875,3.875,3.5,3.75,110100,3.80044951059875,3.80044951059875,3.43266407408919,3.67785436509557,112259.746856309,0.0,1.0
1996-10-28,4.25,4.25,4.0,4.12,24900,4.16823494710831,4.16823494710831,3.92304465610194,4.04073599578499,25388.4441119173,0.0,1.0
1996-10-29,4.06,4.25,4.0,4.25,18600,3.98189032594347,4.16823494710831,3.92304465610194,4.16823494710831,18964.8618667334,0.0,1.0
1996-10-30,4.25,4.25,3.75,4.125,34600,4.16823494710831,4.16823494710831,3.67785436509557,4.04563980160512,35278.7215370417,0.0,1.0
1996-10-31,4.0625,4.25,4.0,4.25,29200,3.98434222885353,4.16823494710831,3.92304465610194,4.16823494710831,29772.7938983127,0.0,1.0
1996-11-01,3.75,4.25,3.75,4.25,20700,3.67785436509557,4.16823494710831,3.67785436509557,4.16823494710831,21106.0559484614,0.0,1.0
1996-11-04,3.62,4.12,3.62,4.12,9100,3.55035541377225,4.04073599578499,3.55035541377225,4.04073599578499,9278.50768748787,0.0,1.0
1996-11-05,3.625,4.125,3.625,4.125,13000,3.55525921959238,4.04563980160512,3.55525921959238,4.04563980160512,13255.0109821255,0.0,1.0
1996-11-06,4.0,4.0,3.75,3.9375,83100,3.92304465610194,3.92304465610194,3.67785436509557,3.86174708335034,84730.1086626638,0.0,1.0
1996-11-07,4.625,4.625,3.875,3.875,73700,4.53602038361786,4.53602038361786,3.80044951059875,3.80044951059875,75145.7161063578,0.0,1.0
1996-11-08,5.625,5.625,4.125,4.625,90300,5.51678154764335,5.51678154764335,4.04563980160512,4.53602038361786,92071.3455143026,0.0,1.0
1996-11-11,5.88,6.0,5.62,5.62,23800,5.76687564446985,5.8845669841529,5.51187774182322,5.51187774182322,24266.8662595836,0.0,1.0
1996-11-12,5.875,6.0,5.625,5.625,30100,5.76197183864972,5.8845669841529,5.51678154764335,5.51678154764335,30690.4485047675,0.0,1.0
1996-11-13,5.875,6.125,5.875,6.0,54800,5.76197183864972,6.00716212965609,5.76197183864972,5.8845669841529,55874.969370806,0.0,1.0
1996-11-14,5.5,6.125,5.0,5.625,20500,5.39418640214016,6.00716212965609,4.90380582012742,5.51678154764335,20902.1327025826,0.0,1.0
1996-11-15,5.5,5.75,5.5,5.625,13000,5.39418640214016,5.63937669314653,5.39418640214016,5.51678154764335,13255.0109821255,0.0,1.0
1996-11-18,5.25,5.38,5.12,5.25,26700,5.14899611113379,5.2764950624571,5.02149715981048,5.14899611113379,27223.753324827,0.0,1.0
1996-11-19,5.25,5.375,5.125,5.25,35200,5.14899611113379,5.27159125663698,5.02640096563061,5.14899611113379,35890.4912746783,0.0,1.0
1996-11-20,5.75,5.75,5.25,5.25,37800,5.63937669314653,5.63937669314653,5.14899611113379,5.14899611113379,38541.4934711035,0.0,1.0
1996-11-21,5.5,5.75,5.125,5.5,27900,5.39418640214016,5.63937669314653,5.02640096563061,5.39418640214016,28447.2928001002,0.0,1.0
1996-11-22,5.25,5.5,5.25,5.25,121200,5.14899611113379,5.39418640214016,5.14899611113379,5.14899611113379,123577.487002586,0.0,1.0
1996-11-25,6.0,6.25,5.88,5.88,34300,5.8845669841529,6.12975727515928,5.76687564446985,5.76687564446985,34972.8366682235,0.0,1.0
1996-11-26,6.0,6.25,5.875,6.25,34300,5.8845669841529,6.12975727515928,5.76197183864972,6.12975727515928,34972.8366682235,0.0,1.0
1996-11-27,6.0,6.125,5.625,6.0,62500,5.8845669841529,6.00716212965609,5.51678154764335,5.8845669841529,63726.014337142,0.0,1.0
1996-11-29,6.62,6.75,6.5,6.5,31000,6.4926389058487,6.62013785717202,6.37494756616565,6.37494756616565,31608.1031112224,0.0,1.0
1996-12-02,6.88,7.25,6.75,6.88,69200,6.74763680849533,7.11051843918476,6.62013785717202,6.74763680849533,70557.4430740835,0.0,1.0
1996-12-03,6.62,7.12,6.62,7.12,36200,6.4926389058487,6.98301948786145,6.4926389058487,6.98301948786145,36910.1075040726,0.0,1.0
1996-12-04,6.62,7.0,6.62,6.88,26800,6.4926389058487,6.86532814817839,6.4926389058487,6.74763680849533,27325.7149477665,0.0,1.0
1996-12-05,6.62,6.88,6.62,6.88,5200,6.4926389058487,6.74763680849533,6.4926389058487,6.74763680849533,5302.00439285021,0.0,1.0
1996-12-06,6.62,6.75,6.38,6.62,26100,6.4926389058487,6.62013785717202,6.25725622648259,6.4926389058487,26611.9835871905,0.0,1.0
1996-12-09,6.75,6.75,6.25,6.25,47500,6.62013785717202,6.62013785717202,6.12975727515928,6.12975727515928,48431.7708962278,0.0,1.0
1996-12-10,6.38,6.75,6.38,6.75,32600,6.25725622648259,6.62013785717202,6.25725622648259,6.62013785717202,33239.4890782532,0.0,1.0
1996-12-11,6.38,6.5,6.12,6.5,37900,6.25725622648259,6.37494756616565,6.00225832383596,6.37494756616565,38643.4550940429,0.0,1.0
1996-12-12,6.38,6.5,6.0,6.25,25100,6.25725622648259,6.37494756616565,5.8845669841529,6.12975727515928,25592.3673577962,0.0,1.0
1996-12-13,6.0,6.38,6.0,6.0,24900,5.8845669841529,6.25725622648259,5.8845669841529,5.8845669841529,25388.4441119174,0.0,1.0
1996-12-16,6.12,6.38,6.0,6.0,8500,6.00225832383596,6.25725622648259,5.8845669841529,5.8845669841529,8666.73794985131,0.0,1.0
1996-12-17,5.88,6.12,5.75,6.12,40900,5.76687564446985,6.00225832383596,5.63937669314653,6.00225832383596,41702.3037822256,0.0,1.0
1996-12-18,6.0,6.12,5.88,5.88,78700,5.8845669841529,6.00225832383596,5.76687564446985,5.76687564446985,80243.7972533292,0.0,1.0
1996-12-19,5.88,6.12,5.75,6.12,25500,5.76687564446985,6.00225832383596,5.63937669314653,6.00225832383596,26000.2138495539,0.0,1.0
1996-12-20,5.5,5.88,5.38,5.75,33100,5.39418640214016,5.76687564446985,5.2764950624571,5.63937669314653,33749.2971929504,0.0,1.0
1996-12-23,5.5,5.62,5.38,5.5,46800,5.39418640214016,5.51187774182322,5.2764950624571,5.39418640214016,47718.0395356519,0.0,1.0
1996-12-24,5.62,5.62,5.25,5.25,3100,5.51187774182322,5.51187774182322,5.14899611113379,5.14899611113379,3160.81031112224,0.0,1.0
1996-12-26,5.25,5.5,5.0,5.5,28600,5.14899611113379,5.39418640214016,4.90380582012742,5.39418640214016,29161.0241606762,0.0,1.0
1996-12-27,5.25,5.38,5.12,5.12,30100,5.14899611113379,5.2764950624571,5.02149715981048,5.02149715981048,30690.4485047676,0.0,1.0
1996-12-30,5.38,5.38,5.12,5.12,27800,5.2764950624571,5.2764950624571,5.02149715981048,5.02149715981048,28345.3311771608,0.0,1.0
1996-12-31,5.38,5.38,5.12,5.25,85300,5.2764950624571,5.2764950624571,5.02149715981048,5.14899611113379,86973.2643673314,0.0,1.0
1997-01-02,5.625,5.625,5.25,5.25,11300,5.51678154764335,5.51678154764335,5.14899611113379,5.14899611113379,11521.6633921553,0.0,1.0
1997-01-03,5.5,5.75,5.25,5.625,16000,5.39418640214016,5.63937669314653,5.14899611113379,5.51678154764335,16313.8596703083,0.0,1.0
1997-01-06,5.625,5.75,5.25,5.5,12900,5.51678154764335,5.63937669314653,5.14899611113379,5.39418640214016,13153.0493591861,0.0,1.0
1997-01-07,5.25,5.625,5.25,5.25,51400,5.14899611113379,5.51678154764335,5.14899611113379,5.14899611113379,52408.2741908655,0.0,1.0
1997-01-08,5.25,5.625,5.25,5.625,11900,5.14899611113379,5.51678154764335,5.14899611113379,5.51678154764335,12133.4331297918,0.0,1.0
1997-01-09,5.25,5.75,5.25,5.25,12100,5.14899611113379,5.63937669314653,5.14899611113379,5.14899611113379,12337.3563756707,0.0,1.0
1997-01-10,5.5,5.625,5.25,5.5,5500,5.39418640214016,5.51678154764335,5.14899611113379,5.39418640214016,5607.88926166849,0.0,1.0
1997-01-13,5.875,5.875,5.25,5.625,69300,5.76197183864972,5.76197183864972,5.14899611113379,5.51678154764335,70659.404697023,0.0,1.0
1997-01-14,6.625,7.125,5.75,5.875,101700,6.49754271166883,6.98792329368157,5.63937669314653,5.76197183864972,103694.970529397,0.0,1.0
1997-01-15,6.5,6.875,6.5,6.875,90700,6.37494756616565,6.7427330026752,6.37494756616565,6.7427330026752,92479.1920060603,0.0,1.0
1997-01-16,6.375,6.75,6.25,6.75,11900,6.25235242066246,6.62013785717202,6.12975727515928,6.62013785717202,12133.4331297918,0.0,1.0
1997-01-17,6.125,6.375,6.125,6.25,14600,6.00716212965609,6.25235242066246,6.00716212965609,6.12975727515928,14886.3969491564,0.0,1.0
1997-01-20,7.125,7.125,6.125,6.125,87200,6.98792329368157,6.98792329368157,6.00716212965609,6.00716212965609,88910.5352031805,0.0,1.0
1997-01-21,7.25,7.25,6.875,7.0,151800,7.11051843918476,7.11051843918476,6.7427330026752,6.86532814817839,154777.74362205,0.0,1.0
1997-01-22,7.125,7.875,7.0,7.375,96100,6.98792329368157,7.72349416670069,6.86532814817839,7.23311358468795,97985.1196447895,0.0,1.0
1997-01-23,7.25,7.625,7.125,7.5,73100,7.11051843918476,7.47830387569432,6.98792329368157,7.35570873019113,74533.9463687212,0.0,1.0
1997-01-24,6.75,7.5,6.5,7.25,65000,6.62013785717202,7.35570873019113,6.37494756616565,7.11051843918476,66275.0549106276,0.0,1.0
1997-01-27,6.875,6.875,6.625,6.75,20300,6.7427330026752,6.7427330026752,6.49754271166883,6.62013785717202,20698.2094567037,0.0,1.0
1997-01-28,6.875,7.0,6.625,6.875,25000,6.7427330026752,6.86532814817839,6.49754271166883,6.7427330026752,25490.4057348568,0.0,1.0
1997-01-29,7.0,7.25,6.875,7.0,17100,6.86532814817839,7.11051843918476,6.7427330026752,6.86532814817839,17435.437522642,0.0,1.0
1997-01-30,7.0,7.25,7.0,7.25,28600,6.86532814817839,7.11051843918476,6.86532814817839,7.11051843918476,29161.0241606761,0.0,1.0
1997-01-31,7.5,7.75,7.0,7.25,135800,7.35570873019113,7.6008990211975,6.86532814817839,7.11051843918476,138463.883951742,0.0,1.0
1997-02-03,7.25,7.75,7.25,7.625,31500,7.11051843918476,7.6008990211975,7.11051843918476,7.47830387569432,32117.9112259195,0.0,1.0
1997-02-04,7.125,7.375,7.125,7.25,36200,6.98792329368157,7.23311358468795,6.98792329368157,7.11051843918476,36910.1075040726,0.0,1.0
1997-02-05,7.75,7.75,7.25,7.625,89200,7.6008990211975,7.6008990211975,7.11051843918476,7.47830387569432,90949.767661969,0.0,1.0
1997-02-06,7.625,8.0,7.5,7.625,42900,7.47830387569432,7.84608931220387,7.35570873019113,7.47830387569432,43741.5362410142,0.0,1.0
1997-02-07,7.5,7.75,7.5,7.75,40100,7.35570873019113,7.6008990211975,7.35570873019113,7.6008990211975,40886.6107987103,0.0,1.0
1997-02-10,7.125,7.75,7.125,7.5,40400,6.98792329368157,7.6008990211975,6.98792329368157,7.35570873019113,41192.4956675286,0.0,1.0
1997-02-11,7.125,7.375,7.125,7.125,23300,6.98792329368157,7.23311358468795,6.98792329368157,6.98792329368157,23757.0581448865,0.0,1.0
1997-02-12,7.25,7.5,7.125,7.25,52700,7.11051843918476,7.35570873019113,6.98792329368157,7.11051843918476,53733.7752890781,0.0,1.0
1997-02-13,7.125,7.5,7.125,7.125,48800,6.98792329368157,7.35570873019113,6.98792329368157,6.98792329368157,49757.2719944404,0.0,1.0
1997-02-14,7.125,7.375,7.0,7.125,36200,6.98792329368157,7.23311358468795,6.86532814817839,6.98792329368157,36910.1075040726,0.0,1.0
1997-02-18,6.875,7.125,6.875,7.0,42000,6.7427330026752,6.98792329368157,6.7427330026752,6.86532814817839,42823.8816345594,0.0,1.0
1997-02-19,7.125,7.125,6.875,7.0,12600,6.98792329368157,6.98792329368157,6.7427330026752,6.86532814817839,12847.1644903678,0.0,1.0
1997-02-20,7.063,7.125,6.875,6.875,27600,6.92711610151199,6.98792329368157,6.7427330026752,6.7427330026752,28141.4079312819,0.0,1.0
1997-02-21,6.875,7.125,6.875,6.875,26700,6.7427330026752,6.98792329368157,6.7427330026752,6.7427330026752,27223.753324827,0.0,1.0
1997-02-24,6.875,7.125,6.875,6.875,13400,6.7427330026752,6.98792329368157,6.7427330026752,6.7427330026752,13662.8574738832,0.0,1.0
1997-02-25,7.0,7.125,6.875,6.875,37300,6.86532814817839,6.98792329368157,6.7427330026752,6.7427330026752,38031.6853564063,0.0,1.0
1997-02-26,6.875,7.125,6.625,6.875,44800,6.7427330026752,6.98792329368157,6.49754271166883,6.7427330026752,45678.8070768633,0.0,1.0
1997-02-27,6.75,6.75,6.625,6.75,5900,6.62013785717202,6.62013785717202,6.49754271166883,6.62013785717202,6015.73575342619,0.0,1.0
1997-02-28,6.5,6.875,6.25,6.75,61200,6.37494756616565,6.7427330026752,6.12975727515928,6.62013785717202,62400.5132389293,0.0,1.0
1997-03-03,6.625,6.625,6.25,6.25,4500,6.49754271166883,6.49754271166883,6.12975727515928,6.12975727515928,4588.27303227422,0.0,1.0
1997-03-04,6.625,6.625,6.25,6.5,11200,6.49754271166883,6.49754271166883,6.12975727515928,6.37494756616565,11419.7017692158,0.0,1.0
1997-03-05,6.5,6.625,6.375,6.625,21300,6.37494756616565,6.49754271166883,6.25235242066246,6.49754271166883,21717.825686098,0.0,1.0
1997-03-06,6.625,6.625,6.5,6.625,91600,6.49754271166883,6.49754271166883,6.37494756616565,6.49754271166883,93396.8466125152,0.0,1.0
1997-03-07,7.0,7.0,6.625,6.75,49200,6.86532814817839,6.86532814817839,6.49754271166883,6.62013785717202,50165.1184861981,0.0,1.0
1997-03-10,7.375,7.5,7.0,7.375,59200,7.23311358468795,7.35570873019113,6.86532814817839,7.23311358468795,60361.2807801408,0.0,1.0
1997-03-11,6.875,7.375,6.875,7.375,24300,6.7427330026752,7.23311358468795,6.7427330026752,7.23311358468795,24776.6743742808,0.0,1.0
1997-03-12,7.125,7.5,6.875,6.875,64500,6.98792329368157,7.35570873019113,6.7427330026752,6.7427330026752,65765.2467959305,0.0,1.0
1997-03-13,7.25,7.25,7.063,7.125,21800,7.11051843918476,7.11051843918476,6.92711610151199,6.98792329368157,22227.6338007951,0.0,1.0
1997-03-14,7.375,7.375,7.125,7.125,23700,7.23311358468795,7.23311358468795,6.98792329368157,6.98792329368157,24164.9046366442,0.0,1.0
1997-03-17,7.25,7.375,7.0,7.125,10200,7.11051843918476,7.23311358468795,6.86532814817839,6.98792329368157,10400.0855398216,0.0,1.0
1997-03-18,7.5,7.5,7.125,7.25,14900,7.35570873019113,7.35570873019113,6.98792329368157,7.11051843918476,15192.2818179746,0.0,1.0
1997-03-19,7.313,7.5,7.0,7.5,13000,7.17230639251837,7.35570873019113,6.86532814817839,7.35570873019113,13255.0109821255,0.0,1.0
1997-03-20,7.375,7.5,7.0,7.313,26800,7.23311358468795,7.35570873019113,6.86532814817839,7.17230639251837,27325.7149477664,0.0,1.0
1997-03-21,7.125,7.375,7.125,7.125,2100,6.98792329368157,7.23311358468795,6.98792329368157,6.98792329368157,2141.19408172797,0.0,1.0
1997-03-24,7.5,7.5,7.25,7.375,28600,7.35570873019113,7.35570873019113,7.11051843918476,7.23311358468795,29161.0241606762,0.0,1.0
1997-03-25,7.5,7.5,7.25,7.25,23500,7.35570873019113,7.35570873019113,7.11051843918476,7.11051843918476,23960.9813907654,0.0,1.0
1997-03-26,8.0,8.375,7.5,7.875,55700,7.84608931220387,8.21387474871343,7.35570873019113,7.72349416670069,56792.6239772609,0.0,1.0
1997-03-27,8.0,8.25,7.875,8.0,16800,7.84608931220387,8.09127960321024,7.72349416670069,7.84608931220387,17129.5526538238,0.0,1.0
1997-03-31,7.5,8.063,7.5,7.75,15100,7.35570873019113,7.90787726553748,7.35570873019113,7.6008990211975,15396.2050638535,0.0,1.0
1997-04-01,7.25,7.5,7.125,7.5,41400,7.11051843918476,7.35570873019113,6.98792329368157,7.35570873019113,42212.1118969228,0.0,1.0
1997-04-02,7.5,7.5,7.25,7.313,40800,7.35570873019113,7.35570873019113,7.11051843918476,7.17230639251837,41600.3421592863,0.0,1.0
1997-04-03,7.375,7.375,7.25,7.25,19500,7.23311358468795,7.23311358468795,7.11051843918476,7.11051843918476,19882.5164731883,0.0,1.0
1997-04-04,7.75,7.875,7.25,7.375,54000,7.6008990211975,7.72349416670069,7.11051843918476,7.23311358468795,55059.2763872906,0.0,1.0
1997-04-07,7.75,8.0,7.625,7.875,12200,7.6008990211975,7.84608931220387,7.47830387569432,7.72349416670069,12439.3179986101,0.0,1.0
1997-04-08,8.25,8.625,8.0,8.0,66000,8.09127960321024,8.4590650397198,7.84608931220387,7.84608931220387,67294.6711400219,0.0,1.0
1997-04-09,8.25,8.313,8.125,8.25,33000,8.09127960321024,8.15306755654385,7.96868445770706,8.09127960321024,33647.335570011,0.0,1.0
1997-04-10,8.0,8.375,7.5,8.0,37900,7.84608931220387,8.21387474871343,7.35570873019113,7.84608931220387,38643.4550940429,0.0,1.0
1997-04-11,8.0,8.188,7.5,8.125,30300,7.84608931220387,8.03047241104066,7.35570873019113,7.96868445770706,30894.3717506464,0.0,1.0
1997-04-14,8.0,8.0,7.75,8.0,3700,7.84608931220387,7.84608931220387,7.6008990211975,7.84608931220387,3772.5800487588,0.0,1.0
1997-04-15,8.375,8.625,7.875,8.0,51900,8.21387474871343,8.4590650397198,7.72349416670069,7.84608931220387,52918.0823055627,0.0,1.0
1997-04-16,8.5,8.625,8.25,8.375,42100,8.33646989421661,8.4590650397198,8.09127960321024,8.21387474871343,42925.8432574988,0.0,1.0
1997-04-17,8.813,9.0,8.25,8.75,58900,8.64344813855659,8.82685047622936,8.09127960321024,8.58166018522299,60055.3959113226,0.0,1.0
1997-04-18,8.625,9.0,8.625,8.75,21900,8.4590650397198,8.82685047622936,8.4590650397198,8.58166018522299,22329.5954237345,0.0,1.0
1997-04-21,8.25,8.875,8.25,8.75,52400,8.09127960321024,8.70425533072617,8.09127960321024,8.58166018522299,53427.8904202598,0.0,1.0
1997-04-22,8.625,8.625,8.625,8.625,3800,8.4590650397198,8.4590650397198,8.4590650397198,8.4590650397198,3874.54167169823,0.0,1.0
1997-04-23,8.125,8.375,8.0,8.0,28800,7.96868445770706,8.21387474871343,7.84608931220387,7.84608931220387,29364.947406555,0.0,1.0
1997-04-24,8.5,9.0,8.125,8.125,85200,8.33646989421661,8.82685047622936,7.96868445770706,7.96868445770706,86871.3027443919,0.0,1.0
1997-04-25,9.25,9.5,8.5,8.5,101300,9.07204076723573,9.3172310582421,8.33646989421661,8.33646989421661,103287.12403764,0.0,1.0
1997-04-28,9.0,9.25,8.875,9.0,31900,8.82685047622936,9.07204076723573,8.70425533072617,8.82685047622936,32525.7577176772,0.0,1.0
1997-04-29,8.75,9.25,8.75,9.125,16600,8.58166018522299,9.07204076723573,8.58166018522299,8.94944562173254,16925.6294079449,0.0,1.0
1997-04-30,8.875,9.0,8.75,8.75,2500,8.70425533072617,8.82685047622936,8.58166018522299,8.58166018522299,2549.04057348568,0.0,1.0
1997-05-01,8.625,9.125,8.625,8.75,20900,8.4590650397198,8.94944562173254,8.4590650397198,8.58166018522299,21309.9791943403,0.0,1.0
1997-05-02,8.875,9.125,8.75,8.875,12700,8.70425533072617,8.94944562173254,8.58166018522299,8.70425533072617,12949.1261133072,0.0,1.0
1997-05-05,9.563,9.75,8.875,9.125,150600,9.37901901157571,9.56242134924847,8.70425533072617,8.94944562173254,153554.204146777,0.0,1.0
1997-05-06,9.125,9.875,9.125,9.625,88800,8.94944562173254,9.68501649475166,8.94944562173254,9.43982620374528,90541.9211702113,0.0,1.0
1997-05-07,9.625,9.75,9.25,9.625,70000,9.43982620374528,9.56242134924847,9.07204076723573,9.43982620374528,71373.136057599,0.0,1.0
1997-05-08,9.25,9.75,9.25,9.625,35200,9.07204076723573,9.56242134924847,9.07204076723573,9.43982620374528,35890.4912746783,0.0,1.0
1997-05-09,9.0,9.625,8.875,9.25,20200,8.82685047622936,9.43982620374528,8.70425533072617,9.07204076723573,20596.2478337643,0.0,1.0
1997-05-12,8.875,9.25,8.875,9.0,10400,8.70425533072617,9.07204076723573,8.70425533072617,8.82685047622936,10604.0087857004,0.0,1.0
1997-05-13,8.688,9.0,8.625,8.875,21500,8.52085299305341,8.82685047622936,8.4590650397198,8.70425533072617,21921.7489319768,0.0,1.0
1997-05-14,8.875,8.875,8.625,8.875,23900,8.70425533072617,8.70425533072617,8.4590650397198,8.70425533072617,24368.8278825231,0.0,1.0
1997-05-15,8.625,8.875,8.375,8.625,11400,8.4590650397198,8.70425533072617,8.21387474871343,8.4590650397198,11623.6250150947,0.0,1.0
1997-05-16,9.375,9.375,8.375,8.375,88300,9.19463591273891,9.19463591273891,8.21387474871343,8.21387474871343,90032.1130555141,0.0,1.0
1997-05-19,10.88,11.13,9.25,10.0,366300,10.6706814645973,10.9158717556036,9.07204076723573,9.80761164025484,373485.42482712,0.0,1.0
1997-05-20,11.75,11.75,10.63,11.0,341300,11.5239436772994,11.5239436772994,10.4254911735909,10.7883728042803,347995.019092266,0.0,1.0
1997-05-21,11.75,12.88,11.0,11.5,292400,11.5239436772994,12.6322037926482,10.7883728042803,11.2787533862931,298135.785474886,0.0,1.0
1997-05-22,11.88,11.88,11.13,11.88,94600,11.6514426286228,11.6514426286228,10.9158717556036,11.6514426286228,96455.6953006976,0.0,1.0
1997-05-23,11.5,11.75,11.25,11.5,59400,11.2787533862931,11.5239436772994,11.0335630952867,11.2787533862931,60565.2040260195,0.0,1.0
1997-05-27,11.38,11.75,10.88,11.5,79200,11.16106204661,11.5239436772994,10.6706814645973,11.2787533862931,80753.6053680263,0.0,1.0
1997-05-28,11.63,12.25,11.25,11.63,100900,11.4062523376164,12.0143242593122,11.0335630952867,11.4062523376164,102879.277545882,0.0,1.0
1997-05-29,11.75,12.13,11.38,11.63,35800,11.5239436772994,11.8966329196291,11.16106204661,11.4062523376164,36502.261012315,0.0,1.0
1997-05-30,12.25,12.25,11.25,11.38,148700,12.0143242593122,12.0143242593122,11.0335630952867,11.16106204661,151616.933310928,0.0,1.0
1997-06-02,13.25,13.75,12.25,12.25,342400,12.9950854233377,13.4854660053504,12.0143242593122,12.0143242593122,349116.596944597,0.0,1.0
1997-06-03,13.13,14.5,12.88,13.25,397800,12.8773940836546,14.2210368783695,12.6322037926482,12.9950854233377,405603.336053041,0.0,1.0
1997-06-04,13.25,13.5,12.75,13.13,160400,12.9950854233377,13.240275714344,12.5047048413249,12.8773940836546,163546.443194841,0.0,1.0
1997-06-05,13.88,14.13,13.5,13.5,163600,13.6129649566737,13.8581552476801,13.240275714344,13.240275714344,166809.215128903,0.0,1.0
1997-06-06,14.0,14.13,13.5,13.5,105200,13.7306562963568,13.8581552476801,13.240275714344,13.240275714344,107263.627332277,0.0,1.0
1997-06-09,13.75,14.13,13.63,14.13,46600,13.4854660053504,13.8581552476801,13.3677746656673,13.8581552476801,47514.116289773,0.0,1.0
1997-06-10,13.63,14.13,13.25,13.75,135800,13.3677746656673,13.8581552476801,12.9950854233377,13.4854660053504,138463.883951742,0.0,1.0
1997-06-11,13.38,13.63,11.5,13.38,221700,13.122584374661,13.3677746656673,11.2787533862931,13.122584374661,226048.918056709,0.0,1.0
1997-06-12,12.75,13.63,12.5,13.0,79100,12.5047048413249,13.3677746656673,12.2595145503186,12.7498951323313,80651.643745087,0.0,1.0
1997-06-13,12.44,12.94,12.38,12.63,46500,12.200668880477,12.6910494624898,12.1418232106355,12.3870135016419,47412.1546668337,0.0,1.0
1997-06-16,13.0,13.0,12.38,12.63,36900,12.7498951323313,12.7498951323313,12.1418232106355,12.3870135016419,37623.8388646486,0.0,1.0
1997-06-17,13.13,13.13,12.63,12.63,68500,12.8773940836546,12.8773940836546,12.3870135016419,12.3870135016419,69843.7117135076,0.0,1.0
1997-06-18,12.75,12.88,12.38,12.5,8500,12.5047048413249,12.6322037926482,12.1418232106355,12.2595145503186,8666.73794985132,0.0,1.0
1997-06-19,12.56,12.88,12.38,12.5,23000,12.3183602201601,12.6322037926482,12.1418232106355,12.2595145503186,23451.1732760682,0.0,1.0
1997-06-20,12.75,13.13,12.5,12.88,38100,12.5047048413249,12.8773940836546,12.2595145503186,12.6322037926482,38847.3783399218,0.0,1.0
1997-06-23,12.75,13.13,12.5,13.13,47800,12.5047048413249,12.8773940836546,12.2595145503186,12.8773940836546,48737.6557650462,0.0,1.0
1997-06-24,13.13,13.25,12.63,13.13,66200,12.8773940836546,12.9950854233377,12.3870135016419,12.8773940836546,67498.5943859008,0.0,1.0
1997-06-25,14.13,14.13,12.75,13.13,274600,13.8581552476801,13.8581552476801,12.5047048413249,12.8773940836546,279986.616591667,0.0,1.0
1997-06-26,14.0,14.38,13.75,14.13,78200,13.7306562963568,14.1033455386865,13.4854660053504,13.8581552476801,79733.9891386318,0.0,1.0
1997-06-27,14.69,14.69,13.75,13.88,62000,14.4073814995344,14.4073814995344,13.4854660053504,13.6129649566737,63216.2062224446,0.0,1.0
1997-06-30,15.38,15.38,14.38,14.38,67200,15.0841067027119,15.0841067027119,14.1033455386865,14.1033455386865,68518.2106152952,0.0,1.0
1997-07-01,14.88,16.13,14.75,15.38,124100,14.5937261206992,15.8196775757311,14.4662271693759,15.0841067027119,126534.374067829,0.0,1.0
1997-07-02,14.88,15.25,14.88,15.13,2700,14.5937261206992,14.9566077513886,14.5937261206992,14.8389164117056,2752.96381936453,0.0,1.0
1997-07-03,15.38,15.63,14.88,15.25,66300,15.0841067027119,15.3292969937183,14.5937261206992,14.9566077513886,67600.5560088404,0.0,1.0
1997-07-07,15.25,15.75,14.5,15.25,75500,14.9566077513886,15.4469883334014,14.2210368783695,14.9566077513886,76981.0253192676,0.0,1.0
1997-07-08,16.25,16.25,15.13,15.13,251100,15.9373689154141,15.9373689154141,14.8389164117056,14.8389164117056,256025.635200902,0.0,1.0
1997-07-09,16.13,16.38,16.0,16.0,169500,15.8196775757311,16.0648678667374,15.6921786244077,15.6921786244077,172824.950882328,0.0,1.0
1997-07-10,17.5,17.5,17.0,17.13,118100,17.163320370446,17.163320370446,16.6729397884332,16.8004387397565,120416.676691463,0.0,1.0
1997-07-11,17.5,17.75,17.5,17.5,273100,17.163320370446,17.4085106614523,17.163320370446,17.163320370446,278457.192247575,0.0,1.0
1997-07-14,19.38,20.25,18.63,19.25,249100,19.0071513588139,19.8604135715161,18.2715804857948,18.8796524074906,253986.402742113,0.0,1.0
1997-07-15,20.5,20.5,20.0,20.0,111900,20.1056038625224,20.1056038625224,19.6152232805097,19.6152232805097,114095.056069219,0.0,1.0
1997-07-16,20.38,20.63,20.13,20.5,132600,19.9879125228394,20.2331028138457,19.742722231833,20.1056038625224,135201.11201768,0.0,1.0
1997-07-17,19.63,20.13,19.25,20.0,150700,19.2523416498203,19.742722231833,18.8796524074906,19.6152232805097,153656.165769716,0.0,1.0
1997-07-18,21.38,22.25,19.5,19.63,233700,20.9686736868649,21.821935899567,19.1248426984969,19.2523416498203,238284.312809441,0.0,1.0
1997-07-21,21.88,22.13,21.25,21.75,192300,21.4590542688776,21.704244559884,20.8411747355415,21.3315553175543,196072.200912518,0.0,1.0
1997-07-22,22.25,22.25,21.75,21.75,104100,21.821935899567,21.821935899567,21.3315553175543,21.3315553175543,106142.049479944,0.0,1.0
1997-07-23,21.75,22.25,21.75,21.75,125900,21.3315553175543,21.821935899567,21.3315553175543,21.3315553175543,128369.683280739,0.0,1.0
1997-07-24,23.69,24.25,22.0,22.13,337600,23.2342319757637,23.783458227618,21.5767456085606,21.704244559884,344222.439043506,0.0,1.0
1997-07-25,25.0,25.25,21.75,21.75,451300,24.5190291006371,24.7642193916435,21.3315553175543,21.3315553175543,460152.804325634,0.0,1.0
1997-07-28,30.75,30.88,24.63,25.25,634400,30.1584057937836,30.2859047451069,24.1561474699477,24.7642193916435,646844.535927726,0.0,1.0
1997-07-29,26.81,28.38,26.25,27.0,318400,26.2942068075232,27.8340018350432,25.744980555669,26.4805514286881,324645.807439136,0.0,1.0
1997-07-30,26.25,28.38,25.38,27.0,245000,25.744980555669,27.8340018350432,24.8917183429668,26.4805514286881,249805.976201596,0.0,1.0
1997-07-31,25.0,26.25,23.13,25.75,515700,24.5190291006371,25.744980555669,22.6850057239094,25.2545999736562,525816.089498626,0.0,1.0
1997-08-01,26.38,26.5,23.5,25.25,257400,25.8724795069923,25.9901708466753,23.0478873545989,24.7642193916435,262449.217446085,0.0,1.0
1997-08-04,27.38,28.38,26.75,26.88,499200,26.8532406710178,27.8340018350432,26.2353611376817,26.362860089005,508992.421713619,0.0,1.0
1997-08-05,29.0,29.63,27.38,28.13,338400,28.442073756739,29.0599532900751,26.8532406710178,27.5888115440369,345038.132027022,0.0,1.0
1997-08-06,29.25,29.63,28.63,29.25,96000,28.6872640477454,29.0599532900751,28.0791921260496,28.6872640477454,97883.15802185,0.0,1.0
1997-08-07,29.25,29.38,28.75,29.25,179800,28.6872640477454,28.8147629990687,28.1968834657327,28.6872640477454,183326.99804509,0.0,1.0
1997-08-08,28.5,29.0,27.13,28.88,122400,27.9516931747263,28.442073756739,26.6080503800114,28.324382417056,124801.026477859,0.0,1.0
1997-08-11,30.0,30.0,28.75,29.38,298100,29.4228349207645,29.4228349207645,28.1968834657327,28.8147629990687,303947.597982432,0.0,1.0
1997-08-12,30.88,32.0,30.13,30.56,300000,30.2859047451069,31.3843572488155,29.5503338720878,29.9720611726188,305884.868818282,0.0,1.0
1997-08-13,32.25,32.5,31.0,31.75,131800,31.6295475398219,31.8747378308282,30.40359608479,31.1391669578091,134385.419034165,0.0,1.0
1997-08-14,31.5,32.63,31.0,32.13,59200,30.8939766668028,32.0022367821515,30.40359608479,31.5118562001388,60361.2807801407,0.0,1.0
1997-08-15,31.63,31.88,31.0,31.5,246300,31.0214756181261,31.2666659091324,30.40359608479,30.8939766668028,251131.477299809,0.0,1.0
1997-08-18,31.63,31.88,31.13,31.5,170400,31.0214756181261,31.2666659091324,30.5310950361133,30.8939766668028,173742.605488784,0.0,1.0
1997-08-19,27.5,29.5,25.88,27.5,1228100,26.9709320107008,28.9324543387518,25.3820989249795,26.9709320107008,1252190.6913191,0.0,1.0
1997-08-20,30.75,31.0,26.0,27.38,411000,30.1584057937836,30.40359608479,25.4997902646626,26.8532406710178,419062.270281046,0.0,1.0
1997-08-21,31.0,32.25,29.63,30.75,250500,30.40359608479,31.6295475398219,29.0599532900751,30.1584057937836,255413.865463265,0.0,1.0
1997-08-22,30.5,32.38,29.63,30.25,146300,29.9132155027773,31.7570464911452,29.0599532900751,29.6680252117709,149169.854360382,0.0,1.0
1997-08-25,30.38,32.25,30.25,30.5,93100,29.7955241630942,31.6295475398219,29.6680252117709,29.9132155027773,94926.2709566066,0.0,1.0
1997-08-26,30.88,31.13,30.0,30.63,186100,30.2859047451069,30.5310950361133,29.4228349207645,30.0407144541006,189750.580290274,0.0,1.0
1997-08-27,30.75,31.5,30.63,31.0,114200,30.1584057937836,30.8939766668028,30.0407144541006,30.40359608479,116440.173396826,0.0,1.0
1997-08-28,30.38,31.25,28.88,29.88,202000,29.7955241630942,30.6487863757964,28.324382417056,29.3051435810815,205962.478337643,0.0,1.0
1997-08-29,31.5,32.5,30.0,30.0,118300,30.8939766668028,31.8747378308282,29.4228349207645,29.4228349207645,120620.599937342,0.0,1.0
1997-09-02,31.5,33.38,31.13,32.63,114800,30.8939766668028,32.7378076551707,30.5310950361133,32.0022367821515,117051.943134462,0.0,1.0
1997-09-03,30.13,31.5,29.38,30.38,176500,29.5503338720878,30.8939766668028,28.8147629990687,29.7955241630942,179962.264488089,0.0,1.0
1997-09-04,29.5,30.5,29.0,30.25,91600,28.9324543387518,29.9132155027773,28.442073756739,29.6680252117709,93396.8466125151,0.0,1.0
1997-09-05,28.56,30.0,28.0,29.5,221500,28.0105388445678,29.4228349207645,27.4613125927136,28.9324543387518,225844.994810831,0.0,1.0
1997-09-08,28.44,28.88,26.25,28.5,148800,27.8928475048848,28.324382417056,25.744980555669,27.9516931747263,151718.894933867,0.0,1.0
1997-09-09,29.5,29.88,28.38,28.38,163200,28.9324543387518,29.3051435810815,27.8340018350432,27.8340018350432,166401.368637145,0.0,1.0
1997-09-10,28.94,30.13,28.88,30.0,50700,28.3832280868975,29.5503338720878,28.324382417056,29.4228349207645,51694.5428302896,0.0,1.0
1997-09-11,29.06,29.25,28.63,28.88,135800,28.5009194265806,28.6872640477454,28.0791921260496,28.324382417056,138463.883951742,0.0,1.0
1997-09-12,28.88,29.5,28.88,29.13,46300,28.324382417056,28.9324543387518,28.324382417056,28.5695727080623,47208.2314209547,0.0,1.0
1997-09-15,28.25,29.38,28.0,28.88,135200,27.7065028837199,28.8147629990687,27.4613125927136,28.324382417056,137852.114214106,0.0,1.0
1997-09-16,29.0,29.0,28.38,28.63,38800,28.442073756739,28.442073756739,27.8340018350432,28.0791921260496,39561.1097004978,0.0,1.0
1997-09-17,28.63,29.44,28.63,29.25,86300,28.0791921260496,28.8736086689103,28.0791921260496,28.6872640477454,87992.8805967256,0.0,1.0
1997-09-18,28.69,29.0,27.5,28.5,104200,28.1380377958911,28.442073756739,26.9709320107008,27.9516931747263,106244.011102883,0.0,1.0
1997-09-19,30.0,30.13,28.25,28.25,199100,29.4228349207645,29.5503338720878,27.7065028837199,27.7065028837199,203005.591272399,0.0,1.0
1997-09-22,29.88,31.0,29.88,30.25,76100,29.3051435810815,30.40359608479,29.3051435810815,29.6680252117709,77592.7950569039,0.0,1.0
1997-09-23,30.0,30.5,29.75,29.88,56900,29.4228349207645,29.9132155027773,29.1776446297582,29.3051435810815,58016.163452534,0.0,1.0
1997-09-24,30.13,30.63,29.75,30.0,41100,29.5503338720878,30.0407144541006,29.1776446297582,29.4228349207645,41906.2270281046,0.0,1.0
1997-09-25,29.88,30.38,29.88,29.88,25500,29.3051435810815,29.7955241630942,29.3051435810815,29.3051435810815,26000.2138495539,0.0,1.0
1997-09-26,29.94,30.5,29.88,29.88,38900,29.363989250923,29.9132155027773,29.3051435810815,29.3051435810815,39663.0713234371,0.0,1.0
1997-09-29,30.22,30.38,29.88,29.88,57700,29.6386023768501,29.7955241630942,29.3051435810815,29.3051435810815,58831.8564360495,0.0,1.0
1997-09-30,28.31,30.25,27.0,29.88,119300,27.7653485535615,29.6680252117709,26.4805514286881,29.3051435810815,121640.216166736,0.0,1.0
1997-10-01,26.53,28.38,26.25,28.0,85300,26.0195936815961,27.8340018350432,25.744980555669,27.4613125927136,86973.2643673313,0.0,1.0
1997-10-02,28.56,28.56,25.0,26.5,384500,28.0105388445678,28.0105388445678,24.5190291006371,25.9901708466753,392042.440202097,0.0,1.0
1997-10-03,29.75,30.25,28.75,29.25,220200,29.1776446297582,29.6680252117709,28.1968834657327,28.6872640477454,224519.493712618,0.0,1.0
1997-10-06,28.91,30.5,28.63,30.0,132900,28.3538052519767,29.9132155027773,28.0791921260496,29.4228349207645,135506.996886499,0.0,1.0
1997-10-07,28.88,29.5,27.13,28.38,108000,28.324382417056,28.9324543387518,26.6080503800114,27.8340018350432,110118.552774581,0.0,1.0
1997-10-08,28.75,29.0,28.5,28.5,102600,28.1968834657327,28.442073756739,27.9516931747263,27.9516931747263,104612.625135852,0.0,1.0
1997-10-09,31.0,31.0,28.63,28.63,282500,30.40359608479,30.40359608479,28.0791921260496,28.0791921260496,288041.584803882,0.0,1.0
1997-10-10,30.88,32.75,29.5,29.5,337000,30.2859047451069,32.1199281218346,28.9324543387518,28.9324543387518,343610.66930587,0.0,1.0
1997-10-13,34.0,36.0,32.13,32.5,611300,33.3458795768665,35.3074019049174,31.5118562001388,31.8747378308282,623291.401028717,0.0,1.0
1997-10-14,36.88,38.13,33.63,34.88,585600,36.1704717292599,37.3964231842917,32.982997946177,34.2089494012089,597087.263933284,0.0,1.0
1997-10-15,34.5,37.0,34.13,36.5,280100,33.8362601588792,36.2881630689429,33.4733785281898,35.7977824869302,285594.505853335,0.0,1.0
1997-10-16,31.75,35.5,31.38,34.88,205500,31.1391669578091,34.8170213229047,30.7762853271197,34.2089494012089,209531.135140523,0.0,1.0
1997-10-17,30.5,31.0,28.0,31.0,2723900,29.9132155027773,30.40359608479,27.4613125927136,30.40359608479,2777332.64724705,0.0,1.0
1997-10-20,30.38,30.88,30.25,30.63,484200,29.7955241630942,30.2859047451069,29.6680252117709,30.0407144541006,493698.178272706,0.0,1.0
1997-10-21,29.5,30.5,29.45,30.38,268000,28.9324543387518,29.9132155027773,28.8834162805505,29.7955241630942,273257.149477664,0.0,1.0
1997-10-22,30.0,30.13,28.88,29.0,250400,29.4228349207645,29.5503338720878,28.324382417056,28.442073756739,255311.903840326,0.0,1.0
1997-10-23,28.63,29.5,28.63,28.88,178000,28.0791921260496,28.9324543387518,28.0791921260496,28.324382417056,181491.68883218,0.0,1.0
1997-10-24,24.09,28.75,19.5,28.63,2130000,23.6265364413739,28.1968834657327,19.1248426984969,28.0791921260496,2171782.5686098,0.0,1.0
1997-10-27,23.13,23.63,21.0,22.25,577900,22.6850057239094,23.1753863059222,20.5959844445352,21.821935899567,589236.21896695,0.0,1.0
1997-10-28,25.5,25.5,22.38,22.75,746400,25.0094096826498,25.0094096826498,21.9494348508903,22.3123164815798,761041.553619885,0.0,1.0
1997-10-29,24.25,26.38,23.88,25.88,597100,23.783458227618,25.8724795069923,23.4205765969286,25.3820989249795,608812.850571319,0.0,1.0
1997-10-30,20.5,23.5,20.38,22.75,436400,20.1056038625224,23.0478873545989,19.9879125228394,22.3123164815798,444960.52250766,0.0,1.0
1997-10-31,20.75,22.0,20.25,21.63,213400,20.3507941535288,21.5767456085606,19.8604135715161,21.2138639778712,217586.103352737,0.0,1.0
1997-11-03,21.38,22.13,20.75,21.63,786600,20.9686736868649,21.704244559884,20.3507941535288,21.2138639778712,802030.126041531,0.0,1.0
1997-11-04,19.88,21.5,19.5,21.13,271600,19.4975319408266,21.0863650265479,19.1248426984969,20.7234833958585,276927.767903484,0.0,1.0
1997-11-05,20.75,21.25,19.75,20.0,562700,20.3507941535288,20.8411747355415,19.3700329895033,19.6152232805097,573738.052280156,0.0,1.0
1997-11-06,20.06,21.75,19.63,21.13,435300,19.6740689503512,21.3315553175543,19.2523416498203,20.7234833958585,443838.944655326,0.0,1.0
1997-11-07,18.69,19.75,17.5,19.0,334800,18.3304261556363,19.3700329895033,17.163320370446,18.6344621164842,341367.513601202,0.0,1.0
1997-11-10,17.63,19.38,17.5,19.25,156500,17.2908193217693,19.0071513588139,17.163320370446,18.8796524074906,159569.939900203,0.0,1.0
1997-11-11,17.25,17.75,16.63,17.63,371200,16.9181300794396,17.4085106614523,16.3100581577438,17.2908193217693,378481.544351153,0.0,1.0
1997-11-12,17.94,18.75,17.0,17.13,521300,17.5948552826172,18.3892718254778,16.6729397884332,16.8004387397565,531525.940383233,0.0,1.0
1997-11-13,18.13,18.88,17.31,18.5,574700,17.781199903782,18.5167707768011,16.9769757492811,18.1440815344715,585973.447032888,0.0,1.0
1997-11-14,20.5,21.0,18.0,18.38,247000,20.1056038625224,20.5959844445352,17.6537009524587,18.0263901947884,251845.208660385,0.0,1.0
1997-11-17,20.63,22.0,20.63,21.88,228100,20.2331028138457,21.5767456085606,20.2331028138457,21.4590542688776,232574.461924834,0.0,1.0
1997-11-18,20.13,21.0,20.13,21.0,46000,19.742722231833,20.5959844445352,19.742722231833,20.5959844445352,46902.3465521364,0.0,1.0
1997-11-19,19.5,20.25,19.38,20.0,141300,19.1248426984969,19.8604135715161,19.0071513588139,19.6152232805097,144071.773213411,0.0,1.0
1997-11-20,20.88,20.88,19.63,20.0,128700,20.4782931048521,20.4782931048521,19.2523416498203,19.6152232805097,131224.608723043,0.0,1.0
1997-11-21,20.13,22.25,20.0,21.38,302400,19.742722231833,21.821935899567,19.6152232805097,20.9686736868649,308331.947768827,0.0,1.0
1997-11-24,19.69,20.0,19.62,20.0,90800,19.3111873196618,19.6152232805097,19.24253403818,19.6152232805097,92581.1536289997,0.0,1.0
1997-11-25,19.5,19.88,19.38,19.5,466500,19.1248426984969,19.4975319408266,19.0071513588139,19.1248426984969,475650.971012428,0.0,1.0
1997-11-26,19.75,19.75,19.5,19.75,174600,19.3700329895033,19.3700329895033,19.1248426984969,19.3700329895033,178024.99365224,0.0,1.0
1997-11-28,19.75,19.75,19.5,19.5,4000,19.3700329895033,19.3700329895033,19.1248426984969,19.1248426984969,4078.46491757708,0.0,1.0
1997-12-01,19.0,20.0,18.88,19.5,188700,18.6344621164842,19.6152232805097,18.5167707768011,19.1248426984969,192401.582486699,0.0,1.0
1997-12-02,19.38,19.75,18.88,18.88,19300,19.0071513588139,19.3700329895033,18.5167707768011,18.5167707768011,19678.5932273094,0.0,1.0
1997-12-03,19.25,19.75,19.13,19.13,65900,18.8796524074906,19.3700329895033,18.7619610678075,18.7619610678075,67192.7095170823,0.0,1.0
1997-12-04,20.31,21.0,19.69,20.25,167800,19.9192592413576,20.5959844445352,19.3111873196618,19.8604135715161,171091.603292358,0.0,1.0
1997-12-05,20.25,20.5,20.13,20.38,28700,19.8604135715161,20.1056038625224,19.742722231833,19.9879125228394,29262.9857836155,0.0,1.0
1997-12-08,21.5,21.69,19.88,20.0,194000,21.0863650265479,21.2727096477128,19.4975319408266,19.6152232805097,197805.548502489,0.0,1.0
1997-12-09,20.81,21.5,20.75,21.5,132500,20.4096398233703,21.0863650265479,20.3507941535288,21.0863650265479,135099.150394741,0.0,1.0
1997-12-10,19.25,21.13,19.25,21.13,131300,18.8796524074906,20.7234833958585,18.8796524074906,20.7234833958585,133875.610919468,0.0,1.0
1997-12-11,18.13,19.5,17.38,19.25,424700,17.781199903782,19.1248426984969,17.0456290307629,18.8796524074906,433031.012623747,0.0,1.0
1997-12-12,16.06,19.0,15.88,18.13,364600,15.7510242942493,18.6344621164842,15.5744872847247,17.781199903782,371752.07723715,0.0,1.0
1997-12-15,14.19,16.5,14.0,16.5,377000,13.9170009175216,16.1825592064205,13.7306562963568,16.1825592064205,384395.318481641,0.0,1.0
1997-12-16,14.97,15.5,14.13,14.13,308500,14.6819946254615,15.201798042395,13.8581552476801,13.8581552476801,314551.606768132,0.0,1.0
1997-12-17,14.56,15.13,14.5,15.0,123400,14.279882548211,14.8389164117056,14.2210368783695,14.7114174603823,125820.642707253,0.0,1.0
1997-12-18,13.0,14.88,12.63,14.5,230000,12.7498951323313,14.5937261206992,12.3870135016419,14.2210368783695,234511.732760682,0.0,1.0
1997-12-19,14.59,14.88,12.25,12.75,331500,14.3093053831318,14.5937261206992,12.0143242593122,12.5047048413249,338002.780044201,0.0,1.0
1997-12-22,14.13,14.63,13.63,14.63,246400,13.8581552476801,14.3485358296928,13.3677746656673,14.3485358296928,251233.438922748,0.0,1.0
1997-12-23,14.19,14.63,14.0,14.0,107300,13.9170009175216,14.3485358296928,13.7306562963568,13.7306562963568,109404.821414005,0.0,1.0
1997-12-24,14.25,14.75,14.13,14.75,129600,13.9758465873631,14.4662271693759,13.8581552476801,14.4662271693759,132142.263329498,0.0,1.0
1997-12-26,14.5,14.63,14.13,14.13,84800,14.2210368783695,14.3485358296928,13.8581552476801,13.8581552476801,86463.4562526343,0.0,1.0
1997-12-29,14.38,14.75,14.19,14.38,117900,14.1033455386865,14.4662271693759,13.9170009175216,14.1033455386865,120212.753445584,0.0,1.0
1997-12-30,14.75,15.0,14.38,14.63,492300,14.4662271693759,14.7114174603823,14.1033455386865,14.3485358296928,501957.069730799,0.0,1.0
1997-12-31,14.63,15.25,14.38,15.25,195100,14.3485358296928,14.9566077513886,14.1033455386865,14.9566077513886,198927.126354823,0.0,1.0
1998-01-02,14.44,15.25,14.38,15.25,301000,14.162191208528,14.9566077513886,14.1033455386865,14.9566077513886,306904.485047675,0.0,1.0
1998-01-05,15.56,15.63,14.5,15.13,256800,15.2606437122365,15.3292969937183,14.2210368783695,14.8389164117056,261837.447708449,0.0,1.0
1998-01-06,15.03,15.63,15.0,15.38,103700,14.740840295303,15.3292969937183,14.7114174603823,15.0841067027119,105734.202988186,0.0,1.0
1998-01-07,14.25,15.38,13.88,15.0,171000,13.9758465873631,15.0841067027119,13.6129649566737,14.7114174603823,174354.375226421,0.0,1.0
1998-01-08,13.56,14.19,13.56,14.0,74600,13.2991213841856,13.9170009175216,13.2991213841856,13.7306562963568,76063.3707128124,0.0,1.0
1998-01-09,12.75,14.0,11.88,14.0,394300,12.5047048413249,13.7306562963568,11.6514426286228,13.7306562963568,402034.679250162,0.0,1.0
1998-01-12,13.13,13.13,12.13,12.25,167600,12.8773940836546,12.8773940836546,11.8966329196291,12.0143242593122,170887.68004648,0.0,1.0
1998-01-13,13.34,13.5,13.0,13.13,427000,13.0833539281,13.240275714344,12.7498951323313,12.8773940836546,435376.129951352,0.0,1.0
1998-01-14,13.0,13.63,12.63,13.38,133400,12.7498951323313,13.3677746656673,12.3870135016419,13.122584374661,136016.805001196,0.0,1.0
1998-01-15,12.69,13.13,12.5,13.13,24300,12.4458591714834,12.8773940836546,12.2595145503186,12.8773940836546,24776.6743742808,0.0,1.0
1998-01-16,12.97,13.13,12.38,13.13,70500,12.7204722974105,12.8773940836546,12.1418232106355,12.8773940836546,71882.9441722963,0.0,1.0
1998-01-20,12.69,13.06,12.63,13.06,67400,12.4458591714834,12.8087408021728,12.3870135016419,12.8087408021728,68722.1338611738,0.0,1.0
1998-01-21,12.5,13.0,12.0,12.63,61800,12.2595145503186,12.7498951323313,11.7691339683058,12.3870135016419,63012.2829765657,0.0,1.0
1998-01-22,11.0,12.38,10.63,12.38,56200,10.7883728042803,12.1418232106355,10.4254911735909,12.1418232106355,57302.4320919582,0.0,1.0
1998-01-23,11.06,11.5,10.0,10.63,433900,10.8472184741219,11.2787533862931,9.80761164025484,10.4254911735909,442411.481934172,0.0,1.0
1998-01-26,11.25,11.38,11.13,11.38,106400,11.0335630952867,11.16106204661,10.9158717556036,11.16106204661,108487.16680755,0.0,1.0
1998-01-27,12.34,12.34,11.25,11.38,61100,12.1025927640745,12.1025927640745,11.0335630952867,11.16106204661,62298.5516159898,0.0,1.0
1998-01-28,12.38,12.75,11.63,12.75,199400,12.1418232106355,12.5047048413249,11.4062523376164,12.5047048413249,203311.476141217,0.0,1.0
1998-01-29,12.19,12.5,11.94,12.38,76900,11.9554785894707,12.2595145503186,11.7102882984643,12.1418232106355,78408.4880404191,0.0,1.0
1998-01-30,12.5,12.88,12.0,12.25,53800,12.2595145503186,12.6322037926482,11.7691339683058,12.0143242593122,54855.3531414115,0.0,1.0
1998-02-02,12.5,13.13,12.5,12.63,138800,12.2595145503186,12.8773940836546,12.2595145503186,12.3870135016419,141522.732639924,0.0,1.0
1998-02-03,14.38,14.5,12.5,12.5,219700,14.1033455386865,14.2210368783695,12.2595145503186,12.2595145503186,224009.685597921,0.0,1.0
1998-02-04,17.0,17.0,14.63,14.63,451800,16.6729397884332,16.6729397884332,14.3485358296928,14.3485358296928,460662.612440332,0.0,1.0
1998-02-05,15.06,17.75,15.06,17.38,346700,14.7702631302238,17.4085106614523,14.7702631302238,17.0456290307629,353500.946730993,0.0,1.0
1998-02-06,16.13,16.63,15.06,15.5,103300,15.8196775757311,16.3100581577438,14.7702631302238,15.201798042395,105326.356496428,0.0,1.0
1998-02-09,16.69,16.88,16.13,16.13,73400,16.3689038275853,16.5552484487502,15.8196775757311,15.8196775757311,74839.8312375396,0.0,1.0
1998-02-10,17.63,18.81,16.63,17.0,283200,17.2908193217693,18.4481174953194,16.3100581577438,16.6729397884332,288755.316164457,0.0,1.0
1998-02-11,18.13,18.38,17.63,17.88,290900,17.781199903782,18.0263901947884,17.2908193217693,17.5360096127757,296606.361130794,0.0,1.0
1998-02-12,17.25,18.38,16.63,18.13,234200,16.9181300794396,18.0263901947884,16.3100581577438,17.781199903782,238794.120924138,0.0,1.0
1998-02-13,16.56,17.0,16.38,16.75,110300,16.241404876262,16.6729397884332,16.0648678667374,16.4277494974269,112463.670102188,0.0,1.0
1998-02-17,15.28,17.13,15.13,17.13,110400,14.9860305863094,16.8004387397565,14.8389164117056,16.8004387397565,112565.631725127,0.0,1.0
1998-02-18,15.94,16.38,14.88,15.38,127900,15.6333329545662,16.0648678667374,14.5937261206992,15.0841067027119,130408.915739527,0.0,1.0
1998-02-19,15.31,16.25,14.88,16.0,190600,15.0154534212302,15.9373689154141,14.5937261206992,15.6921786244077,194338.853322548,0.0,1.0
1998-02-20,14.5,15.5,13.88,15.5,254200,14.2210368783695,15.201798042395,13.6129649566737,15.201798042395,259186.445512024,0.0,1.0
1998-02-23,15.72,15.75,13.75,14.63,168100,15.4175654984806,15.4469883334014,13.4854660053504,14.3485358296928,171397.488161177,0.0,1.0
1998-02-24,15.06,15.75,14.88,15.75,139000,14.7702631302238,15.4469883334014,14.5937261206992,15.4469883334014,141726.655885804,0.0,1.0
1998-02-25,15.13,15.5,14.94,14.94,75600,14.8389164117056,15.201798042395,14.6525717905407,14.6525717905407,77082.9869422067,0.0,1.0
1998-02-26,15.69,16.0,15.25,15.63,75600,15.3881426635598,15.6921786244077,14.9566077513886,15.3292969937183,77082.9869422071,0.0,1.0
1998-02-27,16.88,17.88,15.5,16.0,291600,16.5552484487502,17.5360096127757,15.201798042395,15.6921786244077,297320.092491369,0.0,1.0
1998-03-02,16.13,17.5,16.06,16.88,189700,15.8196775757311,17.163320370446,15.7510242942493,16.5552484487502,193421.198716093,0.0,1.0
1998-03-03,16.63,17.25,15.75,16.38,112500,16.3100581577438,16.9181300794396,15.4469883334014,16.0648678667374,114706.825806855,0.0,1.0
1998-03-04,16.0,17.25,15.25,16.5,377000,15.6921786244077,16.9181300794396,14.9566077513886,16.1825592064205,384395.318481641,0.0,1.0
1998-03-05,15.44,15.88,14.25,14.88,260300,15.1429523725535,15.5744872847247,13.9758465873631,14.5937261206992,265406.104511328,0.0,1.0
1998-03-06,15.5,15.88,15.38,15.38,193100,15.201798042395,15.5744872847247,15.0841067027119,15.0841067027119,196887.893896034,0.0,1.0
1998-03-09,15.13,15.63,15.13,15.63,88600,14.8389164117056,15.3292969937183,14.8389164117056,15.3292969937183,90337.9979243322,0.0,1.0
1998-03-10,14.88,15.25,14.88,15.0,45300,14.5937261206992,14.9566077513886,14.5937261206992,14.7114174603823,46188.6151915605,0.0,1.0
1998-03-11,15.25,15.44,14.88,14.88,27900,14.9566077513886,15.1429523725535,14.5937261206992,14.5937261206992,28447.2928001002,0.0,1.0
1998-03-12,15.0,15.13,14.75,15.0,315700,14.7114174603823,14.8389164117056,14.4662271693759,14.7114174603823,321892.84361977,0.0,1.0
1998-03-13,14.25,14.88,13.88,14.75,95400,13.9758465873631,14.5937261206992,13.6129649566737,14.4662271693759,97271.3882842138,0.0,1.0
1998-03-16,14.38,14.63,14.0,14.25,30300,14.1033455386865,14.3485358296928,13.7306562963568,13.9758465873631,30894.3717506463,0.0,1.0
1998-03-17,14.13,14.5,13.75,14.25,78400,13.8581552476801,14.2210368783695,13.4854660053504,13.9758465873631,79937.9123845108,0.0,1.0
1998-03-18,14.06,14.25,13.88,13.88,32700,13.7895019661983,13.9758465873631,13.6129649566737,13.6129649566737,33341.4507011927,0.0,1.0
1998-03-19,14.06,14.25,13.88,13.88,56000,13.7895019661983,13.9758465873631,13.6129649566737,13.6129649566737,57098.5088460792,0.0,1.0
1998-03-20,13.5,14.13,13.5,14.13,52800,13.240275714344,13.8581552476801,13.240275714344,13.8581552476801,53835.7369120176,0.0,1.0
1998-03-23,13.88,13.88,13.5,13.5,32300,13.6129649566737,13.6129649566737,13.240275714344,13.240275714344,32933.604209435,0.0,1.0
1998-03-24,13.69,14.0,13.5,14.0,88300,13.4266203355089,13.7306562963568,13.240275714344,13.7306562963568,90032.113055514,0.0,1.0
1998-03-25,14.63,15.13,14.25,14.75,119600,14.3485358296928,14.8389164117056,13.9758465873631,14.4662271693759,121946.101035555,0.0,1.0
1998-03-26,14.88,15.0,14.5,14.63,52400,14.5937261206992,14.7114174603823,14.2210368783695,14.3485358296928,53427.8904202598,0.0,1.0
1998-03-27,14.97,15.25,14.63,14.88,81900,14.6819946254615,14.9566077513886,14.3485358296928,14.5937261206992,83506.5691873908,0.0,1.0
1998-03-30,14.25,15.13,14.13,15.13,56400,13.9758465873631,14.8389164117056,13.8581552476801,14.8389164117056,57506.3553378371,0.0,1.0
1998-03-31,14.56,14.63,14.38,14.5,38800,14.279882548211,14.3485358296928,14.1033455386865,14.2210368783695,39561.1097004978,0.0,1.0
1998-04-01,14.81,15.13,14.5,14.63,95500,14.5250728392174,14.8389164117056,14.2210368783695,14.3485358296928,97373.349907153,0.0,1.0
1998-04-02,14.94,15.13,14.5,14.88,443000,14.6525717905407,14.8389164117056,14.2210368783695,14.5937261206992,451689.989621663,0.0,1.0
1998-04-03,14.5,15.25,14.38,15.25,29900,14.2210368783695,14.9566077513886,14.1033455386865,14.9566077513886,30486.5252588887,0.0,1.0
1998-04-06,14.56,14.81,14.38,14.38,20900,14.279882548211,14.5250728392174,14.1033455386865,14.1033455386865,21309.9791943403,0.0,1.0
1998-04-07,14.66,14.69,14.5,14.5,51400,14.3779586646136,14.4073814995344,14.2210368783695,14.2210368783695,52408.2741908655,0.0,1.0
1998-04-08,14.5,14.5,14.0,14.25,22700,14.2210368783695,14.2210368783695,13.7306562963568,13.9758465873631,23145.28840725,0.0,1.0
1998-04-09,14.06,14.69,14.0,14.0,31100,13.7895019661983,14.4073814995344,13.7306562963568,13.7306562963568,31710.0647341618,0.0,1.0
1998-04-13,14.0,14.13,13.69,14.0,38600,13.7306562963568,13.8581552476801,13.4266203355089,13.7306562963568,39357.1864546188,0.0,1.0
1998-04-14,14.19,14.25,13.75,14.0,22300,13.9170009175216,13.9758465873631,13.4854660053504,13.7306562963568,22737.4419154923,0.0,1.0
1998-04-15,15.13,15.38,14.25,14.25,84200,14.8389164117056,15.0841067027119,13.9758465873631,13.9758465873631,85851.6865149974,0.0,1.0
1998-04-16,15.06,15.38,14.75,14.75,37300,14.7702631302238,15.0841067027119,14.4662271693759,14.4662271693759,38031.6853564063,0.0,1.0
1998-04-17,15.13,15.25,14.75,15.0,76900,14.8389164117056,14.9566077513886,14.4662271693759,14.7114174603823,78408.4880404193,0.0,1.0
1998-04-20,15.0,15.63,14.88,14.88,70200,14.7114174603823,15.3292969937183,14.5937261206992,14.5937261206992,71577.0593034776,0.0,1.0
1998-04-21,15.13,15.5,15.0,15.13,60700,14.8389164117056,15.201798042395,14.7114174603823,14.8389164117056,61890.7051242321,0.0,1.0
1998-04-22,16.25,16.44,14.88,16.25,178300,15.9373689154141,16.123713536579,14.5937261206992,15.9373689154141,181797.573700999,0.0,1.0
1998-04-23,15.38,15.75,15.0,15.13,523400,15.0841067027119,15.4469883334014,14.7114174603823,14.8389164117056,533667.134464963,0.0,1.0
1998-04-24,15.13,15.5,15.06,15.25,105200,14.8389164117056,15.201798042395,14.7702631302238,14.9566077513886,107263.627332277,0.0,1.0
1998-04-27,14.75,14.88,14.38,14.5,113100,14.4662271693759,14.5937261206992,14.1033455386865,14.2210368783695,115318.595544492,0.0,1.0
1998-04-28,14.88,15.0,14.63,14.63,116900,14.5937261206992,14.7114174603823,14.3485358296928,14.3485358296928,119193.13721619,0.0,1.0
1998-04-29,14.88,15.0,14.88,15.0,43700,14.5937261206992,14.7114174603823,14.5937261206992,14.7114174603823,44557.2292245296,0.0,1.0
1998-04-30,14.88,15.0,14.88,14.88,93300,14.5937261206992,14.7114174603823,14.5937261206992,14.5937261206992,95130.1942024855,0.0,1.0
1998-05-01,15.0,15.0,14.88,15.0,30800,14.7114174603823,14.7114174603823,14.5937261206992,14.7114174603823,31404.1798653435,0.0,1.0
1998-05-04,14.88,15.0,14.88,15.0,26400,14.5937261206992,14.7114174603823,14.5937261206992,14.7114174603823,26917.8684560088,0.0,1.0
1998-05-05,14.88,15.13,14.75,14.88,68500,14.5937261206992,14.8389164117056,14.4662271693759,14.5937261206992,69843.7117135076,0.0,1.0
1998-05-06,15.0,15.13,14.75,14.75,60200,14.7114174603823,14.8389164117056,14.4662271693759,14.4662271693759,61380.8970095349,0.0,1.0
1998-05-07,15.0,15.13,14.88,14.88,26900,14.7114174603823,14.8389164117056,14.5937261206992,14.5937261206992,27427.6765707058,0.0,1.0
1998-05-08,15.0,15.13,14.88,14.88,53600,14.7114174603823,14.8389164117056,14.5937261206992,14.5937261206992,54651.4298955328,0.0,1.0
1998-05-11,14.88,15.0,14.88,14.88,23900,14.5937261206992,14.7114174603823,14.5937261206992,14.5937261206992,24368.8278825231,0.0,1.0
1998-05-12,14.94,15.0,14.88,14.88,33600,14.6525717905407,14.7114174603823,14.5937261206992,14.5937261206992,34259.1053076476,0.0,1.0
1998-05-13,14.94,15.0,14.88,14.88,26500,14.6525717905407,14.7114174603823,14.5937261206992,14.5937261206992,27019.8300789482,0.0,1.0
1998-05-14,15.44,15.5,14.88,14.88,88800,15.1429523725535,15.201798042395,14.5937261206992,14.5937261206992,90541.9211702111,0.0,1.0
1998-05-15,14.94,15.38,14.94,15.38,41300,14.6525717905407,15.0841067027119,14.6525717905407,15.0841067027119,42110.1502739835,0.0,1.0
1998-05-18,15.0,15.19,14.94,15.19,26300,14.7114174603823,14.8977620815471,14.6525717905407,14.8977620815471,26815.9068330692,0.0,1.0
1998-05-19,15.13,15.31,14.91,14.94,81200,14.8389164117056,15.0154534212302,14.62314895562,14.6525717905407,82792.8378268146,0.0,1.0
1998-05-20,14.88,15.25,14.88,14.88,6700,14.5937261206992,14.9566077513886,14.5937261206992,14.5937261206992,6831.42873694162,0.0,1.0
1998-05-21,14.88,15.25,14.88,14.88,24500,14.5937261206992,14.9566077513886,14.5937261206992,14.5937261206992,24980.5976201596,0.0,1.0
1998-05-22,14.53,15.25,14.44,15.25,22800,14.2504597132903,14.9566077513886,14.162191208528,14.9566077513886,23247.2500301893,0.0,1.0
1998-05-26,14.5,14.88,14.38,14.88,111100,14.2210368783695,14.5937261206992,14.1033455386865,14.5937261206992,113279.363085704,0.0,1.0
1998-05-27,14.5,14.63,14.38,14.5,142900,14.2210368783695,14.3485358296928,14.1033455386865,14.2210368783695,145703.159180441,0.0,1.0
1998-05-28,14.5,14.69,14.38,14.5,26000,14.2210368783695,14.4073814995344,14.1033455386865,14.2210368783695,26510.0219642511,0.0,1.0
1998-05-29,14.25,14.63,14.25,14.56,124600,13.9758465873631,14.3485358296928,13.9758465873631,14.279882548211,127044.182182527,0.0,1.0
1998-06-01,13.63,14.13,13.63,14.13,99500,13.3677746656673,13.8581552476801,13.3677746656673,13.8581552476801,101451.81482473,0.0,1.0
1998-06-02,13.19,14.19,12.5,14.19,62700,12.9362397534961,13.9170009175216,12.2595145503186,13.9170009175216,63929.9375830209,0.0,1.0
1998-06-03,12.75,13.38,12.75,13.25,25600,12.5047048413249,13.122584374661,12.5047048413249,12.9950854233377,26102.1754724934,0.0,1.0
1998-06-04,12.63,13.0,12.5,13.0,12800,12.3870135016419,12.7498951323313,12.2595145503186,12.7498951323313,13051.0877362466,0.0,1.0
1998-06-05,12.38,13.0,12.38,13.0,32100,12.1418232106355,12.7498951323313,12.1418232106355,12.7498951323313,32729.6809635561,0.0,1.0
1998-06-08,12.44,12.75,12.38,12.75,40100,12.200668880477,12.5047048413249,12.1418232106355,12.5047048413249,40886.6107987103,0.0,1.0
1998-06-09,12.38,12.75,12.38,12.5,20400,12.1418232106355,12.5047048413249,12.1418232106355,12.2595145503186,20800.1710796431,0.0,1.0
1998-06-10,11.5,11.94,11.12,11.94,149600,11.2787533862931,11.7102882984643,10.9060641439634,11.7102882984643,152534.587917382,0.0,1.0
1998-06-11,11.25,11.56,11.25,11.38,100300,11.0335630952867,11.3375990561346,11.0335630952867,11.16106204661,102267.507808245,0.0,1.0
1998-06-12,11.25,11.25,11.0,11.0,149500,11.0335630952867,11.0335630952867,10.7883728042803,10.7883728042803,152432.626294443,0.0,1.0
1998-06-15,11.75,12.0,11.25,11.25,29400,11.5239436772994,11.7691339683058,11.0335630952867,11.0335630952867,29976.7171441917,0.0,1.0
1998-06-16,11.38,11.75,11.25,11.75,38100,11.16106204661,11.5239436772994,11.0335630952867,11.5239436772994,38847.3783399218,0.0,1.0
1998-06-17,11.5,11.75,11.25,11.5,38600,11.2787533862931,11.5239436772994,11.0335630952867,11.2787533862931,39357.1864546187,0.0,1.0
1998-06-18,11.38,11.5,11.38,11.5,8100,11.16106204661,11.2787533862931,11.16106204661,11.2787533862931,8258.8914580936,0.0,1.0
1998-06-19,11.5,11.5,11.38,11.38,3900,11.2787533862931,11.2787533862931,11.16106204661,11.16106204661,3976.50329463764,0.0,1.0
1998-06-22,11.5,11.5,11.38,11.5,4100,11.2787533862931,11.2787533862931,11.16106204661,11.2787533862931,4180.4265405165,0.0,1.0
1998-06-23,11.63,11.75,11.38,11.38,16500,11.4062523376164,11.5239436772994,11.16106204661,11.16106204661,16823.6677850054,0.0,1.0
1998-06-24,11.25,12.0,11.25,12.0,36100,11.0335630952867,11.7691339683058,11.0335630952867,11.7691339683058,36808.1458811332,0.0,1.0
1998-06-25,11.5,11.5,11.25,11.5,42600,11.2787533862931,11.2787533862931,11.0335630952867,11.2787533862931,43435.6513721958,0.0,1.0
1998-06-26,11.38,11.63,11.38,11.5,42300,11.16106204661,11.4062523376164,11.16106204661,11.2787533862931,43129.7665033777,0.0,1.0
1998-06-29,11.63,11.88,11.38,11.63,54800,11.4062523376164,11.6514426286228,11.16106204661,11.4062523376164,55874.9693708059,0.0,1.0
1998-06-30,11.63,12.0,11.38,11.63,69700,11.4062523376164,11.7691339683058,11.16106204661,11.4062523376164,71067.2511887806,0.0,1.0
1998-07-01,11.69,11.94,11.63,11.94,34100,11.4650980074579,11.7102882984643,11.4062523376164,11.7102882984643,34768.9134223447,0.0,1.0
1998-07-02,11.69,11.75,11.69,11.75,22500,11.4650980074579,11.5239436772994,11.4650980074579,11.5239436772994,22941.3651613711,0.0,1.0
1998-07-06,11.69,11.69,11.63,11.63,19100,11.4650980074579,11.4650980074579,11.4062523376164,11.4062523376164,19474.6699814306,0.0,1.0
1998-07-07,11.38,11.75,11.38,11.63,37300,11.16106204661,11.5239436772994,11.16106204661,11.4062523376164,38031.6853564063,0.0,1.0
1998-07-08,11.38,11.63,11.38,11.38,12300,11.16106204661,11.4062523376164,11.16106204661,11.16106204661,12541.2796215495,0.0,1.0
1998-07-09,11.63,11.63,11.38,11.38,18100,11.4062523376164,11.4062523376164,11.16106204661,11.16106204661,18455.0537520363,0.0,1.0
1998-07-10,11.38,11.69,11.38,11.38,28800,11.16106204661,11.4650980074579,11.16106204661,11.16106204661,29364.947406555,0.0,1.0
1998-07-13,11.38,11.75,11.13,11.13,14400,11.16106204661,11.5239436772994,10.9158717556036,10.9158717556036,14682.4737032775,0.0,1.0
1998-07-14,11.5,11.75,11.31,11.75,8300,11.2787533862931,11.5239436772994,11.0924087651282,11.5239436772994,8462.81470397242,0.0,1.0
1998-07-15,12.38,12.44,11.38,11.5,160600,12.1418232106355,12.200668880477,11.16106204661,11.2787533862931,163750.36644072,0.0,1.0
1998-07-16,12.63,13.0,12.38,12.81,100100,12.3870135016419,12.7498951323313,12.1418232106355,12.5635505111665,102063.584562366,0.0,1.0
1998-07-17,12.0,12.75,11.88,12.38,17100,11.7691339683058,12.5047048413249,11.6514426286228,12.1418232106355,17435.437522642,0.0,1.0
1998-07-20,11.25,12.31,11.0,12.31,58200,11.0335630952867,12.0731699291537,10.7883728042803,12.0731699291537,59341.6645507465,0.0,1.0
1998-07-21,11.44,11.56,11.0,11.25,42900,11.2199077164515,11.3375990561346,10.7883728042803,11.0335630952867,43741.5362410144,0.0,1.0
1998-07-22,11.44,11.44,11.38,11.38,8800,11.2199077164515,11.2199077164515,11.16106204661,11.16106204661,8972.62281866961,0.0,1.0
1998-07-23,11.44,12.0,11.38,11.44,100700,11.2199077164515,11.7691339683058,11.16106204661,11.2199077164515,102675.354300003,0.0,1.0
1998-07-24,10.75,11.63,10.75,11.44,33300,10.543182513274,11.4062523376164,10.543182513274,11.2199077164515,33953.2204388291,0.0,1.0
1998-07-27,10.13,11.0,9.75,11.0,40000,9.93511059157816,10.7883728042803,9.56242134924847,10.7883728042803,40784.6491757708,0.0,1.0
1998-07-28,10.56,10.75,10.0,10.0,41700,10.3568378921091,10.543182513274,9.80761164025484,9.80761164025484,42517.9967657411,0.0,1.0
1998-07-29,10.44,10.63,10.13,10.63,20000,10.2391465524261,10.4254911735909,9.93511059157816,10.4254911735909,20392.3245878853,0.0,1.0
1998-07-30,10.5,10.63,10.31,10.38,14000,10.2979922222676,10.4254911735909,10.1116476011027,10.1803008825845,14274.6272115198,0.0,1.0
1998-07-31,10.56,10.63,10.25,10.5,20900,10.3568378921091,10.4254911735909,10.0528019312612,10.2979922222676,21309.9791943403,0.0,1.0
1998-08-03,10.56,10.56,10.25,10.25,14500,10.3568378921091,10.3568378921091,10.0528019312612,10.0528019312612,14784.4353262169,0.0,1.0
1998-08-04,9.563,10.75,9.5,10.75,33000,9.37901901157571,10.543182513274,9.3172310582421,10.543182513274,33647.3355700109,0.0,1.0
1998-08-05,9.75,10.0,9.5,9.5,14900,9.56242134924847,9.80761164025484,9.3172310582421,9.3172310582421,15192.2818179746,0.0,1.0
1998-08-06,10.31,10.38,9.75,9.75,66900,10.1116476011027,10.1803008825845,9.56242134924847,9.56242134924847,68212.325746477,0.0,1.0
1998-08-07,10.63,11.06,10.5,10.5,50600,10.4254911735909,10.8472184741219,10.2979922222676,10.2979922222676,51592.5812073501,0.0,1.0
1998-08-10,10.38,10.88,10.38,10.81,28400,10.1803008825845,10.6706814645973,10.1803008825845,10.6020281831155,28957.1009147974,0.0,1.0
1998-08-11,10.06,10.5,10.0,10.25,23500,9.86645731009637,10.2979922222676,9.80761164025484,10.0528019312612,23960.9813907654,0.0,1.0
1998-08-12,9.875,10.5,9.875,10.25,47900,9.68501649475166,10.2979922222676,9.68501649475166,10.0528019312612,48839.6173879855,0.0,1.0
1998-08-13,8.625,9.375,8.594,9.125,180400,8.4590650397198,9.19463591273891,8.42866144363501,8.94944562173254,183938.767782726,0.0,1.0
1998-08-14,9.25,9.375,8.75,8.75,73700,9.07204076723573,9.19463591273891,8.58166018522299,8.58166018522299,75145.7161063577,0.0,1.0
1998-08-17,10.25,10.25,9.375,9.375,51400,10.0528019312612,10.0528019312612,9.19463591273891,9.19463591273891,52408.2741908656,0.0,1.0
1998-08-18,10.34,10.38,10.13,10.13,48200,10.1410704360235,10.1803008825845,9.93511059157816,9.93511059157816,49145.5022568039,0.0,1.0
1998-08-19,10.56,10.63,10.25,10.25,93700,10.3568378921091,10.4254911735909,10.0528019312612,10.0528019312612,95538.0406942433,0.0,1.0
1998-08-20,10.5,10.63,10.25,10.25,19300,10.2979922222676,10.4254911735909,10.0528019312612,10.0528019312612,19678.5932273094,0.0,1.0
1998-08-21,11.13,11.25,10.38,10.38,81100,10.9158717556036,11.0335630952867,10.1803008825845,10.1803008825845,82690.8762038757,0.0,1.0
1998-08-24,11.19,11.19,10.88,11.0,48900,10.9747174254452,10.9747174254452,10.6706814645973,10.7883728042803,49859.2336173797,0.0,1.0
1998-08-25,10.0,11.0,10.0,11.0,32900,9.80761164025484,10.7883728042803,9.80761164025484,10.7883728042803,33545.3739470715,0.0,1.0
1998-08-26,9.25,9.875,9.25,9.75,21600,9.07204076723573,9.68501649475166,9.07204076723573,9.56242134924847,22023.7105549162,0.0,1.0
1998-08-27,8.75,8.875,8.625,8.875,47500,8.58166018522299,8.70425533072617,8.4590650397198,8.70425533072617,48431.7708962278,0.0,1.0
1998-08-28,8.656,8.875,8.5,8.563,24900,8.48946863580459,8.70425533072617,8.33646989421661,8.39825784755022,25388.4441119173,0.0,1.0
1998-08-31,6.25,8.5,6.25,8.5,52200,6.12975727515928,8.33646989421661,6.12975727515928,8.33646989421661,53223.9671743809,0.0,1.0
1998-09-01,8.125,8.125,6.0,6.75,103700,7.96868445770706,7.96868445770706,5.8845669841529,6.62013785717202,105734.202988186,0.0,1.0
1998-09-02,7.75,8.125,7.75,7.75,13400,7.6008990211975,7.96868445770706,7.6008990211975,7.6008990211975,13662.8574738832,0.0,1.0
1998-09-03,7.5,7.875,7.188,7.75,21400,7.35570873019113,7.72349416670069,7.04971124701518,7.6008990211975,21819.7873090374,0.0,1.0
1998-09-04,7.5,7.625,7.313,7.375,14700,7.35570873019113,7.47830387569432,7.17230639251837,7.23311358468795,14988.3585720958,0.0,1.0
1998-09-08,7.625,7.813,7.5,7.563,16400,7.47830387569432,7.66268697453111,7.35570873019113,7.41749668352474,16721.706162066,0.0,1.0
1998-09-09,7.625,7.875,7.563,7.563,21000,7.47830387569432,7.72349416670069,7.41749668352474,7.41749668352474,21411.9408172797,0.0,1.0
1998-09-10,7.75,7.938,7.375,7.938,26300,7.6008990211975,7.78528212003429,7.23311358468795,7.78528212003429,26815.9068330693,0.0,1.0
1998-09-11,7.938,7.938,7.625,7.625,19600,7.78528212003429,7.78528212003429,7.47830387569432,7.47830387569432,19984.4780961277,0.0,1.0
1998-09-14,8.125,8.25,7.813,7.813,21600,7.96868445770706,8.09127960321024,7.66268697453111,7.66268697453111,22023.7105549162,0.0,1.0
1998-09-15,8.313,8.5,8.125,8.25,43700,8.15306755654385,8.33646989421661,7.96868445770706,8.09127960321024,44557.2292245296,0.0,1.0
1998-09-16,8.625,8.625,8.375,8.375,11600,8.4590650397198,8.4590650397198,8.21387474871343,8.21387474871343,11827.5482609735,0.0,1.0
1998-09-17,8.375,8.5,8.0,8.5,12900,8.21387474871343,8.33646989421661,7.84608931220387,8.33646989421661,13153.0493591861,0.0,1.0
1998-09-18,8.25,8.5,8.25,8.5,4800,8.09127960321024,8.33646989421661,8.09127960321024,8.33646989421661,4894.1579010925,0.0,1.0
1998-09-21,8.313,8.438,8.0,8.0,12300,8.15306755654385,8.27566270204704,7.84608931220387,7.84608931220387,12541.2796215495,0.0,1.0
1998-09-22,8.313,8.375,8.25,8.375,8600,8.15306755654385,8.21387474871343,8.09127960321024,8.21387474871343,8768.69957279073,0.0,1.0
1998-09-23,8.375,8.375,8.313,8.313,12400,8.21387474871343,8.21387474871343,8.15306755654385,8.15306755654385,12643.241244489,0.0,1.0
1998-09-24,8.313,8.375,8.313,8.375,4600,8.15306755654385,8.21387474871343,8.15306755654385,8.21387474871343,4690.23465521365,0.0,1.0
1998-09-25,8.313,8.344,8.063,8.344,31100,8.15306755654385,8.18347115262864,7.90787726553748,8.18347115262864,31710.0647341618,0.0,1.0
1998-09-28,7.563,8.25,7.438,8.188,29000,7.41749668352474,8.09127960321024,7.29490153802155,8.03047241104066,29568.8706524338,0.0,1.0
1998-09-29,7.625,7.75,7.5,7.5,76600,7.47830387569432,7.6008990211975,7.35570873019113,7.35570873019113,78102.6031716011,0.0,1.0
1998-09-30,7.313,7.75,7.313,7.625,9000,7.17230639251837,7.6008990211975,7.17230639251837,7.47830387569432,9176.54606454843,0.0,1.0
1998-10-01,7.625,7.75,7.313,7.75,23400,7.47830387569432,7.6008990211975,7.17230639251837,7.6008990211975,23859.0197678259,0.0,1.0
1998-10-02,7.625,7.75,7.313,7.625,20900,7.47830387569432,7.6008990211975,7.17230639251837,7.47830387569432,21309.9791943402,0.0,1.0
1998-10-05,7.313,7.625,7.313,7.625,49400,7.17230639251837,7.47830387569432,7.17230639251837,7.47830387569432,50369.0417320769,0.0,1.0
1998-10-06,7.125,7.625,7.125,7.313,137900,6.98792329368157,7.47830387569432,6.98792329368157,7.17230639251837,140605.07803347,0.0,1.0
1998-10-07,6.938,7.25,6.813,7.063,52100,6.80452095600881,7.11051843918476,6.68192581050562,6.92711610151199,53122.0055514415,0.0,1.0
1998-10-08,6.75,7.125,6.313,6.75,129600,6.62013785717202,6.98792329368157,6.19154522849288,6.62013785717202,132142.263329497,0.0,1.0
1998-10-09,6.75,7.0,6.5,7.0,114800,6.62013785717202,6.86532814817839,6.37494756616565,6.86532814817839,117051.943134462,0.0,1.0
1998-10-12,7.063,7.625,7.0,7.25,158500,6.92711610151199,7.47830387569432,6.86532814817839,7.11051843918476,161609.172358992,0.0,1.0
1998-10-13,7.0,7.125,7.0,7.125,205100,6.86532814817839,6.98792329368157,6.86532814817839,6.98792329368157,209123.288648765,0.0,1.0
1998-10-14,7.125,7.188,7.0,7.188,137800,6.98792329368157,7.04971124701518,6.86532814817839,7.04971124701518,140503.116410531,0.0,1.0
1998-10-15,7.25,7.313,7.063,7.063,30800,7.11051843918476,7.17230639251837,6.92711610151199,6.92711610151199,31404.1798653435,0.0,1.0
1998-10-16,7.688,7.75,7.5,7.5,25100,7.54009182902792,7.6008990211975,7.35570873019113,7.35570873019113,25592.3673577962,0.0,1.0
1998-10-19,7.25,7.25,5.625,6.0,160500,7.11051843918476,7.11051843918476,5.51678154764335,5.8845669841529,163648.40481778,0.0,1.0
1998-10-20,7.625,7.688,7.125,7.5,74000,7.47830387569432,7.54009182902792,6.98792329368157,7.35570873019113,75451.600975176,0.0,1.0
1998-10-21,7.75,7.75,7.5,7.5,23300,7.6008990211975,7.6008990211975,7.35570873019113,7.35570873019113,23757.0581448865,0.0,1.0
1998-10-22,10.19,11.0,9.063,9.125,321600,9.99395626141968,10.7883728042803,8.88863842956296,8.94944562173254,327908.579373198,0.0,1.0
1998-10-23,11.88,12.25,10.19,10.19,354900,11.6514426286228,12.0143242593122,9.99395626141968,9.99395626141968,361861.799812025,0.0,1.0
1998-10-26,11.81,12.25,11.5,11.88,171800,11.582789347141,12.0143242593122,11.2787533862931,11.6514426286228,175170.068209935,0.0,1.0
1998-10-27,11.75,12.13,11.75,11.88,140500,11.5239436772994,11.8966329196291,11.5239436772994,11.6514426286228,143256.080229896,0.0,1.0
1998-10-28,12.38,12.5,11.63,11.69,331300,12.1418232106355,12.2595145503186,11.4062523376164,11.4650980074579,337798.856798322,0.0,1.0
1998-10-29,12.63,13.25,12.0,12.13,146200,12.3870135016419,12.9950854233377,11.7691339683058,11.8966329196291,149067.892737442,0.0,1.0
1998-10-30,13.13,13.13,12.44,12.44,115900,12.8773940836546,12.8773940836546,12.200668880477,12.200668880477,118173.520986796,0.0,1.0
1998-11-02,12.56,13.0,12.5,12.63,64700,12.3183602201601,12.7498951323313,12.2595145503186,12.3870135016419,65969.1700418092,0.0,1.0
1998-11-03,12.44,12.56,12.38,12.5,66000,12.200668880477,12.3183602201601,12.1418232106355,12.2595145503186,67294.671140022,0.0,1.0
1998-11-04,12.75,12.75,12.5,12.56,59500,12.5047048413249,12.5047048413249,12.2595145503186,12.3183602201601,60667.1656489592,0.0,1.0
1998-11-05,13.63,13.63,12.44,12.63,117900,13.3677746656673,13.3677746656673,12.200668880477,12.3870135016419,120212.753445585,0.0,1.0
1998-11-06,14.13,14.13,13.44,13.44,110900,13.8581552476801,13.8581552476801,13.1814300445025,13.1814300445025,113075.439839825,0.0,1.0
1998-11-09,15.31,15.75,14.0,14.0,208000,15.0154534212302,15.4469883334014,13.7306562963568,13.7306562963568,212080.175714008,0.0,1.0
1998-11-10,15.38,15.63,15.19,15.38,153700,15.0841067027119,15.3292969937183,14.8977620815471,15.0841067027119,156715.0144579,0.0,1.0
1998-11-11,16.63,16.69,15.5,15.5,468700,16.3100581577438,16.3689038275853,15.201798042395,15.201798042395,477894.126717095,0.0,1.0
1998-11-12,15.63,16.5,15.63,16.5,128800,15.3292969937183,16.1825592064205,15.3292969937183,16.1825592064205,131326.570345982,0.0,1.0
1998-11-13,14.81,15.5,13.88,15.5,151800,14.5250728392174,15.201798042395,13.6129649566737,15.201798042395,154777.743622051,0.0,1.0
1998-11-16,15.0,15.5,13.63,14.0,139800,14.7114174603823,15.201798042395,13.3677746656673,13.7306562963568,142542.348869319,0.0,1.0
1998-11-17,15.38,15.75,14.5,14.94,75700,15.0841067027119,15.4469883334014,14.2210368783695,14.6525717905407,77184.9485651465,0.0,1.0
1998-11-18,16.75,16.88,15.63,15.63,206000,16.4277494974269,16.5552484487502,15.3292969937183,15.3292969937183,210040.943255219,0.0,1.0
1998-11-19,17.5,17.69,16.88,16.94,181300,17.163320370446,17.3496649916108,16.5552484487502,16.6140941185917,184856.422389181,0.0,1.0
1998-11-20,18.13,18.25,17.5,17.5,171600,17.781199903782,17.8988912434651,17.163320370446,17.163320370446,174966.144964057,0.0,1.0
1998-11-23,19.25,19.5,18.0,18.0,239300,18.8796524074906,19.1248426984969,17.6537009524587,17.6537009524587,243994.163694049,0.0,1.0
1998-11-24,19.56,19.63,19.25,19.25,139600,19.1836883683385,19.2523416498203,18.8796524074906,18.8796524074906,142338.42562344,0.0,1.0
1998-11-25,18.62,19.5,17.88,19.5,312700,18.2617728741545,19.1248426984969,17.5360096127757,19.1248426984969,318833.994931589,0.0,1.0
1998-11-27,18.63,18.75,18.38,18.63,104100,18.2715804857948,18.3892718254778,18.0263901947884,18.2715804857948,106142.049479943,0.0,1.0
1998-11-30,18.13,18.75,17.88,18.63,172800,17.781199903782,18.3892718254778,17.5360096127757,18.2715804857948,176189.68443933,0.0,1.0
1998-12-01,17.69,17.94,17.63,17.81,119300,17.3496649916108,17.5948552826172,17.2908193217693,17.4673563312939,121640.216166737,0.0,1.0
1998-12-02,17.06,17.75,15.69,17.63,186200,16.7317854582748,17.4085106614523,15.3881426635598,17.2908193217693,189852.541913213,0.0,1.0
1998-12-03,19.13,19.5,17.06,17.06,620500,18.7619610678075,19.1248426984969,16.7317854582748,16.7317854582748,632671.870339145,0.0,1.0
1998-12-04,20.13,20.19,19.06,19.13,634900,19.742722231833,19.8015679016745,18.6933077863257,18.7619610678075,647354.344042422,0.0,1.0
1998-12-07,20.0,20.38,19.63,20.0,78800,19.6152232805097,19.9879125228394,19.2523416498203,19.6152232805097,80345.7588762685,0.0,1.0
1998-12-08,20.0,20.25,19.63,19.81,159600,19.6152232805097,19.8604135715161,19.2523416498203,19.4288786593448,162730.750211325,0.0,1.0
1998-12-09,19.13,20.0,18.38,19.75,187800,18.7619610678075,19.6152232805097,18.0263901947884,19.3700329895033,191483.927880244,0.0,1.0
1998-12-10,19.0,19.0,18.88,19.0,113700,18.6344621164842,18.6344621164842,18.5167707768011,18.6344621164842,115930.365282129,0.0,1.0
1998-12-11,18.88,19.0,18.75,18.94,81600,18.5167707768011,18.6344621164842,18.3892718254778,18.5756164466427,83200.6843185727,0.0,1.0
1998-12-14,16.25,18.63,16.25,18.56,128700,15.9373689154141,18.2715804857948,15.9373689154141,18.202927204313,131224.608723043,0.0,1.0
1998-12-15,17.19,17.25,16.19,16.19,134200,16.8592844095981,16.9181300794396,15.8785232455726,15.8785232455726,136832.497984711,0.0,1.0
1998-12-16,16.13,17.5,16.13,17.19,47900,15.8196775757311,17.163320370446,15.8196775757311,16.8592844095981,48839.6173879854,0.0,1.0
1998-12-17,17.88,17.88,16.25,16.25,60100,17.5360096127757,17.5360096127757,15.9373689154141,15.9373689154141,61278.9353865955,0.0,1.0
1998-12-18,19.63,20.13,18.13,18.13,151500,19.2523416498203,19.742722231833,17.781199903782,17.781199903782,154471.858753232,0.0,1.0
1998-12-21,20.31,20.63,19.63,19.88,153000,19.9192592413576,20.2331028138457,19.2523416498203,19.4975319408266,156001.283097323,0.0,1.0
1998-12-22,19.75,20.31,19.63,20.0,86400,19.3700329895033,19.9192592413576,19.2523416498203,19.6152232805097,88094.842219665,0.0,1.0
1998-12-23,22.5,23.0,19.75,19.75,301400,22.0671261905734,22.5575067725861,19.3700329895033,19.3700329895033,307312.331539433,0.0,1.0
1998-12-24,22.75,22.75,22.0,22.75,64100,22.3123164815798,22.3123164815798,21.5767456085606,22.3123164815798,65357.4003041727,0.0,1.0
1998-12-28,22.88,22.94,22.25,22.25,49900,22.4398154329031,22.4986611027446,21.821935899567,21.821935899567,50878.8498467741,0.0,1.0
1998-12-29,23.25,23.44,22.5,22.75,74400,22.8026970635925,22.9890416847573,22.0671261905734,22.3123164815798,75859.4474669338,0.0,1.0
1998-12-30,23.44,23.5,22.75,23.38,83600,22.9890416847573,23.0478873545989,22.3123164815798,22.9301960149158,85239.9167773612,0.0,1.0
1998-12-31,25.0,25.75,22.88,23.0,108600,24.5190291006371,25.2545999736562,22.4398154329031,22.5575067725861,110730.322512218,0.0,1.0
1999-01-04,23.44,25.56,23.0,25.31,153400,22.9890416847573,25.0682553524914,22.5575067725861,24.823065061485,156409.129589081,0.0,1.0
1999-01-05,23.88,24.38,23.13,23.25,112800,23.4205765969286,23.9109571789413,22.6850057239094,22.8026970635925,115012.710675674,0.0,1.0
1999-01-06,26.63,27.75,24.5,24.63,289800,26.1176697979986,27.2161223017072,24.0286485186244,24.1561474699477,295484.78327846,0.0,1.0
1999-01-07,25.88,27.0,25.88,26.25,138200,25.3820989249795,26.4805514286881,25.3820989249795,25.744980555669,140910.962902288,0.0,1.0
1999-01-08,26.63,28.44,25.38,26.25,195700,26.1176697979986,27.8928475048848,24.8917183429668,25.744980555669,199538.896092459,0.0,1.0
1999-01-11,26.25,26.94,26.13,26.94,263200,25.744980555669,26.4217057588465,25.6272892159859,26.4217057588465,268362.991576572,0.0,1.0
1999-01-12,26.5,26.5,25.75,26.0,300400,25.9901708466753,25.9901708466753,25.2545999736562,25.4997902646626,306292.715310039,0.0,1.0
1999-01-13,26.38,26.88,25.38,25.75,49600,25.8724795069923,26.362860089005,24.8917183429668,25.2545999736562,50572.9649779558,0.0,1.0
1999-01-14,26.38,26.88,26.25,26.38,65300,25.8724795069923,26.362860089005,25.744980555669,25.8724795069923,66580.9397794458,0.0,1.0
1999-01-15,28.0,28.0,26.38,26.38,214000,27.4613125927136,27.4613125927136,25.8724795069923,25.8724795069923,218197.873090374,0.0,1.0
1999-01-19,27.19,28.0,27.0,27.63,95500,26.6668960498529,27.4613125927136,26.4805514286881,27.0984309620241,97373.3499071529,0.0,1.0
1999-01-20,27.63,28.13,26.94,27.06,222400,27.0984309620241,27.5888115440369,26.4217057588465,26.5393970985296,226762.649417286,0.0,1.0
1999-01-21,26.88,27.63,26.88,27.5,277700,26.362860089005,27.0984309620241,26.362860089005,26.9709320107008,283147.426902789,0.0,1.0
1999-01-22,26.63,27.38,26.63,27.38,161400,26.1176697979986,26.8532406710178,26.1176697979986,26.8532406710178,164566.059424236,0.0,1.0
1999-01-25,26.25,26.75,26.25,26.63,291500,25.744980555669,26.2353611376817,25.744980555669,26.1176697979986,297218.130868429,0.0,1.0
1999-01-26,26.5,26.5,26.13,26.25,216700,25.9901708466753,25.9901708466753,25.6272892159859,25.744980555669,220950.836909739,0.0,1.0
1999-01-27,26.63,26.94,26.38,26.38,108600,26.1176697979986,26.4217057588465,25.8724795069923,25.8724795069923,110730.322512218,0.0,1.0
1999-01-28,26.5,27.31,23.38,26.56,133700,25.9901708466753,26.784587389536,22.9301960149158,26.0490165165169,136322.689870014,0.0,1.0
1999-01-29,29.13,29.25,26.0,26.25,475700,28.5695727080623,28.6872640477454,25.4997902646626,25.744980555669,485031.440322855,0.0,1.0
1999-02-01,29.75,30.0,29.0,29.38,114500,29.1776446297582,29.4228349207645,28.442073756739,28.8147629990687,116746.058265644,0.0,1.0
1999-02-02,29.44,29.88,29.38,29.88,137200,28.8736086689103,29.3051435810815,28.8147629990687,29.3051435810815,139891.346672894,0.0,1.0
1999-02-03,30.0,30.5,29.38,29.38,100200,29.4228349207645,29.9132155027773,28.8147629990687,28.8147629990687,102165.546185306,0.0,1.0
1999-02-04,29.63,30.0,29.5,29.88,75500,29.0599532900751,29.4228349207645,28.9324543387518,29.3051435810815,76981.0253192674,0.0,1.0
1999-02-05,27.63,29.63,27.5,29.63,231700,27.0984309620241,29.0599532900751,26.9709320107008,29.0599532900751,236245.080350653,0.0,1.0
1999-02-08,29.13,29.5,28.0,28.88,260800,28.5695727080623,28.9324543387518,27.4613125927136,28.324382417056,265915.912626026,0.0,1.0
1999-02-09,28.16,29.0,27.88,29.0,35500,27.6182343789576,28.442073756739,27.3436212530305,28.442073756739,36196.3761434967,0.0,1.0
1999-02-10,27.88,28.13,27.0,28.13,74600,27.3436212530305,27.5888115440369,26.4805514286881,27.5888115440369,76063.3707128126,0.0,1.0
1999-02-11,28.0,28.25,27.75,27.75,146300,27.4613125927136,27.7065028837199,27.2161223017072,27.2161223017072,149169.854360382,0.0,1.0
1999-02-12,27.0,27.75,27.0,27.75,230800,26.4805514286881,27.2161223017072,26.4805514286881,27.2161223017072,235327.425744197,0.0,1.0
1999-02-16,26.13,27.13,25.88,27.13,172300,25.6272892159859,26.6080503800114,25.3820989249795,26.6080503800114,175679.876324633,0.0,1.0
1999-02-17,26.5,27.38,25.63,25.63,592700,25.9901708466753,26.8532406710178,25.1369086339732,25.1369086339732,604326.539161985,0.0,1.0
1999-02-18,24.38,26.75,24.38,26.75,80200,23.9109571789413,26.2353611376817,23.9109571789413,26.2353611376817,81773.2215974205,0.0,1.0
1999-02-19,25.25,26.38,23.38,24.25,227200,24.7642193916435,25.8724795069923,22.9301960149158,23.783458227618,231656.807318378,0.0,1.0
1999-02-22,24.38,25.0,24.13,24.63,161600,23.9109571789413,24.5190291006371,23.6657668879349,24.1561474699477,164769.982670114,0.0,1.0
1999-02-23,24.38,24.5,24.25,24.38,194600,23.9109571789413,24.0286485186244,23.783458227618,23.9109571789413,198417.318240125,0.0,1.0
1999-02-24,27.31,27.75,24.25,24.25,328200,26.784587389536,27.2161223017072,23.783458227618,23.783458227618,334638.046487199,0.0,1.0
1999-02-25,26.63,27.75,26.0,26.75,178000,26.1176697979986,27.2161223017072,25.4997902646626,26.2353611376817,181491.68883218,0.0,1.0
1999-02-26,19.25,26.13,17.88,26.0,1572600,18.8796524074906,25.6272892159859,17.5360096127757,25.4997902646626,1603448.48234543,0.0,1.0
1999-03-01,20.0,20.88,19.75,20.25,532500,19.6152232805097,20.4782931048521,19.3700329895033,19.8604135715161,542945.642152449,0.0,1.0
1999-03-02,20.13,20.69,20.0,20.31,457200,19.742722231833,20.2919484836873,19.6152232805097,19.9192592413576,466168.54007906,0.0,1.0
1999-03-03,19.63,20.5,19.31,20.25,145500,19.2523416498203,20.1056038625224,18.9384980773321,19.8604135715161,148354.161376866,0.0,1.0
1999-03-04,19.25,20.13,19.25,19.88,168900,18.8796524074906,19.742722231833,18.8796524074906,19.4975319408266,172213.181144692,0.0,1.0
1999-03-05,21.0,21.0,19.5,19.56,1040100,20.5959844445352,20.5959844445352,19.1248426984969,19.1836883683385,1060502.84019298,0.0,1.0
1999-03-08,25.25,25.5,22.25,22.25,705100,24.7642193916435,25.0094096826498,21.821935899567,21.821935899567,718931.4033459,0.0,1.0
1999-03-09,24.63,25.25,24.13,25.25,751900,24.1561474699477,24.7642193916435,23.6657668879349,24.7642193916435,766649.442881551,0.0,1.0
1999-03-10,24.5,24.88,24.38,24.38,154300,24.0286485186244,24.401337760954,23.9109571789413,23.9109571789413,157326.784195536,0.0,1.0
1999-03-11,25.38,25.5,24.38,24.38,318900,24.8917183429668,25.0094096826498,23.9109571789413,23.9109571789413,325155.615553833,0.0,1.0
1999-03-12,25.56,25.56,24.34,25.38,110500,25.0682553524914,25.0682553524914,23.8717267323803,24.8917183429668,112667.593348067,0.0,1.0
1999-03-15,26.25,26.5,25.25,25.25,95100,25.744980555669,25.9901708466753,24.7642193916435,24.7642193916435,96965.503415395,0.0,1.0
1999-03-16,25.94,26.75,25.25,26.19,538600,25.4409445948211,26.2353611376817,24.7642193916435,25.6861348858274,549165.301151753,0.0,1.0
1999-03-17,26.19,26.5,25.63,26.31,101900,25.6861348858274,25.9901708466753,25.1369086339732,25.8038262255105,103898.893775276,0.0,1.0
1999-03-18,25.53,26.13,25.5,26.13,75800,25.0388325175706,25.6272892159859,25.0094096826498,25.6272892159859,77286.9101880858,0.0,1.0
1999-03-19,24.38,26.0,24.25,25.5,143800,23.9109571789413,25.4997902646626,23.783458227618,25.0094096826498,146620.813786896,0.0,1.0
1999-03-22,24.56,24.75,24.13,24.19,71300,24.0874941884659,24.2738388096307,23.6657668879349,23.7246125577765,72698.6371558115,0.0,1.0
1999-03-23,22.88,24.63,22.0,24.38,197000,22.4398154329031,24.1561474699477,21.5767456085606,23.9109571789413,200864.397190671,0.0,1.0
1999-03-24,21.97,23.0,21.63,22.75,209200,21.5473227736399,22.5575067725861,21.2138639778712,22.3123164815798,213303.715189281,0.0,1.0
1999-03-25,22.0,23.38,22.0,22.13,257000,21.5767456085606,22.9301960149158,21.5767456085606,21.704244559884,262041.370954328,0.0,1.0
1999-03-26,21.25,22.38,21.25,21.88,44700,20.8411747355415,21.9494348508903,20.8411747355415,21.4590542688776,45576.845453924,0.0,1.0
1999-03-29,22.94,22.94,21.25,21.63,257000,22.4986611027446,22.4986611027446,20.8411747355415,21.2138639778712,262041.370954328,0.0,1.0
1999-03-30,22.69,23.0,22.5,22.94,148600,22.2534708117382,22.5575067725861,22.0671261905734,22.4986611027446,151514.971687989,0.0,1.0
1999-03-31,23.56,24.38,22.63,23.0,608600,23.1067330244404,23.9109571789413,22.1946251418967,22.5575067725861,620538.437209353,0.0,1.0
1999-04-01,25.0,25.5,23.5,23.56,198300,24.5190291006371,25.0094096826498,23.0478873545989,23.1067330244404,202189.898288884,0.0,1.0
1999-04-05,25.69,25.88,24.75,25.0,87700,25.1957543038147,25.3820989249795,24.2738388096307,24.5190291006371,89420.3433178775,0.0,1.0
1999-04-06,24.81,26.0,24.63,25.5,115800,24.3326844794723,25.4997902646626,24.1561474699477,25.0094096826498,118071.559363856,0.0,1.0
1999-04-07,25.0,25.44,24.75,24.75,66500,24.5190291006371,24.9505640128083,24.2738388096307,24.2738388096307,67804.479254719,0.0,1.0
1999-04-08,26.0,26.13,24.75,24.88,563200,25.4997902646626,25.6272892159859,24.2738388096307,24.401337760954,574247.860394853,0.0,1.0
1999-04-09,26.63,27.25,26.31,26.31,251400,26.1176697979986,26.7257417196944,25.8038262255105,25.8038262255105,256331.52006972,0.0,1.0
1999-04-12,24.5,27.0,24.25,26.44,227500,24.0286485186244,26.4805514286881,23.783458227618,25.9313251768338,231962.692187196,0.0,1.0
1999-04-13,24.5,25.0,24.25,24.75,310500,24.0286485186244,24.5190291006371,23.783458227618,24.2738388096307,316590.839226921,0.0,1.0
1999-04-14,27.25,27.94,24.75,24.75,581600,26.7257417196944,27.402466922872,24.2738388096307,24.2738388096307,593008.799015709,0.0,1.0
1999-04-15,28.06,28.38,27.31,27.31,672400,27.5201582625551,27.8340018350432,26.784587389536,26.784587389536,685589.952644707,0.0,1.0
1999-04-16,30.0,30.0,27.5,27.81,189900,29.4228349207645,29.4228349207645,26.9709320107008,27.2749679715487,193625.121961972,0.0,1.0
1999-04-19,28.94,30.5,28.75,29.25,285200,28.3832280868975,29.9132155027773,28.1968834657327,28.6872640477454,290794.548623246,0.0,1.0
1999-04-20,28.88,29.13,28.25,28.88,185100,28.324382417056,28.5695727080623,27.7065028837199,28.324382417056,188730.964060879,0.0,1.0
1999-04-21,32.75,32.81,29.0,29.13,989100,32.1199281218346,32.1787737916761,28.442073756739,28.5695727080623,1008502.41249387,0.0,1.0
1999-04-22,32.75,33.5,31.75,31.88,493200,32.1199281218346,32.8554989948537,31.1391669578091,31.2666659091324,502874.724337254,0.0,1.0
1999-04-23,32.38,34.0,32.25,32.5,553600,31.7570464911452,33.3458795768665,31.6295475398219,31.8747378308282,564459.544592668,0.0,1.0
1999-04-26,32.0,32.75,31.38,32.38,174000,31.3843572488155,32.1199281218346,30.7762853271197,31.7570464911452,177413.223914603,0.0,1.0
1999-04-27,29.5,32.06,29.5,32.0,185400,28.9324543387518,31.443202918657,28.9324543387518,31.3843572488155,189036.848929698,0.0,1.0
1999-04-28,29.56,30.0,29.13,29.5,271600,28.9913000085933,29.4228349207645,28.5695727080623,28.9324543387518,276927.767903484,0.0,1.0
1999-04-29,27.88,29.56,27.5,29.56,113000,27.3436212530305,28.9913000085933,26.9709320107008,28.9913000085933,115216.633921553,0.0,1.0
1999-04-30,27.69,28.19,27.38,27.38,320600,27.1572766318657,27.6476572138784,26.8532406710178,26.8532406710178,326888.963143803,0.0,1.0
1999-05-03,27.75,28.0,27.13,28.0,52400,27.2161223017072,27.4613125927136,26.6080503800114,27.4613125927136,53427.8904202598,0.0,1.0
1999-05-04,27.31,27.63,26.75,26.75,213000,26.784587389536,27.0984309620241,26.2353611376817,26.2353611376817,217178.256860979,0.0,1.0
1999-05-05,29.88,30.13,26.5,27.13,308600,29.3051435810815,29.5503338720878,25.9901708466753,26.6080503800114,314653.568391072,0.0,1.0
1999-05-06,30.0,31.25,29.94,30.38,403300,29.4228349207645,30.6487863757964,29.363989250923,29.7955241630942,411211.22531471,0.0,1.0
1999-05-07,30.0,30.25,29.69,30.13,49100,29.4228349207645,29.6680252117709,29.1187989599166,29.5503338720878,50063.1568632587,0.0,1.0
1999-05-10,29.94,30.13,29.88,29.94,93000,29.363989250923,29.5503338720878,29.3051435810815,29.363989250923,94824.3093336672,0.0,1.0
1999-05-11,30.13,30.13,29.88,30.0,74900,29.5503338720878,29.5503338720878,29.3051435810815,29.4228349207645,76369.255581631,0.0,1.0
1999-05-12,30.19,30.5,30.0,30.13,342600,29.6091795419294,29.9132155027773,29.4228349207645,29.5503338720878,349320.520190477,0.0,1.0
1999-05-13,30.88,31.13,30.19,30.19,215900,30.2859047451069,30.5310950361133,29.6091795419294,29.6091795419294,220135.143926223,0.0,1.0
1999-05-14,30.25,31.13,29.75,30.5,11200,29.6680252117709,30.5310950361133,29.1776446297582,29.9132155027773,11419.7017692158,0.0,1.0
1999-05-17,29.19,29.81,29.0,29.81,65200,28.6284183779039,29.2364902995997,28.442073756739,29.2364902995997,66478.9781565064,0.0,1.0
1999-05-18,29.63,30.13,29.25,29.25,185400,29.0599532900751,29.5503338720878,28.6872640477454,28.6872640477454,189036.848929698,0.0,1.0
1999-05-19,30.0,31.13,29.88,30.13,200600,29.4228349207645,30.5310950361133,29.3051435810815,29.5503338720878,204535.015616491,0.0,1.0
1999-05-20,29.25,30.13,29.25,29.81,16200,28.6872640477454,29.5503338720878,28.6872640477454,29.2364902995997,16517.7829161872,0.0,1.0
1999-05-21,28.31,29.75,27.75,29.75,62000,27.7653485535615,29.1776446297582,27.2161223017072,29.1776446297582,63216.2062224447,0.0,1.0
1999-05-24,26.25,28.75,26.25,28.0,173500,25.744980555669,28.1968834657327,25.744980555669,27.4613125927136,176903.415799906,0.0,1.0
1999-05-25,25.25,26.0,24.5,25.75,61000,24.7642193916435,25.4997902646626,24.0286485186244,25.2545999736562,62196.5899930504,0.0,1.0
1999-05-26,24.44,25.81,24.0,25.25,49400,23.9698028487828,25.3134456434977,23.5382679366116,24.7642193916435,50369.0417320771,0.0,1.0
1999-05-27,25.44,25.88,24.38,24.38,198800,24.9505640128083,25.3820989249795,23.9109571789413,23.9109571789413,202699.706403581,0.0,1.0
1999-05-28,24.88,25.56,24.69,25.56,149600,24.401337760954,25.0682553524914,24.2149931397892,25.0682553524914,152534.587917383,0.0,1.0
1999-06-01,25.0,25.5,24.94,25.5,85100,24.5190291006371,25.0094096826498,24.4601834307956,25.0094096826498,86769.3411214525,0.0,1.0
1999-06-02,25.81,25.94,24.44,24.94,105800,25.3134456434977,25.4409445948211,23.9698028487828,24.4601834307956,107875.397069914,0.0,1.0
1999-06-03,27.0,27.38,26.0,26.0,119700,26.4805514286881,26.8532406710178,25.4997902646626,25.4997902646626,122048.062658494,0.0,1.0
1999-06-04,28.13,28.5,26.63,26.63,157100,27.5888115440369,27.9516931747263,26.1176697979986,26.1176697979986,160181.70963784,0.0,1.0
1999-06-07,27.88,28.25,27.75,28.06,15500,27.3436212530305,27.7065028837199,27.2161223017072,27.5201582625551,15804.0515556112,0.0,1.0
1999-06-08,27.5,28.13,27.5,27.75,46400,26.9709320107008,27.5888115440369,26.9709320107008,27.2161223017072,47310.1930438942,0.0,1.0
1999-06-09,30.88,31.0,27.38,27.38,98800,30.2859047451069,30.40359608479,26.8532406710178,26.8532406710178,100738.083464154,0.0,1.0
1999-06-10,31.88,32.38,30.38,30.5,174300,31.2666659091324,31.7570464911452,29.7955241630942,29.9132155027773,177719.108783422,0.0,1.0
1999-06-11,28.88,31.63,28.0,31.63,77300,28.324382417056,31.0214756181261,27.4613125927136,31.0214756181261,78816.3345321771,0.0,1.0
1999-06-14,31.25,32.25,29.0,29.13,181100,30.6487863757964,31.6295475398219,28.442073756739,28.5695727080623,184652.499143302,0.0,1.0
1999-06-15,31.44,33.5,31.25,31.25,103700,30.8351309969612,32.8554989948537,30.6487863757964,30.6487863757964,105734.202988186,0.0,1.0
1999-06-16,32.5,32.88,31.06,31.38,63000,31.8747378308282,32.2474270731579,30.4624417546315,30.7762853271197,64235.8224518391,0.0,1.0
1999-06-17,33.56,35.0,32.44,32.44,108000,32.9143446646952,34.3266407408919,31.8158921609867,31.8158921609867,110118.552774581,0.0,1.0
1999-06-18,33.63,34.63,33.63,33.63,126000,32.982997946177,33.9637591102025,32.982997946177,32.982997946177,128471.644903678,0.0,1.0
1999-06-21,34.69,34.69,33.25,33.63,38500,34.022604780044,34.022604780044,32.6103087038473,32.982997946177,39255.2248316795,0.0,1.0
1999-06-22,35.13,36.0,34.13,34.13,157500,34.4541396922153,35.3074019049174,33.4733785281898,33.4733785281898,160589.556129597,0.0,1.0
1999-06-23,33.88,35.19,33.5,35.19,58100,33.2281882371834,34.5129853620568,32.8554989948537,34.5129853620568,59239.7029278071,0.0,1.0
1999-06-24,32.75,33.56,32.0,33.5,28200,32.1199281218346,32.9143446646952,31.3843572488155,32.8554989948537,28753.1776689184,0.0,1.0
1999-06-25,32.88,33.5,32.25,33.0,30500,32.2474270731579,32.8554989948537,31.6295475398219,32.365118412841,31098.2949965253,0.0,1.0
1999-06-28,34.0,34.25,32.25,33.0,38900,33.3458795768665,33.5910698678728,31.6295475398219,32.365118412841,39663.0713234371,0.0,1.0
1999-06-29,37.25,37.5,33.5,33.5,122100,36.5333533599493,36.7785436509557,32.8554989948537,32.8554989948537,124495.14160904,0.0,1.0
1999-06-30,40.56,40.75,36.63,36.63,235500,39.7796728128736,39.9660174340385,35.9252814382535,35.9252814382535,240119.622022351,0.0,1.0
1999-07-01,39.44,40.0,38.5,40.0,224800,38.6812203091651,39.2304465610194,37.7593048149811,39.2304465610194,229209.728367832,0.0,1.0
1999-07-02,38.38,39.19,38.0,39.13,18000,37.6416134752981,38.4360300181587,37.2689242329684,38.3771843483172,18353.0921290969,0.0,1.0
1999-07-06,39.0,40.13,38.75,38.94,43600,38.2496853969939,39.3579455123427,38.0044951059875,38.1908397271524,44455.2676015902,0.0,1.0
1999-07-07,38.63,39.5,38.63,39.25,29600,37.8868037663045,38.7400659790066,37.8868037663045,38.4948756880002,30180.6403900704,0.0,1.0
1999-07-08,41.38,42.0,38.63,38.63,202300,40.5838969673745,41.1919688890703,37.8868037663045,37.8868037663045,206268.363206461,0.0,1.0
1999-07-09,42.0,43.25,41.0,41.88,124100,41.1919688890703,42.4179203441022,40.2112077250449,41.0742775493873,126534.374067829,0.0,1.0
1999-07-12,42.88,43.38,40.0,42.13,140800,42.0550387134128,42.5454192954255,39.2304465610194,41.3194678403936,143561.965098713,0.0,1.0
1999-07-13,44.34,44.38,42.44,42.81,41000,43.48695001289,43.526180459451,41.6235038012415,41.986385431931,41804.2654051651,0.0,1.0
1999-07-14,44.97,45.0,43.0,44.0,114900,44.104829546226,44.1342523811468,42.1727300530958,43.1534912171213,117153.904757402,0.0,1.0
1999-07-15,44.97,44.97,43.38,44.5,131500,44.104829546226,44.104829546226,42.5454192954255,43.643871799134,134079.534165347,0.0,1.0
1999-07-16,41.84,44.75,40.63,44.0,218600,41.0350471028263,43.8890620901404,39.8483260943554,43.1534912171213,222888.107745587,0.0,1.0
1999-07-19,40.81,41.88,39.25,41.25,84100,40.02486310388,41.0742775493873,38.4948756880002,40.4563980160512,85749.7248920582,0.0,1.0
1999-07-20,38.31,40.63,38.13,40.5,59100,37.5729601938163,39.8483260943554,37.3964231842917,39.7208271430321,60259.3191572014,0.0,1.0
1999-07-21,35.0,38.5,33.5,38.5,216600,34.3266407408919,37.7593048149811,32.8554989948537,37.7593048149811,220848.875286799,0.0,1.0
1999-07-22,35.0,35.13,34.13,35.13,68000,34.3266407408919,34.4541396922153,33.4733785281898,34.4541396922153,69333.9035988105,0.0,1.0
1999-07-23,35.0,35.13,34.81,34.81,95800,34.3266407408919,34.4541396922153,34.1402961197271,34.1402961197271,97679.2347759713,0.0,1.0
1999-07-26,36.75,37.13,34.75,34.88,142000,36.0429727779365,36.4156620202662,34.0814504498856,34.2089494012089,144785.504573987,0.0,1.0
1999-07-27,37.88,38.25,36.75,36.75,128500,37.1512328932853,37.5141145239748,36.0429727779365,36.0429727779365,131020.685477164,0.0,1.0
1999-07-28,38.63,38.69,37.25,37.94,146500,37.8868037663045,37.945649436146,36.5333533599493,37.2100785631269,149373.77760626,0.0,1.0
1999-07-29,39.0,39.13,37.5,38.5,136300,38.2496853969939,38.3771843483172,36.7785436509557,37.7593048149811,138973.692066439,0.0,1.0
1999-07-30,37.81,39.25,37.25,38.88,53500,37.0825796118036,38.4948756880002,36.5333533599493,38.1319940573108,54549.4682725934,0.0,1.0
1999-08-02,36.5,37.5,35.5,37.5,36200,35.7977824869302,36.7785436509557,34.8170213229047,36.7785436509557,36910.1075040726,0.0,1.0
1999-08-03,35.81,36.56,35.38,36.38,29500,35.1210572837526,35.8566281567717,34.6993299832216,35.6800911472471,30078.678767131,0.0,1.0
1999-08-04,33.75,35.88,33.5,35.63,39300,33.1006892858601,35.1897105652344,32.8554989948537,34.944520274228,40070.9178151948,0.0,1.0
1999-08-05,34.5,34.56,32.94,33.75,68500,33.8362601588792,33.8951058287207,32.3062727429994,33.1006892858601,69843.7117135076,0.0,1.0
1999-08-06,36.31,37.13,34.22,34.63,97900,35.6114378657653,36.4156620202662,33.5616470329521,33.9637591102025,99820.4288576992,0.0,1.0
1999-08-09,37.75,37.75,34.0,34.0,21800,37.023733941962,37.023733941962,33.3458795768665,33.3458795768665,22227.6338007951,0.0,1.0
1999-08-10,37.5,37.75,35.75,37.75,54500,36.7785436509557,37.023733941962,35.0622116139111,37.023733941962,55569.0845019877,0.0,1.0
1999-08-11,36.31,37.0,36.25,37.0,79500,35.6114378657653,36.2881630689429,35.5525921959238,36.2881630689429,81059.4902368446,0.0,1.0
1999-08-12,34.38,36.63,34.25,36.63,88700,33.7185688191961,35.9252814382535,33.5910698678728,35.9252814382535,90439.9595472719,0.0,1.0
1999-08-13,35.44,35.44,34.19,35.13,125500,34.7581756530632,34.7581756530632,33.5322241980313,34.4541396922153,127961.836788981,0.0,1.0
1999-08-16,36.75,37.25,34.63,34.63,57600,36.0429727779365,36.5333533599493,33.9637591102025,33.9637591102025,58729.8948131101,0.0,1.0
1999-08-17,36.38,37.38,35.63,36.94,77500,35.6800911472471,36.6608523112726,34.944520274228,36.2293173991014,79020.257778056,0.0,1.0
1999-08-18,32.13,36.0,31.75,36.0,768500,31.5118562001388,35.3074019049174,31.1391669578091,35.3074019049174,783575.072289497,0.0,1.0
1999-08-19,30.75,31.88,30.25,31.75,188400,30.1584057937836,31.2666659091324,29.6680252117709,31.1391669578091,192095.697617881,0.0,1.0
1999-08-20,31.06,31.13,30.63,30.94,102900,30.4624417546315,30.5310950361133,30.0407144541006,30.3447504149485,104918.510004671,0.0,1.0
1999-08-23,30.25,31.13,30.19,31.0,48500,29.6680252117709,30.5310950361133,29.6091795419294,30.40359608479,49451.3871256221,0.0,1.0
1999-08-24,32.31,32.38,30.38,30.38,189500,31.6883932096634,31.7570464911452,29.7955241630942,29.7955241630942,193217.275470214,0.0,1.0
1999-08-25,32.38,32.5,30.88,32.09,275500,31.7570464911452,31.8747378308282,30.2859047451069,31.4726257535778,280904.271198121,0.0,1.0
1999-08-26,32.13,32.63,31.75,32.5,102600,31.5118562001388,32.0022367821515,31.1391669578091,31.8747378308282,104612.625135852,0.0,1.0
1999-08-27,33.63,34.13,32.13,32.38,93700,32.982997946177,33.4733785281898,31.5118562001388,31.7570464911452,95538.0406942433,0.0,1.0
1999-08-30,34.06,34.81,32.88,33.25,242400,33.404725246708,34.1402961197271,32.2474270731579,32.6103087038473,247154.974005171,0.0,1.0
1999-08-31,34.38,34.81,34.0,34.81,456800,33.7185688191961,34.1402961197271,33.3458795768665,34.1402961197271,465760.693587304,0.0,1.0
1999-09-01,34.06,34.88,33.88,34.75,26300,33.404725246708,34.2089494012089,33.2281882371834,34.0814504498856,26815.9068330693,0.0,1.0
1999-09-02,33.5,34.63,33.13,34.63,39000,32.8554989948537,33.9637591102025,32.4926173641643,33.9637591102025,39765.0329463766,0.0,1.0
1999-09-03,33.94,34.63,33.94,34.5,80500,33.2870339070249,33.9637591102025,33.2870339070249,33.8362601588792,82079.1064662389,0.0,1.0
1999-09-07,32.5,34.5,32.31,34.13,88400,31.8747378308282,33.8362601588792,31.6883932096634,33.4733785281898,90134.0746784536,0.0,1.0
1999-09-08,33.13,33.88,32.63,32.88,40800,32.4926173641643,33.2281882371834,32.0022367821515,32.2474270731579,41600.3421592862,0.0,1.0
1999-09-09,34.63,34.75,32.63,33.38,80400,33.9637591102025,34.0814504498856,32.0022367821515,32.7378076551707,81977.1448432994,0.0,1.0
1999-09-10,35.25,35.38,34.63,35.0,43200,34.5718310318983,34.6993299832216,33.9637591102025,34.3266407408919,44047.4211098325,0.0,1.0
1999-09-13,36.31,37.0,35.0,35.0,121900,35.6114378657653,36.2881630689429,34.3266407408919,34.3266407408919,124291.218363162,0.0,1.0
1999-09-14,37.75,38.13,35.81,35.81,127200,37.023733941962,37.3964231842917,35.1210572837526,35.1210572837526,129695.184378951,0.0,1.0
1999-09-15,37.94,38.38,37.63,38.13,90900,37.2100785631269,37.6416134752981,36.906042602279,37.3964231842917,92683.1152519391,0.0,1.0
1999-09-16,38.22,39.0,37.88,38.38,108800,37.484691689054,38.2496853969939,37.1512328932853,37.6416134752981,110934.245758097,0.0,1.0
1999-09-17,38.13,38.63,38.06,38.53,91300,37.3964231842917,37.8868037663045,37.3277699028099,37.7887276499019,93090.9617436969,0.0,1.0
1999-09-20,36.94,37.81,34.0,37.75,77700,36.2293173991014,37.0825796118036,33.3458795768665,37.023733941962,79224.1810239348,0.0,1.0
1999-09-21,35.5,36.5,34.75,36.44,49600,34.8170213229047,35.7977824869302,34.0814504498856,35.7389368170886,50572.9649779558,0.0,1.0
1999-09-22,34.25,35.0,33.63,35.0,43700,33.5910698678728,34.3266407408919,32.982997946177,34.3266407408919,44557.2292245297,0.0,1.0
1999-09-23,32.75,34.25,32.5,34.25,32200,32.1199281218346,33.5910698678728,31.8747378308282,33.5910698678728,32831.6425864955,0.0,1.0
1999-09-24,30.81,32.25,30.0,32.0,81100,30.2172514636252,31.6295475398219,29.4228349207645,31.3843572488155,82690.8762038752,0.0,1.0
1999-09-27,32.88,33.38,31.0,31.13,43000,32.2474270731579,32.7378076551707,30.40359608479,30.5310950361133,43843.4978639537,0.0,1.0
1999-09-28,31.38,33.5,31.13,33.0,45200,30.7762853271197,32.8554989948537,30.5310950361133,32.365118412841,46086.653568621,0.0,1.0
1999-09-29,30.75,32.0,30.5,32.0,25200,30.1584057937836,31.3843572488155,29.9132155027773,31.3843572488155,25694.3289807357,0.0,1.0
1999-09-30,30.88,31.5,30.75,30.94,40400,30.2859047451069,30.8939766668028,30.1584057937836,30.3447504149485,41192.4956675286,0.0,1.0
1999-10-01,31.0,31.75,30.38,30.5,25300,30.40359608479,31.1391669578091,29.7955241630942,29.9132155027773,25796.2906036751,0.0,1.0
1999-10-04,31.88,32.13,30.63,31.19,27200,31.2666659091324,31.5118562001388,30.0407144541006,30.5899407059548,27733.5614395242,0.0,1.0
1999-10-05,33.38,34.5,31.63,31.75,179100,32.7378076551707,33.8362601588792,31.0214756181261,31.1391669578091,182613.266684514,0.0,1.0
1999-10-06,36.25,37.5,33.5,33.88,140700,35.5525921959238,36.7785436509557,32.8554989948537,33.2281882371834,143460.003475774,0.0,1.0
1999-10-07,34.56,36.19,33.69,36.19,115600,33.8951058287207,35.4937465260823,33.0418436160186,35.4937465260823,117867.636117978,0.0,1.0
1999-10-08,34.5,34.5,33.56,34.38,57700,33.8362601588792,33.8362601588792,32.9143446646952,33.7185688191961,58831.8564360494,0.0,1.0
1999-10-11,36.94,37.25,34.88,36.0,83400,36.2293173991014,36.5333533599493,34.2089494012089,35.3074019049174,85035.9935314821,0.0,1.0
1999-10-12,38.0,39.38,37.13,37.75,368700,37.2689242329684,38.6223746393236,36.4156620202662,37.023733941962,375932.503777668,0.0,1.0
1999-10-13,36.56,38.0,36.0,38.0,56800,35.8566281567717,37.2689242329684,35.3074019049174,37.2689242329684,57914.2018295946,0.0,1.0
1999-10-14,37.25,37.5,36.0,37.0,20800,36.5333533599493,36.7785436509557,35.3074019049174,36.2881630689429,21208.0175714008,0.0,1.0
1999-10-15,36.75,37.13,36.13,37.13,59600,36.0429727779365,36.4156620202662,35.4349008562407,36.4156620202662,60769.1272718986,0.0,1.0
1999-10-18,36.13,37.0,36.06,37.0,114400,35.4349008562407,36.2881630689429,35.366247574759,36.2881630689429,116644.096642705,0.0,1.0
1999-10-19,38.0,38.25,36.38,36.38,138600,37.2689242329684,37.5141145239748,35.6800911472471,35.6800911472471,141318.809394046,0.0,1.0
1999-10-20,39.0,39.38,37.5,38.0,158100,38.2496853969939,38.6223746393236,36.7785436509557,37.2689242329684,161201.325867234,0.0,1.0
1999-10-21,37.63,38.63,37.5,38.63,151900,36.906042602279,37.8868037663045,36.7785436509557,37.8868037663045,154879.70524499,0.0,1.0
1999-10-22,38.75,40.0,37.38,37.38,268000,38.0044951059875,39.2304465610194,36.6608523112726,36.6608523112726,273257.149477665,0.0,1.0
1999-10-25,38.94,39.38,38.63,38.81,132100,38.1908397271524,38.6223746393236,37.8868037663045,38.063340775829,134691.303902983,0.0,1.0
1999-10-26,38.38,40.0,38.38,39.13,136800,37.6416134752981,39.2304465610194,37.6416134752981,38.3771843483172,139483.500181136,0.0,1.0
1999-10-27,37.0,39.0,36.63,38.38,74500,36.2881630689429,38.2496853969939,35.9252814382535,37.6416134752981,75961.4090898732,0.0,1.0
1999-10-28,39.13,39.25,37.63,37.94,45500,38.3771843483172,38.4948756880002,36.906042602279,37.2100785631269,46392.5384374393,0.0,1.0
1999-10-29,41.13,41.25,39.44,39.44,236500,40.3387066763682,40.4563980160512,38.6812203091651,38.6812203091651,241139.238251745,0.0,1.0
1999-11-01,42.63,42.63,40.38,40.88,153100,41.8098484224064,41.8098484224064,39.603135803349,40.0935163853618,156103.244720263,0.0,1.0
1999-11-02,44.0,44.91,42.25,42.25,200800,43.1534912171213,44.0459838763845,41.4371591800767,41.4371591800767,204738.93886237,0.0,1.0
1999-11-03,41.88,45.19,41.75,44.13,277100,41.0742775493873,44.3205970023116,40.946778598064,43.2809901684446,282535.657165152,0.0,1.0
1999-11-04,40.25,42.5,40.19,41.88,246900,39.4756368520257,41.6823494710831,39.4167911821842,41.0742775493873,251743.247037446,0.0,1.0
1999-11-05,39.0,40.38,38.88,39.63,2793900,38.2496853969939,39.603135803349,38.1319940573108,38.8675649303299,2848705.78330465,0.0,1.0
1999-11-08,39.0,39.16,38.94,39.0,562100,38.2496853969939,38.406607183238,38.1908397271524,38.2496853969939,573126.282542519,0.0,1.0
1999-11-09,39.0,39.63,39.0,39.63,619400,38.2496853969939,38.8675649303299,38.2496853969939,38.8675649303299,631550.292486811,0.0,1.0
1999-11-10,40.38,40.63,39.0,39.13,305200,39.603135803349,39.8483260943554,38.2496853969939,38.3771843483172,311186.873211132,0.0,1.0
1999-11-11,40.75,41.19,39.94,41.0,406000,39.9660174340385,40.3975523462097,39.1716008911778,40.2112077250449,413964.189134074,0.0,1.0
1999-11-12,41.5,42.44,40.5,41.38,397800,40.7015883070576,41.6235038012415,39.7208271430321,40.5838969673745,405603.336053041,0.0,1.0
1999-11-15,39.94,41.75,39.25,40.88,201900,39.1716008911778,40.946778598064,38.4948756880002,40.0935163853618,205860.516714703,0.0,1.0
1999-11-16,37.69,39.94,36.75,39.88,170400,36.9648882721205,39.1716008911778,36.0429727779365,39.1127552213363,173742.605488784,0.0,1.0
1999-11-17,40.88,42.25,37.88,38.25,595500,40.0935163853618,41.4371591800767,37.1512328932853,37.5141145239748,607181.464604288,0.0,1.0
1999-11-18,40.78,41.44,39.06,40.75,405200,39.9954402689592,40.6427426372161,38.3085310668354,39.9660174340385,413148.496150559,0.0,1.0
1999-11-19,40.25,41.0,39.75,40.94,237100,39.4756368520257,40.2112077250449,38.985256270013,40.1523620552033,241751.007989382,0.0,1.0
1999-11-22,41.0,41.13,39.38,39.69,149900,40.2112077250449,40.3387066763682,38.6223746393236,38.9264106001715,152840.472786201,0.0,1.0
1999-11-23,40.0,41.38,39.5,40.94,228600,39.2304465610194,40.5838969673745,38.7400659790066,40.1523620552033,233084.27003953,0.0,1.0
1999-11-24,37.75,39.5,37.5,39.5,142900,37.023733941962,38.7400659790066,36.7785436509557,38.7400659790066,145703.159180441,0.0,1.0
1999-11-26,37.0,37.75,36.88,37.75,56000,36.2881630689429,37.023733941962,36.1704717292599,37.023733941962,57098.5088460792,0.0,1.0
1999-11-29,35.75,37.5,35.5,36.75,220300,35.0622116139111,36.7785436509557,34.8170213229047,36.0429727779365,224621.455335558,0.0,1.0
1999-11-30,33.63,35.88,31.94,35.69,290300,32.982997946177,35.1897105652344,31.325511578974,35.0033659440695,295994.591393157,0.0,1.0
1999-12-01,36.25,36.25,32.5,34.5,419500,35.5525921959238,35.5525921959238,31.8747378308282,33.8362601588792,427729.008230897,0.0,1.0
1999-12-02,40.44,40.5,35.75,36.25,347000,39.6619814731906,39.7208271430321,35.0622116139111,35.5525921959238,353806.831599812,0.0,1.0
1999-12-03,38.75,41.44,38.5,40.63,255800,38.0044951059875,40.6427426372161,37.7593048149811,39.8483260943554,260817.831479055,0.0,1.0
1999-12-06,39.25,39.56,37.0,38.5,231800,38.4948756880002,38.7989116488482,36.2881630689429,37.7593048149811,236347.041973592,0.0,1.0
1999-12-07,39.0,39.5,36.75,39.5,158500,38.2496853969939,38.7400659790066,36.0429727779365,38.7400659790066,161609.172358992,0.0,1.0
1999-12-08,38.13,38.94,37.81,38.94,152800,37.3964231842917,38.1908397271524,37.0825796118036,38.1908397271524,155797.359851445,0.0,1.0
1999-12-09,41.0,41.0,36.0,38.06,244100,40.2112077250449,40.2112077250449,35.3074019049174,37.3277699028099,248888.321595141,0.0,1.0
1999-12-10,42.88,43.0,40.81,40.94,244500,42.0550387134128,42.1727300530958,40.02486310388,40.1523620552033,249296.168086899,0.0,1.0
1999-12-13,42.25,42.75,38.0,41.94,205300,41.4371591800767,41.9275397620894,37.2689242329684,41.1331232192288,209327.211894644,0.0,1.0
1999-12-14,40.0,41.75,39.63,41.5,249800,39.2304465610194,40.946778598064,38.8675649303299,40.7015883070576,254700.134102689,0.0,1.0
1999-12-15,39.06,39.88,37.44,39.88,152400,38.3085310668354,39.1127552213363,36.7196979811141,39.1127552213363,155389.513359687,0.0,1.0
1999-12-16,38.38,41.13,37.38,39.31,253500,37.6416134752981,40.3387066763682,36.6608523112726,38.5537213578418,258472.714151448,0.0,1.0
1999-12-17,39.44,40.75,38.5,38.5,314400,38.6812203091651,39.9660174340385,37.7593048149811,37.7593048149811,320567.342521559,0.0,1.0
1999-12-20,38.31,40.44,38.25,39.78,230200,37.5729601938163,39.6619814731906,37.5141145239748,39.0146791049338,234715.656006561,0.0,1.0
1999-12-21,44.0,45.0,39.0,39.03,814800,43.1534912171213,44.1342523811468,38.2496853969939,38.2791082319146,830783.303710452,0.0,1.0
1999-12-22,46.94,47.0,43.63,44.25,288000,46.0369290393562,46.0957747091978,42.7906095864319,43.3986815081277,293649.47406555,0.0,1.0
1999-12-23,46.75,47.25,45.88,46.94,205200,45.8505844181914,46.3409650002041,44.9973222054892,46.0369290393562,209225.250271704,0.0,1.0
1999-12-27,45.75,47.13,44.38,47.13,63200,44.8698232541659,46.2232736605211,43.526180459451,46.2232736605211,64439.7456977179,0.0,1.0
1999-12-28,45.19,48.19,44.56,46.0,79200,44.3205970023116,47.2628804943881,43.7027174689756,45.1150135451723,80753.6053680263,0.0,1.0
1999-12-29,46.5,47.75,44.63,45.19,72300,45.605394127185,46.8313455822169,43.7713707504574,44.3205970023116,73718.2533852058,0.0,1.0
1999-12-30,46.13,48.0,45.0,47.5,50100,45.2425124964956,47.0765358732232,44.1342523811468,46.5861552912105,51082.7730926529,0.0,1.0
1999-12-31,49.25,49.88,45.88,46.0,73800,48.3024873282551,48.9203668615911,44.9973222054892,45.1150135451723,75247.6777292972,0.0,1.0
2000-01-03,45.38,49.63,45.0,49.5,94000,44.5069416234765,48.6751765705848,44.1342523811468,48.5476776192615,95843.9255630614,0.0,1.0
2000-01-04,45.0,47.0,44.88,45.38,202700,44.1342523811468,46.0957747091978,44.0165610414637,44.5069416234765,206676.209698219,0.0,1.0
2000-01-05,44.44,45.13,44.0,44.63,132700,43.5850261292925,44.2617513324701,43.1534912171213,43.7713707504574,135303.07364062,0.0,1.0
2000-01-06,43.75,44.5,42.94,44.5,53300,42.9083009261149,43.643871799134,42.1138843832543,43.643871799134,54345.5450267147,0.0,1.0
2000-01-07,43.88,45.13,43.25,43.5,90000,43.0357998774382,44.2617513324701,42.4179203441022,42.6631106351086,91765.4606454845,0.0,1.0
2000-01-10,47.63,49.5,44.0,45.0,275300,46.7136542425338,48.5476776192615,43.1534912171213,44.1342523811468,280700.347952243,0.0,1.0
2000-01-11,46.56,48.38,45.0,46.88,239300,45.6642397970265,47.4492251155529,44.1342523811468,45.9780833695147,243994.163694049,0.0,1.0
2000-01-12,44.5,46.69,44.0,46.56,232600,43.643871799134,45.7917387483499,43.1534912171213,45.6642397970265,237162.734957108,0.0,1.0
2000-01-13,43.69,44.69,43.44,44.25,276000,42.8494552562734,43.8302164202989,42.604264965267,43.3986815081277,281414.079312819,0.0,1.0
2000-01-14,49.0,53.0,45.06,45.75,545600,48.0572970372487,51.9803416933507,44.1930980509883,44.8698232541659,556302.614757514,0.0,1.0
2000-01-18,51.0,52.25,48.75,49.5,121200,50.0188193652997,51.2447708203315,47.8121067462423,48.5476776192615,123577.487002586,0.0,1.0
2000-01-19,55.66,57.25,52.0,52.5,594900,54.5891663896584,56.148576640459,50.9995805293252,51.4899611113379,606569.694866652,0.0,1.0
2000-01-20,58.94,62.25,56.0,56.0,469400,57.806063007662,61.0523824605864,54.9226251854271,54.9226251854271,478607.858077671,0.0,1.0
2000-01-21,60.98,63.75,58.13,58.25,372100,59.806815782274,62.5235242066246,57.0116464648014,57.1293378044845,379399.198957608,0.0,1.0
2000-01-24,60.94,62.25,59.25,60.94,347400,59.767585335713,61.0523824605864,58.1100989685099,59.767585335713,354214.67809157,0.0,1.0
2000-01-25,60.88,61.56,59.0,60.94,426000,59.7087396658715,60.3756572574088,57.8649086775036,59.767585335713,434356.513721959,0.0,1.0
2000-01-26,62.63,63.25,59.31,59.31,272100,61.4250717029161,62.0331436246119,58.1689446383515,58.1689446383515,277437.576018181,0.0,1.0
2000-01-27,60.03,63.19,59.0,62.75,553200,58.8750926764498,61.9742979547703,57.8649086775036,61.5427630425991,564051.698100911,0.0,1.0
2000-01-28,50.0,60.38,49.38,59.88,449600,49.0380582012742,59.2183590838587,48.4299862795784,58.727978501846,458419.456735664,0.0,1.0
2000-01-31,50.88,55.13,50.25,50.5,363100,49.9011280256166,54.0693629727249,49.2832484922806,49.5284387832869,370222.65289306,0.0,1.0
2000-02-01,53.63,55.0,50.0,51.63,224000,52.5982212266867,53.9418640214016,49.0380582012742,50.6366988986357,228394.035384317,0.0,1.0
2000-02-02,55.31,57.0,52.25,54.0,150600,54.2458999822495,55.9033863494526,51.2447708203315,52.9611028573761,153554.204146777,0.0,1.0
2000-02-03,57.63,58.56,54.13,55.0,252500,56.5212658827886,57.4333737653323,53.0886018086995,53.9418640214016,257453.097922054,0.0,1.0
2000-02-04,59.25,59.38,57.56,57.56,197700,58.1100989685099,58.2375979198332,56.4526126013069,56.4526126013069,201578.128551247,0.0,1.0
2000-02-07,61.88,62.5,59.25,59.5,185600,60.689500829897,61.2975727515928,58.1100989685099,58.3552892595163,189240.772175577,0.0,1.0
2000-02-08,62.33,62.75,59.75,61.5,197800,61.1308433537084,61.5427630425991,58.6004795505227,60.3168115875673,201680.090174187,0.0,1.0
2000-02-09,58.88,62.75,58.75,62.56,222000,57.7472173378205,61.5427630425991,57.6197183864972,61.3564184214343,226354.802925528,0.0,1.0
2000-02-10,58.13,62.25,56.75,58.88,230800,57.0116464648014,61.0523824605864,55.6581960584462,57.7472173378205,235327.425744198,0.0,1.0
2000-02-11,61.81,66.38,58.13,58.31,548000,60.6208475484152,65.1029260680116,57.0116464648014,57.188183474326,558749.69370806,0.0,1.0
2000-02-14,60.38,62.25,59.13,61.75,259300,59.2183590838587,61.0523824605864,57.9924076288269,60.5620018785736,264386.488281935,0.0,1.0
2000-02-15,60.0,60.44,57.63,60.44,337700,58.845669841529,59.2772047537003,56.5212658827886,59.2772047537003,344324.400666445,0.0,1.0
2000-02-16,62.94,63.63,60.81,61.31,205100,61.729107663764,62.4058328669416,59.6400863843897,60.1304669664024,209123.288648765,0.0,1.0
2000-02-17,63.88,63.94,61.75,63.5,96100,62.6510231579479,62.7098688277894,60.5620018785736,62.2783339156182,97985.1196447895,0.0,1.0
2000-02-18,61.0,63.13,60.38,62.63,109800,59.8264310055545,61.9154522849288,59.2183590838587,61.4250717029161,111953.861987491,0.0,1.0
2000-02-22,59.25,61.38,58.88,60.75,298300,58.1100989685099,60.1991202478842,57.7472173378205,59.5812407145482,304151.521228311,0.0,1.0
2000-02-23,61.75,64.5,59.56,60.13,182400,60.5620018785736,63.2590950796437,58.4141349293578,58.9731687928524,185978.000241515,0.0,1.0
2000-02-24,68.5,69.0,62.38,62.5,380800,67.1821397357457,67.6725203177584,61.1798814119097,61.2975727515928,388269.860153338,0.0,1.0
2000-02-25,67.73,70.25,66.75,69.0,211600,66.426953639446,68.8984717727903,65.4658076987011,67.6725203177584,215750.794139828,0.0,1.0
2000-02-28,67.75,69.5,66.5,67.5,105600,66.4465688627266,68.1629008997711,65.2206174076947,66.2013785717202,107671.473824035,0.0,1.0
2000-02-29,72.75,73.5,69.75,69.75,158900,71.350374682854,72.0859455558731,68.4080911907775,68.4080911907775,162017.01885075,0.0,1.0
2000-03-01,73.25,74.75,72.0,72.0,104300,71.8407552648667,73.3118970109049,70.6148038098349,70.6148038098349,106345.972725822,0.0,1.0
2000-03-02,70.88,75.75,70.75,72.88,141900,69.5163513061263,74.2926581749304,69.388852354803,71.4778736341773,144683.542951047,0.0,1.0
2000-03-03,71.63,72.75,69.75,71.25,153000,70.2519221791454,71.350374682854,68.4080911907775,69.8792329368157,156001.283097323,0.0,1.0
2000-03-06,71.31,74.25,71.0,72.0,334600,69.9380786066573,72.8215164288922,69.6340426458094,70.6148038098349,341163.590355323,0.0,1.0
2000-03-07,71.19,75.19,71.0,72.5,214500,69.8203872669742,73.7434319230761,69.6340426458094,71.1051843918476,218707.681205071,0.0,1.0
2000-03-08,68.75,72.38,66.5,72.0,238300,67.427330026752,70.9874930521645,65.2206174076947,70.6148038098349,242974.547464655,0.0,1.0
2000-03-09,68.75,69.44,67.5,68.81,113800,67.427330026752,68.1040552299296,66.2013785717202,67.4861756965936,116032.326905068,0.0,1.0
2000-03-10,71.06,72.5,68.31,68.75,124600,69.6928883156509,71.1051843918476,66.9957951145808,67.427330026752,127044.182182526,0.0,1.0
2000-03-13,67.88,69.5,66.75,69.0,365100,66.5740678140499,68.1629008997711,65.4658076987011,67.6725203177584,372261.885351848,0.0,1.0
2000-03-14,65.75,69.44,63.88,68.69,161200,64.4850465346756,68.1040552299296,62.6510231579479,67.3684843569105,164362.136178356,0.0,1.0
2000-03-15,61.25,66.13,61.25,65.81,214400,60.0716212965609,64.8577357770053,60.0716212965609,64.5438922045171,218605.719582132,0.0,1.0
2000-03-16,63.7,64.0,52.5,61.75,423600,62.4744861484233,62.768714497631,51.4899611113379,60.5620018785736,431909.434771413,0.0,1.0
2000-03-17,61.5,63.88,58.13,63.0,601100,60.3168115875673,62.6510231579479,57.0116464648014,61.7879533336055,612891.315488896,0.0,1.0
2000-03-20,57.38,61.25,57.0,60.25,296500,56.2760755917823,60.0716212965609,55.9033863494526,59.0908601325354,302316.212015401,0.0,1.0
2000-03-21,56.63,60.25,55.06,60.25,569300,55.5405047187632,59.0908601325354,54.0007096912432,59.0908601325354,580467.519394158,0.0,1.0
2000-03-22,59.88,60.5,55.5,55.63,457200,58.727978501846,59.3360504235418,54.4322446034144,54.5597435547377,466168.54007906,0.0,1.0
2000-03-23,62.44,63.44,59.88,60.13,433300,61.2387270817512,62.2194882457767,58.727978501846,58.9731687928524,441799.712196538,0.0,1.0
2000-03-24,62.25,63.75,62.13,62.5,255900,61.0523824605864,62.5235242066246,60.9346911209033,61.2975727515928,260919.793101994,0.0,1.0
2000-03-27,61.44,63.5,61.44,62.13,266300,60.2579659177257,62.2783339156182,60.2579659177257,60.9346911209033,271523.801887694,0.0,1.0
2000-03-28,58.13,63.0,58.0,63.0,138900,57.0116464648014,61.7879533336055,56.8841475134781,61.7879533336055,141624.694262864,0.0,1.0
2000-03-29,50.75,59.63,49.5,59.25,241800,49.7736290742933,58.4827882108396,48.5476776192615,58.1100989685099,246543.204267535,0.0,1.0
2000-03-30,50.94,54.47,49.0,49.0,300700,49.9599736954582,53.4220606044681,48.0572970372487,48.0572970372487,306598.600178857,0.0,1.0
2000-03-31,51.0,53.75,51.0,53.19,288000,50.0188193652997,52.7159125663698,50.0188193652997,52.1666863145155,293649.47406555,0.0,1.0
2000-04-03,46.69,52.0,46.0,49.5,308400,45.7917387483499,50.9995805293252,45.1150135451723,48.5476776192615,314449.645145193,0.0,1.0
2000-04-04,53.75,54.13,45.5,49.31,336900,52.7159125663698,53.0886018086995,44.6246329631595,48.3613329980966,343508.70768293,0.0,1.0
2000-04-05,61.5,64.44,50.69,52.19,383200,60.3168115875673,63.2002494098022,49.7147834044518,51.18592515049,390716.939103884,0.0,1.0
2000-04-06,63.81,67.38,62.97,66.88,168200,62.5823698764661,66.0836872320371,61.7585304986847,65.5933066500244,171499.449784116,0.0,1.0
2000-04-07,61.13,64.25,61.0,64.25,263400,59.9539299568778,63.0139047886374,59.8264310055545,63.0139047886374,268566.914822451,0.0,1.0
2000-04-10,55.81,61.75,55.81,57.75,397500,54.7362805642623,60.5620018785736,54.7362805642623,56.6389572224717,405297.451184222,0.0,1.0
2000-04-11,57.25,60.0,54.25,54.25,215900,56.148576640459,58.845669841529,53.2062931483825,53.2062931483825,220135.143926223,0.0,1.0
2000-04-12,54.81,58.38,54.0,56.13,113500,53.7555194002368,57.2568367558078,52.9611028573761,55.0501241367504,115726.44203625,0.0,1.0
2000-04-13,58.31,60.38,53.63,55.44,201300,57.188183474326,59.2183590838587,52.5982212266867,54.3733989335728,205248.746977067,0.0,1.0
2000-04-14,53.22,57.75,52.63,57.0,502700,52.1961091494363,56.6389572224717,51.6174600626612,55.9033863494526,512561.078516499,0.0,1.0
2000-04-17,53.19,53.5,51.0,52.0,662200,52.1666863145155,52.4707222753634,50.0188193652997,50.9995805293252,675189.867104886,0.0,1.0
2000-04-18,61.94,63.13,53.19,53.19,773700,60.7483464997385,61.9154522849288,52.1666863145155,52.1666863145155,788877.076682347,0.0,1.0
2000-04-19,64.13,65.88,61.13,61.13,369600,62.8962134489543,64.6125454859989,59.9539299568778,59.9539299568778,376850.158384122,0.0,1.0
2000-04-20,65.94,68.88,64.63,64.75,278800,64.6713911558404,67.5548289780753,63.386594030967,63.5042853706501,284269.004755123,0.0,1.0
2000-04-24,62.5,65.31,61.75,64.5,267100,61.2975727515928,64.0535116225044,60.5620018785736,63.2590950796437,272339.494871209,0.0,1.0
2000-04-25,66.25,66.25,62.13,63.13,289100,64.9754271166883,64.9754271166883,60.9346911209033,61.9154522849288,294771.051917884,0.0,1.0
2000-04-26,64.81,67.13,62.88,66.38,161600,63.5631310404916,65.8384969410307,61.6702619939224,65.1029260680116,164769.982670114,0.0,1.0
2000-04-27,66.0,66.0,62.75,63.06,358400,64.730236825682,64.730236825682,61.5427630425991,61.846799003447,365430.456614906,0.0,1.0
2000-04-28,69.0,70.38,65.5,66.0,323000,67.6725203177584,69.0259707241136,64.2398562436692,64.730236825682,329336.042094349,0.0,1.0
2000-05-01,71.56,72.88,68.25,69.0,535200,70.1832688976636,71.4778736341773,66.9369494447393,67.6725203177584,545698.605971814,0.0,1.0
2000-05-02,64.88,71.88,64.63,71.72,353600,63.6317843219734,70.4971124701518,63.386594030967,70.3401906839077,360536.298713814,0.0,1.0
2000-05-03,60.88,65.13,59.19,64.75,250800,59.7087396658715,63.8769746129798,58.0512532986684,63.5042853706501,255719.750332083,0.0,1.0
2000-05-04,60.63,61.5,59.66,61.5,186300,59.4635493748651,60.3168115875673,58.5122110457604,60.3168115875673,189954.503536153,0.0,1.0
2000-05-05,64.94,65.0,60.63,60.63,81500,63.6906299918149,63.7494756616565,59.4635493748651,59.4635493748651,83098.7226956331,0.0,1.0
2000-05-08,62.63,69.0,62.63,64.56,161600,61.4250717029161,67.6725203177584,61.4250717029161,63.3179407494853,164769.982670114,0.0,1.0
2000-05-09,59.5,63.69,56.81,63.5,267500,58.3552892595163,62.4646785367831,55.7170417282878,62.2783339156182,272747.341362967,0.0,1.0
2000-05-10,52.75,58.5,52.0,58.5,231400,51.7351514023443,57.3745280954908,50.9995805293252,57.3745280954908,235939.195481834,0.0,1.0
2000-05-11,53.5,56.0,52.0,53.38,280600,52.4707222753634,54.9226251854271,50.9995805293252,52.3530309356803,286104.313968032,0.0,1.0
2000-05-12,52.31,57.0,51.25,53.13,292500,51.3036164901731,55.9033863494526,50.2640096563061,52.107840644674,298237.747097824,0.0,1.0
2000-05-15,54.44,54.5,49.88,53.75,114400,53.3926377695473,53.4514834393889,48.9203668615911,52.7159125663698,116644.096642705,0.0,1.0
2000-05-16,53.38,56.56,52.5,56.25,238800,52.3530309356803,55.4718514372814,51.4899611113379,55.1678154764335,243484.355579352,0.0,1.0
2000-05-17,51.38,53.0,50.88,52.25,179200,50.3915086076294,51.9803416933507,49.9011280256166,51.2447708203315,182715.228307453,0.0,1.0
2000-05-18,48.88,52.06,48.88,51.75,184100,47.9396056975657,51.0584261991667,47.9396056975657,50.7543902383188,187711.347831485,0.0,1.0
2000-05-19,46.5,50.5,46.5,47.75,142900,45.605394127185,49.5284387832869,45.605394127185,46.8313455822169,145703.159180441,0.0,1.0
2000-05-22,42.69,47.25,39.0,47.25,609600,41.8686940922479,46.3409650002041,38.2496853969939,46.3409650002041,621558.053438748,0.0,1.0
2000-05-23,37.25,43.0,37.25,43.0,381200,36.5333533599493,42.1727300530958,36.5333533599493,42.1727300530958,388677.706645096,0.0,1.0
2000-05-24,39.06,39.5,37.75,37.97,446200,38.3085310668354,38.7400659790066,37.023733941962,37.2395013980476,454952.761555724,0.0,1.0
2000-05-25,35.38,41.75,35.25,39.38,350800,34.6993299832216,40.946778598064,34.5718310318983,38.6223746393236,357681.37327151,0.0,1.0
2000-05-26,37.56,39.5,36.0,36.31,214400,36.8373893207972,38.7400659790066,35.3074019049174,35.6114378657653,218605.719582132,0.0,1.0
2000-05-30,40.06,42.25,37.94,38.44,236900,39.2892922308609,41.4371591800767,37.2100785631269,37.7004591451396,241547.084743503,0.0,1.0
2000-05-31,40.0,40.75,39.25,39.81,693400,39.2304465610194,39.9660174340385,38.4948756880002,39.0441019398545,707001.893461987,0.0,1.0
2000-06-01,43.31,45.0,40.13,40.75,682500,42.4767660139437,44.1342523811468,39.3579455123427,39.9660174340385,695888.07656159,0.0,1.0
2000-06-02,48.75,52.25,46.13,46.25,654500,47.8121067462423,51.2447708203315,45.2425124964956,45.3602038361786,667338.822138551,0.0,1.0
2000-06-05,46.81,48.75,45.0,48.38,163000,45.9094300880329,47.8121067462423,44.1342523811468,47.4492251155529,166197.445391266,0.0,1.0
2000-06-06,46.0,47.13,45.5,46.75,177800,45.1150135451723,46.2232736605211,44.6246329631595,45.8505844181914,181287.765586301,0.0,1.0
2000-06-07,46.0,47.25,44.63,46.5,326900,45.1150135451723,46.3409650002041,43.7713707504574,45.605394127185,333312.545388987,0.0,1.0
2000-06-08,45.5,47.13,45.13,46.75,314700,44.6246329631595,46.2232736605211,44.2617513324701,45.8505844181914,320873.227390377,0.0,1.0
2000-06-09,46.5,54.5,46.25,53.94,672200,45.605394127185,53.4514834393889,45.3602038361786,52.9022571875346,685386.029398829,0.0,1.0
2000-06-12,47.75,51.5,46.63,46.63,648600,46.8313455822169,50.5091999473124,45.7328930785083,45.7328930785083,661323.086385124,0.0,1.0
2000-06-13,48.81,49.0,45.5,45.56,330700,47.8709524160839,48.0572970372487,44.6246329631595,44.6834786330011,337187.087060685,0.0,1.0
2000-06-14,53.38,57.0,49.19,49.38,926600,52.3530309356803,55.9033863494526,48.2436416584136,48.4299862795784,944776.398156732,0.0,1.0
2000-06-15,52.0,53.31,50.5,53.13,371800,50.9995805293252,52.2843776541986,49.5284387832869,52.107840644674,379093.31408879,0.0,1.0
2000-06-16,50.69,52.13,49.5,52.13,275000,49.7147834044518,51.1270794806485,48.5476776192615,51.1270794806485,280394.463083424,0.0,1.0
2000-06-19,54.75,55.88,50.63,51.75,253000,53.6966737303953,54.8049338457441,49.6559377346103,50.7543902383188,257962.90603675,0.0,1.0
2000-06-20,58.88,60.44,54.75,55.38,395400,57.7472173378205,59.2772047537003,53.6966737303953,54.3145532637313,403156.257102495,0.0,1.0
2000-06-21,61.06,62.38,58.5,58.5,528800,59.8852766753961,61.1798814119097,57.3745280954908,57.3745280954908,539173.06210369,0.0,1.0
2000-06-22,61.0,62.88,61.0,62.31,295000,59.8264310055545,61.6702619939224,59.8264310055545,61.1112281304279,300786.78767131,0.0,1.0
2000-06-23,60.75,61.38,58.88,60.94,337300,59.5812407145482,60.1991202478842,57.7472173378205,59.767585335713,343916.554174687,0.0,1.0
2000-06-26,61.25,61.75,59.94,60.5,205000,60.0716212965609,60.5620018785736,58.7868241716875,59.3360504235418,209021.327025826,0.0,1.0
2000-06-27,57.88,61.75,57.5,60.75,292000,56.766456173795,60.5620018785736,56.3937669314653,59.5812407145482,297727.938983127,0.0,1.0
2000-06-28,60.0,62.94,57.31,58.06,270300,58.845669841529,61.729107663764,56.2074223103005,56.9429931833196,275602.266805272,0.0,1.0
2000-06-29,58.5,60.81,58.38,59.38,216600,57.3745280954908,59.6400863843897,57.2568367558078,58.2375979198332,220848.875286799,0.0,1.0
2000-06-30,58.94,60.0,57.31,60.0,289200,57.806063007662,58.845669841529,56.2074223103005,58.845669841529,294873.013540823,0.0,1.0
2000-07-03,57.75,58.94,57.5,58.94,48100,56.6389572224717,57.806063007662,56.3937669314653,57.806063007662,49043.5406338644,0.0,1.0
2000-07-05,52.69,56.88,51.13,56.5,251700,51.6763057325028,55.7856950097695,50.146318316623,55.4130057674398,256637.404938538,0.0,1.0
2000-07-06,53.88,53.88,51.0,53.0,349700,52.8434115176931,52.8434115176931,50.0188193652997,51.9803416933507,356559.795419176,0.0,1.0
2000-07-07,57.06,57.19,52.63,53.5,356000,55.9622320192941,56.0897309706174,51.6174600626612,52.4707222753634,362983.377664361,0.0,1.0
2000-07-10,57.75,60.0,56.25,56.75,145400,56.6389572224717,58.845669841529,55.1678154764335,55.6581960584462,148252.199753927,0.0,1.0
2000-07-11,56.88,60.5,55.63,59.5,184700,55.7856950097695,59.3360504235418,54.5597435547377,58.3552892595163,188323.117569122,0.0,1.0
2000-07-12,59.0,60.0,57.06,57.13,151300,57.8649086775036,58.845669841529,55.9622320192941,56.0308853007759,154267.935507353,0.0,1.0
2000-07-13,60.75,61.5,59.06,59.25,275300,59.5812407145482,60.3168115875673,57.9237543473451,58.1100989685099,280700.347952243,0.0,1.0
2000-07-14,60.5,61.5,59.5,61.25,40100,59.3360504235418,60.3168115875673,58.3552892595163,60.0716212965609,40886.6107987103,0.0,1.0
2000-07-17,61.5,63.0,61.0,61.63,142500,60.3168115875673,61.7879533336055,59.8264310055545,60.4443105388906,145295.312688684,0.0,1.0
2000-07-18,56.63,61.63,56.25,61.63,446100,55.5405047187632,60.4443105388906,55.1678154764335,60.4443105388906,454850.799932784,0.0,1.0
2000-07-19,54.38,57.5,53.28,56.88,266500,53.3337920997058,56.3937669314653,52.2549548192778,55.7856950097695,271727.725133573,0.0,1.0
2000-07-20,52.13,55.31,50.63,54.25,356000,51.1270794806485,54.2458999822495,49.6559377346103,53.2062931483825,362983.37766436,0.0,1.0
2000-07-21,45.5,52.0,44.88,52.0,799600,44.6246329631595,50.9995805293252,44.0165610414637,50.9995805293252,815285.137023659,0.0,1.0
2000-07-24,48.81,51.5,43.75,46.75,729100,47.8709524160839,50.5091999473124,42.9083009261149,45.8505844181914,743402.192851363,0.0,1.0
2000-07-25,48.94,50.44,47.75,49.97,510800,47.9984513674072,49.4695931134454,46.8313455822169,49.0086353663534,520819.969974593,0.0,1.0
2000-07-26,48.94,48.94,46.25,47.81,394400,47.9984513674072,47.9984513674072,45.3602038361786,46.8901912520584,402136.6408731,0.0,1.0
2000-07-27,40.81,49.25,40.0,49.25,323200,40.02486310388,48.3024873282551,39.2304465610194,48.3024873282551,329539.965340228,0.0,1.0
2000-07-28,43.13,45.75,40.0,42.0,570100,42.3002290044191,44.8698232541659,39.2304465610194,41.1919688890703,581283.212377674,0.0,1.0
2000-07-31,45.0,45.0,42.0,43.0,298500,44.1342523811468,44.1342523811468,41.1919688890703,42.1727300530958,304355.44447419,0.0,1.0
2000-08-01,44.31,45.25,43.94,45.0,437000,43.4575271779692,44.3794426721532,43.0946455472798,44.1342523811468,445572.292245296,0.0,1.0
2000-08-02,43.56,45.13,43.5,44.44,309600,42.7219563049501,44.2617513324701,42.6631106351086,43.5850261292925,315673.184620466,0.0,1.0
2000-08-03,39.5,41.69,35.75,41.5,1822600,38.7400659790066,40.8879329282224,35.0622116139111,40.7015883070576,1858352.539694,0.0,1.0
2000-08-04,40.19,41.25,39.63,41.25,441300,39.4167911821842,40.4563980160512,38.8675649303299,40.4563980160512,449956.642031692,0.0,1.0
2000-08-07,41.0,41.13,39.81,40.88,601900,40.2112077250449,40.3387066763682,39.0441019398545,40.0935163853618,613707.008472411,0.0,1.0
2000-08-08,39.5,41.5,39.5,41.5,331600,38.7400659790066,40.7015883070576,38.7400659790066,40.7015883070576,338104.74166714,0.0,1.0
2000-08-09,38.94,41.75,38.75,40.25,635700,38.1908397271524,40.946778598064,38.0044951059875,39.4756368520257,648170.037025937,0.0,1.0
2000-08-10,38.25,40.5,37.88,39.0,728400,37.5141145239748,39.7208271430321,37.1512328932853,38.2496853969939,742688.461490786,0.0,1.0
2000-08-11,41.88,43.0,36.06,38.38,196500,41.0742775493873,42.1727300530958,35.366247574759,37.6416134752981,200354.589075974,0.0,1.0
2000-08-14,42.25,43.5,40.94,42.75,103000,41.4371591800767,42.6631106351086,40.1523620552033,41.9275397620894,105020.47162761,0.0,1.0
2000-08-15,45.56,46.78,42.75,43.0,442700,44.6834786330011,45.8800072531121,41.9275397620894,42.1727300530958,451384.104752843,0.0,1.0
2000-08-16,47.06,47.38,46.56,46.75,313700,46.1546203790393,46.4684639515274,45.6642397970265,45.8505844181914,319853.611160983,0.0,1.0
2000-08-17,49.19,50.0,48.25,49.0,282100,48.2436416584136,49.0380582012742,47.3217261642296,48.0572970372487,287633.738312124,0.0,1.0
2000-08-18,50.5,51.25,49.81,50.25,313600,49.5284387832869,50.2640096563061,48.8517135801094,49.2832484922806,319751.649538044,0.0,1.0
2000-08-21,51.63,53.25,50.75,51.0,284300,50.6366988986357,52.225531984357,49.7736290742933,50.0188193652997,289876.894016791,0.0,1.0
2000-08-22,52.13,53.0,50.88,51.69,225600,51.1270794806485,51.9803416933507,49.9011280256166,50.6955445684773,230025.421351347,0.0,1.0
2000-08-23,55.44,55.75,50.88,50.88,466200,54.3733989335728,54.6774348944207,49.9011280256166,49.9011280256166,475345.086143609,0.0,1.0
2000-08-24,54.94,55.81,54.0,55.81,263700,53.8830183515601,54.7362805642623,52.9611028573761,54.7362805642623,268872.799691269,0.0,1.0
2000-08-25,55.75,56.13,54.75,54.97,211100,54.6774348944207,55.0501241367504,53.6966737303953,53.9124411864809,215240.986025131,0.0,1.0
2000-08-28,57.75,58.63,55.38,55.53,310000,56.6389572224717,57.5020270468141,54.3145532637313,54.4616674383351,316081.031112224,0.0,1.0
2000-08-29,56.81,57.38,56.0,57.25,202000,55.7170417282878,56.2760755917823,54.9226251854271,56.148576640459,205962.478337643,0.0,1.0
2000-08-30,55.0,56.38,53.81,55.88,231200,53.9418640214016,55.2953144277568,52.7747582362113,54.8049338457441,235735.272235955,0.0,1.0
2000-08-31,57.13,57.75,54.81,54.81,186800,56.0308853007759,56.6389572224717,53.7555194002368,53.7555194002368,190464.31165085,0.0,1.0
2000-09-01,56.13,57.19,55.94,57.19,203200,55.0501241367504,56.0897309706174,54.8637795155856,56.0897309706174,207186.017812916,0.0,1.0
2000-09-05,55.13,58.13,54.63,54.88,213600,54.0693629727249,57.0116464648014,53.5789823907122,53.8241726817186,217790.026598616,0.0,1.0
2000-09-06,54.06,55.56,52.38,55.56,267200,53.0199485272177,54.4910902732559,51.3722697716549,54.4910902732559,272441.456494149,0.0,1.0
2000-09-07,51.13,54.88,50.0,54.25,439800,50.146318316623,53.8241726817186,49.0380582012742,53.2062931483825,448427.2176876,0.0,1.0
2000-09-08,47.2,51.63,46.88,50.88,322300,46.2919269420029,50.6366988986357,45.9780833695147,49.9011280256166,328622.310733773,0.0,1.0
2000-09-11,46.56,49.88,46.31,47.72,169200,45.6642397970265,48.9203668615911,45.4190495060202,46.8019227472961,172519.066013511,0.0,1.0
2000-09-12,45.38,47.56,44.5,46.5,265500,44.5069416234765,46.645000961052,43.643871799134,45.605394127185,270708.108904179,0.0,1.0
2000-09-13,45.44,46.5,43.38,44.25,321400,44.565787293318,45.605394127185,42.5454192954255,43.3986815081277,327704.656127319,0.0,1.0
2000-09-14,43.13,47.63,42.88,46.44,328700,42.3002290044191,46.7136542425338,42.0550387134128,45.5465484573435,335147.854601897,0.0,1.0
2000-09-15,42.13,44.63,41.5,43.13,295500,41.3194678403936,43.7713707504574,40.7015883070576,42.3002290044191,301296.595786007,0.0,1.0
2000-09-18,42.38,42.69,40.75,42.5,415900,41.5646581314,41.8686940922479,39.9660174340385,41.6823494710831,424058.389805077,0.0,1.0
2000-09-19,46.13,46.38,42.13,42.78,883400,45.2425124964956,45.487702787502,41.3194678403936,41.9569625970102,900728.977046898,0.0,1.0
2000-09-20,42.44,46.44,42.0,46.41,557800,41.6235038012415,45.5465484573435,41.1919688890703,45.5171256224227,568741.932756125,0.0,1.0
2000-09-21,40.81,42.44,40.31,41.98,320900,40.02486310388,41.6235038012415,39.5344825218673,41.1723536657898,327194.848012622,0.0,1.0
2000-09-22,38.44,39.75,37.5,38.13,818500,37.7004591451396,38.985256270013,36.7785436509557,37.3964231842917,834555.883759211,0.0,1.0
2000-09-25,37.13,40.44,36.94,39.13,466800,36.4156620202662,39.6619814731906,36.2293173991014,38.3771843483172,475956.855881246,0.0,1.0
2000-09-26,35.56,37.25,34.63,37.0,624400,34.8758669927462,36.5333533599493,33.9637591102025,36.2881630689429,636648.373633783,0.0,1.0
2000-09-27,34.19,36.25,33.19,36.06,324700,33.5322241980313,35.5525921959238,32.5514630340058,35.366247574759,331069.38968432,0.0,1.0
2000-09-28,35.0,35.06,32.13,33.75,540200,34.3266407408919,34.3854864107335,31.5118562001388,33.1006892858601,550796.687118786,0.0,1.0
2000-09-29,33.0,34.75,32.94,34.69,242900,32.365118412841,34.0814504498856,32.3062727429994,34.022604780044,247664.782119868,0.0,1.0
2000-10-02,31.88,35.5,31.63,34.19,386500,31.2666659091324,34.8170213229047,31.0214756181261,33.5322241980313,394081.672660886,0.0,1.0
2000-10-03,31.19,33.5,30.75,33.5,257500,30.5899407059548,32.8554989948537,30.1584057937836,32.8554989948537,262551.179069025,0.0,1.0
2000-10-04,34.44,35.0,30.75,31.0,336100,33.7774144890377,34.3266407408919,30.1584057937836,30.40359608479,342693.014699414,0.0,1.0
2000-10-05,31.44,34.31,31.25,34.31,466100,30.8351309969612,33.6499155377144,30.6487863757964,33.6499155377144,475243.12452067,0.0,1.0
2000-10-06,30.63,32.63,30.63,31.5,662200,30.0407144541006,32.0022367821515,30.0407144541006,30.8939766668028,675189.867104886,0.0,1.0
2000-10-09,33.44,33.63,30.38,31.31,301500,32.7966533250122,32.982997946177,29.7955241630942,30.7076320456379,307414.293162372,0.0,1.0
2000-10-10,30.39,33.44,28.28,33.44,337900,29.8053317747345,32.7966533250122,27.7359257186407,32.7966533250122,344528.323912324,0.0,1.0
2000-10-11,30.19,31.63,28.0,29.0,640000,29.6091795419294,31.0214756181261,27.4613125927136,28.442073756739,652554.386812333,0.0,1.0
2000-10-12,25.94,32.88,25.75,31.69,528700,25.4409445948211,32.2474270731579,25.2545999736562,31.0803212879676,539071.10048075,0.0,1.0
2000-10-13,16.5,17.75,15.0,16.19,10704900,16.1825592064205,17.4085106614523,14.7114174603823,15.8785232455726,10914889.7740427,0.0,1.0
2000-10-16,16.81,17.69,16.19,16.75,1721200,16.4865951672684,17.3496649916108,15.8785232455726,16.4277494974269,1754963.45403342,0.0,1.0
2000-10-17,16.75,17.13,16.44,17.0,1491500,16.4277494974269,16.8004387397565,16.123713536579,16.6729397884332,1520757.60614155,0.0,1.0
2000-10-18,16.52,17.0,16.38,16.88,936900,16.202174429701,16.6729397884332,16.0648678667374,16.5552484487502,955278.445319492,0.0,1.0
2000-10-19,17.94,18.13,17.0,17.13,975800,17.5948552826172,17.781199903782,16.6729397884332,16.8004387397565,994941.516642929,0.0,1.0
2000-10-20,19.56,19.88,18.06,18.19,726000,19.1836883683385,19.4975319408266,17.7125466223002,17.8400455736236,740241.382540239,0.0,1.0
2000-10-23,19.06,21.13,18.75,20.0,892800,18.6933077863257,20.7234833958585,18.3892718254778,19.6152232805097,910313.369603206,0.0,1.0
2000-10-24,17.63,19.25,17.5,19.25,507900,17.2908193217693,18.8796524074906,17.163320370446,18.8796524074906,517863.08290935,0.0,1.0
2000-10-25,16.0,17.38,15.63,17.3,1192700,15.6921786244077,17.0456290307629,15.3292969937183,16.9671681376409,1216096.27679855,0.0,1.0
2000-10-26,16.88,17.0,15.63,16.19,801300,16.5552484487502,16.6729397884332,15.3292969937183,15.8785232455726,817018.484613628,0.0,1.0
2000-10-27,16.7,17.69,16.38,16.94,402300,16.3787114392256,17.3496649916108,16.0648678667374,16.6140941185917,410191.609085315,0.0,1.0
2000-10-30,15.88,17.5,15.69,16.75,403800,15.5744872847247,17.163320370446,15.3881426635598,16.4277494974269,411721.033429406,0.0,1.0
2000-10-31,17.25,17.69,16.13,16.19,637000,16.9181300794396,17.3496649916108,15.8196775757311,15.8785232455726,649495.53812415,0.0,1.0
2000-11-01,16.94,17.38,16.13,16.25,340000,16.6140941185917,17.0456290307629,15.8196775757311,15.9373689154141,346669.517994052,0.0,1.0
2000-11-02,18.06,18.88,17.23,17.25,410000,17.7125466223002,18.5167707768011,16.8985148561591,16.9181300794396,418042.654051652,0.0,1.0
2000-11-03,17.69,18.69,17.69,18.5,1011700,17.3496649916108,18.3304261556363,17.3496649916108,18.1440815344715,1031545.73927818,0.0,1.0
2000-11-06,17.69,18.94,17.56,18.31,1056700,17.3496649916108,18.5756164466427,17.2221660402875,17.9577369133066,1077428.46960093,0.0,1.0
2000-11-07,17.44,17.94,16.25,17.75,1149900,17.1044747006044,17.5948552826172,15.9373689154141,17.4085106614523,1172456.70218047,0.0,1.0
2000-11-08,17.44,18.13,17.03,17.75,441000,17.1044747006044,17.781199903782,16.702362623354,17.4085106614523,449650.757162875,0.0,1.0
2000-11-09,17.75,18.13,17.06,17.19,676800,17.4085106614523,17.781199903782,16.7317854582748,16.8592844095981,690076.264054044,0.0,1.0
2000-11-10,16.94,17.75,16.88,17.63,404300,16.6140941185917,17.4085106614523,16.5552484487502,17.2908193217693,412230.841544104,0.0,1.0
2000-11-13,17.44,17.5,15.25,16.63,438400,17.1044747006044,17.163320370446,14.9566077513886,16.3100581577438,446999.754966449,0.0,1.0
2000-11-14,18.94,19.38,17.5,17.94,284500,18.5756164466427,19.0071513588139,17.163320370446,17.5948552826172,290080.81726267,0.0,1.0
2000-11-15,19.56,21.19,18.44,19.09,488100,19.1836883683385,20.7823290657,18.0852358646299,18.7227306212465,497674.681567343,0.0,1.0
2000-11-16,18.13,19.5,18.13,19.5,408400,17.781199903782,19.1248426984969,17.781199903782,19.1248426984969,416411.268084621,0.0,1.0
2000-11-17,18.56,20.25,18.5,19.13,347100,18.202927204313,19.8604135715161,18.1440815344715,18.7619610678075,353908.793222751,0.0,1.0
2000-11-20,19.44,19.94,18.44,18.88,449000,19.0659970286554,19.5563776106682,18.0852358646299,18.5167707768011,457807.686998028,0.0,1.0
2000-11-21,19.81,20.13,18.75,19.5,323900,19.4288786593448,19.742722231833,18.3892718254778,19.1248426984969,330253.696700805,0.0,1.0
2000-11-22,18.69,19.75,18.5,19.06,325300,18.3304261556363,19.3700329895033,18.1440815344715,18.6933077863257,331681.159421956,0.0,1.0
2000-11-24,21.25,22.25,18.75,19.13,259300,20.8411747355415,21.821935899567,18.3892718254778,18.7619610678075,264386.488281935,0.0,1.0
2000-11-27,21.44,23.44,21.0,21.94,347800,21.0275193567064,22.9890416847573,20.5959844445352,21.5178999387191,354622.524583327,0.0,1.0
2000-11-28,20.25,21.5,19.94,21.48,239600,19.8604135715161,21.0863650265479,19.5563776106682,21.0667498032674,244300.048562867,0.0,1.0
2000-11-29,20.31,21.31,20.13,20.5,497800,19.9192592413576,20.9000204053831,19.742722231833,20.1056038625224,507564.958992467,0.0,1.0
2000-11-30,19.69,20.13,18.13,20.13,665300,19.3111873196618,19.742722231833,17.781199903782,19.742722231833,678350.677416008,0.0,1.0
2000-12-01,20.0,21.63,19.56,19.75,284700,19.6152232805097,21.2138639778712,19.1836883683385,19.3700329895033,290284.740508549,0.0,1.0
2000-12-04,19.38,20.13,18.56,19.19,218200,19.0071513588139,19.742722231833,18.202927204313,18.820806737649,222480.26125383,0.0,1.0
2000-12-05,21.5,22.0,20.0,20.25,559900,21.0863650265479,21.5767456085606,19.6152232805097,19.8604135715161,570883.126837852,0.0,1.0
2000-12-06,21.69,23.19,21.5,22.19,353500,21.2727096477128,22.743851393751,21.0863650265479,21.7630902297255,360434.337090874,0.0,1.0
2000-12-07,21.75,23.13,21.25,22.81,405800,21.3315553175543,22.6850057239094,20.8411747355415,22.3711621514213,413760.265888195,0.0,1.0
2000-12-08,24.38,24.63,22.0,22.0,1117200,23.9109571789413,24.1561474699477,21.5767456085606,21.5767456085606,1139115.25147928,0.0,1.0
2000-12-11,26.88,27.38,24.56,24.63,923300,26.362860089005,26.8532406710178,24.0874941884659,24.1561474699477,941411.664599731,0.0,1.0
2000-12-12,25.56,27.0,24.94,26.67,2463700,25.0682553524914,26.4805514286881,24.4601834307956,26.1569002445597,2512028.50435866,0.0,1.0
2000-12-13,21.25,24.94,21.0,24.88,2085000,20.8411747355415,24.4601834307956,20.5959844445352,24.401337760954,2125899.83828706,0.0,1.0
2000-12-14,21.69,22.38,20.0,21.0,400900,21.2727096477128,21.9494348508903,19.6152232805097,20.5959844445352,408764.146364162,0.0,1.0
2000-12-15,23.31,23.88,21.0,21.28,657400,22.861542733434,23.4205765969286,20.5959844445352,20.8705975704623,670295.709203795,0.0,1.0
2000-12-18,22.44,23.63,22.34,23.31,614900,22.0082805207319,23.1753863059222,21.9102044043293,22.861542733434,626962.019454536,0.0,1.0
2000-12-19,22.5,22.75,22.38,22.52,524600,22.0671261905734,22.3123164815798,21.9494348508903,22.0867414138539,534890.673940234,0.0,1.0
2000-12-20,20.31,22.38,20.25,22.25,1109300,19.9192592413576,21.9494348508903,19.8604135715161,21.821935899567,1131060.28326706,0.0,1.0
2000-12-21,19.88,20.63,18.94,20.38,652800,19.4975319408266,20.2331028138457,18.5756164466427,19.9879125228394,665605.474548581,0.0,1.0
2000-12-22,20.5,21.44,19.88,20.0,492800,20.1056038625224,21.0275193567064,19.4975319408266,19.6152232805097,502466.877845497,0.0,1.0
2000-12-26,20.06,20.5,19.69,20.38,214100,19.6740689503512,20.1056038625224,19.3111873196618,19.9879125228394,218299.834713314,0.0,1.0
2000-12-27,22.38,22.5,19.94,19.94,510200,21.9494348508903,22.0671261905734,19.5563776106682,19.5563776106682,520208.200236958,0.0,1.0
2000-12-28,22.81,23.5,21.69,21.69,677700,22.3711621514213,23.0478873545989,21.2727096477128,21.2727096477128,690993.918660497,0.0,1.0
2000-12-29,22.5,25.0,22.25,22.81,247700,22.0671261905734,24.5190291006371,21.821935899567,22.3711621514213,252558.940020961,0.0,1.0
2001-01-02,20.05,22.75,20.0,22.67,243500,19.664261338711,22.3123164815798,19.6152232805097,22.2338555884577,248276.551857504,0.0,1.0
2001-01-03,25.13,25.13,19.81,20.0,2142100,24.6465280519604,24.6465280519604,19.4288786593448,19.6152232805097,2184119.92498547,0.0,1.0
2001-01-04,26.38,27.38,24.06,24.75,1191000,25.8724795069923,26.8532406710178,23.5971136064531,24.2738388096307,1214362.92920858,0.0,1.0
2001-01-05,23.5,26.25,23.0,26.25,1231900,23.0478873545989,25.744980555669,22.5575067725861,25.744980555669,1256065.2329908,0.0,1.0
2001-01-08,24.88,25.19,23.06,23.19,241700,24.401337760954,24.7053737218019,22.6163524424277,22.743851393751,246441.242644596,0.0,1.0
2001-01-09,24.13,25.25,24.0,25.03,415500,23.6657668879349,24.7642193916435,23.5382679366116,24.5484519355579,423650.54331332,0.0,1.0
2001-01-10,25.81,26.94,22.31,22.56,924500,25.3134456434977,26.4217057588465,21.8807815694085,22.1259718604149,942635.204075005,0.0,1.0
2001-01-11,29.38,29.63,25.5,25.73,1574000,28.8147629990687,29.0599532900751,25.0094096826498,25.2349847503757,1604875.94506658,0.0,1.0
2001-01-12,29.31,30.0,27.75,29.31,935600,28.7461097175869,29.4228349207645,27.2161223017072,28.7461097175869,953952.944221281,0.0,1.0
2001-01-16,28.5,29.31,27.38,29.25,713800,27.9516931747263,28.7461097175869,26.8532406710178,28.6872640477454,727802.06454163,0.0,1.0
2001-01-17,32.06,32.75,29.44,29.44,1407900,31.443202918657,32.1199281218346,28.8736086689103,28.8736086689103,1435517.68936419,0.0,1.0
2001-01-18,33.5,33.5,30.13,31.75,1378100,32.8554989948537,32.8554989948537,29.5503338720878,31.1391669578091,1405133.12572825,0.0,1.0
2001-01-19,33.25,33.63,31.69,33.27,1037400,32.6103087038473,32.982997946177,31.0803212879676,32.6299239271279,1057749.87637362,0.0,1.0
2001-01-22,31.44,33.0,31.44,32.38,459300,30.8351309969612,32.365118412841,30.8351309969612,31.7570464911452,468309.734160789,0.0,1.0
2001-01-23,33.91,34.0,30.63,30.88,457800,33.2576110721042,33.3458795768665,30.0407144541006,30.2859047451069,466780.309816697,0.0,1.0
2001-01-24,33.63,35.75,33.13,34.0,689300,32.982997946177,35.0622116139111,32.4926173641643,33.3458795768665,702821.466921471,0.0,1.0
2001-01-25,31.38,33.5,31.0,33.13,246500,30.7762853271197,32.8554989948537,30.40359608479,32.4926173641643,251335.400545688,0.0,1.0
2001-01-26,30.5,31.56,29.75,30.75,368200,29.9132155027773,30.9528223366443,29.1776446297582,30.1584057937836,375422.69566297,0.0,1.0
2001-01-29,32.09,32.25,30.19,30.19,216900,31.4726257535778,31.6295475398219,29.6091795419294,29.6091795419294,221154.760155617,0.0,1.0
2001-01-30,30.75,33.5,30.75,31.75,313900,30.1584057937836,32.8554989948537,30.1584057937836,31.1391669578091,320057.534406862,0.0,1.0
2001-01-31,30.69,32.63,30.5,31.0,529900,30.0995601239421,32.0022367821515,29.9132155027773,30.40359608479,540294.639956024,0.0,1.0
2001-02-01,29.13,30.81,28.94,30.5,228700,28.5695727080623,30.2172514636252,28.3832280868975,29.9132155027773,233186.23166247,0.0,1.0
2001-02-02,27.38,30.88,27.38,28.81,313400,26.8532406710178,30.2859047451069,26.8532406710178,28.2557291355742,319547.726292164,0.0,1.0
2001-02-05,25.94,27.88,25.5,27.44,278100,25.4409445948211,27.3436212530305,25.0094096826498,26.9120863408593,283555.273394546,0.0,1.0
2001-02-06,28.0,29.0,25.0,25.02,392500,27.4613125927136,28.442073756739,24.5190291006371,24.5386443239176,400199.370037251,0.0,1.0
2001-02-07,26.13,28.63,25.13,27.5,890600,25.6272892159859,28.0791921260496,24.6465280519604,26.9709320107008,908070.213898538,0.0,1.0
2001-02-08,23.69,26.5,23.25,24.88,954000,23.2342319757637,25.9901708466753,22.8026970635925,24.401337760954,972713.882842135,0.0,1.0
2001-02-09,24.13,25.44,23.69,24.0,338600,23.6657668879349,24.9505640128083,23.2342319757637,23.5382679366116,345242.055272901,0.0,1.0
2001-02-12,25.13,26.13,23.69,24.0,371800,24.6465280519604,25.6272892159859,23.2342319757637,23.5382679366116,379093.31408879,0.0,1.0
2001-02-13,24.88,27.13,24.5,25.38,537900,24.401337760954,26.6080503800114,24.0286485186244,24.8917183429668,548451.569791179,0.0,1.0
2001-02-14,28.81,29.19,24.88,24.88,850100,28.2557291355742,28.6284183779039,24.401337760954,24.401337760954,866775.756608069,0.0,1.0
2001-02-15,29.81,31.38,29.38,29.75,552000,29.2364902995997,30.7762853271197,28.8147629990687,29.1776446297582,562828.158625637,0.0,1.0
2001-02-16,27.5,28.63,26.5,28.25,354800,26.9709320107008,28.0791921260496,25.9901708466753,27.7065028837199,361759.838189087,0.0,1.0
2001-02-20,26.38,28.0,25.69,27.25,339000,25.8724795069923,27.4613125927136,25.1957543038147,26.7257417196944,345649.901764657,0.0,1.0
2001-02-21,27.38,27.5,25.5,25.63,926100,26.8532406710178,26.9709320107008,25.0094096826498,25.1369086339732,944266.590042033,0.0,1.0
2001-02-22,26.5,27.75,25.13,27.53,353000,25.9901708466753,27.2161223017072,24.6465280519604,27.0003548456216,359924.528976178,0.0,1.0
2001-02-23,26.0,26.56,24.25,26.5,294900,25.4997902646626,26.0490165165169,23.783458227618,25.9901708466753,300684.82604837,0.0,1.0
2001-02-26,26.06,27.0,24.88,26.13,252200,25.5586359345041,26.4805514286881,24.401337760954,25.6272892159859,257147.213053235,0.0,1.0
2001-02-27,23.63,26.13,23.38,26.11,247200,23.1753863059222,25.6272892159859,22.9301960149158,25.6076739927054,252049.131906264,0.0,1.0
2001-02-28,22.69,24.88,22.5,23.63,368600,22.2534708117382,24.401337760954,22.0671261905734,23.1753863059222,375830.542154729,0.0,1.0
2001-03-01,23.69,23.75,21.5,22.19,629800,23.2342319757637,23.2930776456052,21.0863650265479,21.7630902297255,642154.301272512,0.0,1.0
2001-03-02,24.0,24.88,21.06,21.06,783800,23.5382679366116,24.401337760954,20.6548301143767,20.6548301143767,799175.20059923,0.0,1.0
2001-03-05,24.88,25.38,24.38,24.7,103200,24.401337760954,24.8917183429668,23.9109571789413,24.2248007514295,105224.394873489,0.0,1.0
2001-03-06,26.94,27.25,25.5,25.5,495100,26.4217057588465,26.7257417196944,25.0094096826498,25.0094096826498,504811.995173104,0.0,1.0
2001-03-07,26.69,27.0,26.13,27.0,319500,26.1765154678402,26.4805514286881,25.6272892159859,26.4805514286881,325767.385291469,0.0,1.0
2001-03-08,26.75,27.38,26.38,26.5,197000,26.2353611376817,26.8532406710178,25.8724795069923,25.9901708466753,200864.397190671,0.0,1.0
2001-03-09,25.19,26.81,24.38,26.81,277600,24.7053737218019,26.2942068075232,23.9109571789413,26.2942068075232,283045.46527985,0.0,1.0
2001-03-12,24.44,24.75,23.25,24.25,550900,23.9698028487828,24.2738388096307,22.8026970635925,23.783458227618,561706.580773305,0.0,1.0
2001-03-13,26.06,26.88,22.88,23.31,415100,25.5586359345041,26.362860089005,22.4398154329031,22.861542733434,423242.696821562,0.0,1.0
2001-03-14,25.75,27.0,24.88,24.88,216200,25.2545999736562,26.4805514286881,24.401337760954,24.401337760954,220441.028795041,0.0,1.0
2001-03-15,24.81,27.0,24.75,26.25,378600,24.3326844794723,26.4805514286881,24.2738388096307,25.744980555669,386026.70444867,0.0,1.0
2001-03-16,23.19,25.0,23.0,24.94,510800,22.743851393751,24.5190291006371,22.5575067725861,24.4601834307956,520819.969974593,0.0,1.0
2001-03-19,24.38,24.38,22.0,23.06,388100,23.9109571789413,23.9109571789413,21.5767456085606,22.6163524424277,395713.058627916,0.0,1.0
2001-03-20,25.44,26.25,24.06,24.06,524700,24.9505640128083,25.744980555669,23.5971136064531,23.5971136064531,534992.635563174,0.0,1.0
2001-03-21,26.06,26.88,24.81,25.31,452600,25.5586359345041,26.362860089005,24.3326844794723,24.823065061485,461478.305423847,0.0,1.0
2001-03-22,27.5,27.5,25.75,26.16,247000,26.9709320107008,26.9709320107008,25.2545999736562,25.6567120509067,251845.208660385,0.0,1.0
2001-03-23,29.56,30.0,28.25,28.41,1011200,28.9913000085933,29.4228349207645,27.7065028837199,27.863424669964,1031035.93116349,0.0,1.0
2001-03-26,29.38,30.06,28.63,29.56,198200,28.8147629990687,29.4816805906061,28.0791921260496,28.9913000085933,202087.936665945,0.0,1.0
2001-03-27,30.38,30.75,28.69,28.88,255900,29.7955241630942,30.1584057937836,28.1380377958911,28.324382417056,260919.793101994,0.0,1.0
2001-03-28,28.19,30.23,27.75,29.66,394400,27.6476572138784,29.6484099884904,27.2161223017072,29.0893761249959,402136.6408731,0.0,1.0
2001-03-29,27.5,29.19,26.88,28.19,266700,26.9709320107008,28.6284183779039,26.362860089005,27.6476572138784,271931.648379452,0.0,1.0
2001-03-30,25.81,27.75,25.63,27.69,359500,25.3134456434977,27.2161223017072,25.1369086339732,27.1572766318657,366552.034467241,0.0,1.0
2001-04-02,23.0,26.5,23.0,25.75,375700,22.5575067725861,25.9901708466753,22.5575067725861,25.2545999736562,383069.817383428,0.0,1.0
2001-04-03,23.42,24.13,22.63,22.94,337100,22.9694264614768,23.6657668879349,22.1946251418967,22.4986611027446,343712.630928809,0.0,1.0
2001-04-04,23.31,24.06,22.5,23.38,810800,22.861542733434,23.5971136064531,22.0671261905734,22.9301960149158,826704.838792876,0.0,1.0
2001-04-05,27.13,27.5,23.75,23.94,345500,26.6080503800114,26.9709320107008,23.2930776456052,23.4794222667701,352277.40725572,0.0,1.0
2001-04-06,25.13,27.0,24.38,26.88,326500,24.6465280519604,26.4805514286881,23.9109571789413,26.362860089005,332904.69889723,0.0,1.0
2001-04-09,23.65,25.39,22.25,25.3,255300,23.1950015292027,24.901525954607,21.821935899567,24.8132574498447,260308.023364357,0.0,1.0
2001-04-10,26.1,26.5,23.75,24.0,508100,25.5978663810651,25.9901708466753,23.2930776456052,23.5382679366116,518067.00615523,0.0,1.0
2001-04-11,28.55,29.45,27.89,27.99,639000,28.0007312329276,28.8834162805505,27.3534288646708,27.4515049810733,651534.770582938,0.0,1.0
2001-04-12,30.89,31.45,26.48,26.65,595900,30.2957123567472,30.8449386086015,25.9705556233948,26.1372850212792,607589.311096046,0.0,1.0
2001-04-16,29.14,29.97,28.32,29.63,167100,28.5793803197026,29.3934120858438,27.7751561652017,29.0599532900751,170377.871931783,0.0,1.0
2001-04-17,28.5,29.41,27.8,28.5,270600,27.9516931747263,28.8441858339895,27.2651603599085,27.9516931747263,275908.15167409,0.0,1.0
2001-04-18,33.98,35.15,29.25,29.25,1753000,33.3262643535859,34.4737549154958,28.6872640477454,28.6872640477454,1787387.25012816,0.0,1.0
2001-04-19,34.58,35.13,33.33,33.7,1034000,33.9147210520012,34.4541396922153,32.6887695969694,33.0516512276588,1054283.18119368,0.0,1.0
2001-04-20,33.95,34.9,33.25,34.69,745600,33.2968415186652,34.2285646244894,32.6103087038473,34.022604780044,760225.860636368,0.0,1.0
2001-04-23,31.87,33.47,31.87,33.45,385700,31.2568582974922,32.826076159933,31.2568582974922,32.8064609366524,393265.97967737,0.0,1.0
2001-04-24,32.19,33.95,31.75,31.79,491500,31.5707018699803,33.2968415186652,31.1391669578091,31.1783974043701,501141.376747284,0.0,1.0
2001-04-25,34.04,34.18,30.82,32.03,667500,33.3851100234275,33.522416586391,30.2270590752654,31.4137800837363,680593.833120675,0.0,1.0
2001-04-26,33.82,34.22,33.38,34.01,376500,33.1693425673419,33.5616470329521,32.7378076551707,33.3556871885067,383885.510366943,0.0,1.0
2001-04-27,34.0,34.7,33.64,33.82,265100,33.3458795768665,34.0324123916843,32.9928055578173,33.1693425673419,270300.262412421,0.0,1.0
2001-04-30,34.71,35.75,33.83,34.07,1056600,34.0422200033246,35.0622116139111,33.1791501789821,33.4145328583482,1077326.50797799,0.0,1.0
2001-05-01,34.55,34.95,34.02,34.9,436500,33.8852982170805,34.2776026826907,33.365494800147,34.2285646244894,445062.484130599,0.0,1.0
2001-05-02,35.41,36.53,34.5,34.73,348400,34.7287528181424,35.8272053218509,33.8362601588792,34.0618352266051,355234.294320964,0.0,1.0
2001-05-03,34.24,34.94,34.07,34.93,419700,33.5812622562326,34.2677950710504,33.4145328583482,34.2579874594102,427932.931476775,0.0,1.0
2001-05-04,33.98,34.21,32.5,34.01,371400,33.3262643535859,33.5518394213118,31.8747378308282,33.3556871885067,378685.467597033,0.0,1.0
2001-05-07,34.25,35.37,33.05,33.05,448600,33.5910698678728,34.6895223715814,32.4141564710422,32.4141564710422,457399.84050627,0.0,1.0
2001-05-08,36.07,36.34,34.35,34.5,385900,35.3760551863992,35.6408607006861,33.6891459842754,33.8362601588792,393469.902923249,0.0,1.0
2001-05-09,35.96,36.27,34.81,35.36,632800,35.2681714583564,35.5722074192043,34.1402961197271,34.6797147599411,645213.149960695,0.0,1.0
2001-05-10,34.51,36.7,34.0,35.37,985300,33.8460677705195,35.9939347197353,33.3458795768665,34.6895223715814,1004627.87082217,0.0,1.0
2001-05-11,33.4,34.37,32.75,33.98,518300,32.7574228784512,33.7087612075559,32.1199281218346,33.3262643535859,528467.09169505,0.0,1.0
2001-05-14,33.4,33.63,33.13,33.34,402700,32.7574228784512,32.982997946177,32.4926173641643,32.6985772086096,410599.455577072,0.0,1.0
2001-05-15,34.5,35.15,33.49,33.5,358600,33.8362601588792,34.4737549154958,32.8456913832135,32.8554989948537,365634.379860785,0.0,1.0
2001-05-16,36.12,36.9,33.75,34.6,466000,35.4250932446005,36.1900869525404,33.1006892858601,33.9343362752818,475141.16289773,0.0,1.0
2001-05-17,35.47,37.07,35.3,36.45,646200,34.7875984879839,36.3568163504247,34.6208690900996,35.7487444287289,658876.007434578,0.0,1.0
2001-05-18,35.49,36.35,33.32,35.33,307100,34.8072137112644,35.6506683123263,32.6789619853291,34.6502919250203,313124.144046981,0.0,1.0
2001-05-21,37.91,38.09,34.9,35.2,361600,37.1806557282061,37.3571927377307,34.2285646244894,34.522792973697,368693.228548968,0.0,1.0
2001-05-22,39.59,39.65,37.37,38.01,417300,38.8283344837689,38.8871801536104,36.6510446996323,37.2787318446087,425485.852526229,0.0,1.0
2001-05-23,36.75,39.02,36.55,38.85,597200,36.0429727779365,38.2693006202744,35.8468205451314,38.1025712223901,608914.812194259,0.0,1.0
2001-05-24,36.49,37.33,35.87,36.75,616700,35.7879748752899,36.6118142530713,35.1799029535941,36.0429727779365,628797.328667447,0.0,1.0
2001-05-25,36.66,37.46,36.28,36.4,178500,35.9547042731742,36.7393132043946,35.5820150308446,35.6997063705276,182001.496946878,0.0,1.0
2001-05-29,35.19,36.55,35.0,36.51,601400,34.5129853620568,35.8468205451314,34.3266407408919,35.8075900985704,613197.200357714,0.0,1.0
2001-05-30,31.7,35.05,31.3,35.04,688600,31.0901288996078,34.3756787990932,30.6978244339977,34.365871187453,702107.735560896,0.0,1.0
2001-05-31,32.7,33.61,31.81,31.81,345300,32.0708900636333,32.9633827228965,31.1980126276506,31.1980126276506,352073.484009842,0.0,1.0
2001-06-01,35.15,35.9,32.76,32.9,392700,34.4737549154958,35.2093257885149,32.1297357334749,32.2670422964384,400403.29328313,0.0,1.0
2001-06-04,34.66,35.45,34.1,35.35,139800,33.9931819451233,34.7679832647034,33.443955693269,34.6699071483009,142542.348869319,0.0,1.0
2001-06-05,36.4,37.56,34.73,34.88,152100,35.6997063705276,36.8373893207972,34.0618352266051,34.2089494012089,155083.628490869,0.0,1.0
2001-06-06,38.01,38.36,36.0,36.72,326100,37.2787318446087,37.6219982520176,35.3074019049174,36.0135499430158,332496.852405471,0.0,1.0
2001-06-07,40.62,42.0,37.7,37.9,722400,39.8385184827152,41.1919688890703,36.9746958837608,37.1708481165658,736570.76411442,0.0,1.0
2001-06-08,39.81,40.48,39.12,40.25,274600,39.0441019398545,39.7012119197516,38.3673767366769,39.4756368520257,279986.616591667,0.0,1.0
2001-06-11,39.45,39.8,38.6,39.42,343300,38.6910279208053,39.0342943282143,37.8573809313837,38.6616050858846,350034.251551054,0.0,1.0
2001-06-12,39.56,40.37,37.05,39.06,397500,38.7989116488482,39.5933281917088,36.3372011271442,38.3085310668354,405297.451184222,0.0,1.0
2001-06-13,40.34,41.75,38.75,39.56,453800,39.563905356788,40.946778598064,38.0044951059875,38.7989116488482,462701.84489912,0.0,1.0
2001-06-14,38.5,40.18,37.87,40.17,721500,37.7593048149811,39.406983570544,37.1414252816451,39.3971759589037,735653.109507967,0.0,1.0
2001-06-15,37.47,38.25,35.9,38.0,560900,36.7491208160349,37.5141145239748,35.2093257885149,37.2689242329684,571902.743067246,0.0,1.0
2001-06-18,37.17,38.74,37.04,37.56,533500,36.4548924668272,37.9946874943473,36.3273935155039,36.8373893207972,543965.258381844,0.0,1.0
2001-06-19,37.0,39.03,36.85,37.67,450000,36.2881630689429,38.2791082319146,36.1410488943391,36.94527304884,458827.303227422,0.0,1.0
2001-06-20,36.57,36.64,34.84,36.53,451600,35.866435768412,35.9350890498937,34.1697189546479,35.8272053218509,460458.689194452,0.0,1.0
2001-06-21,36.84,37.94,35.64,36.68,181500,36.1312412826988,37.2100785631269,34.9543278858683,35.9743194964548,185060.34563506,0.0,1.0
2001-06-22,38.3,39.91,36.7,36.7,256400,37.563152582176,39.1421780562571,35.9939347197353,35.9939347197353,261429.601216691,0.0,1.0
2001-06-25,38.4,39.02,38.03,38.53,233200,37.6612286985786,38.2693006202744,37.2983470678892,37.7887276499019,237774.504694744,0.0,1.0
2001-06-26,38.82,39.0,37.15,38.01,808100,38.0731483874693,38.2496853969939,36.4352772435467,37.2787318446087,823951.87497351,0.0,1.0
2001-06-27,39.19,40.34,38.39,38.39,250200,38.4360300181587,39.563905356788,37.6514210869383,37.6514210869383,255107.980594447,0.0,1.0
2001-06-28,39.7,40.62,38.4,39.23,455100,38.9362182118117,39.8385184827152,37.6612286985786,38.4752604647197,464027.345997333,0.0,1.0
2001-06-29,41.27,45.06,39.62,39.7,301400,40.4760132393317,44.1930980509883,38.8577573186897,38.9362182118117,307312.331539433,0.0,1.0
2001-07-02,42.38,43.4,41.0,41.47,354700,41.5646581314,42.565034518706,40.2112077250449,40.6721654721368,361657.876566148,0.0,1.0
2001-07-03,42.14,42.81,41.86,42.38,92100,41.3292754520339,41.986385431931,41.0546623261068,41.5646581314,93906.6547272123,0.0,1.0
2001-07-05,40.67,41.81,40.25,41.75,139700,39.8875565409164,41.0056242679055,39.4756368520257,40.946778598064,142440.38724638,0.0,1.0
2001-07-06,36.75,40.29,36.0,40.25,613700,36.0429727779365,39.5148672985868,35.3074019049174,39.4756368520257,625738.479979265,0.0,1.0
2001-07-09,37.72,38.05,36.0,36.75,254900,36.9943111070413,37.3179622911697,35.3074019049174,36.0429727779365,259900.176872599,0.0,1.0
2001-07-10,33.8,38.2,33.38,38.0,484300,33.1497273440614,37.4650764657735,32.7378076551707,37.2689242329684,493800.139895645,0.0,1.0
2001-07-11,32.19,34.75,30.9,33.9,1284200,31.5707018699803,34.0814504498856,30.3055199683875,33.2478034604639,1309391.16178812,0.0,1.0
2001-07-12,34.14,34.86,30.6,31.01,1048000,33.48318613983,34.1893341779284,30.0112916191798,30.4134036964303,1068557.8084052,0.0,1.0
2001-07-13,34.45,35.5,32.82,34.04,226600,33.7872221006779,34.8170213229047,32.1885814033164,33.3851100234275,231045.037580742,0.0,1.0
2001-07-16,29.62,34.95,29.15,34.92,720600,29.0501456784348,34.2776026826907,28.5891879313429,34.2481798477699,734735.454901512,0.0,1.0
2001-07-17,31.65,31.9,28.52,29.02,415700,31.0410908414066,31.2862811324129,27.9713083980068,28.4616889800195,423854.466559198,0.0,1.0
2001-07-18,29.77,31.34,29.1,31.25,284400,29.1972598530387,30.7370548805587,28.5401498731416,30.6487863757964,289978.85563973,0.0,1.0
2001-07-19,31.0,33.58,29.75,29.75,338700,30.40359608479,32.9339598879758,29.1776446297582,29.1776446297582,345344.01689584,0.0,1.0
2001-07-20,31.39,31.9,29.83,30.96,167900,30.7860929387599,31.2862811324129,29.2561055228802,30.364365638229,171193.564915298,0.0,1.0
2001-07-23,29.53,32.07,29.49,31.47,167900,28.9618771736725,31.4530105302973,28.9226467271115,30.864553831882,171193.564915298,0.0,1.0
2001-07-24,28.71,30.41,28.41,30.0,203700,28.1576530191716,29.824946998015,27.863424669964,29.4228349207645,207695.825927613,0.0,1.0
2001-07-25,27.95,29.6,27.75,28.81,414300,27.4122745345123,29.0305304551543,27.2161223017072,28.2557291355742,422427.003838046,0.0,1.0
2001-07-26,32.43,33.0,27.73,27.73,750400,31.8060845493464,32.365118412841,27.1965070784267,27.1965070784267,765120.018537462,0.0,1.0
2001-07-27,33.21,34.35,31.91,32.39,215600,32.5710782572863,33.6891459842754,31.2960887440532,31.7668541027854,219829.259057405,0.0,1.0
2001-07-30,34.0,34.5,33.11,33.55,212200,33.3458795768665,33.8362601588792,32.4730021408838,32.904537053055,216362.563877464,0.0,1.0
2001-07-31,32.75,34.8,32.0,33.95,208100,32.1199281218346,34.1304885080868,31.3843572488155,33.2968415186652,212182.137336948,0.0,1.0
2001-08-01,35.85,36.79,34.25,34.25,412700,35.1602877303136,36.0822032244976,33.5910698678728,33.5910698678728,420795.617871016,0.0,1.0
2001-08-02,35.1,36.72,34.95,36.06,246900,34.4247168572945,36.0135499430158,34.2776026826907,35.366247574759,251743.247037445,0.0,1.0
2001-08-03,34.3,35.45,34.2,35.09,128100,33.6401079260741,34.7679832647034,33.5420318096716,34.4149092456542,130612.838985406,0.0,1.0
2001-08-06,32.35,34.15,32.24,34.15,229500,31.7276236562244,33.4929937514703,31.6197399281816,33.4929937514703,234001.924645985,0.0,1.0
2001-08-07,32.18,32.25,31.03,31.84,242000,31.5608942583401,31.6295475398219,30.4330189197108,31.2274354625714,246747.127513413,0.0,1.0
2001-08-08,30.51,33.55,30.34,32.25,148700,29.9230231144175,32.904537053055,29.7562937165332,31.6295475398219,151616.933310928,0.0,1.0
2001-08-09,31.29,31.37,30.41,30.56,122100,30.6880168223574,30.7664777154794,29.824946998015,29.9720611726188,124495.14160904,0.0,1.0
2001-08-10,31.05,31.32,30.18,31.09,209800,30.4526341429913,30.7174396572782,29.5993719302891,30.4918645895523,213915.484926918,0.0,1.0
2001-08-13,31.61,31.87,31.16,31.25,125100,31.0018603948456,31.2568582974922,30.5605178710341,30.6487863757964,127553.990297223,0.0,1.0
2001-08-14,31.26,32.2,31.03,31.7,119200,30.6585939874366,31.5805094816206,30.4330189197108,31.0901288996078,121538.254543797,0.0,1.0
2001-08-15,30.16,31.52,29.89,31.32,129400,29.5797567070086,30.9135918900833,29.3149511927217,30.7174396572782,131938.340083619,0.0,1.0
2001-08-16,27.0,27.99,25.26,26.5,2522900,26.4805514286881,27.4515049810733,24.7740270032837,25.9901708466753,2572389.7851388,0.0,1.0
2001-08-17,24.78,27.04,24.0,26.73,698000,24.3032616445515,26.5197818752491,23.5382679366116,26.2157459144012,711692.128117201,0.0,1.0
2001-08-20,25.05,25.4,24.55,24.56,155100,24.5680671588384,24.9113335662473,24.0776865768256,24.0874941884659,158142.477179051,0.0,1.0
2001-08-21,23.86,25.12,23.58,25.0,272900,23.400961373648,24.6367204403202,23.1263482477209,24.5190291006371,278253.269001697,0.0,1.0
2001-08-22,22.28,22.55,20.58,21.64,5814300,21.8513587344878,22.1161642487747,20.1840647556445,21.2236715895115,5928354.6425671,0.0,1.0
2001-08-23,22.41,22.8,22.24,22.35,886500,21.9788576858111,22.361354539781,21.8121282879268,21.9200120159696,903889.787358021,0.0,1.0
2001-08-24,22.92,23.23,22.32,22.41,604100,22.4790458794641,22.783081840312,21.8905891810488,21.9788576858111,615950.164177079,0.0,1.0
2001-08-27,23.43,23.68,22.7,22.7,459200,22.9792340731171,23.2244243641235,22.2632784233785,22.2632784233785,468207.772537849,0.0,1.0
2001-08-28,22.6,23.5,22.16,23.33,357100,22.1652023069759,23.0478873545989,21.7336673948047,22.8811579567145,364104.955516695,0.0,1.0
2001-08-29,22.45,23.05,22.0,22.59,927000,22.0180881323721,22.6065448307874,21.5767456085606,22.1553946953357,945184.24464849,0.0,1.0
2001-08-30,22.54,22.83,21.61,22.83,554200,22.1063566371344,22.3907773747018,21.1942487545907,22.3907773747018,565071.314330305,0.0,1.0
2001-08-31,23.15,23.33,22.45,22.53,429800,22.70462094719,22.8811579567145,22.0180881323721,22.0965490254942,438231.055393657,0.0,1.0
2001-09-04,22.83,23.85,22.7,22.95,464000,22.3907773747018,23.3911537620078,22.2632784233785,22.5084687143849,473101.930438942,0.0,1.0
2001-09-05,23.32,23.51,21.75,21.79,857200,22.8713503450743,23.0576949662391,21.3315553175543,21.3707857641153,874015.031836768,0.0,1.0
2001-09-06,23.11,23.44,22.75,23.44,856200,22.6653905006289,22.9890416847573,22.3123164815798,22.9890416847573,872995.415607376,0.0,1.0
2001-09-07,22.87,23.25,22.5,23.01,272100,22.4300078212628,22.8026970635925,22.0671261905734,22.5673143842264,277437.576018181,0.0,1.0
2001-09-10,22.65,23.06,22.26,22.85,619400,22.2142403651772,22.6163524424277,21.8317435112073,22.4103925979823,631550.292486812,0.0,1.0
2001-09-17,20.4,21.75,19.61,21.71,539100,20.0075277461199,21.3315553175543,19.2327264265397,21.2923248709933,549675.109266451,0.0,1.0
2001-09-18,19.81,20.85,18.57,20.25,622400,19.4288786593448,20.4488702699313,18.2127348159532,19.8604135715161,634609.141174995,0.0,1.0
2001-09-19,18.99,20.16,17.35,20.16,1205000,18.6246545048439,19.7721450667538,17.0162061958422,19.7721450667538,1228637.5564201,0.0,1.0
2001-09-20,18.08,19.34,17.75,19.34,189200,17.7321618455808,18.9679209122529,17.4085106614523,18.9679209122529,192911.390601395,0.0,1.0
2001-09-21,17.65,18.09,16.75,18.09,362000,17.3104345450498,17.741969457221,16.4277494974269,17.741969457221,369101.075040726,0.0,1.0
2001-09-24,18.15,19.05,17.6,17.7,181200,17.8008151270625,18.6835001746855,17.2613964868485,17.3594726032511,184754.460766242,0.0,1.0
2001-09-25,19.0,19.1,18.15,18.15,263300,18.6344621164842,18.7325382328867,17.8008151270625,17.8008151270625,268464.953199511,0.0,1.0
2001-09-26,17.75,19.2,17.3,19.12,190600,17.4085106614523,18.8306143492893,16.9671681376409,18.7521534561673,194338.853322548,0.0,1.0
2001-09-27,16.9,17.33,16.35,17.31,814400,16.5748636720307,16.9965909725616,16.0354450318167,16.9769757492811,830375.457218693,0.0,1.0
2001-09-28,16.63,17.6,16.35,17.25,438200,16.3100581577438,17.2613964868485,16.0354450318167,16.9181300794396,446795.831720569,0.0,1.0
2001-10-01,16.12,16.55,15.9,16.42,513800,15.8098699640908,16.2315972646218,15.5941025080052,16.1040983132985,523878.818662777,0.0,1.0
2001-10-02,15.96,16.16,15.8,16.07,302300,15.6529481778467,15.8491004106518,15.4960263916026,15.7608319058895,308229.986145889,0.0,1.0
2001-10-03,16.53,17.0,15.4,17.0,1006200,16.2119820413413,16.6729397884332,15.1037219259925,16.6729397884332,1025937.85001651,0.0,1.0
2001-10-04,18.17,18.39,16.51,18.39,746300,17.820430350343,18.0361978064287,16.1923668180607,18.0361978064287,760939.591996946,0.0,1.0
2001-10-05,17.32,18.18,17.1,18.18,213500,16.9867833609214,17.8302379619833,16.7710159048358,17.8302379619833,217688.064975677,0.0,1.0
2001-10-08,17.57,18.0,16.71,18.0,220000,17.2319736519278,17.6537009524587,16.3885190508658,17.6537009524587,224315.570466739,0.0,1.0
2001-10-09,16.33,17.5,16.25,17.5,108600,16.0158298085362,17.163320370446,15.9373689154141,17.163320370446,110730.322512217,0.0,1.0
2001-10-10,18.0,18.09,16.26,16.26,271000,17.6537009524587,17.741969457221,15.9471765270544,15.9471765270544,276315.998165848,0.0,1.0
2001-10-11,18.25,19.0,17.96,18.17,465700,17.8988912434651,18.6344621164842,17.6144705058977,17.820430350343,474835.278028912,0.0,1.0
2001-10-12,19.47,19.5,17.5,18.57,643900,19.0954198635762,19.1248426984969,17.163320370446,18.2127348159532,656530.89010697,0.0,1.0
2001-10-15,19.09,19.3,18.68,19.25,268100,18.7227306212465,18.9286904656918,18.320618543996,18.8796524074906,273359.111100604,0.0,1.0
2001-10-16,19.23,19.25,18.58,19.07,524500,18.8600371842101,18.8796524074906,18.2225424275935,18.703115397966,534788.712317294,0.0,1.0
2001-10-17,18.55,19.75,18.55,19.34,598100,18.1931195926727,19.3700329895033,18.1931195926727,18.9679209122529,609832.466800714,0.0,1.0
2001-10-18,17.95,18.83,17.75,18.83,144400,17.6046628942574,18.4677327185999,17.4085106614523,18.4677327185999,147232.583524533,0.0,1.0
2001-10-19,18.0,18.12,17.25,17.84,170500,17.6537009524587,17.7713922921418,16.9181300794396,17.4967791662146,173844.567111723,0.0,1.0
2001-10-22,18.32,18.41,17.44,17.85,173800,17.9675445249469,18.0558130297092,17.1044747006044,17.5065867778549,177209.300668724,0.0,1.0
2001-10-23,18.0,18.83,17.83,18.32,275300,17.6537009524587,18.4677327185999,17.4869715545744,17.9675445249469,280700.347952243,0.0,1.0
2001-10-24,18.08,18.5,17.82,17.99,167200,17.7321618455808,18.1440815344715,17.4771639429341,17.6438933408185,170479.833554722,0.0,1.0
2001-10-25,19.67,19.67,17.69,18.07,653700,19.2915720963813,19.2915720963813,17.3496649916108,17.7223542339405,666523.129155034,0.0,1.0
2001-10-26,21.0,21.82,19.1,19.66,734300,20.5959844445352,21.4002085990361,18.7325382328867,19.281764484741,748704.197244212,0.0,1.0
2001-10-29,19.79,21.5,19.51,21.35,137600,19.4092634360643,21.0863650265479,19.1346503101372,20.9392508519441,140299.193164652,0.0,1.0
2001-10-30,19.13,19.8,18.67,19.8,324600,18.7619610678075,19.4190710477046,18.3108109323558,19.4190710477046,330967.42806138,0.0,1.0
2001-10-31,20.09,20.5,19.41,19.66,170400,19.703491785272,20.1056038625224,19.0365741937346,19.281764484741,173742.605488784,0.0,1.0
2001-11-01,22.0,22.22,19.85,20.05,545300,21.5767456085606,21.7925130646463,19.4681091059059,19.664261338711,555996.729888697,0.0,1.0
2001-11-02,22.25,22.35,21.25,22.0,439500,21.821935899567,21.9200120159696,20.8411747355415,21.5767456085606,448121.332818782,0.0,1.0
2001-11-05,22.4,23.05,22.1,22.3,161300,21.9690500741708,22.6065448307874,21.6748217249632,21.8709739577683,164464.097801296,0.0,1.0
2001-11-06,22.67,22.79,22.0,22.19,148200,22.2338555884577,22.3515469281408,21.5767456085606,21.7630902297255,151107.125196231,0.0,1.0
2001-11-07,23.25,24.19,22.5,24.19,469500,22.8026970635925,23.7246125577765,22.0671261905734,23.7246125577765,478709.81970061,0.0,1.0
2001-11-08,22.26,23.89,21.77,23.3,499900,21.8317435112073,23.4303842085688,21.3511705408348,22.8517351217938,509706.153074195,0.0,1.0
2001-11-09,21.41,22.19,21.36,22.13,180600,20.9980965217856,21.7630902297255,20.9490584635843,21.704244559884,184142.691028605,0.0,1.0
2001-11-12,21.33,21.67,20.5,21.59,262000,20.9196356286636,21.2530944244322,20.1056038625224,21.1746335313102,267139.452101299,0.0,1.0
2001-11-13,22.61,22.73,21.35,21.37,879900,22.1750099186162,22.2927012582993,20.9392508519441,20.9588660752246,897160.320244019,0.0,1.0
2001-11-14,23.24,23.59,22.16,22.5,383400,22.7928894519522,23.1361558593612,21.7336673948047,22.0671261905734,390920.862349764,0.0,1.0
2001-11-15,22.56,22.85,21.91,22.56,183800,22.1259718604149,22.4103925979823,21.4884771037984,22.1259718604149,187405.462962667,0.0,1.0
2001-11-16,22.71,22.85,22.28,22.59,86100,22.2730860350187,22.4103925979823,21.8513587344878,22.1553946953357,87788.9573508469,0.0,1.0
2001-11-19,22.95,23.12,22.32,22.94,188300,22.5084687143849,22.6751981122692,21.8905891810488,22.4986611027446,191993.735994941,0.0,1.0
2001-11-20,21.7,22.91,21.53,22.85,154600,21.282517259353,22.4692382678238,21.1157878614687,22.4103925979823,157632.669064354,0.0,1.0
2001-11-21,21.95,22.1,21.04,22.1,111400,21.5277075503594,21.6748217249632,20.6352148910962,21.6748217249632,113585.247954522,0.0,1.0
2001-11-23,22.35,22.35,21.69,22.35,45700,21.9200120159696,21.9200120159696,21.2727096477128,21.9200120159696,46596.4616833181,0.0,1.0
2001-11-26,23.7,23.7,22.18,22.4,208600,23.244039587404,23.244039587404,21.7532826180852,21.9690500741708,212691.945451645,0.0,1.0
2001-11-27,23.79,24.63,22.82,23.74,166800,23.3323080921663,24.1561474699477,22.3809697630615,23.283270033965,170071.987062964,0.0,1.0
2001-11-28,22.49,23.86,22.28,23.86,178200,22.0573185789331,23.400961373648,21.8513587344878,23.400961373648,181695.612078059,0.0,1.0
2001-11-29,23.46,23.67,22.35,22.47,144600,23.0086569080379,23.2146167524832,21.9200120159696,22.0377033556526,147436.506770411,0.0,1.0
2001-11-30,23.66,23.88,22.46,23.38,424700,23.204809140843,23.4205765969286,22.0278957440124,22.9301960149158,433031.012623746,0.0,1.0
2001-12-03,22.59,24.16,22.45,24.16,331200,22.1553946953357,23.6951897228557,22.0180881323721,23.6951897228557,337696.895175382,0.0,1.0
2001-12-04,26.83,26.84,22.36,22.55,1328000,26.3138220308037,26.323629642444,21.9298196276098,22.1161642487747,1354050.35263559,0.0,1.0
2001-12-05,28.83,29.25,27.0,27.05,1024300,28.2753443588547,28.6872640477454,26.4805514286881,26.5295894868893,1044392.90376855,0.0,1.0
2001-12-06,28.91,29.19,28.04,29.19,298600,28.3538052519767,28.6284183779039,27.5005430392746,28.6284183779039,304457.40609713,0.0,1.0
2001-12-07,28.4,28.82,27.58,28.82,307000,27.8536170583237,28.2655367472145,27.0493929038228,28.2655367472145,313022.182424042,0.0,1.0
2001-12-10,27.01,28.39,26.81,27.45,156200,26.4903590403283,27.8438094466835,26.2942068075232,26.9218939524995,159264.055031385,0.0,1.0
2001-12-11,27.55,27.98,27.13,27.2,145000,27.0199700689021,27.441697369433,26.6080503800114,26.6767036614932,147844.353262169,0.0,1.0
2001-12-12,27.57,28.5,26.79,27.27,169900,27.0395852921826,27.9516931747263,26.2745915842427,26.745356942975,173232.797374087,0.0,1.0
2001-12-13,26.0,27.06,25.92,27.06,88700,25.4997902646626,26.5393970985296,25.4213293715405,26.5393970985296,90439.9595472718,0.0,1.0
2001-12-14,26.71,26.83,25.75,26.03,93200,26.1961306911207,26.3138220308037,25.2545999736562,25.5292130995834,95028.232579546,0.0,1.0
2001-12-17,27.87,28.0,26.78,26.78,140900,27.3338136413902,27.4613125927136,26.2647839726025,26.2647839726025,143663.926721653,0.0,1.0
2001-12-18,28.24,28.44,27.57,28.0,89700,27.6966952720797,27.8928475048848,27.0395852921826,27.4613125927136,91459.575776666,0.0,1.0
2001-12-19,27.04,28.21,26.76,28.06,115600,26.5197818752491,27.6672724371589,26.245168749322,27.5201582625551,117867.636117978,0.0,1.0
2001-12-20,25.58,26.92,25.4,26.92,221200,25.0878705757719,26.402090535566,24.9113335662473,26.402090535566,225539.109942013,0.0,1.0
2001-12-21,27.24,27.35,25.99,25.99,215500,26.7159341080542,26.823817836097,25.4899826530223,25.4899826530223,219727.297434465,0.0,1.0
2001-12-24,26.34,27.35,26.05,27.23,97800,25.8332490604312,26.823817836097,25.5488283228639,26.7061264964139,99718.4672347599,0.0,1.0
2001-12-26,26.67,27.21,26.2,26.45,119100,26.1569002445597,26.6865112731334,25.6959424974677,25.9411327884741,121436.292920857,0.0,1.0
2001-12-27,26.95,27.24,26.3,26.75,53000,26.4315133704868,26.7159341080542,25.7940186138702,26.2353611376817,54039.6601578963,0.0,1.0
2001-12-28,27.0,27.9,26.94,26.94,103800,26.4805514286881,27.363236476311,26.4217057588465,26.4217057588465,105836.164611125,0.0,1.0
2001-12-31,26.64,27.43,26.4,26.97,177900,26.1274774096389,26.902278729219,25.8920947302728,26.4511285937673,181389.727209241,0.0,1.0
2002-01-02,26.9,27.3,26.5,26.5,197600,26.3824753122855,26.7747797778957,25.9901708466753,25.9901708466753,201476.166928308,0.0,1.0
2002-01-03,28.09,28.29,26.85,28.29,505800,27.5495810974758,27.7457333302809,26.3334372540842,27.7457333302809,515721.888827623,0.0,1.0
2002-01-04,29.55,29.91,28.09,28.29,684800,28.9814923969531,29.3345664160022,27.5495810974758,27.7457333302809,698233.193889196,0.0,1.0
2002-01-07,28.74,30.6,28.66,29.94,661400,28.1870758540924,30.0112916191798,28.1086149609704,29.363989250923,674374.174121371,0.0,1.0
2002-01-08,29.52,29.53,28.25,28.79,415000,28.9520695620323,28.9618771736725,27.7065028837199,28.2361139122937,423140.735198622,0.0,1.0
2002-01-09,29.67,30.9,29.52,29.54,354400,29.0991837366361,30.3055199683875,28.9520695620323,28.9716847853128,361351.99169733,0.0,1.0
2002-01-10,29.3,29.67,28.83,29.67,176000,28.7363021059467,29.0991837366361,28.2753443588547,29.0991837366361,179452.456373392,0.0,1.0
2002-01-11,28.4,30.17,27.83,29.3,642000,27.8536170583237,29.5895643186489,27.2945831948292,28.7363021059467,654593.619271123,0.0,1.0
2002-01-14,27.73,28.35,27.45,28.2,255700,27.1965070784267,27.8045790001225,26.9218939524995,27.6574648255187,260715.869856115,0.0,1.0
2002-01-15,26.46,27.92,25.63,27.91,543500,25.9509404001143,27.3828516995915,25.1369086339732,27.3730440879513,554161.420675786,0.0,1.0
2002-01-16,24.26,25.45,24.0,25.45,431800,23.7932658392582,24.9603716244486,23.5382679366116,24.9603716244486,440270.287852447,0.0,1.0
2002-01-17,24.35,24.68,23.5,24.5,610800,23.8815343440205,24.2051855281489,23.0478873545989,24.0286485186244,622781.592914022,0.0,1.0
2002-01-18,24.97,25.15,23.65,24.35,344200,24.4896062657163,24.6661432752409,23.1950015292027,23.8815343440205,350951.906157509,0.0,1.0
2002-01-22,24.7,25.37,24.48,24.88,304900,24.2248007514295,24.8819107313265,24.0090332953439,24.401337760954,310880.988342313,0.0,1.0
2002-01-23,26.0,26.0,24.76,26.0,207500,25.4997902646626,25.4997902646626,24.283646421271,25.4997902646626,211570.367599311,0.0,1.0
2002-01-24,25.76,27.0,25.14,26.07,183500,25.2644075852965,26.4805514286881,24.6563356636007,25.5684435461444,187099.578093848,0.0,1.0
2002-01-25,26.5,27.07,25.55,25.75,124300,25.9901708466753,26.5492047101699,25.0584477408511,25.2545999736562,126738.297313708,0.0,1.0
2002-01-28,26.25,27.4,25.65,26.5,220100,25.744980555669,26.8728558942983,25.1565238572537,25.9901708466753,224417.532089679,0.0,1.0
2002-01-29,25.44,26.67,25.11,26.3,121700,24.9505640128083,26.1569002445597,24.6269128286799,25.7940186138702,124087.295117283,0.0,1.0
2002-01-30,25.91,26.42,25.0,25.64,262400,25.4115217599003,25.9117099535533,24.5190291006371,25.1467162456134,267547.298593057,0.0,1.0
2002-01-31,25.7,26.25,25.34,26.1,363600,25.2055619154549,25.744980555669,24.8524878964058,25.5978663810651,370732.461007757,0.0,1.0
2002-02-01,24.91,25.86,24.75,25.86,412900,24.4307605958748,25.362483701699,24.2738388096307,25.362483701699,420999.541116895,0.0,1.0
2002-02-04,25.3,25.77,24.85,24.85,191700,24.8132574498447,25.2742151969367,24.3719149260333,24.3719149260333,195460.431174882,0.0,1.0
2002-02-05,25.21,25.36,24.1,25.1,239700,24.7249889450825,24.8721031196863,23.6363440530142,24.6171052170397,244402.010185806,0.0,1.0
2002-02-06,26.21,26.25,25.25,25.32,338800,25.7057501091079,25.744980555669,24.7642193916435,24.8328726731253,345445.978518779,0.0,1.0
2002-02-07,24.65,26.25,24.64,26.25,191600,24.1757626932282,25.744980555669,24.1659550815879,25.744980555669,195358.469551942,0.0,1.0
2002-02-08,24.39,24.9,23.61,24.72,635500,23.9207647905816,24.4209529842346,23.1557710826417,24.24441597471,647966.113780058,0.0,1.0
2002-02-11,24.91,25.28,24.35,24.36,151500,24.4307605958748,24.7936422265642,23.8815343440205,23.8913419556608,154471.858753232,0.0,1.0
2002-02-12,24.9,25.18,24.5,24.95,129200,24.4209529842346,24.6955661101617,24.0286485186244,24.4699910424358,131734.41683774,0.0,1.0
2002-02-13,28.94,29.21,24.27,24.29,905400,28.3832280868975,28.6480336011844,23.8030734508985,23.822688674179,923160.534093573,0.0,1.0
2002-02-14,26.89,29.22,26.56,28.79,1354100,26.3726677006453,28.6578412128246,26.0490165165169,28.2361139122937,1380662.33622278,0.0,1.0
2002-02-15,26.97,27.3,26.41,27.3,274100,26.4511285937673,26.7747797778957,25.901902341913,26.7747797778957,279476.80847697,0.0,1.0
2002-02-19,25.75,26.97,25.75,26.97,163700,25.2545999736562,26.4511285937673,25.2545999736562,26.4511285937673,166911.176751842,0.0,1.0
2002-02-20,27.07,27.57,25.5,27.57,446000,26.5492047101699,27.0395852921826,25.0094096826498,27.0395852921826,454748.838309844,0.0,1.0
2002-02-21,25.61,27.16,25.59,27.06,167400,25.1172934106926,26.6374732149321,25.0976781874121,26.5393970985296,170683.756800601,0.0,1.0
2002-02-22,26.1,26.45,25.2,25.6,246800,25.5978663810651,25.9411327884741,24.7151813334422,25.1074857990524,251641.285414506,0.0,1.0
2002-02-25,27.09,27.44,25.75,26.06,393200,26.5688199334504,26.9120863408593,25.2545999736562,25.5586359345041,400913.101397827,0.0,1.0
2002-02-26,26.77,27.36,26.07,27.11,319300,26.2549763609622,26.8336254477372,25.5684435461444,26.5884351567309,325563.462045591,0.0,1.0
2002-02-27,26.32,27.88,26.3,26.82,283700,25.8136338371507,27.3436212530305,25.7940186138702,26.3040144191635,289265.124279155,0.0,1.0
2002-02-28,25.1,27.07,25.1,26.42,221800,24.6171052170397,26.5492047101699,24.6171052170397,25.9117099535533,226150.879679649,0.0,1.0
2002-03-01,30.53,30.65,25.13,25.13,1079800,29.942638337698,30.0603296773811,24.6465280519604,24.6465280519604,1100981.60449993,0.0,1.0
2002-03-04,29.55,31.1,29.41,30.45,755300,28.9814923969531,30.5016722011926,28.8441858339895,29.864177444576,770116.138061492,0.0,1.0
2002-03-05,29.48,29.73,28.75,29.4,385100,28.9128391154713,29.1580294064776,28.1968834657327,28.8343782223492,392654.209939733,0.0,1.0
2002-03-06,31.12,31.51,28.85,29.2,775300,30.5212874244731,30.903784278443,28.2949595821352,28.6382259895441,790508.462649377,0.0,1.0
2002-03-07,32.75,32.79,31.35,31.4,818600,32.1199281218346,32.1591585683956,30.7468624921989,30.7959005504002,834657.84538215,0.0,1.0
2002-03-08,34.24,35.0,32.89,32.9,710100,33.5812622562326,34.3266407408919,32.2572346847982,32.2670422964384,724029.484492871,0.0,1.0
2002-03-11,32.44,34.15,32.08,34.13,416900,31.8158921609867,33.4929937514703,31.4628181419375,33.4733785281898,425078.006034472,0.0,1.0
2002-03-12,32.28,33.25,31.37,33.25,842000,31.6589703747426,32.6103087038473,30.7664777154794,32.6103087038473,858516.865149977,0.0,1.0
2002-03-13,31.0,31.95,30.96,31.79,469300,30.40359608479,31.3353191906142,30.364365638229,31.1783974043701,478505.896454731,0.0,1.0
2002-03-14,31.06,31.63,30.03,31.63,384700,30.4624417546315,31.0214756181261,29.4522577556853,31.0214756181261,392246.363447976,0.0,1.0
2002-03-15,32.59,33.21,30.94,31.02,249500,31.9630063355905,32.5710782572863,30.3447504149485,30.4232113080705,254394.249233871,0.0,1.0
2002-03-18,33.56,34.13,32.53,32.75,733400,32.9143446646952,33.4733785281898,31.904160665749,32.1199281218346,747786.542637759,0.0,1.0
2002-03-19,33.97,34.13,33.45,33.6,202400,33.3164567419457,33.4733785281898,32.8064609366524,32.9535751112563,206370.3248294,0.0,1.0
2002-03-20,32.94,33.97,32.73,33.97,174100,32.3062727429994,33.3164567419457,32.1003128985541,33.3164567419457,177515.185537543,0.0,1.0
2002-03-21,34.0,34.1,32.6,34.1,173000,33.3458795768665,33.443955693269,31.9728139472308,33.443955693269,176393.607685209,0.0,1.0
2002-03-22,34.52,34.96,33.4,33.97,220200,33.8558753821597,34.2874102943309,32.7574228784512,33.3164567419457,224519.493712619,0.0,1.0
2002-03-25,33.34,35.3,33.02,34.32,233600,32.6985772086096,34.6208690900996,32.3847336361215,33.6597231493546,238182.351186502,0.0,1.0
2002-03-26,32.76,34.0,32.11,33.53,564200,32.1297357334749,33.3458795768665,31.4922409768583,32.8849218297745,575267.476624247,0.0,1.0
2002-03-27,34.18,34.27,32.8,32.8,197500,33.522416586391,33.6106850911533,32.1689661800359,32.1689661800359,201374.205305369,0.0,1.0
2002-03-28,35.96,36.58,34.0,34.19,770000,35.2681714583564,35.8762433800522,33.3458795768665,33.5322241980313,785104.496633589,0.0,1.0
2002-04-01,35.8,36.28,34.93,36.28,312700,35.1112496721123,35.5820150308446,34.2579874594102,35.5820150308446,318833.994931589,0.0,1.0
2002-04-02,35.16,35.96,35.05,35.96,233400,34.483562527136,35.2681714583564,34.3756787990932,35.2681714583564,237978.427940623,0.0,1.0
2002-04-03,34.17,35.72,33.57,35.03,158900,33.5126089747508,35.0327887789903,32.9241522763355,34.3560635758127,162017.01885075,0.0,1.0
2002-04-04,34.75,35.25,33.97,34.23,178900,34.0814504498856,34.5718310318983,33.3164567419457,33.5714546445923,182409.343438635,0.0,1.0
2002-04-05,34.11,35.15,33.85,34.79,218500,33.4537633049093,34.4737549154958,33.1987654022626,34.1206808964466,222786.146122648,0.0,1.0
2002-04-08,33.92,34.08,33.13,33.65,351900,33.2674186837444,33.4243404699885,32.4926173641643,33.0026131694575,358802.951123844,0.0,1.0
2002-04-09,32.82,34.46,32.25,33.91,254000,32.1885814033164,33.7970297123182,31.6295475398219,33.2576110721042,258982.522266145,0.0,1.0
2002-04-10,33.21,33.65,32.34,32.84,195800,32.5710782572863,33.0026131694575,31.7178160445842,32.2081966265969,199640.857715398,0.0,1.0
2002-04-11,32.56,33.4,32.5,33.22,117200,31.9335835006698,32.7574228784512,31.8747378308282,32.5808858689266,119499.022085008,0.0,1.0
2002-04-12,33.85,34.29,32.35,32.65,292100,33.1987654022626,33.6303003144338,31.7276236562244,32.0218520054321,297829.900606067,0.0,1.0
2002-04-15,34.47,35.0,33.95,33.95,1007800,33.8068373239584,34.3266407408919,33.2968415186652,33.2968415186652,1027569.23598355,0.0,1.0
2002-04-16,38.55,38.74,34.71,34.75,1077700,37.8083428731824,37.9946874943473,34.0422200033246,34.0814504498856,1098840.41041821,0.0,1.0
2002-04-17,37.8,39.56,37.5,38.0,640600,37.0727720001633,38.7989116488482,36.7785436509557,37.2689242329684,653166.15654997,0.0,1.0
2002-04-18,37.0,38.54,36.35,38.1,705700,36.2881630689429,37.7985352615422,35.6506683123263,37.3670003493709,719543.173083537,0.0,1.0
2002-04-19,36.71,37.48,36.61,37.1,229000,36.0037423313755,36.7589284276751,35.905666214973,36.3862391853455,233492.116531288,0.0,1.0
2002-04-22,35.61,36.6,34.95,36.53,238200,34.9249050509475,35.8958586033327,34.2776026826907,35.8272053218509,242872.585841715,0.0,1.0
2002-04-23,35.48,36.75,35.3,35.7,307800,34.7974060996242,36.0429727779365,34.6208690900996,35.0131735557098,313837.875407556,0.0,1.0
2002-04-24,35.05,37.0,34.9,35.88,314200,34.3756787990932,36.2881630689429,34.2285646244894,35.1897105652344,320363.41927568,0.0,1.0
2002-04-25,35.83,36.4,34.25,35.05,175000,35.1406725070331,35.6997063705276,33.5910698678728,34.3756787990932,178432.840143997,0.0,1.0
2002-04-26,33.75,36.82,33.23,35.81,644200,33.1006892858601,36.1116260594183,32.5906934805668,35.1210572837526,656836.774975789,0.0,1.0
2002-04-29,34.19,35.05,33.3,33.7,264600,33.5322241980313,34.3756787990932,32.6593467620486,33.0516512276588,269790.454297724,0.0,1.0
2002-04-30,34.8,36.1,33.96,34.05,454600,34.1304885080868,35.40547802132,33.3066491303054,33.3949176350677,463517.537882636,0.0,1.0
2002-05-01,35.26,35.85,33.5,34.4,211800,34.5816386435386,35.1602877303136,32.8554989948537,33.7381840424767,215954.717385706,0.0,1.0
2002-05-02,32.85,36.33,32.77,35.27,507900,32.2180042382372,35.6310530890458,32.1395433451151,34.5914462551788,517863.082909349,0.0,1.0
2002-05-03,31.37,33.34,31.0,33.33,602100,30.7664777154794,32.6985772086096,30.40359608479,32.6887695969694,613910.931718291,0.0,1.0
2002-05-06,31.25,32.38,31.25,31.33,343800,30.6487863757964,31.7570464911452,30.6487863757964,30.7272472689184,350544.05966575,0.0,1.0
2002-05-07,31.19,32.26,29.17,31.6,646100,30.5899407059548,31.6393551514621,28.6088031546234,30.9920527832053,658774.04581164,0.0,1.0
2002-05-08,34.95,35.09,31.6,31.65,422900,34.2776026826907,34.4149092456542,30.9920527832053,31.0410908414066,431195.703410837,0.0,1.0
2002-05-09,33.26,35.48,32.74,34.39,487400,32.6201163154876,34.7974060996242,32.1101205101943,33.7283764308364,496960.950206768,0.0,1.0
2002-05-10,31.13,33.67,30.37,33.21,436100,30.5310950361133,33.0222283927381,29.785716551454,32.5710782572863,444654.637638842,0.0,1.0
2002-05-13,33.43,33.45,31.16,31.16,458300,32.7868457133719,32.8064609366524,30.5605178710341,30.5605178710341,467290.117931395,0.0,1.0
2002-05-14,35.9,36.09,34.04,34.05,642800,35.2093257885149,35.3956704096797,33.3851100234275,33.3949176350677,655409.312254637,0.0,1.0
2002-05-15,37.56,38.84,34.96,36.06,1502000,36.8373893207972,38.0927636107498,34.2874102943309,35.366247574759,1531463.57655019,0.0,1.0
2002-05-16,37.34,38.0,36.85,37.35,258400,36.6216218647116,37.2689242329684,36.1410488943391,36.6314294763518,263468.833675479,0.0,1.0
2002-05-17,37.15,37.97,36.85,37.41,310600,36.4352772435467,37.2395013980476,36.1410488943391,36.6902751461934,316692.800849861,0.0,1.0
2002-05-20,36.8,36.99,36.1,36.77,295800,36.0920108361378,36.2783554573027,35.40547802132,36.0625880012171,301602.480654825,0.0,1.0
2002-05-21,34.16,36.9,34.11,36.79,243200,33.5028013631105,36.1900869525404,33.4537633049093,36.0822032244976,247970.666988687,0.0,1.0
2002-05-22,34.06,34.69,33.43,34.1,168900,33.404725246708,34.022604780044,32.7868457133719,33.443955693269,172213.181144692,0.0,1.0
2002-05-23,33.75,34.4,32.51,34.1,282700,33.1006892858601,33.7381840424767,31.8845454424685,33.443955693269,288245.50804976,0.0,1.0
2002-05-24,29.88,32.7,29.56,32.7,945700,29.3051435810815,32.0708900636333,28.9913000085933,32.0708900636333,964251.068138161,0.0,1.0
2002-05-28,31.33,31.33,30.0,30.15,303600,30.7272472689184,30.7272472689184,29.4228349207645,29.5699490953683,309555.487244101,0.0,1.0
2002-05-29,29.95,30.6,29.85,30.47,231200,29.3737968625632,30.0112916191798,29.2757207461607,29.8837926678565,235735.272235956,0.0,1.0
2002-05-30,30.11,30.11,28.4,29.76,349400,29.5307186488073,29.5307186488073,27.8536170583237,29.1874522413984,356253.910550359,0.0,1.0
2002-05-31,30.3,31.2,30.1,30.15,521800,29.7170632699722,30.5997483175951,29.5209110371671,29.5699490953683,532035.74849793,0.0,1.0
2002-06-03,27.93,30.26,27.93,30.25,333300,27.3926593112318,29.6778328234112,27.3926593112318,29.6680252117709,339838.08925711,0.0,1.0
2002-06-04,28.78,29.04,27.54,27.85,395400,28.2263063006534,28.4813042033001,27.0101624572618,27.3141984181097,403156.257102495,0.0,1.0
2002-06-05,27.86,29.25,27.5,28.45,209300,27.32400602975,28.6872640477454,26.9709320107008,27.902655116525,213405.676812221,0.0,1.0
2002-06-06,26.69,27.85,26.25,27.85,384000,26.1765154678402,27.3141984181097,25.744980555669,27.3141984181097,391532.6320874,0.0,1.0
2002-06-07,25.9,26.58,24.95,25.3,617200,25.40171414826,26.0686317397974,24.4699910424358,24.8132574498447,629307.136782145,0.0,1.0
2002-06-10,27.06,27.44,25.9,26.35,396800,26.5393970985296,26.9120863408593,25.40171414826,25.8430566720715,404583.719823647,0.0,1.0
2002-06-11,26.18,28.25,26.1,27.32,412500,25.6763272741872,27.7065028837199,25.5978663810651,26.7943950011762,420591.694625136,0.0,1.0
2002-06-12,25.5,26.45,25.0,25.79,555200,25.0094096826498,25.9411327884741,24.5190291006371,25.2938304202172,566090.9305597,0.0,1.0
2002-06-13,24.75,26.15,24.75,25.35,564100,24.2738388096307,25.6469044392664,24.2738388096307,24.862295508046,575165.515001309,0.0,1.0
2002-06-14,24.58,25.05,23.75,24.2,1103400,24.1071094117464,24.5680671588384,23.2930776456052,23.7344201694167,1125044.54751364,0.0,1.0
2002-06-17,25.55,25.93,24.7,24.71,906600,25.0584477408511,25.4311369831808,24.2248007514295,24.2346083630697,924384.073568846,0.0,1.0
2002-06-18,24.94,27.15,24.83,25.91,1215700,24.4601834307956,26.6276656032919,24.3522997027528,25.4115217599003,1239547.45007461,0.0,1.0
2002-06-19,23.1,24.81,23.0,24.8,1776200,22.6555828889887,24.3326844794723,22.5575067725861,24.322876867832,1811042.3466501,0.0,1.0
2002-06-20,22.24,23.75,22.24,22.86,969000,21.8121282879268,23.2930776456052,21.8121282879268,22.4202002096226,988008.126283047,0.0,1.0
2002-06-21,21.6,22.86,21.6,22.85,870100,21.1844411429505,22.4202002096226,21.1844411429505,22.4103925979823,887168.081195953,0.0,1.0
2002-06-24,23.83,24.58,21.57,21.64,1071700,23.3715385387273,24.1071094117464,21.1550183080297,21.2236715895115,1092722.71304184,0.0,1.0
2002-06-25,22.21,24.42,21.61,23.85,927500,21.782705453006,23.9501876255023,21.1942487545907,23.3911537620078,945694.052763186,0.0,1.0
2002-06-26,22.56,23.0,21.45,21.47,424600,22.1259718604149,22.5575067725861,21.0373269683466,21.0569421916271,432929.051000808,0.0,1.0
2002-06-27,22.23,23.58,22.17,22.99,777500,21.8023206762865,23.1263482477209,21.743475006445,22.5476991609459,792751.618354046,0.0,1.0
2002-06-28,22.18,23.01,22.1,22.5,1102300,21.7532826180852,22.5673143842264,21.6748217249632,22.0671261905734,1123922.96966131,0.0,1.0
2002-07-01,20.58,22.4,20.26,22.23,890800,20.1840647556445,21.9690500741708,19.8702211831563,21.8023206762865,908274.137144415,0.0,1.0
2002-07-02,19.42,20.53,19.2,20.43,539500,19.0463818053749,20.1350266974432,18.8306143492893,20.0369505810406,550082.955758209,0.0,1.0
2002-07-03,19.56,19.8,18.51,19.35,645500,19.1836883683385,19.4190710477046,18.1538891461117,18.9777285238931,658162.276074001,0.0,1.0
2002-07-05,21.22,21.35,19.35,19.6,144600,20.8117519006208,20.9392508519441,18.9777285238931,19.2229188148995,147436.506770411,0.0,1.0
2002-07-08,20.06,21.5,19.76,21.14,319900,19.6740689503512,21.0863650265479,19.3798406011436,20.7332910074987,326175.231783227,0.0,1.0
2002-07-09,17.25,19.63,17.02,19.62,1055200,16.9181300794396,19.2523416498203,16.6925550117137,19.24253403818,1075899.04525683,0.0,1.0
2002-07-10,17.31,18.25,17.08,17.36,742800,16.9769757492811,17.8988912434651,16.7514006815553,17.0260138074824,757370.935194066,0.0,1.0
2002-07-11,18.16,18.43,16.92,17.29,619900,17.8106227387028,18.0754282529897,16.5944788953112,16.9573605260006,632060.100601508,0.0,1.0
2002-07-12,18.38,18.83,17.95,18.54,497600,18.0263901947884,18.4677327185999,17.6046628942574,18.1833119810325,507361.035746589,0.0,1.0
2002-07-15,19.39,19.58,17.94,18.37,600500,19.0169589704541,19.203303591619,17.5948552826172,18.0165825831481,612279.545751261,0.0,1.0
2002-07-16,20.37,21.03,19.05,19.4,879100,19.9781049111991,20.6254072794559,18.6835001746855,19.0267665820944,896344.627260504,0.0,1.0
2002-07-17,19.23,21.8,18.82,20.45,705600,18.8600371842101,21.3805933757556,18.4579251069596,20.0565658043211,719441.211460596,0.0,1.0
2002-07-18,17.85,19.7,17.8,19.28,435900,17.5065867778549,19.320994931302,17.4575487196536,18.9090752424113,444450.714392962,0.0,1.0
2002-07-19,17.84,18.0,17.15,17.71,675500,17.4967791662146,17.6537009524587,16.8200539630371,17.3692802148913,688750.762955831,0.0,1.0
2002-07-22,15.98,17.95,15.7,17.72,921000,15.6725634011272,17.6046628942574,15.3979502752001,17.3790878265316,939066.547272126,0.0,1.0
2002-07-23,14.4,16.01,14.31,16.0,646800,14.122960761967,15.701986236048,14.0346922572047,15.6921786244077,659487.777172213,0.0,1.0
2002-07-24,13.97,14.61,12.7,14.6,1835900,13.701233461436,14.3289206064123,12.4556667831236,14.3191129947721,1871913.43554494,0.0,1.0
2002-07-25,13.43,13.97,12.5,13.86,1141100,13.1716224328623,13.701233461436,12.2595145503186,13.5933497333932,1163484.0793618,0.0,1.0
2002-07-26,14.0,14.34,13.21,14.21,567600,13.7306562963568,14.0641150921254,12.9558549767766,13.9366161408021,578734.171804187,0.0,1.0
2002-07-29,14.45,14.73,13.91,14.1,469000,14.1719988201682,14.4466119460954,13.6423877915945,13.8287324127593,478200.011585914,0.0,1.0
2002-07-30,15.55,15.95,14.16,14.65,578500,15.2508361005963,15.6431405662065,13.8875780826009,14.3681510529733,589847.988704585,0.0,1.0
2002-07-31,14.77,15.21,14.55,15.2,536600,14.4858423926564,14.9173773048276,14.2700749365708,14.9075696931874,547126.068692966,0.0,1.0
2002-08-01,14.0,14.99,13.97,14.99,270500,13.7306562963568,14.701609848742,13.701233461436,14.701609848742,275806.19005115,0.0,1.0
2002-08-02,13.64,14.12,13.38,14.12,246200,13.3775822773076,13.8483476360398,13.122584374661,13.8483476360398,251029.51567687,0.0,1.0
2002-08-05,12.56,13.9,12.29,13.63,404400,12.3183602201601,13.6325801799542,12.0535547058732,13.3677746656673,412332.803167042,0.0,1.0
2002-08-06,13.49,13.94,12.86,12.87,684200,13.2304681027038,13.6718106265152,12.6125885693677,12.622396181008,697621.424151559,0.0,1.0
2002-08-07,13.36,14.55,12.93,13.9,505800,13.1029691513805,14.2700749365708,12.6812418508495,13.6325801799542,515721.888827621,0.0,1.0
2002-08-08,14.76,14.81,13.2,13.69,334200,14.4760347810161,14.5250728392174,12.9460473651364,13.4266203355089,340755.743863566,0.0,1.0
2002-08-09,14.42,14.8,14.1,14.69,164400,14.1425759852475,14.5152652275772,13.8287324127593,14.4073814995344,167624.908112418,0.0,1.0
2002-08-12,14.39,14.52,13.74,14.3,369500,14.1131531503267,14.24065210165,13.4756583937102,14.0248846455644,376748.196761184,0.0,1.0
2002-08-13,13.86,14.95,13.69,14.31,527400,13.5933497333932,14.662379402181,13.4266203355089,14.0346922572047,537745.599382539,0.0,1.0
2002-08-14,14.52,14.8,13.51,13.7,353100,14.24065210165,14.5152652275772,13.2500833259843,13.4364279471491,360026.490599118,0.0,1.0
2002-08-15,14.44,15.05,13.94,15.05,320100,14.162191208528,14.7604555185835,13.6718106265152,14.7604555185835,326379.155029106,0.0,1.0
2002-08-16,15.91,16.0,14.22,14.43,345100,15.6039101196455,15.6921786244077,13.9464237524424,14.1523835968877,351869.560763962,0.0,1.0
2002-08-19,16.78,16.9,15.91,16.0,289600,16.4571723323476,16.5748636720307,15.6039101196455,15.6921786244077,295280.860032581,0.0,1.0
2002-08-20,15.75,16.83,15.7,16.69,233700,15.4469883334014,16.5062103905489,15.3979502752001,16.3689038275853,238284.312809441,0.0,1.0
2002-08-21,15.75,16.35,15.4,15.9,290700,15.4469883334014,16.0354450318167,15.1037219259925,15.5941025080052,296402.437884914,0.0,1.0
2002-08-22,16.01,16.24,15.55,15.8,278200,15.701986236048,15.9275613037739,15.2508361005963,15.4960263916026,283657.235017486,0.0,1.0
2002-08-23,14.6,16.05,14.45,16.05,324300,14.3191129947721,15.741216682609,14.1719988201682,15.741216682609,330661.543192561,0.0,1.0
2002-08-26,13.96,14.73,13.79,14.65,522600,13.6914258497958,14.4466119460954,13.5246964519114,14.3681510529733,532851.441481444,0.0,1.0
2002-08-27,13.31,14.0,13.25,14.0,631300,13.0539310931792,13.7306562963568,12.9950854233377,13.7306562963568,643683.725616603,0.0,1.0
2002-08-28,12.42,13.3,12.36,13.3,423500,12.1810536571965,13.0441234815389,12.122207987355,13.0441234815389,431807.473148474,0.0,1.0
2002-08-29,12.68,12.91,11.95,12.35,700500,12.4360515598431,12.661626627569,11.7200959101045,12.1124003757147,714241.168690689,0.0,1.0
2002-08-30,12.3,12.75,12.15,12.4,229900,12.0633623175135,12.5047048413249,11.9162481429096,12.161438433916,234409.771137742,0.0,1.0
2002-09-03,11.53,12.25,11.47,12.14,358100,11.3081762212138,12.0143242593122,11.2493305513723,11.9064405312694,365124.571746089,0.0,1.0
2002-09-04,11.87,11.89,11.33,11.58,424100,11.6416350169825,11.661250240263,11.1120239884087,11.3572142794151,432419.24288611,0.0,1.0
2002-09-05,11.43,11.67,11.0,11.55,333900,11.2101001048113,11.4454827841774,10.7883728042803,11.3277914444943,340449.858994746,0.0,1.0
2002-09-06,12.05,12.25,11.69,11.7,171400,11.8181720265071,12.0143242593122,11.4650980074579,11.4749056190982,174762.221718178,0.0,1.0
2002-09-09,11.75,12.13,11.57,12.0,427900,11.5239436772994,11.8966329196291,11.3474066677749,11.7691339683058,436293.78455781,0.0,1.0
2002-09-10,12.62,12.83,11.7,11.94,222400,12.3772058900016,12.583165734447,11.4749056190982,11.7102882984643,226762.649417286,0.0,1.0
2002-09-11,12.81,13.32,12.65,12.69,165100,12.5635505111665,13.0637387048194,12.4066287249224,12.4458591714834,168338.639472993,0.0,1.0
2002-09-12,11.73,12.7,11.62,12.7,451700,11.5043284540189,12.4556667831236,11.3964447259761,12.4556667831236,460560.650817393,0.0,1.0
2002-09-13,11.85,12.0,11.58,11.7,335800,11.622019793702,11.7691339683058,11.3572142794151,11.4749056190982,342387.129830596,0.0,1.0
2002-09-16,11.67,11.96,11.55,11.91,176500,11.4454827841774,11.7299035217448,11.3277914444943,11.6808654635435,179962.264488089,0.0,1.0
2002-09-17,10.71,12.2,10.66,11.83,236100,10.5039520667129,11.9652862011109,10.4549140085117,11.6024045704215,240731.391759988,0.0,1.0
2002-09-18,10.0,10.67,9.9,10.54,562500,9.80761164025484,10.4647216201519,9.70953552385229,10.3372226688286,573534.129034277,0.0,1.0
2002-09-19,9.31,10.01,9.23,9.75,240800,9.13088643707726,9.8174192518951,9.05242554395522,9.56242134924847,245523.58803814,0.0,1.0
2002-09-20,8.602,9.79,8.6,9.69,349600,8.43650753294721,9.60165179580949,8.43454601061916,9.50357567940694,356457.833796237,0.0,1.0
2002-09-23,8.8,9.49,8.55,8.58,323100,8.63069824342426,9.30742344660184,8.38550795241789,8.41493078733865,329438.003717289,0.0,1.0
2002-09-24,8.78,9.17,8.43,8.6,261100,8.61108302014375,8.99357987411369,8.26781661273483,8.43454601061916,266221.797494844,0.0,1.0
2002-09-25,9.38,9.58,8.7,8.96,420500,9.19953971855904,9.39569195136414,8.53262212702171,8.78762002966834,428748.624460291,0.0,1.0
2002-09-26,9.43,10.01,9.3,9.4,480800,9.24857777676031,9.8174192518951,9.121078825437,9.21915494183955,490231.483092766,0.0,1.0
2002-09-27,9.03,9.6,8.95,9.4,148000,8.85627331115012,9.41530717464465,8.77781241802808,9.21915494183955,150903.201950352,0.0,1.0
2002-09-30,8.9,9.45,8.63,9.04,221800,8.72877435982681,9.26819300004082,8.46396884553993,8.86608092279038,226150.879679649,0.0,1.0
2002-10-01,9.6,9.72,8.25,9.041,456200,9.41530717464465,9.53299851432771,8.09127960321024,8.8670616839544,465148.923849666,0.0,1.0
2002-10-02,9.08,9.98,9.01,9.55,228100,8.9053113693514,9.78799641697433,8.83665808786961,9.36626911644337,232574.461924833,0.0,1.0
2002-10-03,7.98,9.16,7.91,9.11,562100,7.82647408892336,8.98377226247344,7.75782080744158,8.93473420427216,573126.28254252,0.0,1.0
2002-10-04,7.18,7.83,6.81,7.78,382000,7.04186515770298,7.67935991431954,6.67898352701355,7.63032185611827,389493.399628611,0.0,1.0
2002-10-07,6.72,7.2,6.72,7.2,405600,6.59071502225125,7.06148038098349,6.59071502225125,7.06148038098349,413556.342642316,0.0,1.0
2002-10-08,6.15,6.979,5.97,6.8,852900,6.03168115875673,6.84473216373385,5.85514414923214,6.66917591537329,869630.682050373,0.0,1.0
2002-10-09,6.18,6.35,5.88,6.15,717000,6.06110399367749,6.22783339156182,5.76687564446985,6.03168115875673,731064.836475692,0.0,1.0
2002-10-10,7.21,7.25,6.14,6.28,465700,7.07128799262374,7.11051843918476,6.02187354711647,6.15918011008004,474835.278028912,0.0,1.0
2002-10-11,7.76,7.85,7.4,7.48,345000,7.61070663283776,7.69897513760005,7.25763261378858,7.33609350691062,351767.599141023,0.0,1.0
2002-10-14,7.59,8.0,7.38,7.6,104300,7.44397723495342,7.84608931220387,7.23801739050807,7.45378484659368,106345.972725823,0.0,1.0
2002-10-15,8.45,8.53,8.0,8.0,314000,8.28743183601534,8.36589272913738,7.84608931220387,7.84608931220387,320159.496029801,0.0,1.0
2002-10-16,7.92,8.24,7.53,8.24,507500,7.76762841908183,8.08147199156999,7.3851315651119,8.08147199156999,517455.236417593,0.0,1.0
2002-10-17,7.7,8.86,7.68,8.35,606900,7.55186096299623,8.68954391326579,7.53224573971572,8.18935571961279,618805.089619383,0.0,1.0
2002-10-18,8.73,8.93,7.15,7.15,717600,8.56204496194248,8.75819719474757,7.01244232278221,7.01244232278221,731676.606213328,0.0,1.0
2002-10-21,9.03,9.15,8.29,8.63,335600,8.85627331115012,8.97396465083318,8.13051004977126,8.46396884553993,342183.206584717,0.0,1.0
2002-10-22,8.52,9.0,8.42,8.9,385600,8.35608511749712,8.82685047622936,8.25800900109458,8.72877435982681,393164.018054431,0.0,1.0
2002-10-23,9.44,9.49,8.25,8.45,778700,9.25838538840057,9.30742344660184,8.09127960321024,8.28743183601534,793975.157829319,0.0,1.0
2002-10-24,9.73,10.46,9.31,9.45,632500,9.54280612596796,10.2587617757066,9.13088643707726,9.26819300004082,644907.265091876,0.0,1.0
2002-10-25,10.79,10.81,9.65,9.65,622800,10.582412959835,10.6020281831155,9.46434523284592,9.46434523284592,635016.98766675,0.0,1.0
2002-10-28,11.66,12.13,10.8,10.83,1110400,11.4356751725371,11.8966329196291,10.5922205714752,10.621643406396,1132181.8611194,0.0,1.0
2002-10-29,11.27,11.52,10.84,11.51,512900,11.0531783185672,11.2983686095736,10.6314510180362,11.2885609979333,522961.164056322,0.0,1.0
2002-10-30,11.9,12.04,11.16,11.16,365100,11.6710578519033,11.8083644148668,10.9452945905244,10.9452945905244,372261.885351847,0.0,1.0
2002-10-31,12.06,12.24,11.67,11.76,588100,11.8279796381473,12.0045166476719,11.4454827841774,11.5337512889397,599636.304506773,0.0,1.0
2002-11-01,12.76,12.82,11.72,12.09,358400,12.5145124529652,12.5733581228067,11.4945208423787,11.8574024730681,365430.456614906,0.0,1.0
2002-11-04,13.75,14.52,13.0,13.03,732500,13.4854660053504,14.24065210165,12.7498951323313,12.7793179672521,746868.888031304,0.0,1.0
2002-11-05,13.3,13.59,12.72,13.59,481900,13.0441234815389,13.3285442191063,12.4752820064042,13.3285442191063,491353.060945101,0.0,1.0
2002-11-06,14.29,14.39,13.18,13.3,420300,14.0150770339242,14.1131531503267,12.9264321418559,13.0441234815389,428544.701214411,0.0,1.0
2002-11-07,13.26,14.1,12.85,13.99,481400,13.0048930349779,13.8287324127593,12.6027809577275,13.7208486847165,490843.252830403,0.0,1.0
2002-11-08,13.08,13.36,12.54,12.69,268500,12.8283560254533,13.1029691513805,12.2987449968796,12.4458591714834,273766.957592362,0.0,1.0
2002-11-11,11.82,12.94,11.82,12.94,761400,11.5925969587812,12.6910494624898,11.5925969587812,12.6910494624898,776335.797060799,0.0,1.0
2002-11-12,11.99,12.2,11.7,11.9,672300,11.7593263566656,11.9652862011109,11.4749056190982,11.6710578519033,685487.991021766,0.0,1.0
2002-11-13,12.2,12.45,11.56,12.06,341400,11.9652862011109,12.2104764921173,11.3375990561346,11.8279796381473,348096.980715204,0.0,1.0
2002-11-14,12.89,12.99,12.38,12.43,357100,12.6420114042885,12.740087520691,12.1418232106355,12.1908612688368,364104.955516694,0.0,1.0
2002-11-15,13.0,13.12,12.46,12.8,312200,12.7498951323313,12.8675864720144,12.2202841037575,12.5537428995262,318324.186816891,0.0,1.0
2002-11-18,12.66,13.34,12.58,13.2,314400,12.4164363365626,13.0833539281,12.3379754434406,12.9460473651364,320567.34252156,0.0,1.0
2002-11-19,12.63,13.04,12.5,12.65,408100,12.3870135016419,12.7891255788923,12.2595145503186,12.4066287249224,416105.383215801,0.0,1.0
2002-11-20,13.63,13.72,12.55,12.56,340500,13.3677746656673,13.4560431704296,12.3085526085198,12.3183602201601,347179.32610875,0.0,1.0
2002-11-21,16.61,16.64,13.71,13.75,823900,16.2904429344633,16.3198657693841,13.4462355587894,13.4854660053504,840061.811397939,0.0,1.0
2002-11-22,16.62,17.01,15.38,16.4,725400,16.3002505461035,16.6827474000735,15.0841067027119,16.0844830900179,739629.612802606,0.0,1.0
2002-11-25,17.66,18.29,16.93,17.0,743200,17.32024215669,17.9381216900261,16.6042865069514,16.6729397884332,757778.781685824,0.0,1.0
2002-11-26,16.86,17.91,16.67,17.5,561300,16.5356332254697,17.5654324476964,16.3492886043048,17.163320370446,572310.589559003,0.0,1.0
2002-11-27,18.13,18.2,16.92,17.04,205000,17.781199903782,17.8498531852638,16.5944788953112,16.7121702349942,209021.327025826,0.0,1.0
2002-11-29,17.86,18.56,17.86,18.31,182900,17.5163943894951,18.202927204313,17.5163943894951,17.9577369133066,186487.808356213,0.0,1.0
2002-12-02,18.23,19.5,18.07,18.26,666800,17.8792760201846,19.1248426984969,17.7223542339405,17.9086988551053,679880.101760099,0.0,1.0
2002-12-03,16.66,17.95,16.46,17.9,848600,16.3394809926646,17.6046628942574,16.1433287598595,17.5556248360562,865246.332263976,0.0,1.0
2002-12-04,15.5,16.45,15.09,16.39,412600,15.201798042395,16.1335211482192,14.7996859651446,16.0746754783777,420693.656248076,0.0,1.0
2002-12-05,14.29,16.0,14.21,15.65,668300,14.0150770339242,15.6921786244077,13.9366161408021,15.3489122169988,681409.52610419,0.0,1.0
2002-12-06,14.72,15.14,14.14,14.19,353400,14.4368043344551,14.8487240233458,13.8679628593203,13.9170009175216,360332.375467936,0.0,1.0
2002-12-09,13.38,14.7,13.25,14.62,406900,13.122584374661,14.4171891111746,12.9950854233377,14.3387282180526,414881.843740528,0.0,1.0
2002-12-10,14.56,14.6,13.51,13.56,483400,14.279882548211,14.3191129947721,13.2500833259843,13.2991213841856,492882.485289192,0.0,1.0
2002-12-11,14.5,15.04,13.95,14.3,312500,14.2210368783695,14.7506479069433,13.6816182381555,14.0248846455644,318630.07168571,0.0,1.0
2002-12-12,14.72,14.97,14.52,14.62,210900,14.4368043344551,14.6819946254615,14.24065210165,14.3387282180526,215037.062779252,0.0,1.0
2002-12-13,13.64,14.72,13.56,14.72,388400,13.3775822773076,14.4368043344551,13.2991213841856,14.4368043344551,396018.943496735,0.0,1.0
2002-12-16,14.53,14.56,13.62,13.81,299900,14.2504597132903,14.279882548211,13.3579670540271,13.5443116751919,305782.907195341,0.0,1.0
2002-12-17,13.98,14.88,13.8,14.4,177000,13.7110410730763,14.5937261206992,13.5345040635517,14.122960761967,180472.072602785,0.0,1.0
2002-12-18,12.91,13.8,12.77,13.8,458300,12.661626627569,13.5345040635517,12.5243200646054,13.5345040635517,467290.117931394,0.0,1.0
2002-12-19,12.85,13.3,12.37,12.9,468100,12.6027809577275,13.0441234815389,12.1320155989952,12.6518190159287,477282.356979457,0.0,1.0
2002-12-20,12.84,13.2,12.6,12.7,397700,12.5929733460872,12.9460473651364,12.3575906667211,12.4556667831236,405501.374430102,0.0,1.0
2002-12-23,13.39,13.57,12.69,12.71,230200,13.1323919863012,13.3089289958258,12.4458591714834,12.4654743947639,234715.656006562,0.0,1.0
2002-12-24,13.17,13.61,13.13,13.54,130000,12.9166245302156,13.3481594423868,12.8773940836546,13.2795061609051,132550.109821255,0.0,1.0
2002-12-26,13.33,13.77,13.19,13.2,231800,13.0735463164597,13.5050812286309,12.9362397534961,12.9460473651364,236347.041973592,0.0,1.0
2002-12-27,13.19,13.5,13.11,13.19,209300,12.9362397534961,13.240275714344,12.8577788603741,12.9362397534961,213405.676812221,0.0,1.0
2002-12-30,13.02,13.51,12.7,13.21,233200,12.7695103556118,13.2500833259843,12.4556667831236,12.9558549767766,237774.504694744,0.0,1.0
2002-12-31,12.72,13.34,12.59,13.02,460400,12.4752820064042,13.0833539281,12.3477830550808,12.7695103556118,469431.312013121,0.0,1.0
2003-01-02,14.13,14.2,12.59,12.92,438800,13.8581552476801,13.9268085291619,12.3477830550808,12.6714342392093,447407.601458206,0.0,1.0
2003-01-03,14.46,14.64,13.86,14.07,350200,14.1818064318085,14.3583434413331,13.5933497333932,13.7993095778386,357069.603533874,0.0,1.0
2003-01-06,15.6,15.95,14.63,14.81,378100,15.2998741587976,15.6431405662065,14.3485358296928,14.5250728392174,385516.896333973,0.0,1.0
2003-01-07,16.0,16.6,15.6,15.76,735400,15.6921786244077,16.280635322823,15.2998741587976,15.4567959450416,749825.775096549,0.0,1.0
2003-01-08,16.05,16.2,15.76,15.9,502300,15.741216682609,15.8883308572128,15.4567959450416,15.5941025080052,512153.232024743,0.0,1.0
2003-01-09,16.25,16.8,16.04,16.22,419100,15.9373689154141,16.4767875556281,15.7314090709688,15.9079460804934,427321.161739139,0.0,1.0
2003-01-10,16.79,16.84,15.95,16.01,268100,16.4669799439879,16.5160180021892,15.6431405662065,15.701986236048,273359.111100604,0.0,1.0
2003-01-13,16.5,17.43,16.43,16.84,706600,16.1825592064205,17.0946670889642,16.1139059249387,16.5160180021892,720460.827689991,0.0,1.0
2003-01-14,17.09,17.35,16.44,16.51,1216700,16.7612082931955,17.0162061958422,16.123713536579,16.1923668180607,1240567.06630401,0.0,1.0
2003-01-15,15.64,16.93,15.46,16.85,845000,15.3391046053586,16.6042865069514,15.162567595834,16.5258256138294,861575.713838157,0.0,1.0
2003-01-16,15.32,15.93,15.26,15.77,494400,15.0252610328704,15.623525342926,14.9664153630289,15.4666035566819,504098.263812528,0.0,1.0
2003-01-17,14.4,15.23,14.24,15.23,478000,14.122960761967,14.9369925281081,13.9660389757229,14.9369925281081,487376.55765046,0.0,1.0
2003-01-21,13.6,14.69,13.54,14.55,646800,13.3383518307466,14.4073814995344,13.2795061609051,14.2700749365708,659487.777172213,0.0,1.0
2003-01-22,13.35,13.65,13.21,13.54,642300,13.0931615397402,13.3873898889479,12.9558549767766,13.2795061609051,654899.504139941,0.0,1.0
2003-01-23,13.51,14.09,13.06,13.7,509100,13.2500833259843,13.8189248011191,12.8087408021728,13.4364279471491,519086.622384623,0.0,1.0
2003-01-24,12.73,13.36,12.67,13.2,338800,12.4850896180444,13.1029691513805,12.4262439482029,12.9460473651364,345445.978518779,0.0,1.0
2003-01-27,12.09,12.6,11.85,12.25,562500,11.8574024730681,12.3575906667211,11.622019793702,12.0143242593122,573534.129034277,0.0,1.0
2003-01-28,12.15,12.33,11.76,12.13,363700,11.9162481429096,12.0927851524342,11.5337512889397,11.8966329196291,370834.422630697,0.0,1.0
2003-01-29,12.15,12.33,11.76,12.13,291500,11.9162481429096,12.0927851524342,11.5337512889397,11.8966329196291,297218.130868431,0.0,1.0
2003-01-30,11.48,12.72,11.45,12.45,335200,11.2591381630126,12.4752820064042,11.2297153280918,12.2104764921173,341775.360092958,0.0,1.0
2003-01-31,10.6,10.77,9.4,10.77,1380900,10.3960683386701,10.5627977365545,9.21915494183955,10.5627977365545,1407988.05117055,0.0,1.0
2003-02-03,10.03,10.7,10.02,10.36,565900,9.8370344751756,10.4941444550727,9.82722686353535,10.160685659304,577000.824214218,0.0,1.0
2003-02-04,9.7,10.0,9.45,9.9,442900,9.51338329104719,9.80761164025484,9.26819300004082,9.70953552385229,451588.027998723,0.0,1.0
2003-02-05,9.69,10.5,9.39,9.55,629000,9.50357567940694,10.2979922222676,9.2093473301993,9.36626911644337,641338.608288997,0.0,1.0
2003-02-06,9.7,9.979,9.51,9.61,225200,9.51338329104719,9.7870156558103,9.32703866988235,9.4251147862849,229617.57485959,0.0,1.0
2003-02-07,9.48,10.0,9.36,9.86,246600,9.29761583496159,9.80761164025484,9.17992449527853,9.67030507729127,251437.362168627,0.0,1.0
2003-02-10,9.48,9.83,9.21,9.36,389900,9.29761583496159,9.64088224237051,9.03281032067471,9.17992449527853,397548.367840826,0.0,1.0
2003-02-11,9.27,9.68,9.24,9.53,385300,9.09165599051624,9.49376806776669,9.06223315559547,9.34665389316286,392858.133185612,0.0,1.0
2003-02-12,9.12,9.56,9.11,9.24,366900,8.94454181591241,9.37607672808363,8.93473420427216,9.06223315559547,374097.194564758,0.0,1.0
2003-02-13,9.16,9.27,8.97,9.27,500000,8.98377226247344,9.09165599051624,8.79742764130859,9.09165599051624,509808.114697135,0.0,1.0
2003-02-14,9.79,10.05,9.16,9.29,698600,9.60165179580949,9.85664969845612,8.98377226247344,9.11127121379675,712303.897854837,0.0,1.0
2003-02-18,10.28,10.9,10.15,10.15,707000,10.082224766182,10.6902966878778,9.95472581485866,9.95472581485866,720868.674181748,0.0,1.0
2003-02-19,10.1,10.75,10.08,10.67,363600,9.90568775665739,10.543182513274,9.88607253337688,10.4647216201519,370732.461007757,0.0,1.0
2003-02-20,10.12,10.24,9.82,10.0,542800,9.9253029799379,10.042994319621,9.63107463073025,9.80761164025484,553447.68931521,0.0,1.0
2003-02-21,9.94,10.14,9.639,10.14,269800,9.74876597041331,9.94491820321841,9.45355686004164,9.94491820321841,275092.458690574,0.0,1.0
2003-02-24,9.6,10.12,9.57,10.02,148200,9.41530717464465,9.9253029799379,9.38588433972388,9.82722686353535,151107.125196231,0.0,1.0
2003-02-25,9.88,10.06,9.23,9.59,499000,9.68992030057178,9.86645731009637,9.05242554395522,9.40549956300439,508788.498467741,0.0,1.0
2003-02-26,9.61,10.15,9.61,10.15,321000,9.4251147862849,9.95472581485866,9.4251147862849,9.95472581485866,327296.809635561,0.0,1.0
2003-02-27,10.1,10.14,9.61,9.71,255000,9.90568775665739,9.94491820321841,9.4251147862849,9.52319090268745,260002.138495539,0.0,1.0
2003-02-28,10.26,10.32,9.96,10.15,159500,10.0626095429015,10.121455212743,9.76838119369382,9.95472581485866,162628.788588386,0.0,1.0
2003-03-03,9.99,10.57,9.86,10.52,271800,9.79780402861459,10.3666455037494,9.67030507729127,10.3176074455481,277131.691149363,0.0,1.0
2003-03-04,9.44,10.03,9.36,9.97,205900,9.25838538840057,9.8370344751756,9.17992449527853,9.77818880533408,209938.98163228,0.0,1.0
2003-03-05,9.188,9.45,9.04,9.4,255300,9.01123357506615,9.26819300004082,8.86608092279038,9.21915494183955,260308.023364357,0.0,1.0
2003-03-06,8.98,9.2,8.81,9.14,330000,8.80723525294885,9.02300270903445,8.64050585506451,8.96415703919292,336473.355700109,0.0,1.0
2003-03-07,8.8,9.0,8.62,8.77,272000,8.63069824342426,8.82685047622936,8.45416123389967,8.6012754085035,277335.614395242,0.0,1.0
2003-03-10,8.44,8.88,8.39,8.77,291900,8.27762422437509,8.7091591365463,8.22858616617381,8.6012754085035,297625.977360187,0.0,1.0
2003-03-11,8.2,8.73,8.1,8.7,367400,8.04224154500897,8.56204496194248,7.94416542860642,8.53262212702171,374607.002679455,0.0,1.0
2003-03-12,8.04,8.339,7.91,8.17,370000,7.88531975876489,8.17856734680851,7.75782080744158,8.0128187100882,377258.00487588,0.0,1.0
2003-03-13,8.45,8.51,8.1,8.25,357100,8.28743183601534,8.34627750585687,7.94416542860642,8.09127960321024,364104.955516694,0.0,1.0
2003-03-14,8.14,8.702,8.14,8.4,364300,7.98339587516744,8.53458364934976,7.98339587516744,8.23839377781407,371446.192368333,0.0,1.0
2003-03-17,8.98,9.2,8.0,8.14,747900,8.80723525294885,9.02300270903445,7.84608931220387,7.98339587516744,762570.977963975,0.0,1.0
2003-03-18,9.69,9.91,9.35,9.52,522700,9.50357567940694,9.71934313549255,9.17011688363828,9.33684628152261,532953.403104385,0.0,1.0
2003-03-19,9.709,9.78,9.35,9.69,243600,9.52221014152343,9.59184418416923,9.17011688363828,9.50357567940694,248378.513480444,0.0,1.0
2003-03-20,9.87,10.09,9.43,9.66,216100,9.68011268893153,9.89588014501713,9.24857777676031,9.47415284448618,220339.067172102,0.0,1.0
2003-03-21,10.17,10.4,9.95,10.24,274100,9.97434103813917,10.199916105865,9.75857358205357,10.042994319621,279476.80847697,0.0,1.0
2003-03-24,9.5,9.91,9.45,9.72,196100,9.3172310582421,9.71934313549255,9.26819300004082,9.53299851432771,199946.742584216,0.0,1.0
2003-03-25,9.44,9.68,9.14,9.5,232700,9.25838538840057,9.49376806776669,8.96415703919292,9.3172310582421,237264.696580047,0.0,1.0
2003-03-26,9.25,9.56,9.23,9.44,174000,9.07204076723573,9.37607672808363,9.05242554395522,9.25838538840057,177413.223914603,0.0,1.0
2003-03-27,9.151,9.3,8.95,9.23,185500,8.9749454119972,9.121078825437,8.77781241802808,9.05242554395522,189138.810552637,0.0,1.0
2003-03-28,9.059,9.31,9.0,9.15,120600,8.88471538490686,9.13088643707726,8.82685047622936,8.97396465083318,122965.717264949,0.0,1.0
2003-03-31,8.59,8.94,8.5,8.88,261200,8.42473839897891,8.76800480638783,8.33646989421661,8.7091591365463,266323.759117783,0.0,1.0
2003-04-01,8.86,8.93,8.49,8.63,297400,8.68954391326579,8.75819719474757,8.32666228257636,8.46396884553993,303233.866621856,0.0,1.0
2003-04-02,8.98,9.3,8.88,9.02,324100,8.80723525294885,9.121078825437,8.7091591365463,8.84646569950987,330457.619946683,0.0,1.0
2003-04-03,8.87,9.09,8.8,9.04,195600,8.69935152490604,8.91511898099165,8.63069824342426,8.86608092279038,199436.934469519,0.0,1.0
2003-04-04,8.6,8.862,8.37,8.85,368200,8.43454601061916,8.69150543559384,8.2089709428933,8.67973630162553,375422.695662971,0.0,1.0
2003-04-07,8.69,9.02,8.6,9.02,259200,8.52281451538146,8.84646569950987,8.43454601061916,8.84646569950987,264284.526658995,0.0,1.0
2003-04-08,8.39,8.69,8.31,8.69,170800,8.22858616617381,8.52281451538146,8.15012527305177,8.52281451538146,174150.451980541,0.0,1.0
2003-04-09,8.26,8.45,8.15,8.41,198100,8.1010872148505,8.28743183601534,7.9932034868077,8.24820138945432,201985.975043005,0.0,1.0
2003-04-10,8.18,8.39,8.121,8.25,108500,8.02262632172846,8.22858616617381,7.96476141305096,8.09127960321024,110628.360889278,0.0,1.0
2003-04-11,7.69,8.18,7.66,7.89,342600,7.54205335135597,8.02262632172846,7.51263051643521,7.73820558416107,349320.520190477,0.0,1.0
2003-04-14,7.7,8.0,7.5,8.0,457300,7.55186096299623,7.84608931220387,7.35570873019113,7.84608931220387,466270.501702,0.0,1.0
2003-04-15,7.44,7.8,7.37,7.8,356500,7.2968630603496,7.64993707939878,7.22820977886782,7.64993707939878,363493.185779058,0.0,1.0
2003-04-16,7.61,7.94,7.49,7.5,317000,7.46359245823393,7.78724364236234,7.34590111855088,7.35570873019113,323218.344717984,0.0,1.0
2003-04-17,8.28,8.39,7.609,7.609,273300,8.12070243813101,8.22858616617381,7.46261169706991,7.46261169706991,278661.115493454,0.0,1.0
2003-04-21,8.6,8.69,8.38,8.38,270800,8.43454601061916,8.52281451538146,8.21877855453356,8.21877855453356,276112.074919969,0.0,1.0
2003-04-22,8.96,9.15,8.261,8.6,399700,8.78762002966834,8.97396465083318,8.10206797601452,8.43454601061916,407540.60688889,0.0,1.0
2003-04-23,9.44,9.63,8.98,9.02,395100,9.25838538840057,9.44473000956541,8.80723525294885,8.84646569950987,402850.372233676,0.0,1.0
2003-04-24,9.38,9.56,9.19,9.38,244900,9.19953971855904,9.37607672808363,9.0131950973942,9.19953971855904,249704.014578657,0.0,1.0
2003-04-25,8.94,9.33,8.93,9.33,274800,8.76800480638783,9.15050166035777,8.75819719474757,9.15050166035777,280190.539837545,0.0,1.0
2003-04-28,9.04,9.2,8.72,9.08,146900,8.86608092279038,9.02300270903445,8.55223735030222,8.9053113693514,149781.624098018,0.0,1.0
2003-04-29,9.35,9.54,9.02,9.02,169300,9.17011688363828,9.35646150480312,8.84646569950987,8.84646569950987,172621.02763645,0.0,1.0
2003-04-30,9.65,9.66,9.12,9.45,316900,9.46434523284592,9.47415284448618,8.94454181591241,9.26819300004082,323116.383095044,0.0,1.0
2003-05-01,9.71,9.92,9.35,9.65,476700,9.52319090268745,9.7291507471328,9.17011688363828,9.46434523284592,486051.056552249,0.0,1.0
2003-05-02,10.7,10.82,9.71,9.8,560000,10.4941444550727,10.6118357947557,9.52319090268745,9.61145940744975,570985.08846079,0.0,1.0
2003-05-05,10.57,10.91,10.48,10.7,181100,10.3666455037494,10.700104299518,10.2783769989871,10.4941444550727,184652.499143302,0.0,1.0
2003-05-06,10.83,11.0,10.45,10.53,202800,10.621643406396,10.7883728042803,10.2489541640663,10.3274150571883,206778.171321158,0.0,1.0
2003-05-07,10.67,11.04,10.65,10.73,214400,10.4647216201519,10.8276032508413,10.4451063968714,10.5235672899934,218605.719582132,0.0,1.0
2003-05-08,10.4,10.657,10.38,10.657,227600,10.199916105865,10.4519717250196,10.1803008825845,10.4519717250196,232064.653810137,0.0,1.0
2003-05-09,10.83,10.94,10.44,10.45,166400,10.621643406396,10.7295271344388,10.2391465524261,10.2489541640663,169664.140571207,0.0,1.0
2003-05-12,11.0,11.22,10.75,10.84,425500,10.7883728042803,11.0041402603659,10.543182513274,10.6314510180362,433846.705607263,0.0,1.0
2003-05-13,10.96,11.08,10.7,10.98,165500,10.7491423577193,10.8668336974024,10.4941444550727,10.7687575809998,168746.485964752,0.0,1.0
2003-05-14,10.859,11.17,10.63,10.92,201400,10.6500854801527,10.9551022021647,10.4254911735909,10.7099119111583,205350.708600007,0.0,1.0
2003-05-15,10.64,11.06,10.23,10.75,418400,10.4352987852312,10.8472184741219,10.0331867079807,10.543182513274,426607.430378561,0.0,1.0
2003-05-16,10.3,10.64,10.21,10.37,449300,10.1018399894625,10.4352987852312,10.0135714847002,10.1704932709443,458113.571866845,0.0,1.0
2003-05-19,9.62,10.28,9.62,10.27,202500,9.43492239792516,10.082224766182,9.43492239792516,10.0724171545417,206472.28645234,0.0,1.0
2003-05-20,9.79,10.0,9.64,9.64,148400,9.60165179580949,9.80761164025484,9.45453762120567,9.45453762120567,151311.04844211,0.0,1.0
2003-05-21,9.77,9.89,9.66,9.8,174600,9.58203657252898,9.69972791221204,9.47415284448618,9.61145940744975,178024.99365224,0.0,1.0
2003-05-22,9.949,10.05,9.77,9.95,121500,9.75759282088954,9.85664969845612,9.58203657252898,9.75857358205357,123883.371871404,0.0,1.0
2003-05-23,9.78,9.97,9.7,9.86,79600,9.59184418416923,9.77818880533408,9.51338329104719,9.67030507729127,81161.451859784,0.0,1.0
2003-05-27,11.29,11.3,9.7,9.7,331100,11.0727935418477,11.082601153488,9.51338329104719,9.51338329104719,337594.933552444,0.0,1.0
2003-05-28,11.48,11.78,11.28,11.3,274200,11.2591381630126,11.5533665122202,11.0629859302075,11.082601153488,279578.770099908,0.0,1.0
2003-05-29,12.05,12.08,11.46,11.46,273900,11.8181720265071,11.8475948614278,11.239522939732,11.239522939732,279272.88523109,0.0,1.0
2003-05-30,13.44,13.58,11.97,12.05,672700,13.1814300445025,13.3187366074661,11.739711133385,11.8181720265071,685895.837513526,0.0,1.0
2003-06-02,13.91,14.73,13.48,13.8,783500,13.6423877915945,14.4466119460954,13.2206604910635,13.5345040635517,798869.31573041,0.0,1.0
2003-06-03,13.96,13.98,13.4,13.86,280100,13.6914258497958,13.7110410730763,13.1421995979415,13.5933497333932,285594.505853334,0.0,1.0
2003-06-04,15.03,15.05,13.82,14.0,372100,14.740840295303,14.7604555185835,13.5541192868322,13.7306562963568,379399.198957609,0.0,1.0
2003-06-05,16.11,16.15,13.67,13.67,686400,15.8000623524505,15.8392927990116,13.4070051122284,13.4070051122284,699864.57985623,0.0,1.0
2003-06-06,15.6,16.83,15.59,16.25,681100,15.2998741587976,16.5062103905489,15.2900665471573,15.9373689154141,694460.613840436,0.0,1.0
2003-06-09,14.78,15.5,14.6,15.42,264200,14.4956500042967,15.201798042395,14.3191129947721,15.123337149273,269382.607805966,0.0,1.0
2003-06-10,14.48,14.86,13.64,14.71,384400,14.201421655089,14.5741108974187,13.3775822773076,14.4269967228149,391940.478579158,0.0,1.0
2003-06-11,14.359,14.4,13.86,14.38,209100,14.0827495542419,14.122960761967,13.5933497333932,14.1033455386865,213201.753566342,0.0,1.0
2003-06-12,14.4,14.53,13.97,14.27,161100,14.122960761967,14.2504597132903,13.701233461436,13.9954618106437,164260.174555417,0.0,1.0
2003-06-13,13.47,14.39,13.4,14.37,287300,13.2108528794233,14.1131531503267,13.1421995979415,14.0935379270462,292935.742704973,0.0,1.0
2003-06-16,14.02,14.14,13.41,13.48,164600,13.7502715196373,13.8679628593203,13.1520072095817,13.2206604910635,167828.831358297,0.0,1.0
2003-06-17,14.95,15.07,13.89,14.08,359300,14.662379402181,14.780070741864,13.622772568314,13.8091171894788,366348.111221361,0.0,1.0
2003-06-18,15.51,15.63,14.77,15.07,350500,15.2116056540353,15.3292969937183,14.4858423926564,14.780070741864,357375.488402691,0.0,1.0
2003-06-19,15.06,16.0,15.06,15.47,320500,14.7702631302238,15.6921786244077,14.7702631302238,15.1723752074742,326787.001520864,0.0,1.0
2003-06-20,14.46,15.28,14.25,15.171,332100,14.1818064318085,14.9860305863094,13.9758465873631,14.8791276194306,338614.549781837,0.0,1.0
2003-06-23,13.92,14.5,13.85,14.5,127800,13.6521954032347,14.2210368783695,13.583542121753,14.2210368783695,130306.954116588,0.0,1.0
2003-06-24,13.67,14.0,13.44,13.92,178700,13.4070051122284,13.7306562963568,13.1814300445025,13.6521954032347,182205.420192756,0.0,1.0
2003-06-25,13.76,14.1,13.66,13.66,300700,13.4952736169907,13.8287324127593,13.3971975005881,13.3971975005881,306598.600178856,0.0,1.0
2003-06-26,14.39,14.75,13.76,13.81,333800,14.1131531503267,14.4662271693759,13.4952736169907,13.5443116751919,340347.897371808,0.0,1.0
2003-06-27,14.54,14.85,14.27,14.27,198000,14.2602673249305,14.5643032857784,13.9954618106437,13.9954618106437,201884.013420066,0.0,1.0
2003-06-30,14.3,14.77,14.21,14.55,124600,14.0248846455644,14.4858423926564,13.9366161408021,14.2700749365708,127044.182182526,0.0,1.0
2003-07-01,14.25,14.36,13.56,14.25,372300,13.9758465873631,14.083730315406,13.2991213841856,13.9758465873631,379603.122203488,0.0,1.0
2003-07-02,15.35,15.38,14.24,14.24,658500,15.0546838677912,15.0841067027119,13.9660389757229,13.9660389757229,671417.287056126,0.0,1.0
2003-07-03,14.7,15.25,14.7,15.18,281100,14.4171891111746,14.9566077513886,14.4171891111746,14.8879544699068,286614.12208273,0.0,1.0
2003-07-07,15.9,15.98,14.88,15.01,467600,15.5941025080052,15.6725634011272,14.5937261206992,14.7212250720225,476772.548864761,0.0,1.0
2003-07-08,17.09,17.26,15.8,15.8,439200,16.7612082931955,16.9279376910799,15.4960263916026,15.4960263916026,447815.447949964,0.0,1.0
2003-07-09,17.74,17.92,17.05,17.17,592600,17.3987030498121,17.5752400593367,16.7219778466345,16.8396691863176,604224.577539044,0.0,1.0
2003-07-10,17.5,17.99,17.23,17.351,283900,17.163320370446,17.6438933408185,16.8985148561591,17.0171869570062,289469.047525033,0.0,1.0
2003-07-11,17.55,17.96,17.4,17.51,208800,17.2123584286472,17.6144705058977,17.0652442540434,17.1731279820862,212895.868697524,0.0,1.0
2003-07-14,18.36,18.47,17.77,18.09,368900,18.0067749715079,18.1146586995507,17.4281258847329,17.741969457221,376136.427023546,0.0,1.0
2003-07-15,19.01,19.24,18.38,18.4,686000,18.6442697281245,18.8698447958503,18.0263901947884,18.0460054180689,699456.733364468,0.0,1.0
2003-07-16,19.009,19.26,18.51,19.19,290500,18.6432889669604,18.8894600191308,18.1538891461117,18.820806737649,296198.514639036,0.0,1.0
2003-07-17,17.48,18.76,17.17,18.72,573400,17.1437051471655,18.3990794371181,16.8396691863176,18.3598489905571,584647.945934673,0.0,1.0
2003-07-18,17.29,17.6,16.25,17.44,556200,16.9573605260006,17.2613964868485,15.9373689154141,17.1044747006044,567110.546789094,0.0,1.0
2003-07-21,16.74,17.4,16.38,17.4,354100,16.4179418857866,17.0652442540434,16.0648678667374,17.0652442540434,361046.106828511,0.0,1.0
2003-07-22,18.42,18.45,16.82,16.9,862100,18.0656206413494,18.0950434762702,16.4964027789086,16.5748636720307,879011.151360802,0.0,1.0
2003-07-23,19.24,19.24,18.18,18.4,527900,18.8698447958503,18.8698447958503,17.8302379619833,18.0460054180689,538255.407497236,0.0,1.0
2003-07-24,19.74,19.99,19.3,19.36,544000,19.3602253778631,19.6054156688694,18.9286904656918,18.9875361355334,554671.228790482,0.0,1.0
2003-07-25,19.7,19.97,19.16,19.76,930800,19.320994931302,19.5858004455889,18.7913839027283,19.3798406011436,949058.786320189,0.0,1.0
2003-07-28,20.43,20.69,19.33,19.51,803100,20.0369505810406,20.2919484836873,18.9581133006126,19.1346503101372,818853.79382654,0.0,1.0
2003-07-29,19.64,20.56,19.48,20.49,614800,19.2621492614605,20.164449532364,19.1052274752164,20.0957962508822,626860.057831598,0.0,1.0
2003-07-30,18.75,19.4,18.273,19.25,475600,18.3892718254778,19.0267665820944,17.9214487502377,18.8796524074906,484929.478699916,0.0,1.0
2003-07-31,19.52,20.0,19.06,19.2,666200,19.1444579217774,19.6152232805097,18.6933077863257,18.8306143492893,679268.332022465,0.0,1.0
2003-08-01,19.36,19.54,19.15,19.48,230700,18.9875361355334,19.164073145058,18.781576291088,19.1052274752164,235225.464121258,0.0,1.0
2003-08-04,19.37,19.69,19.048,19.45,255400,18.9973437471736,19.3111873196618,18.6815386523574,19.0758046402957,260409.984987297,0.0,1.0
2003-08-05,19.2,19.5,19.133,19.28,364100,18.8306143492893,19.1248426984969,18.7649033512996,18.9090752424113,371242.269122454,0.0,1.0
2003-08-06,18.95,19.26,18.8,19.04,250400,18.5854240582829,18.8894600191308,18.4383098836791,18.6736925630452,255311.903840326,0.0,1.0
2003-08-07,18.46,19.14,18.15,18.91,324200,18.1048510879104,18.7717686794478,17.8008151270625,18.5461936117219,330559.581569623,0.0,1.0
2003-08-08,18.22,18.62,17.93,18.61,515700,17.8694684085443,18.2617728741545,17.5850476709769,18.2519652625143,525816.089498626,0.0,1.0
2003-08-11,19.069,19.16,18.14,18.14,306900,18.702134636802,18.7913839027283,17.7910075154223,17.7910075154223,312920.220801101,0.0,1.0
2003-08-12,20.1,20.15,18.92,19.05,407200,19.7132993969122,19.7623374551135,18.5560012233622,18.6835001746855,415187.728609348,0.0,1.0
2003-08-13,20.89,21.25,19.98,20.15,532300,20.4881007164924,20.8411747355415,19.5956080572292,19.7623374551135,542741.718906569,0.0,1.0
2003-08-14,21.26,21.29,20.75,20.85,437600,20.8509823471818,20.8804051821026,20.3507941535288,20.4488702699313,446184.061982933,0.0,1.0
2003-08-15,21.02,21.39,21.0,21.3,219100,20.6155996678157,20.9784812985051,20.5959844445352,20.8902127937428,223397.915860284,0.0,1.0
2003-08-18,22.45,22.48,21.01,21.01,648500,22.0180881323721,22.0475109672929,20.6057920561754,20.6057920561754,661221.124762185,0.0,1.0
2003-08-19,22.66,22.76,22.16,22.23,439200,22.2240479768175,22.32212409322,21.7336673948047,21.8023206762865,447815.447949963,0.0,1.0
2003-08-20,22.98,23.3,22.423,22.48,291500,22.5378915493056,22.8517351217938,21.9916075809434,22.0475109672929,297218.13086843,0.0,1.0
2003-08-21,23.74,24.02,23.24,23.3,287900,23.283270033965,23.5578831598921,22.7928894519522,22.8517351217938,293547.51244261,0.0,1.0
2003-08-22,23.088,24.35,22.98,24.02,550600,22.6438137550204,23.8815343440205,22.5378915493056,23.5578831598921,561400.695904485,0.0,1.0
2003-08-25,22.54,23.05,22.15,23.02,324400,22.1063566371344,22.6065448307874,21.7238597831645,22.5771219958666,330763.504815502,0.0,1.0
2003-08-26,22.43,22.78,21.65,22.47,319600,21.9984729090916,22.3417393165005,21.2334792011517,22.0377033556526,325869.346914409,0.0,1.0
2003-08-27,23.22,23.28,22.38,22.56,647800,22.7732742286717,22.8321198985133,21.9494348508903,22.1259718604149,660507.39340161,0.0,1.0
2003-08-28,23.85,23.87,22.84,23.202,853600,23.3911537620078,23.4107689852883,22.4005849863421,22.7556205277193,870344.413410949,0.0,1.0
2003-08-29,24.06,24.5,23.43,23.6,362700,23.5971136064531,24.0286485186244,22.9792340731171,23.1459634710014,369814.806401303,0.0,1.0
2003-09-02,24.0,24.15,23.6,24.15,407000,23.5382679366116,23.6853821112154,23.1459634710014,23.6853821112154,414983.805363468,0.0,1.0
2003-09-03,23.64,24.5,23.62,24.05,683500,23.1851939175624,24.0286485186244,23.1655786942819,23.5873059948129,696907.692790985,0.0,1.0
2003-09-04,24.54,24.65,23.5,23.65,644300,24.0678789651854,24.1757626932282,23.0478873545989,23.1950015292027,656938.736598728,0.0,1.0
2003-09-05,24.021,24.57,23.69,24.41,529400,23.5588639210562,24.0973018001061,23.2342319757637,23.9403800138621,539784.831841326,0.0,1.0
2003-09-08,24.46,24.64,23.73,23.83,315100,23.9894180720633,24.1659550815879,23.2734624223247,23.3715385387273,321281.073882135,0.0,1.0
2003-09-09,23.99,24.59,23.95,24.45,265000,23.5284603249714,24.1169170233867,23.4892298784103,23.9796104604231,270198.300789481,0.0,1.0
2003-09-10,22.1,23.99,22.1,23.7,876800,21.6748217249632,23.5284603249714,21.6748217249632,23.244039587404,893999.509932897,0.0,1.0
2003-09-11,22.83,23.08,21.79,22.11,331300,22.3907773747018,22.6359676657082,21.3707857641153,21.6846293366035,337798.856798322,0.0,1.0
2003-09-12,22.54,22.73,22.22,22.73,263300,22.1063566371344,22.2927012582993,21.7925130646463,22.2927012582993,268464.953199512,0.0,1.0
2003-09-15,22.11,22.99,21.99,22.69,263500,21.6846293366035,22.5476991609459,21.5669379969204,22.2534708117382,268668.87644539,0.0,1.0
2003-09-16,22.75,22.98,22.2,22.2,233400,22.3123164815798,22.5378915493056,21.7728978413657,21.7728978413657,237978.427940622,0.0,1.0
2003-09-17,22.85,23.049,22.67,22.72,219600,22.4103925979823,22.6055640696234,22.2338555884577,22.282893646659,223907.723974982,0.0,1.0
2003-09-18,22.65,22.73,21.75,22.4,704800,22.2142403651772,22.2927012582993,21.3315553175543,21.9690500741708,718625.518477082,0.0,1.0
2003-09-19,22.36,22.8,22.14,22.8,237800,21.9298196276098,22.361354539781,21.7140521715242,22.361354539781,242464.739349958,0.0,1.0
2003-09-22,21.55,22.16,21.26,21.97,384500,21.1354030847492,21.7336673948047,20.8509823471818,21.5473227736399,392042.440202097,0.0,1.0
2003-09-23,22.19,22.2,21.55,21.55,292500,21.7630902297255,21.7728978413657,21.1354030847492,21.1354030847492,298237.747097824,0.0,1.0
2003-09-24,20.51,22.19,20.48,22.18,478000,20.1154114741627,21.7630902297255,20.0859886392419,21.7532826180852,487376.557650461,0.0,1.0
2003-09-25,19.8,20.82,19.73,20.46,533600,19.4190710477046,20.4194474350106,19.3504177662228,20.0663734159614,544067.220004783,0.0,1.0
2003-09-26,19.11,19.85,19.05,19.73,446500,18.742345844527,19.4681091059059,18.6835001746855,19.3504177662228,455258.646424542,0.0,1.0
2003-09-29,20.39,20.54,19.28,19.28,773000,19.9977201344796,20.1448343090834,18.9090752424113,18.9090752424113,788163.345321772,0.0,1.0
2003-09-30,18.87,20.37,18.87,20.17,528400,18.5069631651609,19.9781049111991,18.5069631651609,19.781952678394,538765.215611932,0.0,1.0
2003-10-01,18.93,19.35,18.66,19.01,808600,18.5658088350024,18.9777285238931,18.3010033207155,18.6442697281245,824461.683088208,0.0,1.0
2003-10-02,19.31,19.67,18.9,19.0,252400,18.9384980773321,19.2915720963813,18.5363860000816,18.6344621164842,257351.136299114,0.0,1.0
2003-10-03,21.31,22.08,19.89,19.91,1090900,20.9000204053831,21.6552065016827,19.5073395524669,19.5269547757474,1112299.34464621,0.0,1.0
2003-10-06,21.51,21.65,21.16,21.44,295900,21.0961726381882,21.2334792011517,20.7529062307792,21.0275193567064,301704.442277764,0.0,1.0
2003-10-07,22.26,22.28,21.23,21.23,265700,21.8317435112073,21.8513587344878,20.821559512261,20.821559512261,270912.032150057,0.0,1.0
2003-10-08,21.56,22.3,21.34,22.3,201600,21.1452106963894,21.8709739577683,20.9294432403038,21.8709739577683,205554.631845885,0.0,1.0
2003-10-09,22.03,22.64,21.56,22.08,220300,21.6061684434814,22.204432753537,21.1452106963894,21.6552065016827,224621.455335558,0.0,1.0
2003-10-10,21.59,22.05,21.33,22.0,142200,21.1746335313102,21.6257836667619,20.9196356286636,21.5767456085606,144989.427819865,0.0,1.0
2003-10-13,22.26,22.59,21.72,21.72,199700,21.8317435112073,22.1553946953357,21.3021324826335,21.3021324826335,203617.361010036,0.0,1.0
2003-10-14,21.87,22.24,21.44,22.22,357400,21.4492466572373,21.8121282879268,21.0275193567064,21.7925130646463,364410.840385513,0.0,1.0
2003-10-15,22.52,23.13,22.35,22.53,760500,22.0867414138539,22.6850057239094,21.9200120159696,22.0965490254942,775418.142454343,0.0,1.0
2003-10-16,22.553,22.67,21.95,22.43,251600,22.1191065322667,22.2338555884577,21.5277075503594,21.9984729090916,256535.443315599,0.0,1.0
2003-10-17,21.541,22.0,21.0,21.14,568800,21.126576234273,21.5767456085606,20.5959844445352,20.7332910074987,579957.71127946,0.0,1.0
2003-10-20,21.44,21.71,20.57,21.26,274300,21.0275193567064,21.2923248709933,20.1742571440042,20.8509823471818,279680.731722848,0.0,1.0
2003-10-21,21.4,21.78,20.98,21.23,347800,20.9882889101454,21.360978152475,20.5763692212547,20.821559512261,354622.524583327,0.0,1.0
2003-10-22,20.26,21.3,20.26,21.29,239600,19.8702211831563,20.8902127937428,19.8702211831563,20.8804051821026,244300.048562867,0.0,1.0
2003-10-23,19.45,20.1,19.08,19.82,298900,19.0758046402957,19.7132993969122,18.7129230096062,19.4386862709851,304763.290965947,0.0,1.0
2003-10-24,19.48,19.69,19.15,19.351,140500,19.1052274752164,19.3111873196618,18.781576291088,18.9787092850571,143256.080229895,0.0,1.0
2003-10-27,20.12,20.25,19.58,19.58,306400,19.7329146201927,19.8604135715161,19.203303591619,19.203303591619,312410.412686405,0.0,1.0
2003-10-28,22.24,22.24,20.2,20.2,552800,21.8121282879268,21.8121282879268,19.8113755133148,19.8113755133148,563643.851609152,0.0,1.0
2003-10-29,22.4,22.8,21.88,22.09,282600,21.9690500741708,22.361354539781,21.4590542688776,21.6650141133229,288143.546426822,0.0,1.0
2003-10-30,23.13,24.47,22.7,22.82,603900,22.6850057239094,23.9992256837036,22.2632784233785,22.3809697630615,615746.240931201,0.0,1.0
2003-10-31,22.82,23.44,22.68,23.25,233200,22.3809697630615,22.9890416847573,22.243663200098,22.8026970635925,237774.504694744,0.0,1.0
2003-11-03,24.21,24.25,22.8,22.83,600400,23.744227781057,23.783458227618,22.361354539781,22.3907773747018,612177.584128319,0.0,1.0
2003-11-04,26.25,26.48,25.0,25.4,2744100,25.744980555669,25.9705556233948,24.5190291006371,24.9113335662473,2797928.89508081,0.0,1.0
2003-11-05,26.49,26.49,25.43,26.0,817200,25.9803632350351,25.9803632350351,24.9407564011681,25.4997902646626,833230.382660997,0.0,1.0
2003-11-06,28.66,28.66,26.3,26.5,1393900,28.1086149609704,28.1086149609704,25.7940186138702,25.9901708466753,1421243.06215267,0.0,1.0
2003-11-07,28.75,28.9,27.99,28.75,827000,28.1968834657327,28.3439976403365,27.4515049810733,28.1968834657327,843222.621709061,0.0,1.0
2003-11-10,28.17,29.32,28.13,28.85,1212400,27.6280419905979,28.7559173292272,27.5888115440369,28.2949595821352,1236182.71651761,0.0,1.0
2003-11-11,29.34,29.34,27.939,28.13,1373100,28.7755325525077,28.7755325525077,27.401486161708,27.5888115440369,1400035.04458127,0.0,1.0
2003-11-12,29.74,29.8,29.2,29.32,644400,29.1678370181179,29.2266826879594,28.6382259895441,28.7559173292272,657040.698221668,0.0,1.0
2003-11-13,29.06,29.99,28.52,29.4,429600,28.5009194265806,29.4130273091243,27.9713083980068,28.8343782223492,438027.132147778,0.0,1.0
2003-11-14,27.85,29.06,27.55,29.0,648400,27.3141984181097,28.5009194265806,27.0199700689021,28.442073756739,661119.163139246,0.0,1.0
2003-11-17,26.918,27.5,26.43,27.38,471700,26.400129013238,26.9709320107008,25.9215175651935,26.8532406710178,480952.975405277,0.0,1.0
2003-11-18,26.13,27.87,26.0,27.4,690900,25.6272892159859,27.3338136413902,25.4997902646626,26.8728558942983,704452.852888502,0.0,1.0
2003-11-19,26.45,26.73,26.01,26.1,407000,25.9411327884741,26.2157459144012,25.5095978763028,25.5978663810651,414983.805363467,0.0,1.0
2003-11-20,26.41,26.82,26.0,26.3,691500,25.901902341913,26.3040144191635,25.4997902646626,25.7940186138702,705064.622626139,0.0,1.0
2003-11-21,26.3,26.7,25.74,26.45,705500,25.7940186138702,26.1863230794804,25.244792362016,25.9411327884741,719339.249837659,0.0,1.0
2003-11-24,26.5,27.05,26.3,26.7,734800,25.9901708466753,26.5295894868893,25.7940186138702,26.1863230794804,749214.005358911,0.0,1.0
2003-11-25,26.5,26.75,26.35,26.65,662800,25.9901708466753,26.2353611376817,25.8430566720715,26.1372850212792,675801.636842523,0.0,1.0
2003-11-26,26.14,26.95,25.75,26.8,487100,25.6370968276262,26.4315133704868,25.2545999736562,26.284399195883,496655.065337948,0.0,1.0
2003-11-28,26.47,26.67,26.09,26.09,178900,25.9607480117546,26.1569002445597,25.5880587694249,25.5880587694249,182409.343438635,0.0,1.0
2003-12-01,28.05,28.13,26.77,26.96,1026600,27.5103506509148,27.5888115440369,26.2549763609622,26.4413209821271,1046738.02109616,0.0,1.0
2003-12-02,27.61,28.42,27.49,28.1,691900,27.0788157387436,27.8732322816043,26.9611243990606,27.5593887091161,705472.469117896,0.0,1.0
2003-12-03,26.41,28.01,26.41,27.86,603500,25.901902341913,27.4711202043538,25.901902341913,27.32400602975,615338.394439443,0.0,1.0
2003-12-04,26.02,26.76,25.26,26.54,906000,25.5194054879431,26.245168749322,24.7740270032837,26.0294012932363,923772.303831209,0.0,1.0
2003-12-05,25.0,25.67,24.79,25.362,477400,24.5190291006371,25.1761390805342,24.3130692561917,24.8740646420143,486764.787912825,0.0,1.0
2003-12-08,25.02,25.54,24.52,24.863,480700,24.5386443239176,25.0486401292109,24.0482637419049,24.3846648211656,490129.521469826,0.0,1.0
2003-12-09,23.89,25.35,23.67,25.3,522700,23.4303842085688,24.862295508046,23.2146167524832,24.8132574498447,532953.403104386,0.0,1.0
2003-12-10,23.71,24.36,23.19,23.71,333800,23.2538471990442,23.8913419556608,22.743851393751,23.2538471990442,340347.897371808,0.0,1.0
2003-12-11,24.84,25.03,23.63,23.63,349500,24.362107314393,24.5484519355579,23.1753863059222,23.1753863059222,356355.872173298,0.0,1.0
2003-12-12,25.34,25.48,24.64,25.0437,356000,24.8524878964058,24.9897944593693,24.1659550815879,24.561888363505,362983.37766436,0.0,1.0
2003-12-15,24.19,26.2,24.13,26.196,524800,23.7246125577765,25.6959424974677,23.6657668879349,25.6920194528116,535094.597186112,0.0,1.0
2003-12-16,23.87,24.33,23.11,24.08,573800,23.4107689852883,23.86191912074,22.6653905006289,23.6167288297337,585055.792426433,0.0,1.0
2003-12-17,23.67,24.1,23.28,24.1,177700,23.2146167524832,23.6363440530142,22.8321198985133,23.6363440530142,181185.803963362,0.0,1.0
2003-12-18,24.97,25.07,23.46,23.62,415300,24.4896062657163,24.5876823821189,23.0086569080379,23.1655786942819,423446.620067441,0.0,1.0
2003-12-19,25.15,25.68,24.86,24.87,385600,24.6661432752409,25.1859466921744,24.3817225376735,24.3915301493138,393164.018054431,0.0,1.0
2003-12-22,25.53,25.58,25.08,25.12,299300,25.0388325175706,25.0878705757719,24.5974899937591,24.6367204403202,305171.137457705,0.0,1.0
2003-12-23,26.07,26.07,25.38,25.38,180800,25.5684435461444,25.5684435461444,24.8917183429668,24.8917183429668,184346.614274484,0.0,1.0
2003-12-24,25.68,25.99,25.68,25.91,57100,25.1859466921744,25.4899826530223,25.1859466921744,25.4115217599003,58220.0866984129,0.0,1.0
2003-12-26,25.86,26.14,25.59,25.59,54000,25.362483701699,25.6370968276262,25.0976781874121,25.0976781874121,55059.2763872907,0.0,1.0
2003-12-29,26.76,26.8,25.9,26.07,170900,26.245168749322,26.284399195883,25.40171414826,25.5684435461444,174252.413603481,0.0,1.0
2003-12-30,26.62,26.937,26.25,26.73,185900,26.1078621863584,26.4187634753545,25.744980555669,26.2157459144012,189546.657044395,0.0,1.0
2003-12-31,26.05,26.9,25.863,26.81,274900,25.5488283228639,26.3824753122855,25.3654259851911,26.2942068075232,280292.501460485,0.0,1.0
2004-01-02,26.38,26.7,26.02,26.7,302500,25.8724795069923,26.1863230794804,25.5194054879431,26.1863230794804,308433.909391767,0.0,1.0
2004-01-05,26.99,27.15,26.5,26.71,548500,26.4707438170478,26.6276656032919,25.9901708466753,26.1961306911207,559259.501822758,0.0,1.0
2004-01-06,27.4,27.79,26.97,26.97,693100,26.8728558942983,27.2553527482682,26.4511285937673,26.4511285937673,706696.008593168,0.0,1.0
2004-01-07,28.19,28.35,26.78,27.25,636700,27.6476572138784,27.8045790001225,26.2647839726025,26.7257417196944,649189.653255332,0.0,1.0
2004-01-08,27.9,28.45,27.72,28.25,900600,27.363236476311,27.902655116525,27.1866994667864,27.7065028837199,918266.37619248,0.0,1.0
2004-01-09,27.2,28.06,27.08,27.49,536500,26.6767036614932,27.5201582625551,26.5590123218101,26.9611243990606,547024.107070026,0.0,1.0
2004-01-12,27.8,27.8,27.21,27.28,458800,27.2651603599085,27.2651603599085,26.6865112731334,26.7551645546152,467799.926046091,0.0,1.0
2004-01-13,27.05,27.74,26.4,27.63,327500,26.5295894868893,27.2063146900669,25.8920947302728,27.0984309620241,333924.315126624,0.0,1.0
2004-01-14,27.0,27.73,26.47,27.11,228100,26.4805514286881,27.1965070784267,25.9607480117546,26.5884351567309,232574.461924833,0.0,1.0
2004-01-15,27.43,27.78,26.35,26.92,471800,26.902278729219,27.2455451366279,25.8430566720715,26.402090535566,481054.937028217,0.0,1.0
2004-01-16,27.39,27.81,27.39,27.44,658700,26.863048282658,27.2749679715487,26.863048282658,26.9120863408593,671621.210302006,0.0,1.0
2004-01-20,27.5,27.6,26.83,27.5,416800,26.9709320107008,27.0690081271034,26.3138220308037,26.9709320107008,424976.044411532,0.0,1.0
2004-01-21,26.78,27.362,26.0,27.362,315400,26.2647839726025,26.8355869700653,25.4997902646626,26.8355869700653,321586.958750953,0.0,1.0
2004-01-22,25.578,27.2,25.41,26.86,374900,25.0859090534438,26.6767036614932,24.9211411778876,26.3432448657245,382254.124399913,0.0,1.0
2004-01-23,24.67,26.02,23.97,25.68,690700,24.1953779165087,25.5194054879431,23.5088451016909,25.1859466921744,704248.929642623,0.0,1.0
2004-01-26,25.27,25.28,24.3,24.72,293400,24.783834614924,24.7936422265642,23.8324962858193,24.24441597471,299155.401704279,0.0,1.0
2004-01-27,23.52,25.05,23.25,25.02,739600,23.0675025778794,24.5680671588384,22.8026970635925,24.5386443239176,754108.163260002,0.0,1.0
2004-01-28,22.68,24.72,22.68,23.68,1334500,22.243663200098,24.24441597471,22.243663200098,23.2244243641235,1360677.85812665,0.0,1.0
2004-01-29,21.45,23.019,20.57,22.89,1578600,21.0373269683466,22.5761412347026,20.1742571440042,22.4496230445433,1609566.1797218,0.0,1.0
2004-01-30,22.38,23.07,21.4,21.45,582500,21.9494348508903,22.6261600540679,20.9882889101454,21.0373269683466,593926.453622164,0.0,1.0
2004-02-02,21.68,22.94,21.45,22.447,566000,21.2629020360725,22.4986611027446,21.0373269683466,22.01514584888,577102.785837157,0.0,1.0
2004-02-03,21.47,21.75,20.564,20.71,655700,21.0569421916271,21.3315553175543,20.1683725770201,20.3115637069678,668562.361613825,0.0,1.0
2004-02-04,20.56,21.29,20.25,21.21,624700,20.164449532364,20.8804051821026,19.8604135715161,20.8019442889805,636954.258502599,0.0,1.0
2004-02-05,20.7,21.3,20.41,20.42,474900,20.3017560953275,20.8902127937428,20.0173353577601,20.0271429694004,484215.74733934,0.0,1.0
2004-02-06,22.049,22.1,20.7,20.8,397500,21.6248029055979,21.6748217249632,20.3017560953275,20.3998322117301,405297.451184223,0.0,1.0
2004-02-09,21.57,22.24,21.54,21.96,260100,21.1550183080297,21.8121282879268,21.1255954731089,21.5375151619996,265202.18126545,0.0,1.0
2004-02-10,22.2,22.27,21.54,21.78,264400,21.7728978413657,21.8415511228475,21.1255954731089,21.360978152475,269586.531051846,0.0,1.0
2004-02-11,22.3,22.71,21.85,22.28,663800,21.8709739577683,22.2730860350187,21.4296314339568,21.8513587344878,676821.253071917,0.0,1.0
2004-02-12,21.58,22.86,21.58,22.3,819500,21.1648259196699,22.4202002096226,21.1648259196699,21.8709739577683,835575.499988607,0.0,1.0
2004-02-13,22.36,24.63,22.35,24.35,3892100,21.9298196276098,24.1561474699477,21.9200120159696,23.8815343440205,3968448.32642545,0.0,1.0
2004-02-17,23.44,24.4,22.94,23.65,919700,22.9890416847573,23.9305724022218,22.4986611027446,23.1950015292027,937741.046173913,0.0,1.0
2004-02-18,23.92,24.5,23.25,23.41,611600,23.4598070434896,24.0286485186244,22.8026970635925,22.9596188498366,623597.285897536,0.0,1.0
2004-02-19,23.47,24.85,23.45,24.73,883500,23.0184645196781,24.3719149260333,22.9988492963976,24.2542235863502,900830.938669839,0.0,1.0
2004-02-20,23.28,23.77,22.87,23.77,493600,22.8321198985133,23.3126928688858,22.4300078212628,23.3126928688858,503282.570829011,0.0,1.0
2004-02-23,21.96,23.78,21.61,23.64,730100,21.5375151619996,23.322500480526,21.1942487545907,23.1851939175624,744421.809080758,0.0,1.0
2004-02-24,21.62,22.45,21.3,21.75,505100,21.204056366231,22.0180881323721,20.8902127937428,21.3315553175543,515008.157467045,0.0,1.0
2004-02-25,21.96,22.32,21.65,21.78,388800,21.5375151619996,21.8905891810488,21.2334792011517,21.360978152475,396426.789988493,0.0,1.0
2004-02-26,22.46,22.7,21.64,21.955,401700,22.0278957440124,22.2632784233785,21.2236715895115,21.5326113561795,409579.839347678,0.0,1.0
2004-02-27,21.75,22.7,21.73,22.412,357800,21.3315553175543,22.2632784233785,21.3119400942738,21.9808192081391,364818.68687727,0.0,1.0
2004-03-01,22.67,22.68,21.6,21.977,441100,22.2338555884577,22.243663200098,21.1844411429505,21.5541881017881,449752.718785813,0.0,1.0
2004-03-02,22.62,23.39,22.44,22.535,473900,22.1848175302565,22.9400036265561,22.0082805207319,22.1014528313143,483196.131109944,0.0,1.0
2004-03-03,21.77,22.577,21.71,22.4,499500,21.3511705408348,22.1426448002034,21.2923248709933,21.9690500741708,509298.306582438,0.0,1.0
2004-03-04,22.49,22.63,21.79,21.92,440900,22.0573185789331,22.1946251418967,21.3707857641153,21.4982847154386,449548.795539935,0.0,1.0
2004-03-05,22.08,22.61,22.0,22.15,725400,21.6552065016827,22.1750099186162,21.5767456085606,21.7238597831645,739629.612802604,0.0,1.0
2004-03-08,21.29,22.43,21.26,22.21,526200,20.8804051821026,21.9984729090916,20.8509823471818,21.782705453006,536522.059907264,0.0,1.0
2004-03-09,20.66,21.5,20.51,21.25,545100,20.2625256487665,21.0863650265479,20.1154114741627,20.8411747355415,555792.806642817,0.0,1.0
2004-03-10,20.13,21.27,20.05,20.63,564800,19.742722231833,20.860789958822,19.664261338711,20.2331028138457,575879.246361884,0.0,1.0
2004-03-11,19.87,21.0,19.7,19.9,627400,19.4877243291864,20.5959844445352,19.320994931302,19.5171471641071,639707.222321964,0.0,1.0
2004-03-12,20.83,20.96,20.11,20.16,362700,20.4292550466508,20.5567539979741,19.7231070085525,19.7721450667538,369814.806401303,0.0,1.0
2004-03-15,19.59,20.82,19.45,20.74,614700,19.2131112032592,20.4194474350106,19.0758046402957,20.3409865418885,626758.096208659,0.0,1.0
2004-03-16,19.84,20.29,19.38,19.92,441700,19.4583014942656,19.8996440180771,19.0071513588139,19.5367623873876,450364.48852345,0.0,1.0
2004-03-17,20.34,20.49,19.98,20.01,328300,19.9486820762783,20.0957962508822,19.5956080572292,19.6250308921499,334740.00811014,0.0,1.0
2004-03-18,20.45,20.68,20.04,20.23,735000,20.0565658043211,20.282140872047,19.6544537270707,19.8407983482355,749417.928604791,0.0,1.0
2004-03-19,20.16,21.04,20.11,20.64,811400,19.7721450667538,20.6352148910962,19.7231070085525,20.242910425486,827316.60853051,0.0,1.0
2004-03-22,19.62,20.14,19.31,19.94,571400,19.24253403818,19.7525298434733,18.9384980773321,19.5563776106682,582608.713475886,0.0,1.0
2004-03-23,19.13,20.13,19.01,19.795,650500,18.7619610678075,19.742722231833,18.6442697281245,19.4141672418845,663260.357220973,0.0,1.0
2004-03-24,19.19,19.48,19.05,19.09,736400,18.820806737649,19.1052274752164,18.6835001746855,18.7227306212465,750845.391325943,0.0,1.0
2004-03-25,19.88,19.97,19.33,19.42,643800,19.4975319408266,19.5858004455889,18.9581133006126,19.0463818053749,656428.928484032,0.0,1.0
2004-03-26,19.71,20.35,19.7,19.95,1033100,19.3308025429423,19.9584896879186,19.320994931302,19.5661852223084,1053365.52658722,0.0,1.0
2004-03-29,20.31,20.7,19.96,20.07,665100,19.9192592413576,20.3017560953275,19.5759928339487,19.6838765619915,678146.754170129,0.0,1.0
2004-03-30,20.5,20.62,20.02,20.36,262100,20.1056038625224,20.2232952022055,19.6348385037902,19.9682972995589,267241.413724239,0.0,1.0
2004-03-31,20.39,20.72,20.06,20.635,378000,19.9977201344796,20.321371318608,19.6740689503512,20.2380066196659,385414.934711035,0.0,1.0
2004-04-01,20.6,21.43,20.38,20.38,668300,20.203679978925,21.0177117450661,19.9879125228394,19.9879125228394,681409.52610419,0.0,1.0
2004-04-02,22.34,22.35,21.48,21.57,903700,21.9102044043293,21.9200120159696,21.0667498032674,21.1550183080297,921427.186503603,0.0,1.0
2004-04-05,23.07,23.07,22.01,22.05,528800,22.6261600540679,22.6261600540679,21.5865532202009,21.6257836667619,539173.062103691,0.0,1.0
2004-04-06,22.1,22.95,22.09,22.95,400700,21.6748217249632,22.5084687143849,21.6650141133229,22.5084687143849,408560.223118284,0.0,1.0
2004-04-07,22.23,22.48,21.63,22.0,340200,21.8023206762865,22.0475109672929,21.2138639778712,21.5767456085606,346873.441239931,0.0,1.0
2004-04-08,21.93,22.61,21.74,22.55,501300,21.5080923270789,22.1750099186162,21.321747705914,22.1161642487747,511133.615795347,0.0,1.0
2004-04-12,22.1,22.2,21.92,21.95,342000,21.6748217249632,21.7728978413657,21.4982847154386,21.5277075503594,348708.750452841,0.0,1.0
2004-04-13,21.55,22.54,21.52,22.18,388800,21.1354030847492,22.1063566371344,21.1059802498284,21.7532826180852,396426.789988492,0.0,1.0
2004-04-14,20.81,21.6,20.74,21.47,320900,20.4096398233703,21.1844411429505,20.3409865418885,21.0569421916271,327194.848012622,0.0,1.0
2004-04-15,20.27,21.18,20.02,21.05,627800,19.8800287947966,20.7725214540598,19.6348385037902,20.6450225027364,640115.068813722,0.0,1.0
2004-04-16,15.07,18.94,14.83,18.68,5052300,14.780070741864,18.5756164466427,14.5446880624979,18.320618543996,5151407.07576869,0.0,1.0
2004-04-19,15.54,15.9,14.79,14.79,1641000,15.241028488956,15.5941025080052,14.5054576159369,14.5054576159369,1673190.232436,0.0,1.0
2004-04-20,15.23,15.9,15.2,15.64,959400,14.9369925281081,15.5941025080052,14.9075696931874,15.3391046053586,978219.810480865,0.0,1.0
2004-04-21,15.66,15.77,15.25,15.39,579400,15.3587198286391,15.4666035566819,14.9566077513886,15.0939143143522,590765.64331104,0.0,1.0
2004-04-22,15.52,15.86,15.4,15.44,646300,15.2214132656755,15.5548720614442,15.1037219259925,15.1429523725535,658977.969057518,0.0,1.0
2004-04-23,15.55,15.82,15.31,15.78,515500,15.2508361005963,15.5156416148832,15.0154534212302,15.4764111683221,525612.166252746,0.0,1.0
2004-04-26,14.95,15.62,14.9,15.57,600000,14.662379402181,15.3194893820781,14.6133413439797,15.2704513238768,611769.737636562,0.0,1.0
2004-04-27,14.36,15.34,14.18,15.02,1241700,14.083730315406,15.0448762561509,13.9071933058814,14.7310326836628,1266057.47203886,0.0,1.0
2004-04-28,14.69,14.99,14.26,14.43,618800,14.4073814995344,14.701609848742,13.9856541990034,14.1523835968877,630938.522749173,0.0,1.0
2004-04-29,13.66,14.7,13.55,14.63,503300,13.3971975005881,14.4171891111746,13.2893137725453,14.3485358296928,513172.848254137,0.0,1.0
2004-04-30,13.24,14.41,13.01,14.4,605900,12.9852778116974,14.1327683736072,12.7597027439715,14.122960761967,617785.473389989,0.0,1.0
2004-05-03,13.53,14.01,13.21,13.73,412800,13.2696985492648,13.740463907997,12.9558549767766,13.4658507820699,420897.579493955,0.0,1.0
2004-05-04,14.07,14.15,13.55,13.59,413500,13.7993095778386,13.8777704709606,13.2893137725453,13.3285442191063,421611.31085453,0.0,1.0
2004-05-05,14.4,14.58,13.76,14.02,690100,14.122960761967,14.2994977714916,13.4952736169907,13.7502715196373,703637.159904985,0.0,1.0
2004-05-06,14.06,14.435,13.87,14.435,394000,13.7895019661983,14.1572874027079,13.6031573450335,14.1572874027079,401728.794381343,0.0,1.0
2004-05-07,13.78,14.57,13.64,13.91,802800,13.5148888402712,14.2896901598513,13.3775822773076,13.6423877915945,818547.908957719,0.0,1.0
2004-05-10,13.56,13.76,13.09,13.52,313000,13.2991213841856,13.4952736169907,12.8381636370936,13.2598909376245,319139.879800406,0.0,1.0
2004-05-11,14.21,14.22,13.61,13.77,262200,13.9366161408021,13.9464237524424,13.3481594423868,13.5050812286309,267343.375347178,0.0,1.0
2004-05-12,13.58,14.2,13.03,14.2,605700,13.3187366074661,13.9268085291619,12.7793179672521,13.9268085291619,617581.550144109,0.0,1.0
2004-05-13,13.33,13.78,13.22,13.67,420800,13.0735463164597,13.5148888402712,12.9656625884169,13.4070051122284,429054.509329109,0.0,1.0
2004-05-14,12.83,13.6,12.76,13.6,517400,12.583165734447,13.3383518307466,12.5145124529652,13.3383518307466,527549.437088594,0.0,1.0
2004-05-17,12.87,13.25,12.28,12.69,486000,12.622396181008,12.9950854233377,12.0437470942329,12.4458591714834,495533.487485615,0.0,1.0
2004-05-18,13.53,13.54,12.86,13.15,502600,13.2696985492648,13.2795061609051,12.6125885693677,12.8970093069351,512459.11689356,0.0,1.0
2004-05-19,13.81,14.28,13.53,13.95,551700,13.5443116751919,14.0052694222839,13.2696985492648,13.6816182381555,562522.273756821,0.0,1.0
2004-05-20,13.54,13.97,13.36,13.87,279600,13.2795061609051,13.701233461436,13.1029691513805,13.6031573450335,285084.697738637,0.0,1.0
2004-05-21,13.69,13.84,13.39,13.74,391800,13.4266203355089,13.5737345101127,13.1323919863012,13.4756583937102,399485.638676675,0.0,1.0
2004-05-24,13.92,14.13,13.68,13.82,310000,13.6521954032347,13.8581552476801,13.4168127238686,13.5541192868322,316081.031112225,0.0,1.0
2004-05-25,14.38,14.5,13.64,13.85,515000,14.1033455386865,14.2210368783695,13.3775822773076,13.583542121753,525102.358138048,0.0,1.0
2004-05-26,15.17,15.34,14.01,14.49,649000,14.8781468582666,15.0448762561509,13.740463907997,14.2112292667293,661730.932876881,0.0,1.0
2004-05-27,14.9,15.4,14.63,15.16,304700,14.6133413439797,15.1037219259925,14.3485358296928,14.8683392466263,310677.065096435,0.0,1.0
2004-05-28,15.3,15.4,14.85,14.85,264600,15.0056458095899,15.1037219259925,14.5643032857784,14.5643032857784,269790.454297724,0.0,1.0
2004-06-01,15.38,15.39,15.09,15.2,272900,15.0841067027119,15.0939143143522,14.7996859651446,14.9075696931874,278253.269001697,0.0,1.0
2004-06-02,14.95,15.35,14.78,15.21,292700,14.662379402181,15.0546838677912,14.4956500042967,14.9173773048276,298441.670343703,0.0,1.0
2004-06-03,14.51,15.11,14.5,15.11,302800,14.2308444900098,14.8193011884251,14.2210368783695,14.8193011884251,308739.794260585,0.0,1.0
2004-06-04,15.24,15.5,14.9,15.1,384800,14.9468001397484,15.201798042395,14.6133413439797,14.8094935767848,392348.325070915,0.0,1.0
2004-06-07,15.71,15.86,15.44,15.6,205200,15.4077578868404,15.5548720614442,15.1429523725535,15.2998741587976,209225.250271704,0.0,1.0
2004-06-08,15.82,16.07,15.5,15.87,277600,15.5156416148832,15.7608319058895,15.201798042395,15.5646796730844,283045.465279849,0.0,1.0
2004-06-09,15.66,15.98,15.58,15.77,381300,15.3587198286391,15.6725634011272,15.280258935517,15.4666035566819,388779.668268035,0.0,1.0
2004-06-10,15.29,15.98,15.21,15.68,358100,14.9958381979497,15.6725634011272,14.9173773048276,15.3783350519196,365124.571746087,0.0,1.0
2004-06-14,14.67,15.25,14.44,15.03,399400,14.3877662762539,14.9566077513886,14.162191208528,14.740840295303,407234.72202007,0.0,1.0
2004-06-15,14.81,15.0,14.6,14.77,214500,14.5250728392174,14.7114174603823,14.3191129947721,14.4858423926564,218707.681205071,0.0,1.0
2004-06-16,14.64,14.91,14.54,14.73,215000,14.3583434413331,14.62314895562,14.2602673249305,14.4466119460954,219217.489319768,0.0,1.0
2004-06-17,14.32,14.66,14.1,14.66,259400,14.0444998688449,14.3779586646136,13.8287324127593,14.3779586646136,264488.449904874,0.0,1.0
2004-06-18,14.17,14.6,14.01,14.13,273500,13.8973856942411,14.3191129947721,13.740463907997,13.8581552476801,278865.038739333,0.0,1.0
2004-06-21,14.0,14.51,14.0,14.18,124200,13.7306562963568,14.2308444900098,13.7306562963568,13.9071933058814,126636.335690768,0.0,1.0
2004-06-22,14.29,14.37,13.94,14.01,378500,14.0150770339242,14.0935379270462,13.6718106265152,13.740463907997,385924.742825731,0.0,1.0
2004-06-23,14.66,14.74,14.22,14.25,281600,14.3779586646136,14.4564195577356,13.9464237524424,13.9758465873631,287123.930197427,0.0,1.0
2004-06-24,14.51,15.25,14.51,14.77,359400,14.2308444900098,14.9566077513886,14.2308444900098,14.4858423926564,366450.0728443,0.0,1.0
2004-06-25,14.98,15.04,14.42,14.47,416600,14.6918022371018,14.7506479069433,14.1425759852475,14.1916140434488,424772.121165652,0.0,1.0
2004-06-28,14.89,15.16,14.8,15.08,205700,14.6035337323395,14.8683392466263,14.5152652275772,14.7898783535043,209735.058386401,0.0,1.0
2004-06-29,15.3,15.3,14.8,14.8,240200,15.0056458095899,15.0056458095899,14.5152652275772,14.5152652275772,244911.818300504,0.0,1.0
2004-06-30,15.72,15.77,15.22,15.35,386600,15.4175654984806,15.4666035566819,14.9271849164679,15.0546838677912,394183.634283825,0.0,1.0
2004-07-01,15.32,15.72,15.18,15.57,444900,15.0252610328704,15.4175654984806,14.8879544699068,15.2704513238768,453627.260457512,0.0,1.0
2004-07-02,15.12,15.5,14.97,15.5,426000,14.8291088000653,15.201798042395,14.6819946254615,15.201798042395,434356.51372196,0.0,1.0
2004-07-06,14.04,15.07,13.9,15.05,425700,13.7698867429178,14.780070741864,13.6325801799542,14.7604555185835,434050.628853141,0.0,1.0
2004-07-07,13.96,14.57,13.94,13.95,423300,13.6914258497958,14.2896901598513,13.6718106265152,13.6816182381555,431603.549902593,0.0,1.0
2004-07-08,13.78,14.03,13.65,14.0,312900,13.5148888402712,13.7600791312775,13.3873898889479,13.7306562963568,319037.918177467,0.0,1.0
2004-07-09,13.99,14.27,13.77,14.0,202700,13.7208486847165,13.9954618106437,13.5050812286309,13.7306562963568,206676.209698219,0.0,1.0
2004-07-12,13.0,13.9,12.43,13.45,876100,12.7498951323313,13.6325801799542,12.1908612688368,13.1912376561428,893285.77857232,0.0,1.0
2004-07-13,12.64,13.28,12.62,12.92,447300,12.3968211132821,13.0245082582584,12.3772058900016,12.6714342392093,456074.339408058,0.0,1.0
2004-07-14,12.42,12.68,12.13,12.17,381100,12.1810536571965,12.4360515598431,11.8966329196291,11.9358633661901,388575.745022157,0.0,1.0
2004-07-15,12.68,12.87,12.528,12.73,275500,12.4360515598431,12.622396181008,12.2869758629113,12.4850896180444,280904.271198122,0.0,1.0
2004-07-16,12.33,12.91,12.3,12.72,314100,12.0927851524342,12.661626627569,12.0633623175135,12.4752820064042,320261.457652741,0.0,1.0
2004-07-19,12.41,12.55,12.08,12.42,458700,12.1712460455563,12.3085526085198,11.8475948614278,12.1810536571965,467697.96442315,0.0,1.0
2004-07-20,12.8,12.85,12.32,12.33,347000,12.5537428995262,12.6027809577275,12.082977540794,12.0927851524342,353806.831599812,0.0,1.0
2004-07-21,11.11,13.21,11.11,12.74,1078900,10.8962565323231,12.9558549767766,10.8962565323231,12.4948972296847,1100063.94989348,0.0,1.0
2004-07-22,8.96,9.1,7.91,8.6,2668600,8.78762002966834,8.92492659263191,7.75782080744158,8.43454601061916,2720947.86976155,0.0,1.0
2004-07-23,8.78,9.1,8.55,9.0,749400,8.61108302014375,8.92492659263191,8.38550795241789,8.82685047622936,764100.402308066,0.0,1.0
2004-07-26,8.95,9.13,8.74,8.9,842200,8.77781241802808,8.95434942755267,8.57185257358273,8.72877435982681,858720.788395855,0.0,1.0
2004-07-27,9.35,9.47,8.86,8.86,576000,9.17011688363828,9.28780822332133,8.68954391326579,8.68954391326579,587298.9481311,0.0,1.0
2004-07-28,9.25,9.55,9.02,9.21,603600,9.07204076723573,9.36626911644337,8.84646569950987,9.03281032067471,615440.356062382,0.0,1.0
2004-07-29,9.88,9.92,9.34,9.45,345700,9.68992030057178,9.7291507471328,9.16030927199802,9.26819300004082,352481.3305016,0.0,1.0
2004-07-30,9.86,10.01,9.55,9.81,305900,9.67030507729127,9.8174192518951,9.36626911644337,9.62126701909,311900.604571708,0.0,1.0
2004-08-02,9.87,10.12,9.43,9.97,462100,9.68011268893153,9.9253029799379,9.24857777676031,9.77818880533408,471164.659603092,0.0,1.0
2004-08-03,9.59,10.0,9.58,10.0,541200,9.40549956300439,9.80761164025484,9.39569195136414,9.80761164025484,551816.303348179,0.0,1.0
2004-08-04,9.9,10.14,9.55,9.57,263500,9.70953552385229,9.94491820321841,9.36626911644337,9.38588433972388,268668.87644539,0.0,1.0
2004-08-05,9.65,9.95,9.57,9.82,236800,9.46434523284592,9.75857358205357,9.38588433972388,9.63107463073025,241445.123120563,0.0,1.0
2004-08-06,9.27,9.7,9.21,9.39,306800,9.09165599051624,9.51338329104719,9.03281032067471,9.2093473301993,312818.259178162,0.0,1.0
2004-08-09,9.4,9.57,9.28,9.37,205500,9.21915494183955,9.38588433972388,9.10146360215649,9.18973210691878,209531.135140523,0.0,1.0
2004-08-10,9.55,9.63,9.33,9.45,187300,9.36626911644337,9.44473000956541,9.15050166035777,9.26819300004082,190974.119765547,0.0,1.0
2004-08-11,9.16,9.32,8.96,9.3,325800,8.98377226247344,9.14069404871751,8.78762002966834,9.121078825437,332190.967536653,0.0,1.0
2004-08-12,8.87,9.18,8.84,9.18,257500,8.69935152490604,9.00338748575394,8.66992868998528,9.00338748575394,262551.179069025,0.0,1.0
2004-08-13,8.94,9.0,8.77,9.0,150300,8.76800480638783,8.82685047622936,8.6012754085035,8.82685047622936,153248.319277959,0.0,1.0
2004-08-16,9.11,9.29,8.92,9.0,149900,8.93473420427216,9.11127121379675,8.74838958310732,8.82685047622936,152840.472786201,0.0,1.0
2004-08-17,9.76,9.92,9.14,9.3,396700,9.57222896088872,9.7291507471328,8.96415703919292,9.121078825437,404481.758200707,0.0,1.0
2004-08-18,10.03,10.13,9.48,9.48,324200,9.8370344751756,9.93511059157816,9.29761583496159,9.29761583496159,330559.581569623,0.0,1.0
2004-08-19,9.77,10.03,9.6,10.03,589300,9.58203657252898,9.8370344751756,9.41530717464465,9.8370344751756,600859.843982044,0.0,1.0
2004-08-20,9.87,10.01,9.6727,9.8,236500,9.68011268893153,9.8174192518951,9.4866085112693,9.61145940744975,241139.238251745,0.0,1.0
2004-08-23,10.08,10.32,9.92,10.06,207600,9.88607253337688,10.121455212743,9.7291507471328,9.86645731009637,211672.329222251,0.0,1.0
2004-08-24,9.85,10.28,9.75,10.28,181400,9.66049746565102,10.082224766182,9.56242134924847,10.082224766182,184958.384012121,0.0,1.0
2004-08-25,9.99,10.17,9.74,9.8,309800,9.79780402861459,9.97434103813917,9.55261373760822,9.61145940744975,315877.107866345,0.0,1.0
2004-08-26,9.97,9.99,9.79,9.93,254300,9.77818880533408,9.79780402861459,9.60165179580949,9.73895835877306,259288.407134963,0.0,1.0
2004-08-27,10.24,10.34,9.86,9.86,180000,10.042994319621,10.1410704360235,9.67030507729127,9.67030507729127,183530.921290968,0.0,1.0
2004-08-30,9.87,10.3,9.86,10.16,168600,9.68011268893153,10.1018399894625,9.67030507729127,9.96453342649892,171907.296275874,0.0,1.0
2004-08-31,9.76,9.98,9.44,9.98,199600,9.57222896088872,9.78799641697433,9.25838538840057,9.78799641697433,203515.399387097,0.0,1.0
2004-09-01,9.8,10.42,9.61,9.67,234900,9.61145940744975,10.2195313291455,9.4251147862849,9.48396045612643,239507.852284714,0.0,1.0
2004-09-02,9.73,9.77,9.56,9.7,133600,9.54280612596796,9.58203657252898,9.37607672808363,9.51338329104719,136220.728247075,0.0,1.0
2004-09-03,8.94,9.65,8.93,9.44,329900,8.76800480638783,9.46434523284592,8.75819719474757,9.25838538840057,336371.39407717,0.0,1.0
2004-09-07,8.97,9.2,8.83,9.07,261700,8.79742764130859,9.02300270903445,8.66012107834502,8.89550375771114,266833.567232481,0.0,1.0
2004-09-08,8.94,9.25,8.8,8.98,183500,8.76800480638783,9.07204076723573,8.63069824342426,8.80723525294885,187099.578093849,0.0,1.0
2004-09-09,9.47,9.61,8.82,9.03,254600,9.28780822332133,9.4251147862849,8.65031346670477,8.85627331115012,259594.292003782,0.0,1.0
2004-09-10,9.78,9.93,9.3,9.56,324500,9.59184418416923,9.73895835877306,9.121078825437,9.37607672808363,330865.466438441,0.0,1.0
2004-09-13,10.36,10.41,9.79,9.85,314100,10.160685659304,10.2097237175053,9.60165179580949,9.66049746565102,320261.457652741,0.0,1.0
2004-09-14,10.3,10.43,9.93,10.16,199700,10.1018399894625,10.2293389407858,9.73895835877306,9.96453342649892,203617.361010036,0.0,1.0
2004-09-15,9.82,10.3,9.66,10.3,174900,9.63107463073025,10.1018399894625,9.47415284448618,10.1018399894625,178330.878521058,0.0,1.0
2004-09-16,9.94,10.02,9.64,9.76,162300,9.74876597041331,9.82722686353535,9.45453762120567,9.57222896088872,165483.71403069,0.0,1.0
2004-09-17,10.06,10.07,9.26,9.83,338300,9.86645731009637,9.87626492173663,9.08184837887598,9.64088224237051,344936.170404082,0.0,1.0
2004-09-20,9.91,10.36,9.82,10.08,185900,9.71934313549255,10.160685659304,9.63107463073025,9.88607253337688,189546.657044395,0.0,1.0
2004-09-21,10.27,10.32,9.96,10.09,173600,10.0724171545417,10.121455212743,9.76838119369382,9.89588014501713,177005.377422846,0.0,1.0
2004-09-22,9.45,10.0,9.45,10.0,314100,9.26819300004082,9.80761164025484,9.26819300004082,9.80761164025484,320261.457652741,0.0,1.0
2004-09-23,9.62,9.78,9.36,9.63,103900,9.43492239792516,9.59184418416923,9.17992449527853,9.44473000956541,105938.126234065,0.0,1.0
2004-09-24,9.22,9.81,9.11,9.81,150100,9.04261793231496,9.62126701909,8.93473420427216,9.62126701909,153044.39603208,0.0,1.0
2004-09-27,9.14,9.28,9.01,9.14,114100,8.96415703919292,9.10146360215649,8.83665808786961,8.96415703919292,116338.211773886,0.0,1.0
2004-09-28,9.26,9.27,8.96,9.02,131300,9.08184837887598,9.09165599051624,8.78762002966834,8.84646569950987,133875.610919468,0.0,1.0
2004-09-29,9.45,9.92,8.92,8.93,590900,9.26819300004082,9.7291507471328,8.74838958310732,8.75819719474757,602491.229949075,0.0,1.0
2004-09-30,9.29,9.79,8.81,8.89,390000,9.11127121379675,9.60165179580949,8.64050585506451,8.71896674818655,397650.329463765,0.0,1.0
2004-10-01,10.19,10.33,9.46,9.55,546300,9.99395626141968,10.1312628243833,9.27800061168108,9.36626911644337,557016.34611809,0.0,1.0
2004-10-04,10.78,10.93,10.27,10.28,573600,10.5726053481947,10.7197195227985,10.0724171545417,10.082224766182,584851.869180555,0.0,1.0
2004-10-05,10.72,10.92,10.62,10.84,303600,10.5137596783532,10.7099119111583,10.4156835619506,10.6314510180362,309555.4872441,0.0,1.0
2004-10-06,10.58,10.84,10.51,10.84,326700,10.3764531153896,10.6314510180362,10.3077998339078,10.6314510180362,333108.622143109,0.0,1.0
2004-10-07,10.47,10.69,10.44,10.5,251900,10.2685693873468,10.4843368434324,10.2391465524261,10.2979922222676,256841.328184417,0.0,1.0
2004-10-08,9.98,10.37,9.98,10.32,270100,9.78799641697433,10.1704932709443,9.78799641697433,10.121455212743,275398.343559393,0.0,1.0
2004-10-11,10.07,10.07,9.88,9.95,648000,9.87626492173663,9.87626492173663,9.68992030057178,9.75857358205357,660711.316647487,0.0,1.0
2004-10-12,9.91,10.05,9.76,9.93,265500,9.71934313549255,9.85664969845612,9.57222896088872,9.73895835877306,270708.108904179,0.0,1.0
2004-10-13,10.14,10.46,10.0,10.0,460000,9.94491820321841,10.2587617757066,9.80761164025484,9.80761164025484,469023.465521364,0.0,1.0
2004-10-14,9.86,10.29,9.75,10.07,347200,9.67030507729127,10.0920323778222,9.56242134924847,9.87626492173663,354010.754845691,0.0,1.0
2004-10-15,9.79,10.04,9.75,9.98,248600,9.60165179580949,9.84684208681586,9.56242134924847,9.78799641697433,253476.594627416,0.0,1.0
2004-10-18,9.98,10.16,9.7,9.92,319400,9.78799641697433,9.96453342649892,9.51338329104719,9.7291507471328,325665.42366853,0.0,1.0
2004-10-19,10.37,10.46,10.16,10.16,639100,10.1704932709443,10.2587617757066,9.96453342649892,9.96453342649892,651636.732205876,0.0,1.0
2004-10-20,10.35,10.6,10.04,10.39,318200,10.1508780476638,10.3960683386701,9.84684208681586,10.1901084942248,324441.884193256,0.0,1.0
2004-10-21,10.97,10.97,10.34,10.48,254600,10.7589499693596,10.7589499693596,10.1410704360235,10.2783769989871,259594.29200378,0.0,1.0
2004-10-22,9.87,10.69,9.7,10.5,653000,9.68011268893153,10.4843368434324,9.51338329104719,10.2979922222676,665809.397794459,0.0,1.0
2004-10-25,9.86,10.08,9.68,9.98,370400,9.67030507729127,9.88607253337688,9.49376806776669,9.78799641697433,377665.851367638,0.0,1.0
2004-10-26,9.57,9.96,9.48,9.75,227600,9.38588433972388,9.76838119369382,9.29761583496159,9.56242134924847,232064.653810136,0.0,1.0
2004-10-27,10.12,10.12,9.5,9.59,243200,9.9253029799379,9.9253029799379,9.3172310582421,9.40549956300439,247970.666988687,0.0,1.0
2004-10-28,10.06,10.24,9.9,9.97,209500,9.86645731009637,10.042994319621,9.70953552385229,9.77818880533408,213609.6000581,0.0,1.0
2004-10-29,9.86,10.18,9.83,10.12,517400,9.67030507729127,9.98414864977943,9.64088224237051,9.9253029799379,527549.437088596,0.0,1.0
2004-11-01,10.01,10.1,9.67,9.96,349900,9.8174192518951,9.90568775665739,9.48396045612643,9.76838119369382,356763.718665055,0.0,1.0
2004-11-02,9.97,10.08,9.83,9.92,259900,9.77818880533408,9.88607253337688,9.64088224237051,9.7291507471328,264998.258019571,0.0,1.0
2004-11-03,9.9,10.2,9.85,10.1,236700,9.70953552385229,10.0037638730599,9.66049746565102,9.90568775665739,241343.161497624,0.0,1.0
2004-11-04,9.83,9.93,9.65,9.9,248000,9.64088224237051,9.73895835877306,9.46434523284592,9.70953552385229,252864.824889779,0.0,1.0
2004-11-05,9.89,10.02,9.79,9.79,230900,9.69972791221204,9.82722686353535,9.60165179580949,9.60165179580949,235429.387367137,0.0,1.0
2004-11-08,9.74,10.08,9.58,9.8,334200,9.55261373760822,9.88607253337688,9.39569195136414,9.61145940744975,340755.743863565,0.0,1.0
2004-11-09,9.67,9.75,9.58,9.59,241300,9.48396045612643,9.56242134924847,9.39569195136414,9.40549956300439,246033.396152838,0.0,1.0
2004-11-10,9.45,9.64,9.39,9.64,149200,9.26819300004082,9.45453762120567,9.2093473301993,9.45453762120567,152126.741425625,0.0,1.0
2004-11-11,9.25,9.6,9.2,9.6,574200,9.07204076723573,9.41530717464465,9.02300270903445,9.41530717464465,585463.63891819,0.0,1.0
2004-11-12,9.26,9.4,9.06,9.29,503700,9.08184837887598,9.21915494183955,8.88569614607089,9.11127121379675,513580.694745894,0.0,1.0
2004-11-15,9.38,9.5,9.15,9.2,507700,9.19953971855904,9.3172310582421,8.97396465083318,9.02300270903445,517659.159663471,0.0,1.0
2004-11-16,9.15,9.45,9.11,9.42,266000,8.97396465083318,9.26819300004082,8.93473420427216,9.23877016512006,271217.917018876,0.0,1.0
2004-11-17,9.41,9.45,9.16,9.17,308600,9.22896255347981,9.26819300004082,8.98377226247344,8.99357987411369,314653.568391072,0.0,1.0
2004-11-18,9.29,9.39,9.15,9.39,198200,9.11127121379675,9.2093473301993,8.97396465083318,9.2093473301993,202087.936665944,0.0,1.0
2004-11-19,8.52,9.12,8.5,9.02,488100,8.35608511749712,8.94454181591241,8.33646989421661,8.84646569950987,497674.681567344,0.0,1.0
2004-11-22,8.73,8.8,8.6,8.61,252100,8.56204496194248,8.63069824342426,8.43454601061916,8.44435362225942,257045.251430296,0.0,1.0
2004-11-23,8.45,8.86,8.15,8.75,316300,8.28743183601534,8.68954391326579,7.9932034868077,8.58166018522299,322504.613357408,0.0,1.0
2004-11-24,8.6,8.65,8.38,8.38,319300,8.43454601061916,8.48358406882044,8.21877855453356,8.21877855453356,325563.462045591,0.0,1.0
2004-11-26,8.6,8.72,8.55,8.61,110300,8.43454601061916,8.55223735030222,8.38550795241789,8.44435362225942,112463.670102188,0.0,1.0
2004-11-29,8.74,8.75,8.5,8.58,344600,8.57185257358273,8.58166018522299,8.33646989421661,8.41493078733865,351359.752649266,0.0,1.0
2004-11-30,8.55,8.77,8.55,8.77,238400,8.38550795241789,8.6012754085035,8.38550795241789,8.6012754085035,243076.509087594,0.0,1.0
2004-12-01,8.62,8.83,8.55,8.55,384400,8.45416123389967,8.66012107834502,8.38550795241789,8.38550795241789,391940.478579158,0.0,1.0
2004-12-02,8.52,8.69,8.45,8.58,446900,8.35608511749712,8.52281451538146,8.28743183601534,8.41493078733865,455666.4929163,0.0,1.0
2004-12-03,8.67,9.11,8.58,8.68,910500,8.50319929210095,8.93473420427216,8.41493078733865,8.5130069037412,928360.576863483,0.0,1.0
2004-12-06,8.5,8.85,8.43,8.85,586300,8.33646989421661,8.67973630162553,8.26781661273483,8.67973630162553,597800.995293861,0.0,1.0
2004-12-07,8.04,8.54,8.01,8.5,681200,7.88531975876489,8.37570034077763,7.85589692384413,8.33646989421661,694562.575463377,0.0,1.0
2004-12-08,7.92,8.15,7.92,8.01,616700,7.76762841908183,7.9932034868077,7.76762841908183,7.85589692384413,628797.328667447,0.0,1.0
2004-12-09,8.06,8.28,7.78,7.9,715100,7.9049349820454,8.12070243813101,7.63032185611827,7.74801319580132,729127.565639843,0.0,1.0
2004-12-10,7.99,8.18,7.85,8.1,566900,7.83628170056362,8.02262632172846,7.69897513760005,7.94416542860642,578020.440443612,0.0,1.0
2004-12-13,8.2,8.22,7.86,7.86,573200,8.04224154500897,8.06185676828948,7.70878274924031,7.70878274924031,584444.022688796,0.0,1.0
2004-12-14,8.23,8.33,8.1,8.22,237400,8.07166437992973,8.16974049633228,7.94416542860642,8.06185676828948,242056.8928582,0.0,1.0
2004-12-15,8.33,8.39,8.14,8.39,459200,8.16974049633228,8.22858616617381,7.98339587516744,8.22858616617381,468207.772537849,0.0,1.0
2004-12-16,8.52,8.75,8.3,8.3,558900,8.35608511749712,8.58166018522299,8.14031766141152,8.14031766141152,569863.510608458,0.0,1.0
2004-12-17,8.64,8.74,8.39,8.51,978900,8.47377645718018,8.57185257358273,8.22858616617381,8.34627750585687,998102.326954052,0.0,1.0
2004-12-20,8.48,8.76,8.4,8.75,574900,8.31685467093611,8.59146779686324,8.23839377781407,8.58166018522299,586177.370278766,0.0,1.0
2004-12-21,8.58,8.67,8.41,8.41,623000,8.41493078733865,8.50319929210095,8.24820138945432,8.24820138945432,635220.910912631,0.0,1.0
2004-12-22,8.58,8.74,8.55,8.67,510500,8.41493078733865,8.57185257358273,8.38550795241789,8.50319929210095,520514.085105775,0.0,1.0
2004-12-23,8.6,8.68,8.51,8.53,249800,8.43454601061916,8.5130069037412,8.34627750585687,8.36589272913738,254700.134102689,0.0,1.0
2004-12-27,8.64,8.75,8.57,8.73,314800,8.47377645718018,8.58166018522299,8.4051231756984,8.56204496194248,320975.189013317,0.0,1.0
2004-12-28,9.05,9.16,8.69,8.69,355000,8.87588853443063,8.98377226247344,8.52281451538146,8.52281451538146,361963.761434966,0.0,1.0
2004-12-29,9.12,9.23,8.98,8.98,253200,8.94454181591241,9.05242554395522,8.80723525294885,8.80723525294885,258166.829282629,0.0,1.0
2004-12-30,9.13,9.27,9.1,9.12,205000,8.95434942755267,9.09165599051624,8.92492659263191,8.94454181591241,209021.327025826,0.0,1.0
2004-12-31,9.13,9.3,8.85,9.2,224800,8.95434942755267,9.121078825437,8.67973630162553,9.02300270903445,229209.728367832,0.0,1.0
2005-01-03,8.88,9.32,8.86,9.19,294900,8.7091591365463,9.14069404871751,8.68954391326579,9.0131950973942,300684.82604837,0.0,1.0
2005-01-04,8.05,8.94,8.009,8.94,603200,7.89512737040515,8.76800480638783,7.8549161626801,8.76800480638783,615032.509570624,0.0,1.0
2005-01-05,8.2,8.31,7.93,8.07,845900,8.04224154500897,8.15012527305177,7.77743603072209,7.91474259368566,862493.368444613,0.0,1.0
2005-01-06,8.09,8.44,8.09,8.25,388300,7.93435781696617,8.27762422437509,7.93435781696617,8.09127960321024,395916.981873795,0.0,1.0
2005-01-07,8.02,8.31,7.98,8.11,421600,7.86570453548438,8.15012527305177,7.82647408892336,7.95397304024668,429870.202312625,0.0,1.0
2005-01-10,8.04,8.11,8.0,8.0,256900,7.88531975876489,7.95397304024668,7.84608931220387,7.84608931220387,261939.409331388,0.0,1.0
2005-01-11,7.76,8.07,7.68,8.07,297400,7.61070663283776,7.91474259368566,7.53224573971572,7.91474259368566,303233.866621856,0.0,1.0
2005-01-12,7.84,7.93,7.68,7.89,213600,7.6891675259598,7.77743603072209,7.53224573971572,7.73820558416107,217790.026598616,0.0,1.0
2005-01-13,7.63,7.96,7.61,7.96,186800,7.48320768151444,7.80685886564285,7.46359245823393,7.80685886564285,190464.31165085,0.0,1.0
2005-01-14,7.66,7.77,7.61,7.77,374700,7.51263051643521,7.62051424447801,7.46359245823393,7.62051424447801,382050.201154033,0.0,1.0
2005-01-18,7.67,7.83,7.61,7.61,222300,7.52243812807546,7.67935991431954,7.46359245823393,7.46359245823393,226660.687794346,0.0,1.0
2005-01-19,7.34,7.68,7.26,7.68,289600,7.19878694394705,7.53224573971572,7.12032605082501,7.53224573971572,295280.860032581,0.0,1.0
2005-01-20,7.17,7.45,7.13,7.38,649200,7.03205754606272,7.30667067198986,6.9928270995017,7.23801739050807,661934.856122761,0.0,1.0
2005-01-21,7.14,7.31,7.01,7.17,194800,7.00263471114196,7.16936410902629,6.87513575981864,7.03205754606272,198621.241486004,0.0,1.0
2005-01-24,6.88,7.12,6.8,7.07,330100,6.74763680849533,6.98301948786145,6.66917591537329,6.93398142966017,336575.317323049,0.0,1.0
2005-01-25,6.97,7.06,6.91,6.92,210800,6.83590531325762,6.92417381801992,6.7770596434161,6.78686725505635,214935.101156312,0.0,1.0
2005-01-26,7.13,7.16,6.88,7.05,152800,6.9928270995017,7.02224993442247,6.74763680849533,6.91436620637966,155797.359851445,0.0,1.0
2005-01-27,7.23,7.36,7.03,7.16,165700,7.09090321590425,7.21840216722756,6.89475098309915,7.02224993442247,168950.409210631,0.0,1.0
2005-01-28,6.95,7.33,6.9,7.33,182400,6.81629008997711,7.1889793323068,6.76725203177584,7.1889793323068,185978.000241515,0.0,1.0
2005-01-31,7.15,7.17,6.96,7.01,174600,7.01244232278221,7.03205754606272,6.82609770161737,6.87513575981864,178024.99365224,0.0,1.0
2005-02-01,7.12,7.2,6.96,7.0,131800,6.98301948786145,7.06148038098349,6.82609770161737,6.86532814817839,134385.419034165,0.0,1.0
2005-02-02,7.03,7.12,6.95,7.08,127500,6.89475098309915,6.98301948786145,6.81629008997711,6.94378904130043,130001.06924777,0.0,1.0
2005-02-03,7.11,7.13,6.95,6.95,244200,6.97321187622119,6.9928270995017,6.81629008997711,6.81629008997711,248990.283218081,0.0,1.0
2005-02-04,7.3,7.41,7.0,7.0,250500,7.15955649738603,7.26744022542884,6.86532814817839,6.86532814817839,255413.865463265,0.0,1.0
2005-02-07,7.29,7.64,7.22,7.36,226500,7.14974888574578,7.4930152931547,7.08109560426399,7.21840216722756,230943.075957802,0.0,1.0
2005-02-08,7.41,7.59,7.2,7.2,191400,7.26744022542884,7.44397723495342,7.06148038098349,7.06148038098349,195154.546306063,0.0,1.0
2005-02-09,7.0,7.51,7.0,7.51,180200,6.86532814817839,7.36551634183138,6.86532814817839,7.36551634183138,183734.844536848,0.0,1.0
2005-02-10,7.01,7.19,6.95,7.11,440100,6.87513575981864,7.05167276934323,6.81629008997711,6.97321187622119,448733.102556419,0.0,1.0
2005-02-11,7.31,7.424,6.97,6.98,311200,7.16936410902629,7.28117088172519,6.83590531325762,6.84571292489788,317304.570587497,0.0,1.0
2005-02-14,7.55,7.56,7.24,7.35,487700,7.4047467883924,7.41455440003266,7.10071082754451,7.20859455558731,497266.835075586,0.0,1.0
2005-02-15,7.99,8.02,7.59,7.59,1202900,7.83628170056362,7.86570453548438,7.44397723495342,7.44397723495342,1226496.36233837,0.0,1.0
2005-02-16,8.24,8.31,7.76,8.13,551100,8.08147199156999,8.15012527305177,7.61070663283776,7.97358826352719,561910.504019183,0.0,1.0
2005-02-17,8.25,8.53,8.05,8.19,479000,8.09127960321024,8.36589272913738,7.89512737040515,8.03243393336871,488396.173879856,0.0,1.0
2005-02-18,9.26,9.66,9.19,9.39,1843300,9.08184837887598,9.47415284448618,9.0131950973942,9.2093473301993,1879458.59564246,0.0,1.0
2005-02-22,9.2,9.89,9.1,9.25,967900,9.02300270903445,9.69972791221204,8.92492659263191,9.07204076723573,986886.548430715,0.0,1.0
2005-02-23,9.44,9.69,9.26,9.28,633900,9.25838538840057,9.50357567940694,9.08184837887598,9.10146360215649,646334.727813028,0.0,1.0
2005-02-24,9.44,9.66,9.26,9.5,479400,9.25838538840057,9.47415284448618,9.08184837887598,9.3172310582421,488804.020371613,0.0,1.0
2005-02-25,9.52,9.62,9.3,9.37,376800,9.33684628152261,9.43492239792516,9.121078825437,9.18973210691878,384191.395235761,0.0,1.0
2005-02-28,9.31,9.64,9.29,9.4,312000,9.13088643707726,9.45453762120567,9.11127121379675,9.21915494183955,318120.263571012,0.0,1.0
2005-03-01,9.4,9.51,9.1,9.4,383400,9.21915494183955,9.32703866988235,8.92492659263191,9.21915494183955,390920.862349763,0.0,1.0
2005-03-02,9.35,9.44,9.07,9.33,652200,9.17011688363828,9.25838538840057,8.89550375771114,9.15050166035777,664993.704810943,0.0,1.0
2005-03-03,9.49,9.57,9.3,9.35,349200,9.30742344660184,9.38588433972388,9.121078825437,9.17011688363828,356049.98730448,0.0,1.0
2005-03-04,9.5,9.7,9.36,9.58,233400,9.3172310582421,9.51338329104719,9.17992449527853,9.39569195136414,237978.427940623,0.0,1.0
2005-03-07,9.51,9.84,9.32,9.32,274100,9.32703866988235,9.65068985401076,9.14069404871751,9.14069404871751,279476.80847697,0.0,1.0
2005-03-08,9.66,10.099,9.59,10.07,588100,9.47415284448618,9.90470699549336,9.40549956300439,9.87626492173663,599636.30450677,0.0,1.0
2005-03-09,9.8,10.01,9.7,9.87,511100,9.61145940744975,9.8174192518951,9.51338329104719,9.68011268893153,521125.854843411,0.0,1.0
2005-03-10,9.96,10.28,9.73,9.91,775500,9.76838119369382,10.082224766182,9.54280612596796,9.71934313549255,790712.385895257,0.0,1.0
2005-03-11,9.76,10.25,9.72,9.99,510300,9.57222896088872,10.0528019312612,9.53299851432771,9.79780402861459,520310.161859897,0.0,1.0
2005-03-14,9.82,10.14,9.73,9.91,374600,9.63107463073025,9.94491820321841,9.54280612596796,9.71934313549255,381948.239531094,0.0,1.0
2005-03-15,9.84,10.112,9.76,9.93,437100,9.65068985401076,9.9174568906257,9.57222896088872,9.73895835877306,445674.253868236,0.0,1.0
2005-03-16,9.69,10.21,9.68,9.78,404700,9.50357567940694,10.0135714847002,9.49376806776669,9.59184418416923,412638.688035861,0.0,1.0
2005-03-17,9.69,9.87,9.53,9.75,391500,9.50357567940694,9.68011268893153,9.34665389316286,9.56242134924847,399179.753807857,0.0,1.0
2005-03-18,9.3,9.79,9.24,9.75,721500,9.121078825437,9.60165179580949,9.06223315559547,9.56242134924847,735653.109507967,0.0,1.0
2005-03-21,9.3,9.48,9.18,9.35,230500,9.121078825437,9.29761583496159,9.00338748575394,9.17011688363828,235021.54087538,0.0,1.0
2005-03-22,9.3,9.43,9.18,9.34,485500,9.121078825437,9.24857777676031,9.00338748575394,9.16030927199802,495023.679370919,0.0,1.0
2005-03-23,9.44,9.48,9.23,9.3,267700,9.25838538840057,9.29761583496159,9.05242554395522,9.121078825437,272951.264608846,0.0,1.0
2005-03-24,9.35,9.56,9.35,9.49,426000,9.17011688363828,9.37607672808363,9.17011688363828,9.30742344660184,434356.513721959,0.0,1.0
2005-03-28,9.29,9.59,9.26,9.36,258000,9.11127121379675,9.40549956300439,9.08184837887598,9.17992449527853,263060.987183722,0.0,1.0
2005-03-29,9.05,9.33,9.05,9.29,266000,8.87588853443063,9.15050166035777,8.87588853443063,9.11127121379675,271217.917018876,0.0,1.0
2005-03-30,9.34,9.35,8.9,9.0,398600,9.16030927199802,9.17011688363828,8.72877435982681,8.82685047622936,406419.029036556,0.0,1.0
2005-03-31,9.67,9.67,9.25,9.25,401700,9.48396045612643,9.48396045612643,9.07204076723573,9.07204076723573,409579.839347679,0.0,1.0
2005-04-01,9.7,10.09,9.4,9.96,478600,9.51338329104719,9.89588014501713,9.21915494183955,9.76838119369382,487988.327388098,0.0,1.0
2005-04-04,9.69,9.76,9.51,9.76,187800,9.50357567940694,9.57222896088872,9.32703866988235,9.57222896088872,191483.927880244,0.0,1.0
2005-04-05,9.7,9.84,9.55,9.79,280500,9.51338329104719,9.65068985401076,9.36626911644337,9.60165179580949,286002.352345093,0.0,1.0
2005-04-06,9.85,10.07,9.79,9.81,293500,9.66049746565102,9.87626492173663,9.60165179580949,9.62126701909,299257.363327218,0.0,1.0
2005-04-07,9.99,9.99,9.73,9.92,111800,9.79780402861459,9.79780402861459,9.54280612596796,9.7291507471328,113993.094446279,0.0,1.0
2005-04-08,9.78,10.05,9.76,10.01,141000,9.59184418416923,9.85664969845612,9.57222896088872,9.8174192518951,143765.888344592,0.0,1.0
2005-04-11,9.96,9.99,9.75,9.79,280500,9.76838119369382,9.79780402861459,9.56242134924847,9.60165179580949,286002.352345093,0.0,1.0
2005-04-12,10.04,10.06,9.65,9.99,211900,9.84684208681586,9.86645731009637,9.46434523284592,9.79780402861459,216056.679008646,0.0,1.0
2005-04-13,9.44,10.09,9.39,10.09,353200,9.25838538840057,9.89588014501713,9.2093473301993,9.89588014501713,360128.452222056,0.0,1.0
2005-04-14,9.53,9.55,9.25,9.53,253500,9.34665389316286,9.36626911644337,9.07204076723573,9.34665389316286,258472.714151448,0.0,1.0
2005-04-15,9.06,9.59,8.96,9.55,407900,8.88569614607089,9.40549956300439,8.78762002966834,9.36626911644337,415901.459969923,0.0,1.0
2005-04-18,9.16,9.26,8.93,9.07,248700,8.98377226247344,9.08184837887598,8.75819719474757,8.89550375771114,253578.556250355,0.0,1.0
2005-04-19,9.74,9.75,9.16,9.24,477900,9.55261373760822,9.56242134924847,8.98377226247344,9.06223315559547,487274.596027522,0.0,1.0
2005-04-20,9.93,10.04,9.64,9.86,735900,9.73895835877306,9.84684208681586,9.45453762120567,9.67030507729127,750335.583211244,0.0,1.0
2005-04-21,10.25,10.25,9.86,10.0,419500,10.0528019312612,10.0528019312612,9.67030507729127,9.80761164025484,427729.008230897,0.0,1.0
2005-04-22,10.031,11.27,9.75,10.75,1654400,9.83801523633963,11.0531783185672,9.56242134924847,10.543182513274,1686853.08990988,0.0,1.0
2005-04-25,10.9,11.05,10.07,10.12,1131200,10.6902966878778,10.8374108624816,9.87626492173663,9.9253029799379,1153389.8786908,0.0,1.0
2005-04-26,10.53,10.93,10.42,10.79,607700,10.3274150571883,10.7197195227985,10.2195313291455,10.582412959835,619620.782602901,0.0,1.0
2005-04-27,10.87,10.95,10.4,10.4,528700,10.660873852957,10.7393347460791,10.199916105865,10.199916105865,539071.100480751,0.0,1.0
2005-04-28,10.71,11.15,10.71,10.92,631800,10.5039520667129,10.9354869788841,10.5039520667129,10.7099119111583,644193.533731302,0.0,1.0
2005-04-29,10.58,10.86,10.0,10.86,847800,10.3764531153896,10.6510662413168,9.80761164025484,10.6510662413168,864430.639280465,0.0,1.0
2005-05-02,10.84,10.84,10.47,10.66,463100,10.6314510180362,10.6314510180362,10.2685693873468,10.4549140085117,472184.275832489,0.0,1.0
2005-05-03,10.81,11.01,10.68,10.85,347200,10.6020281831155,10.7981804159206,10.4745292317922,10.6412586296765,354010.75484569,0.0,1.0
2005-05-04,10.9,10.91,10.68,10.89,341100,10.6902966878778,10.700104299518,10.4745292317922,10.6804890762375,347791.095846385,0.0,1.0
2005-05-05,10.87,11.0,10.65,10.95,334300,10.660873852957,10.7883728042803,10.4451063968714,10.7393347460791,340857.705486505,0.0,1.0
2005-05-06,10.95,11.03,10.68,10.98,680300,10.7393347460791,10.8177956392011,10.4745292317922,10.7687575809998,693644.920856919,0.0,1.0
2005-05-09,11.1,11.25,10.94,10.99,362700,10.8864489206829,11.0335630952867,10.7295271344388,10.7785651926401,369814.806401301,0.0,1.0
2005-05-10,10.6,11.15,10.06,11.15,548800,10.3960683386701,10.9354869788841,9.86645731009637,10.9354869788841,559565.386691577,0.0,1.0
2005-05-11,10.46,10.79,10.23,10.65,393600,10.2587617757066,10.582412959835,10.0331867079807,10.4451063968714,401320.947889584,0.0,1.0
2005-05-12,10.23,10.52,10.23,10.36,447600,10.0331867079807,10.3176074455481,10.0331867079807,10.160685659304,456380.224276876,0.0,1.0
2005-05-13,10.5,10.74,10.25,10.25,236900,10.2979922222676,10.5333749016337,10.0528019312612,10.0528019312612,241547.084743502,0.0,1.0
2005-05-16,10.74,10.8,10.41,10.71,239500,10.5333749016337,10.5922205714752,10.2097237175053,10.5039520667129,244198.086939928,0.0,1.0
2005-05-17,10.8,10.9,10.47,10.63,206000,10.5922205714752,10.6902966878778,10.2685693873468,10.4254911735909,210040.94325522,0.0,1.0
2005-05-18,10.5,10.93,10.5,10.72,714700,10.2979922222676,10.7197195227985,10.2979922222676,10.5137596783532,728719.719148084,0.0,1.0
2005-05-19,9.92,10.59,9.89,10.5,753400,9.7291507471328,10.3862607270299,9.69972791221204,10.2979922222676,768178.867225644,0.0,1.0
2005-05-20,9.93,10.1,9.77,10.1,326000,9.73895835877306,9.90568775665739,9.58203657252898,9.90568775665739,332394.890782532,0.0,1.0
2005-05-23,9.84,10.0,9.78,9.92,231300,9.65068985401076,9.80761164025484,9.59184418416923,9.7291507471328,235837.233858895,0.0,1.0
2005-05-24,9.65,9.77,9.56,9.77,348900,9.46434523284592,9.58203657252898,9.37607672808363,9.58203657252898,355744.102435661,0.0,1.0
2005-05-25,9.5,9.59,9.28,9.5,302100,9.3172310582421,9.40549956300439,9.10146360215649,9.3172310582421,308026.062900009,0.0,1.0
2005-05-26,9.68,9.7,9.19,9.2,438200,9.49376806776669,9.51338329104719,9.0131950973942,9.02300270903445,446795.831720569,0.0,1.0
2005-05-27,9.61,9.7,9.538,9.7,172500,9.4251147862849,9.51338329104719,9.35449998247507,9.51338329104719,175883.799570512,0.0,1.0
2005-05-31,9.54,9.69,9.5,9.52,188700,9.35646150480312,9.50357567940694,9.3172310582421,9.33684628152261,192401.582486699,0.0,1.0
2005-06-01,9.65,9.75,9.47,9.74,365900,9.46434523284592,9.56242134924847,9.28780822332133,9.55261373760822,373077.578335364,0.0,1.0
2005-06-02,9.59,9.69,9.52,9.53,262800,9.40549956300439,9.50357567940694,9.33684628152261,9.34665389316286,267955.145084814,0.0,1.0
2005-06-03,9.24,9.62,9.22,9.43,264200,9.06223315559547,9.43492239792516,9.04261793231496,9.24857777676031,269382.607805966,0.0,1.0
2005-06-06,9.29,9.37,9.06,9.23,296300,9.11127121379675,9.18973210691878,8.88569614607089,9.05242554395522,302112.288769522,0.0,1.0
2005-06-07,9.41,9.53,9.31,9.53,240100,9.22896255347981,9.34665389316286,9.13088643707726,9.34665389316286,244809.856677564,0.0,1.0
2005-06-08,9.32,9.49,9.23,9.49,219200,9.14069404871751,9.30742344660184,9.05242554395522,9.30742344660184,223499.877483224,0.0,1.0
2005-06-09,9.27,9.35,9.09,9.15,282700,9.09165599051624,9.17011688363828,8.91511898099165,8.97396465083318,288245.50804976,0.0,1.0
2005-06-10,9.32,9.34,9.18,9.31,125700,9.14069404871751,9.16030927199802,9.00338748575394,9.13088643707726,128165.76003486,0.0,1.0
2005-06-13,8.87,9.34,8.83,9.32,234000,8.69935152490604,9.16030927199802,8.66012107834502,9.14069404871751,238590.197678259,0.0,1.0
2005-06-14,8.44,8.89,8.31,8.82,437100,8.27762422437509,8.71896674818655,8.15012527305177,8.65031346670477,445674.253868235,0.0,1.0
2005-06-15,8.54,8.56,8.4,8.56,241400,8.37570034077763,8.39531556405814,8.23839377781407,8.39531556405814,246135.357775777,0.0,1.0
2005-06-16,8.88,8.97,8.46,8.46,241800,8.7091591365463,8.79742764130859,8.2972394476556,8.2972394476556,246543.204267535,0.0,1.0
2005-06-17,8.85,9.05,8.74,8.95,381800,8.67973630162553,8.87588853443063,8.57185257358273,8.77781241802808,389289.476382733,0.0,1.0
2005-06-20,8.6,8.87,8.46,8.83,292800,8.43454601061916,8.69935152490604,8.2972394476556,8.66012107834502,298543.631966643,0.0,1.0
2005-06-21,8.47,8.68,8.4,8.47,178300,8.30704705929585,8.5130069037412,8.23839377781407,8.30704705929585,181797.573700998,0.0,1.0
2005-06-22,8.41,8.58,8.32,8.5,173100,8.24820138945432,8.41493078733865,8.15993288469203,8.33646989421661,176495.569308148,0.0,1.0
2005-06-23,8.49,8.69,8.36,8.38,255200,8.32666228257636,8.52281451538146,8.19916333125305,8.21877855453356,260206.061741418,0.0,1.0
2005-06-24,8.26,8.51,8.23,8.49,152400,8.1010872148505,8.34627750585687,8.07166437992973,8.32666228257636,155389.513359687,0.0,1.0
2005-06-27,7.88,8.32,7.82,8.24,395400,7.72839797252081,8.15993288469203,7.66955230267929,8.08147199156999,403156.257102495,0.0,1.0
2005-06-28,7.96,7.99,7.8,7.85,148100,7.80685886564285,7.83628170056362,7.64993707939878,7.69897513760005,151005.163573292,0.0,1.0
2005-06-29,7.91,8.09,7.85,7.96,400200,7.75782080744158,7.93435781696617,7.69897513760005,7.80685886564285,408050.415003587,0.0,1.0
2005-06-30,7.86,8.06,7.85,7.95,840400,7.70878274924031,7.9049349820454,7.69897513760005,7.7970512540026,856885.479182945,0.0,1.0
2005-07-01,8.065,8.08,7.85,7.89,576600,7.90983878786553,7.92455020532591,7.69897513760005,7.73820558416107,587910.717868736,0.0,1.0
2005-07-05,8.04,8.06,7.9,8.06,429000,7.88531975876489,7.9049349820454,7.74801319580132,7.9049349820454,437415.362410142,0.0,1.0
2005-07-06,7.98,8.07,7.86,8.05,347800,7.82647408892336,7.91474259368566,7.70878274924031,7.89512737040515,354622.524583328,0.0,1.0
2005-07-07,7.76,7.91,7.74,7.75,210200,7.61070663283776,7.75782080744158,7.59109140955725,7.6008990211975,214323.331418676,0.0,1.0
2005-07-08,8.08,8.13,7.76,7.76,435200,7.92455020532591,7.97358826352719,7.61070663283776,7.61070663283776,443736.983032387,0.0,1.0
2005-07-11,8.17,8.29,7.9,8.04,417800,8.0128187100882,8.13051004977126,7.74801319580132,7.88531975876489,425995.660640927,0.0,1.0
2005-07-12,8.74,8.85,8.09,8.17,928300,8.57185257358273,8.67973630162553,7.93435781696617,8.0128187100882,946509.745746702,0.0,1.0
2005-07-13,9.11,9.33,8.69,8.74,514600,8.93473420427216,9.15050166035777,8.52281451538146,8.57185257358273,524694.511646292,0.0,1.0
2005-07-14,9.37,9.91,9.1,9.85,518600,9.18973210691878,9.71934313549255,8.92492659263191,9.66049746565102,528772.976563869,0.0,1.0
2005-07-15,9.55,9.63,9.17,9.3,608500,9.36626911644337,9.44473000956541,8.99357987411369,9.121078825437,620436.475586414,0.0,1.0
2005-07-18,9.13,9.7,9.09,9.53,206700,8.95434942755267,9.51338329104719,8.91511898099165,9.34665389316286,210754.674615796,0.0,1.0
2005-07-19,9.52,9.58,9.15,9.15,363900,9.33684628152261,9.39569195136414,8.97396465083318,8.97396465083318,371038.345876575,0.0,1.0
2005-07-20,10.65,10.73,9.2,9.5,1041500,10.4451063968714,10.5235672899934,9.02300270903445,9.3172310582421,1061930.30291413,0.0,1.0
2005-07-21,10.18,10.65,9.94,10.65,762800,9.98414864977943,10.4451063968714,9.74876597041331,10.4451063968714,777763.25978195,0.0,1.0
2005-07-22,9.75,10.41,9.75,10.18,419500,9.56242134924847,10.2097237175053,9.56242134924847,9.98414864977943,427729.008230897,0.0,1.0
2005-07-25,9.77,9.93,9.75,9.75,250600,9.58203657252898,9.73895835877306,9.56242134924847,9.56242134924847,255515.827086204,0.0,1.0
2005-07-26,9.5,9.79,9.45,9.77,389800,9.3172310582421,9.60165179580949,9.26819300004082,9.58203657252898,397446.406217887,0.0,1.0
2005-07-27,9.13,9.5,8.94,9.5,634300,8.95434942755267,9.3172310582421,8.76800480638783,9.3172310582421,646742.574304786,0.0,1.0
2005-07-28,9.05,9.3,8.96,9.3,627300,8.87588853443063,9.121078825437,8.78762002966834,9.121078825437,639605.260699026,0.0,1.0
2005-07-29,9.58,9.66,9.06,9.06,819000,9.39569195136414,9.47415284448618,8.88569614607089,8.88569614607089,835065.691873908,0.0,1.0
2005-08-01,9.56,9.84,9.46,9.63,430100,9.37607672808363,9.65068985401076,9.27800061168108,9.44473000956541,438536.940262476,0.0,1.0
2005-08-02,9.8,9.8,9.57,9.63,358000,9.61145940744975,9.61145940744975,9.38588433972388,9.44473000956541,365022.610123149,0.0,1.0
2005-08-03,9.81,9.86,9.7,9.85,310500,9.62126701909,9.67030507729127,9.51338329104719,9.66049746565102,316590.839226921,0.0,1.0
2005-08-04,9.23,9.8,9.22,9.75,467300,9.05242554395522,9.61145940744975,9.04261793231496,9.56242134924847,476466.663995943,0.0,1.0
2005-08-05,9.65,9.78,9.18,9.2,323700,9.46434523284592,9.59184418416923,9.00338748575394,9.02300270903445,330049.773454926,0.0,1.0
2005-08-08,9.61,9.75,9.52,9.69,198600,9.4251147862849,9.56242134924847,9.33684628152261,9.50357567940694,202495.783157702,0.0,1.0
2005-08-09,9.97,10.02,9.57,9.65,333600,9.77818880533408,9.82722686353535,9.38588433972388,9.46434523284592,340143.974125929,0.0,1.0
2005-08-10,9.87,10.1,9.71,9.91,570700,9.68011268893153,9.90568775665739,9.52319090268745,9.71934313549255,581894.98211531,0.0,1.0
2005-08-11,10.15,10.4,9.83,9.86,600000,9.95472581485866,10.199916105865,9.64088224237051,9.67030507729127,611769.737636563,0.0,1.0
2005-08-12,10.79,10.82,10.1,10.2,6721600,10.582412959835,10.6118357947557,9.90568775665739,10.0037638730599,6853452.44749651,0.0,1.0
2005-08-15,11.1,11.17,10.75,10.94,1587900,10.8864489206829,10.9551022021647,10.543182513274,10.7295271344388,1619048.61065516,0.0,1.0
2005-08-16,11.18,11.45,11.0,11.42,1348500,10.9649098138049,11.2297153280918,10.7883728042803,11.200292493171,1374952.48533818,0.0,1.0
2005-08-17,12.14,12.25,11.23,11.23,2599500,11.9064405312694,12.0143242593122,11.0139478720062,11.0139478720062,2650492.3883104,0.0,1.0
2005-08-18,12.06,12.25,11.83,12.2,1192100,11.8279796381473,12.0143242593122,11.6024045704215,11.9652862011109,1215484.50706091,0.0,1.0
2005-08-19,12.0,12.58,11.96,11.98,1176800,11.7691339683058,12.3379754434406,11.7299035217448,11.7495187450253,1199884.37875118,0.0,1.0
2005-08-22,12.15,12.36,12.0,12.21,395600,11.9162481429096,12.122207987355,11.7691339683058,11.9750938127512,403360.180348375,0.0,1.0
2005-08-23,11.82,12.25,11.66,12.2,645500,11.5925969587812,12.0143242593122,11.4356751725371,11.9652862011109,658162.276074003,0.0,1.0
2005-08-24,11.74,12.13,11.45,11.55,609500,11.5141360656592,11.8966329196291,11.2297153280918,11.3277914444943,621456.091815807,0.0,1.0
2005-08-25,11.9,12.02,11.75,11.75,246900,11.6710578519033,11.7887491915863,11.5239436772994,11.5239436772994,251743.247037445,0.0,1.0
2005-08-26,11.52,12.0,11.44,11.99,307200,11.2983686095736,11.7691339683058,11.2199077164515,11.7593263566656,313226.105669919,0.0,1.0
2005-08-29,11.99,11.99,11.09,11.37,542900,11.7593263566656,11.7593263566656,10.8766413090426,11.1512544349698,553549.650938147,0.0,1.0
2005-08-30,11.84,12.02,11.65,11.99,316400,11.6122121820617,11.7887491915863,11.4258675608969,11.7593263566656,322606.574980348,0.0,1.0
2005-08-31,11.92,12.04,11.682,11.81,639400,11.6906730751838,11.8083644148668,11.4572519181457,11.582789347141,651942.617074695,0.0,1.0
2005-09-01,11.75,12.14,11.64,12.14,750300,11.5239436772994,11.9064405312694,11.4160599492566,11.9064405312694,765018.056914524,0.0,1.0
2005-09-02,11.89,12.08,11.71,11.75,320300,11.661250240263,11.8475948614278,11.4847132307384,11.5239436772994,326583.078274985,0.0,1.0
2005-09-06,12.19,12.25,11.91,11.95,634400,11.9554785894707,12.0143242593122,11.6808654635435,11.7200959101045,646844.535927723,0.0,1.0
2005-09-07,12.31,12.41,12.03,12.1,527300,12.0731699291537,12.1712460455563,11.7985568032266,11.8672100847084,537643.637759599,0.0,1.0
2005-09-08,12.35,12.39,12.1,12.35,387000,12.1124003757147,12.1516308222757,11.8672100847084,12.1124003757147,394591.480775584,0.0,1.0
2005-09-09,12.61,12.74,12.36,12.36,515600,12.3673982783614,12.4948972296847,12.122207987355,12.122207987355,525714.127875684,0.0,1.0
2005-09-12,12.43,12.87,12.4,12.55,572500,12.1908612688368,12.622396181008,12.161438433916,12.3085526085198,583730.291328219,0.0,1.0
2005-09-13,11.81,12.4,11.78,12.38,778400,11.582789347141,12.161438433916,11.5533665122202,12.1418232106355,793669.272960498,0.0,1.0
2005-09-14,11.74,11.94,11.58,11.8,373300,11.5141360656592,11.7102882984643,11.3572142794151,11.5729817355007,380622.738432881,0.0,1.0
2005-09-15,11.27,11.75,11.05,11.69,693600,11.0531783185672,11.5239436772994,10.8374108624816,11.4650980074579,707205.816707866,0.0,1.0
2005-09-16,11.46,11.55,11.31,11.42,1091600,11.239522939732,11.3277914444943,11.0924087651282,11.200292493171,1113013.07600679,0.0,1.0
2005-09-19,11.54,11.64,11.28,11.45,308400,11.3179838328541,11.4160599492566,11.0629859302075,11.2297153280918,314449.645145193,0.0,1.0
2005-09-20,10.94,11.59,10.92,11.48,435800,10.7295271344388,11.3670218910554,10.7099119111583,11.2591381630126,444348.752770023,0.0,1.0
2005-09-21,10.65,10.98,10.44,10.98,642900,10.4451063968714,10.7687575809998,10.2391465524261,10.7687575809998,655511.273877577,0.0,1.0
2005-09-22,10.68,10.78,10.4,10.55,311300,10.4745292317922,10.5726053481947,10.199916105865,10.3470302804689,317406.532210436,0.0,1.0
2005-09-23,10.74,10.85,10.5,10.63,245400,10.5333749016337,10.6412586296765,10.2979922222676,10.4254911735909,250213.822693354,0.0,1.0
2005-09-26,10.94,11.031,10.84,10.85,280100,10.7295271344388,10.8187764003651,10.6314510180362,10.6412586296765,285594.505853335,0.0,1.0
2005-09-27,10.53,10.88,10.5,10.88,733100,10.3274150571883,10.6706814645973,10.2979922222676,10.6706814645973,747480.657768943,0.0,1.0
2005-09-28,10.66,11.04,10.65,11.0,1120600,10.4549140085117,10.8276032508413,10.4451063968714,10.7883728042803,1142581.94665922,0.0,1.0
2005-09-29,10.45,10.69,10.03,10.62,1430700,10.2489541640663,10.4843368434324,9.8370344751756,10.4156835619506,1458764.93939438,0.0,1.0
2005-09-30,10.76,10.85,10.42,10.42,314200,10.5529901249142,10.6412586296765,10.2195313291455,10.2195313291455,320363.41927568,0.0,1.0
2005-10-03,10.83,10.89,10.39,10.74,736900,10.621643406396,10.6804890762375,10.1901084942248,10.5333749016337,751355.199440638,0.0,1.0
2005-10-04,10.96,11.0899,10.83,10.85,418800,10.7491423577193,10.8765432329262,10.621643406396,10.6412586296765,427015.276870321,0.0,1.0
2005-10-05,10.36,10.93,10.35,10.87,251200,10.160685659304,10.7197195227985,10.1508780476638,10.660873852957,256127.596823841,0.0,1.0
2005-10-06,10.01,10.42,10.0,10.34,1151700,9.8174192518951,10.2195313291455,9.80761164025484,10.1410704360235,1174292.01139338,0.0,1.0
2005-10-07,10.5,10.6,10.03,10.04,531400,10.2979922222676,10.3960683386701,9.8370344751756,9.84684208681586,541824.064300115,0.0,1.0
2005-10-10,10.62,10.99,10.53,10.96,729400,10.4156835619506,10.7785651926401,10.3274150571883,10.7491423577193,743708.077720184,0.0,1.0
2005-10-11,10.76,11.0,10.67,10.75,1147300,10.5529901249142,10.7883728042803,10.4647216201519,10.543182513274,1169805.69998405,0.0,1.0
2005-10-12,10.65,10.73,10.49,10.7,674200,10.4451063968714,10.5235672899934,10.2881846106273,10.4941444550727,687425.261857618,0.0,1.0
2005-10-13,10.88,10.95,10.59,10.7,730300,10.6706814645973,10.7393347460791,10.3862607270299,10.4941444550727,744625.732326634,0.0,1.0
2005-10-14,10.94,11.07,10.71,10.91,524500,10.7295271344388,10.8570260857621,10.5039520667129,10.700104299518,534788.712317295,0.0,1.0
2005-10-17,10.99,11.05,10.61,11.0,359700,10.7785651926401,10.8374108624816,10.4058759503104,10.7883728042803,366755.957713118,0.0,1.0
2005-10-18,10.69,10.99,10.57,10.99,428500,10.4843368434324,10.7785651926401,10.3666455037494,10.7785651926401,436905.554295446,0.0,1.0
2005-10-19,10.59,10.63,9.95,10.61,1339200,10.3862607270299,10.4254911735909,9.75857358205357,10.4058759503104,1365470.0544048,0.0,1.0
2005-10-20,10.45,10.52,9.25,9.3,1788200,10.2489541640663,10.3176074455481,9.07204076723573,9.121078825437,1823277.74140284,0.0,1.0
2005-10-21,10.06,10.49,9.95,10.38,1103100,9.86645731009637,10.2881846106273,9.75857358205357,10.1803008825845,1124738.66264482,0.0,1.0
2005-10-24,10.34,10.36,10.03,10.09,384500,10.1410704360235,10.160685659304,9.8370344751756,9.89588014501713,392042.440202097,0.0,1.0
2005-10-25,10.36,10.47,10.0,10.32,429000,10.160685659304,10.2685693873468,9.80761164025484,10.121455212743,437415.362410143,0.0,1.0
2005-10-26,10.41,10.56,10.15,10.33,402100,10.2097237175053,10.3568378921091,9.95472581485866,10.1312628243833,409987.685839436,0.0,1.0
2005-10-27,10.51,10.66,10.34,10.34,423900,10.3077998339078,10.4549140085117,10.1410704360235,10.1410704360235,432215.319640233,0.0,1.0
2005-10-28,10.81,10.95,10.3,10.5,467200,10.6020281831155,10.7393347460791,10.1018399894625,10.2979922222676,476364.702373003,0.0,1.0
2005-10-31,10.75,10.9,10.65,10.82,452000,10.543182513274,10.6902966878778,10.4451063968714,10.6118357947557,460866.535686208,0.0,1.0
2005-11-01,10.6,10.77,10.38,10.69,348200,10.3960683386701,10.5627977365545,10.1803008825845,10.4843368434324,355030.371075086,0.0,1.0
2005-11-02,11.19,11.2,10.51,10.6,325800,10.9747174254452,10.9845250370854,10.3077998339078,10.3960683386701,332190.967536652,0.0,1.0
2005-11-03,11.88,11.99,11.25,11.3,697200,11.6514426286228,11.7593263566656,11.0335630952867,11.082601153488,710876.435133683,0.0,1.0
2005-11-04,11.77,12.06,11.68,11.97,297500,11.5435589005799,11.8279796381473,11.4552903958177,11.739711133385,303335.828244797,0.0,1.0
2005-11-07,11.98,12.1,11.77,11.8,279900,11.7495187450253,11.8672100847084,11.5435589005799,11.5729817355007,285390.582607456,0.0,1.0
2005-11-08,12.48,12.5,11.83,11.91,532000,12.239899327038,12.2595145503186,11.6024045704215,11.6808654635435,542435.834037754,0.0,1.0
2005-11-09,12.5,12.63,12.19,12.55,380900,12.2595145503186,12.3870135016419,11.9554785894707,12.3085526085198,388371.821776276,0.0,1.0
2005-11-10,12.75,12.78,12.26,12.52,407200,12.5047048413249,12.5341276762457,12.0241318709524,12.2791297735991,415187.728609348,0.0,1.0
2005-11-11,13.13,13.3,12.5,12.5,1039700,12.8773940836546,13.0441234815389,12.2595145503186,12.2595145503186,1060094.99370122,0.0,1.0
2005-11-14,12.96,13.61,12.86,13.09,1088100,12.7106646857703,13.3481594423868,12.6125885693677,12.8381636370936,1109444.4192039,0.0,1.0
2005-11-15,12.48,13.0,12.44,12.95,765500,12.239899327038,12.7498951323313,12.200668880477,12.70085707413,780516.223601317,0.0,1.0
2005-11-16,12.23,12.49,12.11,12.49,763700,11.9947090360317,12.2497069386783,11.8770176963486,12.2497069386783,778680.914388403,0.0,1.0
2005-11-17,12.78,13.0,12.01,12.14,797900,12.5341276762457,12.7498951323313,11.7789415799461,11.9064405312694,813551.789433688,0.0,1.0
2005-11-18,13.19,13.19,12.76,12.88,514800,12.9362397534961,12.9362397534961,12.5145124529652,12.6322037926482,524898.434892172,0.0,1.0
2005-11-21,12.97,13.28,12.73,13.26,482000,12.7204722974105,13.0245082582584,12.4850896180444,13.0048930349779,491455.02256804,0.0,1.0
2005-11-22,13.1,13.194,12.82,12.93,171000,12.8479712487338,12.9401627981522,12.5733581228067,12.6812418508495,174354.375226421,0.0,1.0
2005-11-23,12.98,13.19,12.92,13.09,154000,12.7302799090508,12.9362397534961,12.6714342392093,12.8381636370936,157020.899326717,0.0,1.0
2005-11-25,13.17,13.19,12.91,12.91,119200,12.9166245302156,12.9362397534961,12.661626627569,12.661626627569,121538.254543797,0.0,1.0
2005-11-28,12.81,12.98,12.64,12.9,186600,12.5635505111665,12.7302799090508,12.3968211132821,12.6518190159287,190260.38840497,0.0,1.0
2005-11-29,12.96,13.3,12.81,13.0,184500,12.7106646857703,13.0441234815389,12.5635505111665,12.7498951323313,188119.194323243,0.0,1.0
2005-11-30,13.43,13.73,13.06,13.07,378100,13.1716224328623,13.4658507820699,12.8087408021728,12.8185484138131,385516.896333972,0.0,1.0
2005-12-01,13.85,13.85,13.48,13.62,416000,13.583542121753,13.583542121753,13.2206604910635,13.3579670540271,424160.351428015,0.0,1.0
2005-12-02,13.5,13.83,13.32,13.79,295600,13.240275714344,13.5639268984724,13.0637387048194,13.5246964519114,301398.557408947,0.0,1.0
2005-12-05,13.33,13.51,13.12,13.51,220500,13.0735463164597,13.2500833259843,12.8675864720144,13.2500833259843,224825.378581437,0.0,1.0
2005-12-06,13.3,13.69,13.26,13.45,184500,13.0441234815389,13.4266203355089,13.0048930349779,13.1912376561428,188119.194323244,0.0,1.0
2005-12-07,12.81,13.25,12.71,13.18,559900,12.5635505111665,12.9950854233377,12.4654743947639,12.9264321418559,570883.12683785,0.0,1.0
2005-12-08,12.34,12.92,12.18,12.56,736800,12.1025927640745,12.6714342392093,11.9456709778304,12.3183602201601,751253.237817697,0.0,1.0
2005-12-09,12.02,12.3,11.83,12.26,917800,11.7887491915863,12.0633623175135,11.6024045704215,12.0241318709524,935803.775338063,0.0,1.0
2005-12-12,12.24,12.39,11.97,12.13,811100,12.0045166476719,12.1516308222757,11.739711133385,11.8966329196291,827010.723661695,0.0,1.0
2005-12-13,12.31,12.41,12.16,12.22,390500,12.0731699291537,12.1712460455563,11.9260557545499,11.9849014243914,398160.137578463,0.0,1.0
2005-12-14,11.96,12.34,11.68,12.31,471000,11.7299035217448,12.1025927640745,11.4552903958177,12.0731699291537,480239.244044701,0.0,1.0
2005-12-15,11.78,12.05,11.6,12.05,491100,11.5533665122202,11.8181720265071,11.3768295026956,11.8181720265071,500733.530255526,0.0,1.0
2005-12-16,11.69,11.95,11.59,11.86,482300,11.4650980074579,11.7200959101045,11.3670218910554,11.6318274053422,491760.907436857,0.0,1.0
2005-12-19,11.36,11.69,11.32,11.6,371500,11.1414468233295,11.4650980074579,11.1022163767685,11.3768295026956,378787.429219972,0.0,1.0
2005-12-20,11.48,11.67,11.29,11.38,349500,11.2591381630126,11.4454827841774,11.0727935418477,11.16106204661,356355.872173296,0.0,1.0
2005-12-21,11.51,11.74,11.37,11.58,239500,11.2885609979333,11.5141360656592,11.1512544349698,11.3572142794151,244198.086939928,0.0,1.0
2005-12-22,11.72,11.77,11.29,11.49,448700,11.4945208423787,11.5435589005799,11.0727935418477,11.2689457746528,457501.802129208,0.0,1.0
2005-12-23,11.91,12.0,11.71,11.71,330000,11.6808654635435,11.7691339683058,11.4847132307384,11.4847132307384,336473.35570011,0.0,1.0
2005-12-27,12.0,12.15,11.9,11.9,278400,11.7691339683058,11.9162481429096,11.6710578519033,11.6710578519033,283861.158263365,0.0,1.0
2005-12-28,12.33,12.39,12.02,12.07,347900,12.0927851524342,12.1516308222757,11.7887491915863,11.8377872497876,354724.486206267,0.0,1.0
2005-12-29,12.13,12.3774,11.98,12.29,247100,11.8966329196291,12.139273231609,11.7495187450253,12.0535547058732,251947.170283325,0.0,1.0
2005-12-30,11.83,12.04,11.664,12.04,282700,11.6024045704215,11.8083644148668,11.4395982171932,11.8083644148668,288245.50804976,0.0,1.0
2006-01-03,12.06,12.09,11.64,11.83,292100,11.8279796381473,11.8574024730681,11.4160599492566,11.6024045704215,297829.900606067,0.0,1.0
2006-01-04,12.44,12.45,12.05,12.05,413600,12.200668880477,12.2104764921173,11.8181720265071,11.8181720265071,421713.272477471,0.0,1.0
2006-01-05,12.79,12.87,12.47,12.5,270100,12.5439352878859,12.622396181008,12.2300917153978,12.2595145503186,275398.343559393,0.0,1.0
2006-01-06,13.35,13.57,12.65,12.79,521500,13.0931615397402,13.3089289958258,12.4066287249224,12.5439352878859,531729.863629113,0.0,1.0
2006-01-09,13.5,13.57,13.21,13.45,404900,13.240275714344,13.3089289958258,12.9558549767766,13.1912376561428,412842.611281741,0.0,1.0
2006-01-10,13.55,13.6,13.1,13.38,248500,13.2893137725453,13.3383518307466,12.8479712487338,13.122584374661,253374.633004476,0.0,1.0
2006-01-11,13.92,13.94,13.4,13.6,539300,13.6521954032347,13.6718106265152,13.1421995979415,13.3383518307466,549879.032512332,0.0,1.0
2006-01-12,14.36,14.82,13.78,13.78,694200,14.083730315406,14.5348804508577,13.5148888402712,13.5148888402712,707817.5864455,0.0,1.0
2006-01-13,13.97,14.5,13.82,14.5,311400,13.701233461436,14.2210368783695,13.5541192868322,14.2210368783695,317508.493833376,0.0,1.0
2006-01-17,13.11,13.56,12.85,13.22,629300,12.8577788603741,13.2991213841856,12.6027809577275,12.9656625884169,641644.493157814,0.0,1.0
2006-01-18,13.36,13.53,12.81,12.81,471900,13.1029691513805,13.2696985492648,12.5635505111665,12.5635505111665,481156.898651155,0.0,1.0
2006-01-19,14.1,14.48,13.5,13.5,642200,13.8287324127593,14.201421655089,13.240275714344,13.240275714344,654797.542517002,0.0,1.0
2006-01-20,13.72,14.2,13.5,14.15,262100,13.4560431704296,13.9268085291619,13.240275714344,13.8777704709606,267241.413724239,0.0,1.0
2006-01-23,14.0,14.0,13.5,13.79,244400,13.7306562963568,13.7306562963568,13.240275714344,13.5246964519114,249194.206463959,0.0,1.0
2006-01-24,14.1,14.15,13.21,13.21,406600,13.8287324127593,13.8777704709606,12.9558549767766,12.9558549767766,414575.958871711,0.0,1.0
2006-01-25,14.18,14.24,13.95,13.95,368300,13.9071933058814,13.9660389757229,13.6816182381555,13.6816182381555,375524.657285909,0.0,1.0
2006-01-26,14.99,15.12,14.0,14.24,568300,14.701609848742,14.8291088000653,13.7306562963568,13.9660389757229,579447.903164764,0.0,1.0
2006-01-27,14.8,15.44,14.68,15.06,666400,14.5152652275772,15.1429523725535,14.3975738878941,14.7702631302238,679472.25526834,0.0,1.0
2006-01-30,14.99,15.21,14.74,14.82,677800,14.701609848742,14.9173773048276,14.4564195577356,14.5348804508577,691095.880283437,0.0,1.0
2006-01-31,15.68,15.91,14.87,14.9,894800,15.3783350519196,15.6039101196455,14.5839185090589,14.6133413439797,912352.602061993,0.0,1.0
2006-02-01,15.45,15.72,15.03,15.54,507300,15.1527599841937,15.4175654984806,14.740840295303,15.241028488956,517251.313171714,0.0,1.0
2006-02-02,15.02,15.5,14.61,15.31,640000,14.7310326836628,15.201798042395,14.3289206064123,15.0154534212302,652554.386812332,0.0,1.0
2006-02-03,14.54,14.85,14.31,14.78,1144900,14.2602673249305,14.5643032857784,14.0346922572047,14.4956500042967,1167358.6210335,0.0,1.0
2006-02-06,15.14,15.16,14.36,14.53,730900,14.8487240233458,14.8683392466263,14.083730315406,14.2504597132903,745237.502064274,0.0,1.0
2006-02-07,15.37,15.47,14.82,15.03,604700,15.0742990910717,15.1723752074742,14.5348804508577,14.740840295303,616561.933914715,0.0,1.0
2006-02-08,15.94,16.7,15.76,16.0,760300,15.6333329545662,16.3787114392256,15.4567959450416,15.6921786244077,775214.219208465,0.0,1.0
2006-02-09,15.9,16.15,15.8,15.91,417700,15.5941025080052,15.8392927990116,15.4960263916026,15.6039101196455,425893.699017987,0.0,1.0
2006-02-10,15.6,15.82,15.28,15.81,721500,15.2998741587976,15.5156416148832,14.9860305863094,15.5058340032429,735653.109507964,0.0,1.0
2006-02-13,15.22,15.66,15.0201,15.46,658700,14.9271849164679,15.3587198286391,14.7311307597792,15.162567595834,671621.210302005,0.0,1.0
2006-02-14,15.42,15.64,15.2,15.31,422000,15.123337149273,15.3391046053586,14.9075696931874,15.0154534212302,430278.048804381,0.0,1.0
2006-02-15,16.13,16.23,15.42,15.44,720500,15.8196775757311,15.9177536921336,15.123337149273,15.1429523725535,734633.49327857,0.0,1.0
2006-02-16,16.0,16.83,15.23,16.55,1357300,15.6921786244077,16.5062103905489,14.9369925281081,16.2315972646218,1383925.10815685,0.0,1.0
2006-02-17,15.39,16.69,15.2439,16.69,1732500,15.0939143143522,16.3689038275853,14.9506251082881,16.3689038275853,1766485.11742557,0.0,1.0
2006-02-21,16.0,16.08,15.34,15.34,651500,15.6921786244077,15.7706395175298,15.0448762561509,15.0448762561509,664279.973450369,0.0,1.0
2006-02-22,15.79,16.28,15.61,15.61,876400,15.4862187799624,15.9667917503349,15.3096817704378,15.3096817704378,893591.663441138,0.0,1.0
2006-02-23,15.53,15.9,15.51,15.71,443400,15.2312208773158,15.5941025080052,15.2116056540353,15.4077578868404,452097.836113419,0.0,1.0
2006-02-24,15.64,15.89,15.53,15.53,535800,15.3391046053586,15.5842948963649,15.2312208773158,15.2312208773158,546310.375709449,0.0,1.0
2006-02-27,14.57,15.3,14.1,15.17,1097400,14.2896901598513,15.0056458095899,13.8287324127593,14.8781468582666,1118926.85013727,0.0,1.0
2006-02-28,14.22,14.6852,13.99,14.56,1209700,13.9464237524424,14.402673845947,13.7208486847165,14.279882548211,1233429.75269825,0.0,1.0
2006-03-01,14.95,15.05,14.25,14.35,688700,14.662379402181,14.7604555185835,13.9758465873631,14.0739227037657,702209.697183834,0.0,1.0
2006-03-02,14.71,14.96,14.39,14.88,452900,14.4269967228149,14.6721870138212,14.1131531503267,14.5937261206992,461784.190292664,0.0,1.0
2006-03-03,14.42,14.78,14.13,14.4,607500,14.1425759852475,14.4956500042967,13.8581552476801,14.122960761967,619416.859357019,0.0,1.0
2006-03-06,14.28,14.4352,14.16,14.43,945300,14.0052694222839,14.1574835549407,13.8875780826009,14.1523835968877,963843.221646405,0.0,1.0
2006-03-07,14.02,14.25,13.83,14.25,447600,13.7502715196373,13.9758465873631,13.5639268984724,13.9758465873631,456380.224276875,0.0,1.0
2006-03-08,14.07,14.4,13.88,14.0,532800,13.7993095778386,14.122960761967,13.6129649566737,13.7306562963568,543251.527021266,0.0,1.0
2006-03-09,14.05,14.58,13.95,14.07,569800,13.7796943545581,14.2994977714916,13.6816182381555,13.7993095778386,580977.327508854,0.0,1.0
2006-03-10,13.86,14.08,13.64,14.0,676100,13.5933497333932,13.8091171894788,13.3775822773076,13.7306562963568,689362.532693467,0.0,1.0
2006-03-13,13.81,14.17,13.67,14.05,355100,13.5443116751919,13.8973856942411,13.4070051122284,13.7796943545581,362065.723057906,0.0,1.0
2006-03-14,14.1,14.1,13.65,13.74,763400,13.8287324127593,13.8287324127593,13.3873898889479,13.4756583937102,778375.029519588,0.0,1.0
2006-03-15,14.54,14.69,14.09,14.14,683500,14.2602673249305,14.4073814995344,13.8189248011191,13.8679628593203,696907.692790986,0.0,1.0
2006-03-16,13.84,14.66,13.72,14.57,831500,13.5737345101127,14.3779586646136,13.4560431704296,14.2896901598513,847810.894741336,0.0,1.0
2006-03-17,13.43,13.94,13.32,13.92,677500,13.1716224328623,13.6718106265152,13.0637387048194,13.6521954032347,690789.995414616,0.0,1.0
2006-03-20,14.0,14.03,13.34,13.52,406500,13.7306562963568,13.7600791312775,13.0833539281,13.2598909376245,414473.99724877,0.0,1.0
2006-03-21,13.78,14.32,13.72,13.94,376800,13.5148888402712,14.0444998688449,13.4560431704296,13.6718106265152,384191.39523576,0.0,1.0
2006-03-22,13.81,14.04,13.55,13.83,192000,13.5443116751919,13.7698867429178,13.2893137725453,13.5639268984724,195766.3160437,0.0,1.0
2006-03-23,14.11,14.25,13.68,13.76,395300,13.8385400243996,13.9758465873631,13.4168127238686,13.4952736169907,403054.295479555,0.0,1.0
2006-03-24,14.04,14.19,13.9,14.12,445200,13.7698867429178,13.9170009175216,13.6325801799542,13.8483476360398,453933.145326329,0.0,1.0
2006-03-27,14.16,14.24,13.98,14.08,375000,13.8875780826009,13.9660389757229,13.7110410730763,13.8091171894788,382356.08602285,0.0,1.0
2006-03-28,13.85,14.17,13.77,14.17,172800,13.583542121753,13.8973856942411,13.5050812286309,13.8973856942411,176189.684439329,0.0,1.0
2006-03-29,14.17,14.3,13.85,13.85,527900,13.8973856942411,14.0248846455644,13.583542121753,13.583542121753,538255.407497236,0.0,1.0
2006-03-30,14.02,14.52,13.97,14.23,241200,13.7502715196373,14.24065210165,13.701233461436,13.9562313640826,245931.434529898,0.0,1.0
2006-03-31,14.13,14.23,13.95,14.09,200900,13.8581552476801,13.9562313640826,13.6816182381555,13.8189248011191,204840.900485309,0.0,1.0
2006-04-03,14.75,15.02,14.52,14.54,1019200,14.4662271693759,14.7310326836628,14.24065210165,14.2602673249305,1039192.86099864,0.0,1.0
2006-04-04,14.95,15.08,14.7,14.76,546200,14.662379402181,14.7898783535043,14.4171891111746,14.4760347810161,556914.38449515,0.0,1.0
2006-04-05,15.15,15.23,14.84,15.05,268500,14.8585316349861,14.9369925281081,14.5544956741382,14.7604555185835,273766.957592361,0.0,1.0
2006-04-06,15.32,15.5,15.08,15.15,238000,15.0252610328704,15.201798042395,14.7898783535043,14.8585316349861,242668.662595837,0.0,1.0
2006-04-07,14.98,15.59,14.75,15.4,366800,14.6918022371018,15.2900665471573,14.4662271693759,15.1037219259925,373995.232941817,0.0,1.0
2006-04-10,14.49,15.03,14.45,15.03,431000,14.2112292667293,14.740840295303,14.1719988201682,14.740840295303,439454.59486893,0.0,1.0
2006-04-11,14.44,14.57,14.07,14.53,535100,14.162191208528,14.2896901598513,13.7993095778386,14.2504597132903,545596.644348874,0.0,1.0
2006-04-12,14.76,14.93,14.43,14.49,230500,14.4760347810161,14.6427641789005,14.1523835968877,14.2112292667293,235021.54087538,0.0,1.0
2006-04-13,15.16,15.19,14.63,14.8,309400,14.8683392466263,14.8977620815471,14.3485358296928,14.5152652275772,315469.261374588,0.0,1.0
2006-04-17,14.47,15.29,14.34,15.09,286000,14.1916140434488,14.9958381979497,14.0641150921254,14.7996859651446,291610.241606761,0.0,1.0
2006-04-18,14.97,14.99,14.48,14.6,439800,14.6819946254615,14.701609848742,14.201421655089,14.3191129947721,448427.2176876,0.0,1.0
2006-04-19,15.13,15.36,14.97,14.97,432200,14.8389164117056,15.0644914794314,14.6819946254615,14.6819946254615,440678.134344203,0.0,1.0
2006-04-20,15.47,15.5,14.88,15.09,710400,15.1723752074742,15.201798042395,14.5937261206992,14.7996859651446,724335.369361692,0.0,1.0
2006-04-21,15.45,15.98,15.1,15.58,771900,15.1527599841937,15.6725634011272,14.8094935767848,15.280258935517,787041.767469439,0.0,1.0
2006-04-24,15.12,15.56,15.06,15.34,246700,14.8291088000653,15.2606437122365,14.7702631302238,15.0448762561509,251539.323791567,0.0,1.0
2006-04-25,15.8,15.84,14.82,15.1,701900,15.4960263916026,15.5352568381637,14.5348804508577,14.8094935767848,715668.631411841,0.0,1.0
2006-04-26,15.59,15.88,15.3,15.88,409500,15.2900665471573,15.5744872847247,15.0056458095899,15.5744872847247,417532.845936954,0.0,1.0
2006-04-27,15.6,15.94,14.09,15.55,1364500,15.2998741587976,15.6333329545662,13.8189248011191,15.2508361005963,1391266.34500848,0.0,1.0
2006-04-28,15.69,16.16,15.37,15.48,931000,15.3881426635598,15.8491004106518,15.0742990910717,15.1821828191145,949262.709566069,0.0,1.0
2006-05-01,14.92,15.75,14.85,15.75,501300,14.6329565672602,15.4469883334014,14.5643032857784,15.4469883334014,511133.615795349,0.0,1.0
2006-05-02,15.1,15.28,14.86,14.86,493200,14.8094935767848,14.9860305863094,14.5741108974187,14.5741108974187,502874.724337255,0.0,1.0
2006-05-03,16.07,16.15,15.16,15.19,1122400,15.7608319058895,15.8392927990116,14.8683392466263,14.8977620815471,1144417.25587213,0.0,1.0
2006-05-04,17.08,17.15,16.05,16.15,843400,16.7514006815553,16.8200539630371,15.741216682609,15.8392927990116,859944.327871126,0.0,1.0
2006-05-05,16.93,17.4,16.89,17.18,696900,16.6042865069514,17.0652442540434,16.5650560603904,16.8494767979578,710570.550264869,0.0,1.0
2006-05-08,16.78,17.02,16.69,16.96,357200,16.4571723323476,16.6925550117137,16.3689038275853,16.6337093418722,364206.917139634,0.0,1.0
2006-05-09,16.71,17.13,16.63,16.71,609200,16.3885190508658,16.8004387397565,16.3100581577438,16.3885190508658,621150.206946991,0.0,1.0
2006-05-10,16.02,16.7,15.97,16.69,377000,15.7117938476883,16.3787114392256,15.662755789487,16.3689038275853,384395.318481639,0.0,1.0
2006-05-11,15.45,16.12,15.37,16.08,380700,15.1527599841937,15.8098699640908,15.0742990910717,15.7706395175298,388167.8985304,0.0,1.0
2006-05-12,15.01,15.66,14.98,15.34,514000,14.7212250720225,15.3587198286391,14.6918022371018,15.0448762561509,524082.741908656,0.0,1.0
2006-05-15,14.61,14.93,14.29,14.93,528600,14.3289206064123,14.6427641789005,14.0150770339242,14.6427641789005,538969.138857812,0.0,1.0
2006-05-16,14.8,15.03,14.55,14.69,397500,14.5152652275772,14.740840295303,14.2700749365708,14.4073814995344,405297.451184222,0.0,1.0
2006-05-17,14.46,14.93,14.16,14.7,587800,14.1818064318085,14.6427641789005,13.8875780826009,14.4171891111746,599330.419637952,0.0,1.0
2006-05-18,14.55,15.12,14.46,14.52,408700,14.2700749365708,14.8291088000653,14.1818064318085,14.24065210165,416717.152953438,0.0,1.0
2006-05-19,14.36,14.68,14.09,14.52,363400,14.083730315406,14.3975738878941,13.8189248011191,14.24065210165,370528.537761877,0.0,1.0
2006-05-22,14.35,14.4,13.83,14.22,525300,14.0739227037657,14.122960761967,13.5639268984724,13.9464237524424,535604.40530081,0.0,1.0
2006-05-23,13.96,14.64,13.94,14.4,282500,13.6914258497958,14.3583434413331,13.6718106265152,14.122960761967,288041.584803881,0.0,1.0
2006-05-24,13.5,13.93,13.2,13.91,929900,13.240275714344,13.662003014875,12.9460473651364,13.6423877915945,948141.131713735,0.0,1.0
2006-05-25,13.5,13.66,13.37,13.53,366900,13.240275714344,13.3971975005881,13.1127767630207,13.2696985492648,374097.194564759,0.0,1.0
2006-05-26,14.27,14.44,13.45,13.52,475500,13.9954618106437,14.162191208528,13.1912376561428,13.2598909376245,484827.517076974,0.0,1.0
2006-05-30,13.83,14.3,13.74,13.86,539100,13.5639268984724,14.0248846455644,13.4756583937102,13.5933497333932,549675.109266453,0.0,1.0
2006-05-31,14.1,14.21,13.7,13.87,561300,13.8287324127593,13.9366161408021,13.4364279471491,13.6031573450335,572310.589559005,0.0,1.0
2006-06-01,14.67,14.7,14.05,14.06,429100,14.3877662762539,14.4171891111746,13.7796943545581,13.7895019661983,437517.32403308,0.0,1.0
2006-06-02,14.42,14.97,14.18,14.77,269600,14.1425759852475,14.6819946254615,13.9071933058814,14.4858423926564,274888.535444695,0.0,1.0
2006-06-05,13.83,14.47,13.79,14.4,329100,13.5639268984724,14.1916140434488,13.5246964519114,14.122960761967,335555.701093656,0.0,1.0
2006-06-06,13.94,14.06,13.56,13.92,266900,13.6718106265152,13.7895019661983,13.2991213841856,13.6521954032347,272135.571625332,0.0,1.0
2006-06-07,14.27,14.44,13.64,13.92,812500,13.9954618106437,14.162191208528,13.3775822773076,13.6521954032347,828438.186382842,0.0,1.0
2006-06-08,13.88,14.51,13.47,14.2,480300,13.6129649566737,14.2308444900098,13.2108528794233,13.9268085291619,489721.674978069,0.0,1.0
2006-06-09,13.87,14.24,13.65,13.98,221600,13.6031573450335,13.9660389757229,13.3873898889479,13.7110410730763,225946.95643377,0.0,1.0
2006-06-12,13.34,13.95,13.2,13.6,383300,13.0833539281,13.6816182381555,12.9460473651364,13.3383518307466,390818.900726823,0.0,1.0
2006-06-13,13.05,13.77,12.98,13.31,489000,12.7989331905326,13.5050812286309,12.7302799090508,13.0539310931792,498592.336173797,0.0,1.0
2006-06-14,13.11,13.53,12.94,13.08,482600,12.8577788603741,13.2696985492648,12.6910494624898,12.8283560254533,492066.792305675,0.0,1.0
2006-06-15,13.89,13.98,13.09,13.22,508800,13.622772568314,13.7110410730763,12.8381636370936,12.9656625884169,518780.737515804,0.0,1.0
2006-06-16,13.34,13.8999,13.11,13.86,570200,13.0833539281,13.6324821038378,12.8577788603741,13.5933497333932,581385.174000611,0.0,1.0
2006-06-19,12.89,13.428,12.82,13.36,338300,12.6420114042885,13.1696609105342,12.5733581228067,13.1029691513805,344936.170404082,0.0,1.0
2006-06-20,12.83,13.15,12.68,12.82,353200,12.583165734447,12.8970093069351,12.4360515598431,12.5733581228067,360128.452222055,0.0,1.0
2006-06-21,13.06,13.13,12.82,12.83,399000,12.8087408021728,12.8773940836546,12.5733581228067,12.583165734447,406826.875528315,0.0,1.0
2006-06-22,12.9,13.1,12.81,13.01,347700,12.6518190159287,12.8479712487338,12.5635505111665,12.7597027439715,354520.562960389,0.0,1.0
2006-06-23,12.63,12.86,12.6,12.77,388200,12.3870135016419,12.6125885693677,12.3575906667211,12.5243200646054,395815.020250855,0.0,1.0
2006-06-26,12.75,12.79,12.6,12.67,356700,12.5047048413249,12.5439352878859,12.3575906667211,12.4262439482029,363697.109024937,0.0,1.0
2006-06-27,12.39,12.87,12.25,12.73,494100,12.1516308222757,12.622396181008,12.0143242593122,12.4850896180444,503792.378943711,0.0,1.0
2006-06-28,12.4,12.47,12.09,12.47,245100,12.161438433916,12.2300917153978,11.8574024730681,12.2300917153978,249907.937824536,0.0,1.0
2006-06-29,13.44,13.47,12.42,12.42,374900,13.1814300445025,13.2108528794233,12.1810536571965,12.1810536571965,382254.124399912,0.0,1.0
2006-06-30,13.24,13.52,13.14,13.51,729200,12.9852778116974,13.2598909376245,12.8872016952949,13.2500833259843,743504.154474303,0.0,1.0
2006-07-03,13.73,13.99,13.18,13.18,172300,13.4658507820699,13.7208486847165,12.9264321418559,12.9264321418559,175679.876324633,0.0,1.0
2006-07-05,13.07,13.81,12.92,13.81,218700,12.8185484138131,13.5443116751919,12.6714342392093,13.5443116751919,222990.069368527,0.0,1.0
2006-07-06,13.29,13.68,13.09,13.12,319200,13.0343158698987,13.4168127238686,12.8381636370936,12.8675864720144,325461.500422651,0.0,1.0
2006-07-07,13.26,13.35,13.0,13.25,236300,13.0048930349779,13.0931615397402,12.7498951323313,12.9950854233377,240935.315005866,0.0,1.0
2006-07-10,13.06,13.56,12.88,13.4,241200,12.8087408021728,13.2991213841856,12.6322037926482,13.1421995979415,245931.434529899,0.0,1.0
2006-07-11,12.93,13.03,11.98,12.92,640900,12.6812418508495,12.7793179672521,11.7495187450253,12.6714342392093,653472.041418789,0.0,1.0
2006-07-12,12.1,12.9,12.07,12.88,252300,11.8672100847084,12.6518190159287,11.8377872497876,12.6322037926482,257249.174676174,0.0,1.0
2006-07-13,11.77,12.34,11.57,12.03,501600,11.5435589005799,12.1025927640745,11.3474066677749,11.7985568032266,511439.500664168,0.0,1.0
2006-07-14,11.63,11.94,11.55,11.77,164800,11.4062523376164,11.7102882984643,11.3277914444943,11.5435589005799,168032.754604176,0.0,1.0
2006-07-17,11.78,12.11,11.54,11.63,277100,11.5533665122202,11.8770176963486,11.3179838328541,11.4062523376164,282535.657165152,0.0,1.0
2006-07-18,12.0,12.21,11.75,11.91,340100,11.7691339683058,11.9750938127512,11.5239436772994,11.6808654635435,346771.479616992,0.0,1.0
2006-07-19,12.63,13.02,12.24,12.24,497400,12.3870135016419,12.7695103556118,12.0045166476719,12.0045166476719,507157.112500709,0.0,1.0
2006-07-20,12.24,12.93,12.218,12.65,462500,12.0045166476719,12.6812418508495,11.9829399020634,12.4066287249224,471572.506094851,0.0,1.0
2006-07-21,11.66,12.18,11.53,12.17,365500,11.4356751725371,11.9456709778304,11.3081762212138,11.9358633661901,372669.731843607,0.0,1.0
2006-07-24,11.95,12.09,11.61,11.78,314000,11.7200959101045,11.8574024730681,11.3866371143359,11.5533665122202,320159.496029802,0.0,1.0
2006-07-25,11.93,12.4,11.82,12.01,336600,11.700480686824,12.161438433916,11.5925969587812,11.7789415799461,343202.822814112,0.0,1.0
2006-07-26,11.71,11.97,11.5,11.87,527000,11.4847132307384,11.739711133385,11.2787533862931,11.6416350169825,537337.752890782,0.0,1.0
2006-07-27,12.44,13.5,12.09,12.75,1014700,12.200668880477,13.240275714344,11.8574024730681,12.5047048413249,1034604.58796637,0.0,1.0
2006-07-28,12.8,12.95,12.43,12.5,500500,12.5537428995262,12.70085707413,12.1908612688368,12.2595145503186,510317.922811832,0.0,1.0
2006-07-31,12.94,12.96,12.49,12.73,343300,12.6910494624898,12.7106646857703,12.2497069386783,12.4850896180444,350034.251551052,0.0,1.0
2006-08-01,12.36,12.89,12.27,12.81,244800,12.122207987355,12.6420114042885,12.0339394825927,12.5635505111665,249602.052955717,0.0,1.0
2006-08-02,12.5,12.7,12.36,12.4,147600,12.2595145503186,12.4556667831236,12.122207987355,12.161438433916,150495.355458594,0.0,1.0
2006-08-03,12.98,13.1,12.06,12.35,363900,12.7302799090508,12.8479712487338,11.8279796381473,12.1124003757147,371038.345876575,0.0,1.0
2006-08-04,12.43,13.24,12.23,13.17,370800,12.1908612688368,12.9852778116974,11.9947090360317,12.9166245302156,378073.697859395,0.0,1.0
2006-08-07,12.28,12.38,12.02,12.37,223700,12.0437470942329,12.1418232106355,11.7887491915863,12.1320155989952,228088.150515499,0.0,1.0
2006-08-08,12.68,12.91,12.35,12.35,412700,12.4360515598431,12.661626627569,12.1124003757147,12.1124003757147,420795.617871017,0.0,1.0
2006-08-09,12.59,13.24,12.51,12.87,392600,12.3477830550808,12.9852778116974,12.2693221619588,12.622396181008,400301.331660192,0.0,1.0
2006-08-10,12.72,12.91,12.17,12.51,302100,12.4752820064042,12.661626627569,11.9358633661901,12.2693221619588,308026.062900008,0.0,1.0
2006-08-11,12.28,12.72,12.17,12.51,305100,12.0437470942329,12.4752820064042,11.9358633661901,12.2693221619588,311084.911588193,0.0,1.0
2006-08-14,12.77,12.96,12.42,12.48,434200,12.5243200646054,12.7106646857703,12.1810536571965,12.239899327038,442717.366802994,0.0,1.0
2006-08-15,13.39,13.63,12.91,12.98,431300,13.1323919863012,13.3677746656673,12.661626627569,12.7302799090508,439760.47973775,0.0,1.0
2006-08-16,13.96,14.05,13.31,13.45,468800,13.6914258497958,13.7796943545581,13.0539310931792,13.1912376561428,477996.088340033,0.0,1.0
2006-08-17,13.9,14.22,13.69,13.93,313100,13.6325801799542,13.9464237524424,13.4266203355089,13.662003014875,319241.841423347,0.0,1.0
2006-08-18,14.24,14.25,13.52,13.93,417300,13.9660389757229,13.9758465873631,13.2598909376245,13.662003014875,425485.852526229,0.0,1.0
2006-08-21,13.91,14.26,13.87,14.26,237800,13.6423877915945,13.9856541990034,13.6031573450335,13.9856541990034,242464.739349957,0.0,1.0
2006-08-22,13.85,14.18,13.68,13.84,584100,13.583542121753,13.9071933058814,13.4168127238686,13.5737345101127,595557.839589191,0.0,1.0
2006-08-23,13.57,14.17,13.51,13.94,221200,13.3089289958258,13.8973856942411,13.2500833259843,13.6718106265152,225539.109942013,0.0,1.0
2006-08-24,13.69,13.7525,13.42,13.67,219200,13.4266203355089,13.4879179082605,13.161814821222,13.4070051122284,223499.877483224,0.0,1.0
2006-08-25,13.9,14.02,13.47,13.58,190600,13.6325801799542,13.7502715196373,13.2108528794233,13.3187366074661,194338.853322548,0.0,1.0
2006-08-28,14.09,14.11,13.83,13.95,259900,13.8189248011191,13.8385400243996,13.5639268984724,13.6816182381555,264998.25801957,0.0,1.0
2006-08-29,14.53,14.56,13.93,14.1,556300,14.2504597132903,14.279882548211,13.662003014875,13.8287324127593,567212.508412032,0.0,1.0
2006-08-30,14.52,14.74,14.28,14.57,186800,14.24065210165,14.4564195577356,14.0052694222839,14.2896901598513,190464.31165085,0.0,1.0
2006-08-31,14.37,14.74,14.36,14.59,180300,14.0935379270462,14.4564195577356,14.083730315406,14.3093053831318,183836.806159787,0.0,1.0
2006-09-01,14.45,14.58,14.15,14.51,156300,14.1719988201682,14.2994977714916,13.8777704709606,14.2308444900098,159366.016654325,0.0,1.0
2006-09-05,14.62,14.74,14.37,14.7,180700,14.3387282180526,14.4564195577356,14.0935379270462,14.4171891111746,184244.652651544,0.0,1.0
2006-09-06,14.03,14.51,14.01,14.48,190100,13.7600791312775,14.2308444900098,13.740463907997,14.201421655089,193829.045207851,0.0,1.0
2006-09-07,14.33,14.61,13.99,13.99,309100,14.0543074804852,14.3289206064123,13.7208486847165,13.7208486847165,315163.376505769,0.0,1.0
2006-09-08,14.38,14.46,14.05,14.44,172200,14.1033455386865,14.1818064318085,13.7796943545581,14.162191208528,175577.914701693,0.0,1.0
2006-09-11,14.86,14.95,14.28,14.29,476800,14.5741108974187,14.662379402181,14.0052694222839,14.0150770339242,486153.018175188,0.0,1.0
2006-09-12,15.96,16.26,14.77,14.91,527400,15.6529481778467,15.9471765270544,14.4858423926564,14.62314895562,537745.599382539,0.0,1.0
2006-09-13,15.88,16.05,15.5,16.0,395400,15.5744872847247,15.741216682609,15.201798042395,15.6921786244077,403156.257102494,0.0,1.0
2006-09-14,15.66,15.8,15.3,15.8,357900,15.3587198286391,15.4960263916026,15.0056458095899,15.4960263916026,364920.648500209,0.0,1.0
2006-09-15,16.0,16.15,15.78,15.9,935800,15.6921786244077,15.8392927990116,15.4764111683221,15.5941025080052,954156.867467161,0.0,1.0
2006-09-18,16.25,16.54,15.82,16.0,550600,15.9373689154141,16.2217896529815,15.5156416148832,15.6921786244077,561400.695904486,0.0,1.0
2006-09-19,15.92,16.31,15.45,16.23,478800,15.6137177312857,15.9962145852556,15.1527599841937,15.9177536921336,488192.250633977,0.0,1.0
2006-09-20,16.42,16.5,15.98,16.07,398500,16.1040983132985,16.1825592064205,15.6725634011272,15.7608319058895,406317.067413616,0.0,1.0
2006-09-21,16.17,16.5,16.0099,16.33,438200,15.8589080222921,16.1825592064205,15.7018881599316,16.0158298085362,446795.831720569,0.0,1.0
2006-09-22,16.07,16.25,15.92,16.15,316000,15.7608319058895,15.9373689154141,15.6137177312857,15.8392927990116,322198.72848859,0.0,1.0
2006-09-25,16.81,16.91,16.15,16.24,559700,16.4865951672684,16.5846712836709,15.8392927990116,15.9275613037739,570679.203591973,0.0,1.0
2006-09-26,17.12,17.24,16.72,16.74,687100,16.7906311281163,16.9083224677993,16.3983266625061,16.4179418857866,700578.311216803,0.0,1.0
2006-09-27,17.0,17.2538,16.78,17.13,504100,16.6729397884332,16.9218569718629,16.4571723323476,16.8004387397565,513988.541237653,0.0,1.0
2006-09-28,17.0,17.18,16.79,17.12,358600,16.6729397884332,16.8494767979578,16.4669799439879,16.7906311281163,365634.379860786,0.0,1.0
2006-09-29,17.05,17.68,16.93,17.05,446300,16.7219778466345,17.3398573799706,16.6042865069514,16.7219778466345,455054.723178663,0.0,1.0
2006-10-02,17.06,17.46,16.93,16.94,621100,16.7317854582748,17.124089923885,16.6042865069514,16.6140941185917,633283.64007678,0.0,1.0
2006-10-03,16.61,17.07,16.44,16.96,758800,16.2904429344633,16.741593069915,16.123713536579,16.6337093418722,773684.794864372,0.0,1.0
2006-10-04,17.42,17.45,16.38,16.45,573900,17.0848594773239,17.1142823122447,16.0648678667374,16.1335211482192,585157.754049373,0.0,1.0
2006-10-05,17.64,17.66,16.96,17.45,534300,17.3006269334095,17.32024215669,16.6337093418722,17.1142823122447,544780.95136536,0.0,1.0
2006-10-06,17.23,17.57,16.91,17.57,411200,16.8985148561591,17.2319736519278,16.5846712836709,17.2319736519278,419266.193526924,0.0,1.0
2006-10-09,17.47,17.49,17.02,17.15,467000,17.1338975355252,17.1535127588057,16.6925550117137,16.8200539630371,476160.779127125,0.0,1.0
2006-10-10,17.14,17.47,16.9,17.47,436400,16.8102463513968,17.1338975355252,16.5748636720307,17.1338975355252,444960.52250766,0.0,1.0
2006-10-11,17.09,17.44,16.82,17.01,697200,16.7612082931955,17.1044747006044,16.4964027789086,16.6827474000735,710876.435133687,0.0,1.0
2006-10-12,16.8,17.1,16.65,16.95,615100,16.4767875556281,16.7710159048358,16.3296733810243,16.623901730232,627165.942700417,0.0,1.0
2006-10-13,17.33,17.45,16.73,16.9,398200,16.9965909725616,17.1142823122447,16.4081342741463,16.5748636720307,406011.1825448,0.0,1.0
2006-10-16,17.89,17.9,17.33,17.33,371800,17.5458172244159,17.5556248360562,16.9965909725616,16.9965909725616,379093.31408879,0.0,1.0
2006-10-17,17.38,17.85,17.1,17.85,326000,17.0456290307629,17.5065867778549,16.7710159048358,17.5065867778549,332394.890782533,0.0,1.0
2006-10-18,16.71,17.84,16.51,17.58,538000,16.3885190508658,17.4967791662146,16.1923668180607,17.241781263568,548553.531414119,0.0,1.0
2006-10-19,16.65,17.1,16.5,16.68,351800,16.3296733810243,16.7710159048358,16.1825592064205,16.3590962159451,358700.989500905,0.0,1.0
2006-10-20,16.33,16.69,16.28,16.69,311800,16.0158298085362,16.3689038275853,15.9667917503349,16.3689038275853,317916.340325133,0.0,1.0
2006-10-23,16.0,16.29,15.87,16.28,442400,15.6921786244077,15.9765993619751,15.5646796730844,15.9667917503349,451078.219884027,0.0,1.0
2006-10-24,15.92,16.29,15.74,15.99,356100,15.6137177312857,15.9765993619751,15.4371807217611,15.6823710127675,363085.3392873,0.0,1.0
2006-10-25,16.09,16.45,15.73,15.95,584300,15.78044712917,16.1335211482192,15.4273731101209,15.6431405662065,595761.762835074,0.0,1.0
2006-10-26,16.38,16.39,15.8,16.1,590100,16.0648678667374,16.0746754783777,15.4960263916026,15.7902547408103,601675.53696556,0.0,1.0
2006-10-27,15.56,16.38,15.54,16.24,447300,15.2606437122365,16.0648678667374,15.241028488956,15.9275613037739,456074.339408058,0.0,1.0
2006-10-30,15.57,15.8,14.98,15.48,421400,15.2704513238768,15.4960263916026,14.6918022371018,15.1821828191145,429666.279066745,0.0,1.0
2006-10-31,15.72,15.78,15.4,15.58,464200,15.4175654984806,15.4764111683221,15.1037219259925,15.280258935517,473305.853684821,0.0,1.0
2006-11-01,15.09,15.81,15.04,15.69,375500,14.7996859651446,15.5058340032429,14.7506479069433,15.3881426635598,382865.894137548,0.0,1.0
2006-11-02,14.89,15.08,14.69,14.98,347900,14.6035337323395,14.7898783535043,14.4073814995344,14.6918022371018,354724.486206266,0.0,1.0
2006-11-03,15.01,15.21,14.72,14.9,274100,14.7212250720225,14.9173773048276,14.4368043344551,14.6133413439797,279476.80847697,0.0,1.0
2006-11-06,15.66,15.74,15.04,15.11,330300,15.3587198286391,15.4371807217611,14.7506479069433,14.8193011884251,336779.240568927,0.0,1.0
2006-11-07,16.21,16.34,15.69,15.74,431200,15.8981384688531,16.0256374201764,15.3881426635598,15.4371807217611,439658.518114809,0.0,1.0
2006-11-08,16.25,16.36,15.86,16.09,354600,15.9373689154141,16.0452526434569,15.5548720614442,15.78044712917,361555.914943209,0.0,1.0
2006-11-09,15.8,16.44,15.79,16.39,304600,15.4960263916026,16.123713536579,15.4862187799624,16.0746754783777,310575.103473496,0.0,1.0
2006-11-10,16.16,16.2,15.8,15.85,157300,15.8491004106518,15.8883308572128,15.4960263916026,15.5450644498039,160385.632883719,0.0,1.0
2006-11-13,16.19,16.42,15.92,16.03,332900,15.8785232455726,16.1040983132985,15.6137177312857,15.7216014593285,339430.242765353,0.0,1.0
2006-11-14,17.0,17.0,16.04,16.04,305100,16.6729397884332,16.6729397884332,15.7314090709688,15.7314090709688,311084.911588193,0.0,1.0
2006-11-15,17.12,17.22,16.65,16.97,350400,16.7906311281163,16.8887072445188,16.3296733810243,16.6435169535125,357273.526779752,0.0,1.0
2006-11-16,16.97,17.23,16.62,17.21,487000,16.6435169535125,16.8985148561591,16.3002505461035,16.8788996328786,496553.103715009,0.0,1.0
2006-11-17,16.64,16.91,16.54,16.91,202200,16.3198657693841,16.5846712836709,16.2217896529815,16.5846712836709,206166.401583521,0.0,1.0
2006-11-20,16.8,16.8,16.52,16.74,227700,16.4767875556281,16.4767875556281,16.202174429701,16.4179418857866,232166.615433076,0.0,1.0
2006-11-21,16.98,17.05,16.66,16.82,239900,16.6533245651527,16.7219778466345,16.3394809926646,16.4964027789086,244605.933431686,0.0,1.0
2006-11-22,17.33,17.37,16.89,17.05,131800,16.9965909725616,17.0358214191227,16.5650560603904,16.7219778466345,134385.419034165,0.0,1.0
2006-11-24,17.27,17.45,17.05,17.37,90600,16.9377453027201,17.1142823122447,16.7219778466345,17.0358214191227,92377.230383121,0.0,1.0
2006-11-27,16.9,17.37,16.78,17.27,489700,16.5748636720307,17.0358214191227,16.4571723323476,16.9377453027201,499306.067534374,0.0,1.0
2006-11-28,17.18,17.24,16.78,16.85,363100,16.8494767979578,16.9083224677993,16.4571723323476,16.5258256138294,370222.65289306,0.0,1.0
2006-11-29,17.4,17.78,17.23,17.325,405700,17.0652442540434,17.4379334963731,16.8985148561591,16.9916871667415,413658.304265256,0.0,1.0
2006-11-30,17.23,17.69,17.12,17.44,398300,16.8985148561591,17.3496649916108,16.7906311281163,17.1044747006044,406113.144167738,0.0,1.0
2006-12-01,17.06,17.54,16.71,17.3,314300,16.7317854582748,17.202550817007,16.3885190508658,16.9671681376409,320465.380898618,0.0,1.0
2006-12-04,17.79,18.06,17.04,17.15,420600,17.4477411080134,17.7125466223002,16.7121702349942,16.8200539630371,428850.586083229,0.0,1.0
2006-12-05,17.94,18.24,17.78,17.86,377700,17.5948552826172,17.8890836318248,17.4379334963731,17.5163943894951,385109.049842216,0.0,1.0
2006-12-06,18.07,18.36,17.59,17.965,308400,17.7223542339405,18.0067749715079,17.2515888752083,17.6193743117178,314449.645145193,0.0,1.0
2006-12-07,18.18,18.61,18.01,18.13,321100,17.8302379619833,18.2519652625143,17.663508564099,17.781199903782,327398.7712585,0.0,1.0
2006-12-08,18.12,18.48,17.79,18.13,266400,17.7713922921418,18.1244663111909,17.4477411080134,17.781199903782,271625.763510633,0.0,1.0
2006-12-11,18.37,18.65,18.13,18.16,281500,18.0165825831481,18.2911957090753,17.781199903782,17.8106227387028,287021.968574488,0.0,1.0
2006-12-12,18.38,18.53,17.97,18.47,311600,18.0263901947884,18.1735043693922,17.6242781175379,18.1146586995507,317712.417079255,0.0,1.0
2006-12-13,17.99,18.54,17.91,18.48,650200,17.6438933408185,18.1833119810325,17.5654324476964,18.1244663111909,662954.472352153,0.0,1.0
2006-12-14,18.06,18.16,17.9,18.03,332900,17.7125466223002,17.8106227387028,17.5556248360562,17.6831237873795,339430.242765354,0.0,1.0
2006-12-15,18.27,18.32,18.06,18.13,423600,17.9185064667456,17.9675445249469,17.7125466223002,17.781199903782,431909.434771413,0.0,1.0
2006-12-18,18.1,18.6,17.9895,18.32,484900,17.7517770688613,18.242157650874,17.6434029602364,17.9675445249469,494411.909633281,0.0,1.0
2006-12-19,18.01,18.182,17.83,18.03,287300,17.663508564099,17.8321994843113,17.4869715545744,17.6831237873795,292935.742704973,0.0,1.0
2006-12-20,18.31,18.57,18.04,18.08,296600,17.9577369133066,18.2127348159532,17.6929313990197,17.7321618455808,302418.173638341,0.0,1.0
2006-12-21,18.13,18.52,17.97,18.36,255900,17.781199903782,18.163696757752,17.6242781175379,18.0067749715079,260919.793101994,0.0,1.0
2006-12-22,18.14,18.29,17.94,18.16,112200,17.7910075154223,17.9381216900261,17.5948552826172,17.8106227387028,114400.940938037,0.0,1.0
2006-12-26,18.67,18.82,17.95,18.18,256600,18.3108109323558,18.4579251069596,17.6046628942574,17.8302379619833,261633.52446257,0.0,1.0
2006-12-27,18.7,18.8,18.67,18.78,303800,18.3402337672766,18.4383098836791,18.3108109323558,18.4186946603986,309759.410489979,0.0,1.0
2006-12-28,18.68,18.91,18.6,18.71,171600,18.320618543996,18.5461936117219,18.242157650874,18.3500413789168,174966.144964057,0.0,1.0
2006-12-29,18.87,19.33,18.7,18.75,398400,18.5069631651609,18.9581133006126,18.3402337672766,18.3892718254778,406215.105790677,0.0,1.0
2007-01-03,18.75,19.24,18.4,19.13,497000,18.3892718254778,18.8698447958503,18.0460054180689,18.7619610678075,506749.266008953,0.0,1.0
2007-01-04,18.89,18.95,18.33,18.74,501400,18.5265783884414,18.5854240582829,17.9773521365871,18.3794642138376,511235.577418287,0.0,1.0
2007-01-05,18.63,18.9,18.29,18.9,496900,18.2715804857948,18.5363860000816,17.9381216900261,18.5363860000816,506647.304386012,0.0,1.0
2007-01-08,18.88,19.13,18.48,18.63,832900,18.5167707768011,18.7619610678075,18.1244663111909,18.2715804857948,849238.35746249,0.0,1.0
2007-01-09,18.66,18.93,18.44,18.86,535700,18.3010033207155,18.5658088350024,18.0852358646299,18.4971555535206,546208.414086512,0.0,1.0
2007-01-10,18.93,19.01,18.44,18.48,340600,18.5658088350024,18.6442697281245,18.0852358646299,18.1244663111909,347281.287731689,0.0,1.0
2007-01-11,18.89,19.05,18.79,19.04,396400,18.5265783884414,18.6835001746855,18.4285022720388,18.6736925630452,404175.873331889,0.0,1.0
2007-01-12,18.95,18.96,18.71,18.8,253000,18.5854240582829,18.5952316699232,18.3500413789168,18.4383098836791,257962.906036751,0.0,1.0
2007-01-16,18.58,19.0,18.46,19.0,544500,18.2225424275935,18.6344621164842,18.1048510879104,18.6344621164842,555181.03690518,0.0,1.0
2007-01-17,18.68,18.71,18.46,18.515,345400,18.320618543996,18.3500413789168,18.1048510879104,18.1587929519318,352175.445632782,0.0,1.0
2007-01-18,16.89,18.43,16.54,18.43,1136900,16.5650560603904,18.0754282529897,16.2217896529815,18.0754282529897,1159201.69119835,0.0,1.0
2007-01-19,16.87,17.15,16.66,16.875,1350900,16.5454408371099,16.8200539630371,16.3394809926646,16.55034464293,1377399.56428872,0.0,1.0
2007-01-22,16.88,16.98,16.44,16.83,571600,16.5552484487502,16.6533245651527,16.123713536579,16.5062103905489,582812.636721764,0.0,1.0
2007-01-23,17.13,17.4,16.81,16.83,354800,16.8004387397565,17.0652442540434,16.4865951672684,16.5062103905489,361759.838189088,0.0,1.0
2007-01-24,17.15,17.41,17.08,17.19,759700,16.8200539630371,17.0750518656837,16.7514006815553,16.8592844095981,774602.449470825,0.0,1.0
2007-01-25,16.69,17.39,16.61,17.19,453600,16.3689038275853,17.0554366424032,16.2904429344633,16.8592844095981,462497.921653242,0.0,1.0
2007-01-26,16.96,17.15,16.39,16.73,412700,16.6337093418722,16.8200539630371,16.0746754783777,16.4081342741463,420795.617871016,0.0,1.0
2007-01-29,16.94,17.13,16.59,16.81,456400,16.6140941185917,16.8004387397565,16.2708277111828,16.4865951672684,465352.847095545,0.0,1.0
2007-01-30,17.14,17.24,16.92,17.01,310700,16.8102463513968,16.9083224677993,16.5944788953112,16.6827474000735,316794.7624728,0.0,1.0
2007-01-31,17.33,17.51,16.7,17.01,569800,16.9965909725616,17.1731279820862,16.3787114392256,16.6827474000735,580977.327508857,0.0,1.0
2007-02-01,17.77,18.08,17.42,17.43,353500,17.4281258847329,17.7321618455808,17.0848594773239,17.0946670889642,360434.337090874,0.0,1.0
2007-02-02,17.81,18.18,17.76,17.89,487100,17.4673563312939,17.8302379619833,17.4183182730926,17.5458172244159,496655.065337948,0.0,1.0
2007-02-05,17.5,17.94,17.47,17.88,364900,17.163320370446,17.5948552826172,17.1338975355252,17.5360096127757,372057.962105969,0.0,1.0
2007-02-06,17.56,17.69,17.2,17.45,648600,17.2221660402875,17.3496649916108,16.8690920212383,17.1142823122447,661323.086385124,0.0,1.0
2007-02-07,20.41,20.9,17.68,17.68,2181800,20.0173353577601,20.4979083281326,17.3398573799706,17.3398573799706,2224598.68929242,0.0,1.0
2007-02-08,19.27,19.9,19.12,19.82,1313300,18.8992676307711,19.5171471641071,18.7521534561673,19.4386862709851,1339061.99406349,0.0,1.0
2007-02-09,19.12,19.8,19.07,19.27,632500,18.7521534561673,19.4190710477046,18.703115397966,18.8992676307711,644907.265091875,0.0,1.0
2007-02-12,19.13,19.27,18.87,19.12,289300,18.7619610678075,18.8992676307711,18.5069631651609,18.7521534561673,294974.975163763,0.0,1.0
2007-02-13,19.46,19.7,19.23,19.24,314400,19.0856122519359,19.320994931302,18.8600371842101,18.8698447958503,320567.342521559,0.0,1.0
2007-02-14,19.96,20.3,19.3,19.49,614100,19.5759928339487,19.9094516297173,18.9286904656918,19.1150350868567,626146.32647102,0.0,1.0
2007-02-15,20.26,20.3,19.9,19.98,445100,19.8702211831563,19.9094516297173,19.5171471641071,19.5956080572292,453831.18370339,0.0,1.0
2007-02-16,20.08,20.29,20.0,20.25,357300,19.6936841736317,19.8996440180771,19.6152232805097,19.8604135715161,364308.878762573,0.0,1.0
2007-02-20,20.07,20.21,19.56,19.99,449600,19.6838765619915,19.821183124955,19.1836883683385,19.6054156688694,458419.456735663,0.0,1.0
2007-02-21,20.19,20.34,19.54,19.8,389000,19.8015679016745,19.9486820762783,19.164073145058,19.4190710477046,396630.713234372,0.0,1.0
2007-02-22,20.51,20.59,20.13,20.2,789700,20.1154114741627,20.1938723672847,19.742722231833,19.8113755133148,805190.936352655,0.0,1.0
2007-02-23,20.43,20.73,20.181,20.4,563200,20.0369505810406,20.3311789302483,19.7927410511983,20.0075277461199,574247.860394854,0.0,1.0
2007-02-26,21.07,21.23,20.31,20.56,849000,20.6646377260169,20.821559512261,19.9192592413576,20.164449532364,865654.178755738,0.0,1.0
2007-02-27,19.83,20.8,19.73,20.65,1048200,19.4484938826253,20.3998322117301,19.3504177662228,20.2527180371262,1068761.73165108,0.0,1.0
2007-02-28,20.14,20.31,19.7,19.96,514600,19.7525298434733,19.9192592413576,19.320994931302,19.5759928339487,524694.51164629,0.0,1.0
2007-03-01,20.0,20.09,19.53,19.98,851200,19.6152232805097,19.703491785272,19.1542655334177,19.5956080572292,867897.334460402,0.0,1.0
2007-03-02,19.05,19.88,18.99,19.8,690700,18.6835001746855,19.4975319408266,18.6246545048439,19.4190710477046,704248.929642622,0.0,1.0
2007-03-05,18.74,19.57,18.7,18.94,466000,18.3794642138376,19.1934959799787,18.3402337672766,18.5756164466427,475141.162897729,0.0,1.0
2007-03-06,19.76,19.95,18.66,18.66,384800,19.3798406011436,19.5661852223084,18.3010033207155,18.3010033207155,392348.325070915,0.0,1.0
2007-03-07,20.01,20.3699,19.58,19.76,650800,19.6250308921499,19.9780068350827,19.203303591619,19.3798406011436,663566.242089793,0.0,1.0
2007-03-08,20.7,21.11,20.26,20.26,949900,20.3017560953275,20.703868172578,19.8702211831563,19.8702211831563,968533.456301619,0.0,1.0
2007-03-09,21.29,21.42,21.0,21.39,776200,20.8804051821026,21.0079041334259,20.5959844445352,20.9784812985051,791426.117255831,0.0,1.0
2007-03-12,21.1,21.4,21.06,21.38,519600,20.6940605609377,20.9882889101454,20.6548301143767,20.9686736868649,529792.592793263,0.0,1.0
2007-03-13,20.36,21.23,20.35,21.0,714700,19.9682972995589,20.821559512261,19.9584896879186,20.5959844445352,728719.719148084,0.0,1.0
2007-03-14,20.48,20.6,20.03,20.36,522600,20.0859886392419,20.203679978925,19.6446461154304,19.9682972995589,532851.441481446,0.0,1.0
2007-03-15,20.69,20.81,20.38,20.5,353200,20.2919484836873,20.4096398233703,19.9879125228394,20.1056038625224,360128.452222056,0.0,1.0
2007-03-16,20.8,20.89,20.39,20.68,519400,20.3998322117301,20.4881007164924,19.9977201344796,20.282140872047,529588.669547383,0.0,1.0
2007-03-19,21.1,21.23,20.95,21.0,451800,20.6940605609377,20.821559512261,20.5469463863339,20.5959844445352,460662.612440332,0.0,1.0
2007-03-20,21.14,21.34,20.79,21.05,355800,20.7332910074987,20.9294432403038,20.3900246000898,20.6450225027364,362779.454418482,0.0,1.0
2007-03-21,21.46,21.73,21.04,21.21,679400,21.0471345799869,21.3119400942738,20.6352148910962,20.8019442889805,692727.266250467,0.0,1.0
2007-03-22,21.3,21.64,21.16,21.64,699100,20.8902127937428,21.2236715895115,20.7529062307792,21.2236715895115,712813.705969535,0.0,1.0
2007-03-23,21.31,21.42,20.97,21.26,376000,20.9000204053831,21.0079041334259,20.5665616096144,20.8509823471818,383375.702252245,0.0,1.0
2007-03-26,21.19,21.4,20.89,21.3,398200,20.7823290657,20.9882889101454,20.4881007164924,20.8902127937428,406011.182544799,0.0,1.0
2007-03-27,21.31,21.47,21.1,21.13,281900,20.9000204053831,21.0569421916271,20.6940605609377,20.7234833958585,287429.815066244,0.0,1.0
2007-03-28,21.13,21.55,21.08,21.5,377400,20.7234833958585,21.1354030847492,20.6744453376572,21.0863650265479,384803.164973397,0.0,1.0
2007-03-29,20.81,21.3,20.34,21.25,758400,20.4096398233703,20.8902127937428,19.9486820762783,20.8411747355415,773276.948372616,0.0,1.0
2007-03-30,21.04,21.4,20.82,20.9,472900,20.6352148910962,20.9882889101454,20.4194474350106,20.4979083281326,482176.51488055,0.0,1.0
2007-04-02,21.3,21.53,21.0,21.0,409200,20.8902127937428,21.1157878614687,20.5959844445352,20.5959844445352,417226.961068136,0.0,1.0
2007-04-03,21.88,22.22,21.4,21.47,474600,21.4590542688776,21.7925130646463,20.9882889101454,21.0569421916271,483909.862470521,0.0,1.0
2007-04-04,21.77,21.99,21.46,21.89,435000,21.3511705408348,21.5669379969204,21.0471345799869,21.4688618805178,443533.059786508,0.0,1.0
2007-04-05,22.29,22.29,21.71,21.73,243900,21.861166346128,21.861166346128,21.2923248709933,21.3119400942738,248684.398349263,0.0,1.0
2007-04-09,22.56,22.72,22.21,22.43,496200,22.1259718604149,22.282893646659,21.782705453006,21.9984729090916,505933.573025438,0.0,1.0
2007-04-10,22.65,22.68,22.43,22.45,304000,22.2142403651772,22.243663200098,21.9984729090916,22.0180881323721,309963.333735858,0.0,1.0
2007-04-11,22.16,22.8,21.94,22.72,525400,21.7336673948047,22.361354539781,21.5178999387191,22.282893646659,535706.36692375,0.0,1.0
2007-04-12,23.27,23.39,22.11,22.22,732000,22.822312286873,22.9400036265561,21.6846293366035,21.7925130646463,746359.079916607,0.0,1.0
2007-04-13,23.52,23.6,22.68,23.38,829600,23.0675025778794,23.1459634710014,22.243663200098,22.9301960149158,845873.623905486,0.0,1.0
2007-04-16,23.66,23.81,23.25,23.65,578100,23.204809140843,23.3519233154468,22.8026970635925,23.1950015292027,589440.142212827,0.0,1.0
2007-04-17,23.27,23.76,23.15,23.73,508700,22.822312286873,23.3028852572455,22.70462094719,23.2734624223247,518678.775892866,0.0,1.0
2007-04-18,23.32,23.72,23.16,23.42,349600,22.8713503450743,23.2636548106845,22.7144285588302,22.9694264614768,356457.833796237,0.0,1.0
2007-04-19,22.97,23.53,22.35,23.04,506500,22.5280839376654,23.0773101895196,21.9200120159696,22.5967372191472,516435.620188197,0.0,1.0
2007-04-20,23.25,23.48,22.85,23.31,296200,22.8026970635925,23.0282721313184,22.4103925979823,22.861542733434,302010.327146583,0.0,1.0
2007-04-23,23.54,23.68,23.03,23.3,345000,23.0871178011599,23.2244243641235,22.5869296075069,22.8517351217938,351767.599141023,0.0,1.0
2007-04-24,22.86,23.92,22.75,23.77,735300,22.4202002096226,23.4598070434896,22.3123164815798,23.3126928688858,749723.813473606,0.0,1.0
2007-04-25,21.5,23.26,21.28,22.86,1554000,21.0863650265479,22.8125046752328,20.8705975704623,22.4202002096226,1584483.6204787,0.0,1.0
2007-04-26,25.03,25.97,22.12,23.17,2250100,24.5484519355579,25.4703674297418,21.6944369482437,22.7242361704705,2294238.47776005,0.0,1.0
2007-04-27,24.21,25.0,24.13,24.9,771400,23.744227781057,24.5190291006371,23.6657668879349,24.4209529842346,786531.959354739,0.0,1.0
2007-04-30,24.5,25.0,23.64,23.98,830800,24.0286485186244,24.5190291006371,23.1851939175624,23.5186527133311,847097.163380759,0.0,1.0
2007-05-01,24.7525,24.96,24.22,24.45,675200,24.2762907125408,24.4797986540761,23.7540353926972,23.9796104604231,688444.878087012,0.0,1.0
2007-05-02,24.88,25.1,24.62,24.98,691200,24.401337760954,24.6171052170397,24.1463398583074,24.4994138773566,704758.737757321,0.0,1.0
2007-05-03,25.39,25.95,24.56,24.81,976100,24.901525954607,25.4507522064613,24.0874941884659,24.3326844794723,995247.401511749,0.0,1.0
2007-05-04,25.68,25.81,25.31,25.33,674200,25.1859466921744,25.3134456434977,24.823065061485,24.8426802847655,687425.261857618,0.0,1.0
2007-05-07,25.47,25.89,25.45,25.48,427600,24.9799868477291,25.3919065366198,24.9603716244486,24.9897944593693,435987.89968899,0.0,1.0
2007-05-08,25.25,25.49,25.03,25.48,562000,24.7642193916435,24.9996020710096,24.5484519355579,24.9897944593693,573024.32091958,0.0,1.0
2007-05-09,24.55,24.78,23.01,23.89,908600,24.0776865768256,24.3032616445515,22.5673143842264,23.4303842085688,926423.306027636,0.0,1.0
2007-05-10,23.71,24.49,23.33,24.34,926300,23.2538471990442,24.0188409069841,22.8811579567145,23.8717267323803,944470.513287914,0.0,1.0
2007-05-11,24.5,24.55,23.5,23.81,799400,24.0286485186244,24.0776865768256,23.0478873545989,23.3519233154468,815081.213777779,0.0,1.0
2007-05-14,24.38,24.86,24.32,24.55,1645000,23.9109571789413,24.3817225376735,23.8521115090998,24.0776865768256,1677268.69735358,0.0,1.0
2007-05-15,24.18,24.76,24.11,24.53,1097000,23.7148049461362,24.283646421271,23.6461516646544,24.0580713535451,1118519.00364552,0.0,1.0
2007-05-16,23.62,23.96,23.36,23.96,1057500,23.1655786942819,23.4990374900506,22.9105807916353,23.4990374900506,1078244.16258444,0.0,1.0
2007-05-17,23.56,23.95,23.33,23.55,964700,23.1067330244404,23.4892298784103,22.8811579567145,23.0969254128002,983623.776496653,0.0,1.0
2007-05-18,23.72,24.13,23.28,23.69,484800,23.2636548106845,23.6657668879349,22.8321198985133,23.2342319757637,494309.948010342,0.0,1.0
2007-05-21,23.98,24.5,23.6,23.74,497600,23.5186527133311,24.0286485186244,23.1459634710014,23.283270033965,507361.035746589,0.0,1.0
2007-05-22,24.57,24.8,24.06,24.07,530000,24.0973018001061,24.322876867832,23.5971136064531,23.6069212180934,540396.601578965,0.0,1.0
2007-05-23,24.42,24.71,24.31,24.66,401600,23.9501876255023,24.2346083630697,23.8423038974595,24.1855703048684,409477.87772474,0.0,1.0
2007-05-24,22.81,24.26,22.7,24.26,1311500,22.3711621514213,23.7932658392582,22.2632784233785,23.7932658392582,1337226.68485059,0.0,1.0
2007-05-25,23.17,23.49,22.89,22.96,505300,22.7242361704705,23.0380797429586,22.4496230445433,22.5182763260251,515212.080712924,0.0,1.0
2007-05-29,23.57,23.68,23.12,23.16,471500,23.1165406360807,23.2244243641235,22.6751981122692,22.7144285588302,480749.052159398,0.0,1.0
2007-05-30,22.95,23.6,22.86,23.4,1026800,22.5084687143849,23.1459634710014,22.4202002096226,22.9498112381963,1046941.94434204,0.0,1.0
2007-05-31,24.54,24.58,22.94,22.94,1283600,24.0678789651854,24.1071094117464,22.4986611027446,22.4986611027446,1308779.39205048,0.0,1.0
2007-06-01,25.14,25.29,24.58,24.83,848100,24.6563356636007,24.8034498382045,24.1071094117464,24.3522997027528,864736.52414928,0.0,1.0
2007-06-04,25.13,25.27,24.87,25.18,585200,24.6465280519604,24.783834614924,24.3915301493138,24.6955661101617,596679.417441528,0.0,1.0
2007-06-05,24.98,25.35,24.7099,25.1,456600,24.4994138773566,24.862295508046,24.2345102869533,24.6171052170397,465556.770341424,0.0,1.0
2007-06-06,24.61,25.07,24.44,24.81,465200,24.1365322466672,24.5876823821189,23.9698028487828,24.3326844794723,474325.469914214,0.0,1.0
2007-06-07,23.76,24.73,23.72,24.61,585100,23.3028852572455,24.2542235863502,23.2636548106845,24.1365322466672,596577.455818588,0.0,1.0
2007-06-08,24.23,24.26,23.69,23.69,395100,23.7638430043375,23.7932658392582,23.2342319757637,23.2342319757637,402850.372233676,0.0,1.0
2007-06-11,24.0,24.39,23.87,24.21,321100,23.5382679366116,23.9207647905816,23.4107689852883,23.744227781057,327398.771258501,0.0,1.0
2007-06-12,23.1,23.91,22.94,23.91,624500,22.6555828889887,23.4499994318493,22.4986611027446,23.4499994318493,636750.335256722,0.0,1.0
2007-06-13,23.5,23.7,23.16,23.16,632500,23.0478873545989,23.244039587404,22.7144285588302,22.7144285588302,644907.265091876,0.0,1.0
2007-06-14,23.73,23.85,23.5,23.51,466000,23.2734624223247,23.3911537620078,23.0478873545989,23.0576949662391,475141.162897731,0.0,1.0
2007-06-15,24.14,24.26,23.645,24.03,480100,23.6755744995752,23.7932658392582,23.1900977233826,23.5676907715324,489517.751732189,0.0,1.0
2007-06-18,23.44,24.33,23.33,24.33,598800,22.9890416847573,23.86191912074,22.8811579567145,23.86191912074,610546.198161291,0.0,1.0
2007-06-19,22.89,23.36,22.69,23.32,755300,22.4496230445433,22.9105807916353,22.2534708117382,22.8713503450743,770116.138061494,0.0,1.0
2007-06-20,22.37,23.28,22.33,23.04,540700,21.9396272392501,22.8321198985133,21.9003967926891,22.5967372191472,551306.495233482,0.0,1.0
2007-06-21,23.13,23.3,22.28,22.35,677900,22.6850057239094,22.8517351217938,21.8513587344878,21.9200120159696,691197.841906378,0.0,1.0
2007-06-22,22.25,23.23,22.12,23.04,1113300,21.821935899567,22.783081840312,21.6944369482437,22.5967372191472,1135138.74818464,0.0,1.0
2007-06-25,21.94,22.49,21.7,22.25,646000,21.5178999387191,22.0573185789331,21.282517259353,21.821935899567,658672.0841887,0.0,1.0
2007-06-26,21.87,22.36,21.52,21.95,653400,21.4492466572373,21.9298196276098,21.1059802498284,21.5277075503594,666217.244286218,0.0,1.0
2007-06-27,22.23,22.3,21.56,21.75,321600,21.8023206762865,21.8709739577683,21.1452106963894,21.3315553175543,327908.579373198,0.0,1.0
2007-06-28,21.93,22.29,21.71,22.29,566200,21.5080923270789,21.861166346128,21.2923248709933,21.861166346128,577306.709083035,0.0,1.0
2007-06-29,22.66,23.11,22.0,22.0,952500,22.2240479768175,22.6653905006289,21.5767456085606,21.5767456085606,971184.458498042,0.0,1.0
2007-07-02,22.43,23.06,22.35,22.8,573300,21.9984729090916,22.6163524424277,21.9200120159696,22.361354539781,584545.984311736,0.0,1.0
2007-07-03,22.26,22.55,22.08,22.36,239200,21.8317435112073,22.1161642487747,21.6552065016827,21.9298196276098,243892.202071109,0.0,1.0
2007-07-05,22.47,22.5,22.1,22.37,303800,22.0377033556526,22.0671261905734,21.6748217249632,21.9396272392501,309759.41048998,0.0,1.0
2007-07-06,22.31,22.73,22.23,22.55,225800,21.8807815694085,22.2927012582993,21.8023206762865,22.1161642487747,230229.344597227,0.0,1.0
2007-07-09,22.89,23.19,22.15,22.25,528400,22.4496230445433,22.743851393751,21.7238597831645,21.821935899567,538765.215611933,0.0,1.0
2007-07-10,22.51,22.93,22.28,22.62,675400,22.0769338022136,22.4888534911044,21.8513587344878,22.1848175302565,688648.801332892,0.0,1.0
2007-07-11,22.64,22.7,22.14,22.54,378200,22.204432753537,22.2632784233785,21.7140521715242,22.1063566371344,385618.857956913,0.0,1.0
2007-07-12,22.99,23.08,22.46,22.78,265900,22.5476991609459,22.6359676657082,22.0278957440124,22.3417393165005,271115.955395936,0.0,1.0
2007-07-13,22.47,23.07,22.36,22.96,315100,22.0377033556526,22.6261600540679,21.9298196276098,22.5182763260251,321281.073882135,0.0,1.0
2007-07-16,22.44,22.54,22.03,22.45,488200,22.0082805207319,22.1063566371344,21.6061684434814,22.0180881323721,497776.643190282,0.0,1.0
2007-07-17,24.12,24.38,22.45,22.46,1003300,23.6559592762947,23.9109571789413,22.0180881323721,22.0278957440124,1022980.96295127,0.0,1.0
2007-07-18,23.51,24.01,23.0,24.01,492400,23.0576949662391,23.5480755482519,22.5575067725861,23.5480755482519,502059.03135374,0.0,1.0
2007-07-19,24.03,24.18,23.5,23.65,318100,23.5676907715324,23.7148049461362,23.0478873545989,23.1950015292027,324339.922570317,0.0,1.0
2007-07-20,23.6,23.9829,23.24,23.93,505100,23.1459634710014,23.5214969207068,22.7928894519522,23.4696146551298,515008.157467047,0.0,1.0
2007-07-23,23.25,23.89,23.21,23.66,396100,22.8026970635925,23.4303842085688,22.7634666170315,23.204809140843,403869.988463071,0.0,1.0
2007-07-24,22.47,23.28,22.27,23.23,596500,22.0377033556526,22.8321198985133,21.8415511228475,22.783081840312,608201.080833683,0.0,1.0
2007-07-25,23.14,23.45,22.31,22.31,1047300,22.6948133355497,22.9988492963976,21.8807815694085,21.8807815694085,1067844.07704462,0.0,1.0
2007-07-26,19.27,20.9457,18.59,20.9,4091600,18.8992676307711,20.5427291133286,18.2323500392338,20.4979083281326,4171861.76418959,0.0,1.0
2007-07-27,17.93,19.22,17.752,19.2,1543700,17.5850476709769,18.8502295725698,17.4104721837804,18.8306143492893,1573981.57331594,0.0,1.0
2007-07-30,17.97,18.24,17.29,18.19,1160700,17.6242781175379,17.8890836318248,16.9573605260006,17.8400455736236,1183468.55745793,0.0,1.0
2007-07-31,17.71,18.53,17.68,18.04,1032500,17.3692802148913,18.1735043693922,17.3398573799706,17.6929313990197,1052753.75684959,0.0,1.0
2007-08-01,17.88,17.92,17.21,17.57,1306700,17.5360096127757,17.5752400593367,16.8788996328786,17.2319736519278,1332332.52694949,0.0,1.0
2007-08-02,17.38,18.0,17.18,17.93,833400,17.0456290307629,17.6537009524587,16.8494767979578,17.5850476709769,849748.165577186,0.0,1.0
2007-08-03,16.34,17.58,16.31,17.23,787700,16.0256374201764,17.241781263568,15.9962145852556,16.8985148561591,803151.703893868,0.0,1.0
2007-08-06,16.0,16.49,15.78,16.49,775500,15.6921786244077,16.1727515947802,15.4764111683221,16.1727515947802,790712.385895259,0.0,1.0
2007-08-07,15.45,16.14,14.8,15.97,1605700,15.1527599841937,15.8294851873713,14.5152652275772,15.662755789487,1637197.77953838,0.0,1.0
2007-08-08,14.12,15.88,13.92,15.695,1871000,13.8483476360398,15.5744872847247,13.6521954032347,15.39304646938,1907701.96519669,0.0,1.0
2007-08-09,13.93,14.54,13.42,14.05,2457300,13.662003014875,14.2602673249305,13.161814821222,13.7796943545581,2505502.96049054,0.0,1.0
2007-08-10,16.86,17.5,13.66,14.12,2057100,16.5356332254697,17.163320370446,13.3971975005881,13.8483476360398,2097452.54548695,0.0,1.0
2007-08-13,17.5,18.88,16.78,17.11,1375400,17.163320370446,18.5167707768011,16.4571723323476,16.780823516476,1402380.16190888,0.0,1.0
2007-08-14,17.06,17.76,17.01,17.59,713800,16.7317854582748,17.4183182730926,16.6827474000735,17.2515888752083,727802.064541629,0.0,1.0
2007-08-15,16.53,17.13,16.53,17.01,610100,16.2119820413413,16.8004387397565,16.2119820413413,16.6827474000735,622067.861553443,0.0,1.0
2007-08-16,16.24,17.2,15.53,16.46,859300,15.9275613037739,16.8690920212383,15.2312208773158,16.1433287598595,876156.225918495,0.0,1.0
2007-08-17,16.78,17.19,16.48,17.09,447400,16.4571723323476,16.8592844095981,16.16294398314,16.7612082931955,456176.301030997,0.0,1.0
2007-08-20,16.7,17.0,16.27,16.85,349000,16.3787114392256,16.6729397884332,15.9569841386946,16.5258256138294,355846.0640586,0.0,1.0
2007-08-21,16.83,17.06,16.6,16.7,322600,16.5062103905489,16.7317854582748,16.280635322823,16.3787114392256,328928.195602592,0.0,1.0
2007-08-22,17.31,17.58,16.63,17.04,335000,16.9769757492811,17.241781263568,16.3100581577438,16.7121702349942,341571.436847081,0.0,1.0
2007-08-23,17.72,18.2,16.92,17.42,677900,17.3790878265316,17.8498531852638,16.5944788953112,17.0848594773239,691197.841906375,0.0,1.0
2007-08-24,17.78,17.89,17.49,17.7,429700,17.4379334963731,17.5458172244159,17.1535127588057,17.3594726032511,438129.093770718,0.0,1.0
2007-08-27,17.36,17.75,17.29,17.7,302400,17.0260138074824,17.4085106614523,16.9573605260006,17.3594726032511,308331.947768828,0.0,1.0
2007-08-28,15.9,17.16,15.76,17.13,650500,15.5941025080052,16.8298615746773,15.4567959450416,16.8004387397565,663260.357220973,0.0,1.0
2007-08-29,16.21,16.31,15.89,16.07,319900,15.8981384688531,15.9962145852556,15.5842948963649,15.7608319058895,326175.231783227,0.0,1.0
2007-08-30,15.97,16.41,15.94,16.04,346100,15.662755789487,16.0942907016582,15.6333329545662,15.7314090709688,352889.176993357,0.0,1.0
2007-08-31,16.23,16.26,15.1,15.3,704700,15.9177536921336,15.9471765270544,14.8094935767848,15.0056458095899,718523.556854143,0.0,1.0
2007-09-04,16.26,16.49,15.9,16.11,698900,15.9471765270544,16.1727515947802,15.5941025080052,15.8000623524505,712609.782723655,0.0,1.0
2007-09-05,16.72,16.76,16.11,16.15,947800,16.3983266625061,16.4375571090671,15.8000623524505,15.8392927990116,966392.262219889,0.0,1.0
2007-09-06,16.52,16.76,16.42,16.76,475300,16.202174429701,16.4375571090671,16.1040983132985,16.4375571090671,484623.593831097,0.0,1.0
2007-09-07,16.06,16.6,15.81,16.23,395300,15.7510242942493,16.280635322823,15.5058340032429,15.9177536921336,403054.295479555,0.0,1.0
2007-09-10,15.53,16.16,15.22,16.12,497800,15.2312208773158,15.8491004106518,14.9271849164679,15.8098699640908,507564.958992467,0.0,1.0
2007-09-11,15.3,15.63,15.25,15.58,360900,15.0056458095899,15.3292969937183,14.9566077513886,15.280258935517,367979.497188393,0.0,1.0
2007-09-12,15.1,15.604,15.08,15.24,374000,14.8094935767848,15.3037972034537,14.7898783535043,14.9468001397484,381336.469793458,0.0,1.0
2007-09-13,14.98,15.39,14.94,15.2,293100,14.6918022371018,15.0939143143522,14.6525717905407,14.9075696931874,298849.51683546,0.0,1.0
2007-09-14,15.34,15.44,14.82,14.89,363300,15.0448762561509,15.1429523725535,14.5348804508577,14.6035337323395,370426.576138939,0.0,1.0
2007-09-17,14.59,15.34,14.56,15.34,608300,14.3093053831318,15.0448762561509,14.279882548211,15.0448762561509,620232.552340535,0.0,1.0
2007-09-18,15.32,15.34,14.39,14.7,564500,15.0252610328704,15.0448762561509,14.1131531503267,14.4171891111746,575573.361493066,0.0,1.0
2007-09-19,15.16,15.95,15.1,15.48,452800,14.8683392466263,15.6431405662065,14.8094935767848,15.1821828191145,461682.228669727,0.0,1.0
2007-09-20,14.96,15.36,14.92,15.09,361900,14.6721870138212,15.0644914794314,14.6329565672602,14.7996859651446,368999.113417788,0.0,1.0
2007-09-21,15.32,15.74,15.06,15.1,437800,15.0252610328704,15.4371807217611,14.7702631302238,14.8094935767848,446387.985228812,0.0,1.0
2007-09-24,15.22,15.41,15.1,15.28,350200,14.9271849164679,15.1135295376327,14.8094935767848,14.9860305863094,357069.603533873,0.0,1.0
2007-09-25,15.61,15.68,15.07,15.1,347100,15.3096817704378,15.3783350519196,14.780070741864,14.8094935767848,353908.793222752,0.0,1.0
2007-09-26,15.58,16.08,15.39,15.74,471600,15.280258935517,15.7706395175298,15.0939143143522,15.4371807217611,480851.013782339,0.0,1.0
2007-09-27,15.79,15.96,15.57,15.72,476400,15.4862187799624,15.6529481778467,15.2704513238768,15.4175654984806,485745.17168343,0.0,1.0
2007-09-28,15.1,15.83,15.08,15.74,461900,14.8094935767848,15.5254492265234,14.7898783535043,15.4371807217611,470960.736357214,0.0,1.0
2007-10-01,17.03,17.06,15.09,15.09,997200,16.702362623354,16.7317854582748,14.7996859651446,14.7996859651446,1016761.30395197,0.0,1.0
2007-10-02,17.31,17.56,16.56,16.84,648400,16.9769757492811,17.2221660402875,16.241404876262,16.5160180021892,661119.163139246,0.0,1.0
2007-10-03,16.9,17.38,16.68,17.25,375000,16.5748636720307,17.0456290307629,16.3590962159451,16.9181300794396,382356.086022851,0.0,1.0
2007-10-04,16.68,17.06,16.59,16.94,384500,16.3590962159451,16.7317854582748,16.2708277111828,16.6140941185917,392042.440202096,0.0,1.0
2007-10-05,17.16,17.7,16.74,16.89,408600,16.8298615746773,17.3594726032511,16.4179418857866,16.5650560603904,416615.191330499,0.0,1.0
2007-10-08,16.86,17.57,16.71,17.11,385700,16.5356332254697,17.2319736519278,16.3885190508658,16.780823516476,393265.979677369,0.0,1.0
2007-10-09,16.57,16.92,16.34,16.84,360000,16.2512124879023,16.5944788953112,16.0256374201764,16.5160180021892,367061.842581937,0.0,1.0
2007-10-10,16.03,16.5,15.75,16.5,523300,15.7216014593285,16.1825592064205,15.4469883334014,16.1825592064205,533565.172842022,0.0,1.0
2007-10-11,15.44,16.19,15.35,16.08,502300,15.1429523725535,15.8785232455726,15.0546838677912,15.7706395175298,512153.232024741,0.0,1.0
2007-10-12,16.11,16.33,15.34,15.43,314300,15.8000623524505,16.0158298085362,15.0448762561509,15.1331447609132,320465.38089862,0.0,1.0
2007-10-15,15.89,16.37,15.78,16.05,401200,15.5842948963649,16.0550602550972,15.4764111683221,15.741216682609,409070.031232983,0.0,1.0
2007-10-16,15.35,16.06,15.29,15.78,659800,15.0546838677912,15.7510242942493,14.9958381979497,15.4764111683221,672742.788154339,0.0,1.0
2007-10-17,15.49,15.85,15.25,15.25,438800,15.1919904307547,15.5450644498039,14.9566077513886,14.9566077513886,447407.601458207,0.0,1.0
2007-10-18,15.7,16.03,15.16,15.37,387700,15.3979502752001,15.7216014593285,14.8683392466263,15.0742990910717,395305.212136159,0.0,1.0
2007-10-19,15.13,15.7,15.12,15.7,486200,14.8389164117056,15.3979502752001,14.8291088000653,15.3979502752001,495737.410731494,0.0,1.0
2007-10-22,16.08,16.2,14.81,15.24,592400,15.7706395175298,15.8883308572128,14.5250728392174,14.9468001397484,604020.654293165,0.0,1.0
2007-10-23,16.3,16.67,16.01,16.24,404600,15.9864069736154,16.3492886043048,15.701986236048,15.9275613037739,412536.726412922,0.0,1.0
2007-10-24,15.83,16.64,15.31,16.05,640500,15.5254492265234,16.3198657693841,15.0154534212302,15.741216682609,653064.194927031,0.0,1.0
2007-10-25,15.11,15.65,14.61,15.35,1879500,14.8193011884251,15.3489122169988,14.3289206064123,15.0546838677912,1916368.70314653,0.0,1.0
2007-10-26,14.93,15.55,14.85,15.47,491700,14.6427641789005,15.2508361005963,14.5643032857784,15.1723752074742,501345.299993162,0.0,1.0
2007-10-29,15.09,15.46,14.65,14.95,770500,14.7996859651446,15.162567595834,14.3681510529733,14.662379402181,785614.304748283,0.0,1.0
2007-10-30,15.56,15.79,14.86,14.99,629700,15.2606437122365,15.4862187799624,14.5741108974187,14.701609848742,642052.339649574,0.0,1.0
2007-10-31,16.0,16.24,15.52,15.65,1147000,15.6921786244077,15.9275613037739,15.2214132656755,15.3489122169988,1169499.81511523,0.0,1.0
2007-11-01,15.53,15.74,15.05,15.74,915500,15.2312208773158,15.4371807217611,14.7604555185835,15.4371807217611,933458.658010453,0.0,1.0
2007-11-02,16.41,16.65,15.39,15.58,931500,16.0942907016582,16.3296733810243,15.0939143143522,15.280258935517,949772.517680763,0.0,1.0
2007-11-05,16.67,16.73,15.59,16.17,1056100,16.3492886043048,16.4081342741463,15.2900665471573,15.8589080222921,1076816.69986329,0.0,1.0
2007-11-06,16.58,16.74,16.15,16.74,856200,16.2610200995425,16.4179418857866,15.8392927990116,16.4179418857866,872995.415607376,0.0,1.0
2007-11-07,15.3,16.36,15.27,16.32,643800,15.0056458095899,16.0452526434569,14.9762229746691,16.0060221968959,656428.928484032,0.0,1.0
2007-11-08,15.45,15.75,14.96,15.4,628800,15.1527599841937,15.4469883334014,14.6721870138212,15.1037219259925,641134.685043119,0.0,1.0
2007-11-09,15.65,15.82,15.17,15.29,586700,15.3489122169988,15.5156416148832,14.8781468582666,14.9958381979497,598208.84178562,0.0,1.0
2007-11-12,15.78,16.16,15.46,15.7,769100,15.4764111683221,15.8491004106518,15.162567595834,15.3979502752001,784186.842027136,0.0,1.0
2007-11-13,15.74,16.13,15.32,15.96,975800,15.4371807217611,15.8196775757311,15.0252610328704,15.6529481778467,994941.516642931,0.0,1.0
2007-11-14,15.98,16.3,15.69,15.86,754900,15.6725634011272,15.9864069736154,15.3881426635598,15.5548720614442,769708.291569737,0.0,1.0
2007-11-15,14.73,15.87,14.55,15.87,1101500,14.4466119460954,15.5646796730844,14.2700749365708,15.5646796730844,1123107.27667779,0.0,1.0
2007-11-16,14.78,14.93,14.3704,14.77,628700,14.4956500042967,14.6427641789005,14.0939302315118,14.4858423926564,641032.723420176,0.0,1.0
2007-11-19,14.33,14.68,14.15,14.68,393200,14.0543074804852,14.3975738878941,13.8777704709606,14.3975738878941,400913.101397827,0.0,1.0
2007-11-20,14.5,14.7,14.1001,14.34,480000,14.2210368783695,14.4171891111746,13.8288304888757,14.0641150921254,489415.790109251,0.0,1.0
2007-11-21,14.2,14.64,14.15,14.39,428800,13.9268085291619,14.3583434413331,13.8777704709606,14.1131531503267,437211.439164262,0.0,1.0
2007-11-23,14.66,14.83,14.19,14.37,126500,14.3779586646136,14.5446880624979,13.9170009175216,14.0935379270462,128981.453018375,0.0,1.0
2007-11-26,14.01,14.86,13.87,14.63,521100,13.740463907997,14.5741108974187,13.6031573450335,14.3485358296928,531322.017137356,0.0,1.0
2007-11-27,13.73,14.08,13.5,13.98,622500,13.4658507820699,13.8091171894788,13.240275714344,13.7110410730763,634711.102797933,0.0,1.0
2007-11-28,14.92,14.97,13.94,14.01,433500,14.6329565672602,14.6819946254615,13.6718106265152,13.740463907997,442003.635442417,0.0,1.0
2007-11-29,14.3,14.99,14.22,14.86,386200,14.0248846455644,14.701609848742,13.9464237524424,14.5741108974187,393775.787792068,0.0,1.0
2007-11-30,14.51,14.81,14.27,14.53,414200,14.2308444900098,14.5250728392174,13.9954618106437,14.2504597132903,422325.042215106,0.0,1.0
2007-12-03,13.91,14.56,13.83,14.56,890000,13.6423877915945,14.279882548211,13.5639268984724,14.279882548211,907458.4441609,0.0,1.0
2007-12-04,13.49,14.15,13.41,13.77,997300,13.2304681027038,13.8777704709606,13.1520072095817,13.5050812286309,1016863.2655749,0.0,1.0
2007-12-05,14.05,14.27,13.66,13.72,357500,13.7796943545581,13.9954618106437,13.3971975005881,13.4560431704296,364512.802008451,0.0,1.0
2007-12-06,13.91,14.1,13.75,14.01,627700,13.6423877915945,13.8287324127593,13.4854660053504,13.740463907997,640013.107190783,0.0,1.0
2007-12-07,13.99,14.26,13.85,13.95,420900,13.7208486847165,13.9856541990034,13.583542121753,13.6816182381555,429156.470952049,0.0,1.0
2007-12-10,14.2,14.39,14.05,14.05,930600,13.9268085291619,14.1131531503267,13.7796943545581,13.7796943545581,948854.863074307,0.0,1.0
2007-12-11,13.85,14.44,13.77,14.24,430400,13.583542121753,14.162191208528,13.5050812286309,13.9660389757229,438842.825131293,0.0,1.0
2007-12-12,14.03,14.435,13.89,14.13,457700,13.7600791312775,14.1572874027079,13.622772568314,13.8581552476801,466678.348193759,0.0,1.0
2007-12-13,13.94,14.03,13.6,13.89,412700,13.6718106265152,13.7600791312775,13.3383518307466,13.622772568314,420795.617871017,0.0,1.0
2007-12-14,13.61,13.98,13.54,13.74,316700,13.3481594423868,13.7110410730763,13.2795061609051,13.4756583937102,322912.459849166,0.0,1.0
2007-12-17,12.93,13.67,12.84,13.5,655700,12.6812418508495,13.4070051122284,12.5929733460872,13.240275714344,668562.361613824,0.0,1.0
2007-12-18,12.65,13.21,12.41,12.96,522400,12.4066287249224,12.9558549767766,12.1712460455563,12.7106646857703,532647.518235566,0.0,1.0
2007-12-19,12.81,13.13,12.54,12.6,423900,12.5635505111665,12.8773940836546,12.2987449968796,12.3575906667211,432215.31964023,0.0,1.0
2007-12-20,12.56,13.11,12.18,12.97,643300,12.3183602201601,12.8577788603741,11.9456709778304,12.7204722974105,655919.120369333,0.0,1.0
2007-12-21,13.0,13.13,12.68,12.77,1032600,12.7498951323313,12.8773940836546,12.4360515598431,12.5243200646054,1052855.71847252,0.0,1.0
2007-12-24,13.4,13.48,13.01,13.06,188800,13.1421995979415,13.2206604910635,12.7597027439715,12.8087408021728,192503.544109638,0.0,1.0
2007-12-26,13.0,13.32,12.91,13.27,349700,12.7498951323313,13.0637387048194,12.661626627569,13.0147006466182,356559.795419176,0.0,1.0
2007-12-27,12.92,13.55,12.91,13.4,595500,12.6714342392093,13.2893137725453,12.661626627569,13.1421995979415,607181.464604286,0.0,1.0
2007-12-28,13.04,13.4,13.0,13.08,659200,12.7891255788923,13.1421995979415,12.7498951323313,12.8283560254533,672131.018416704,0.0,1.0
2007-12-31,13.08,13.17,12.8101,13.0,969400,12.8283560254533,12.9166245302156,12.5636485872829,12.7498951323313,988415.972774809,0.0,1.0
2008-01-02,12.76,13.22,12.62,13.02,875900,12.5145124529652,12.9656625884169,12.3772058900016,12.7695103556118,893081.85532644,0.0,1.0
2008-01-03,12.25,13.05,12.18,12.8,617200,12.0143242593122,12.7989331905326,11.9456709778304,12.5537428995262,629307.136782143,0.0,1.0
2008-01-04,11.13,12.54,11.11,12.16,913800,10.9158717556036,12.2987449968796,10.8962565323231,11.9260557545499,931725.310420488,0.0,1.0
2008-01-07,10.96,11.3,10.88,11.13,965300,10.7491423577193,11.082601153488,10.6706814645973,10.9158717556036,984235.54623429,0.0,1.0
2008-01-08,10.55,11.25,10.54,11.0,555500,10.3470302804689,11.0335630952867,10.3372226688286,10.7883728042803,566396.815428515,0.0,1.0
2008-01-09,10.63,10.85,10.23,10.52,612100,10.4254911735909,10.6412586296765,10.0331867079807,10.3176074455481,624107.094012233,0.0,1.0
2008-01-10,11.23,11.46,10.38,10.49,719400,11.0139478720062,11.239522939732,10.1803008825845,10.2881846106273,733511.915426237,0.0,1.0
2008-01-11,10.82,11.26,10.73,11.16,486700,10.6118357947557,11.043370706927,10.5235672899934,10.9452945905244,496247.218846193,0.0,1.0
2008-01-14,11.35,11.48,10.62,10.91,441300,11.1316392116892,11.2591381630126,10.4156835619506,10.700104299518,449956.642031693,0.0,1.0
2008-01-15,10.64,11.13,10.58,11.13,411500,10.4352987852312,10.9158717556036,10.3764531153896,10.9158717556036,419572.07839574,0.0,1.0
2008-01-16,10.99,11.38,10.5,10.63,487700,10.7785651926401,11.16106204661,10.2979922222676,10.4254911735909,497266.835075584,0.0,1.0
2008-01-17,10.93,11.21,10.63,11.05,430200,10.7197195227985,10.9943326487257,10.4254911735909,10.8374108624816,438638.901885417,0.0,1.0
2008-01-18,11.09,11.34,10.83,10.93,604300,10.8766413090426,11.121831600049,10.621643406396,10.7197195227985,616154.087422959,0.0,1.0
2008-01-22,11.03,11.33,10.21,10.29,451100,10.8177956392011,11.1120239884087,10.0135714847002,10.0920323778222,459948.881079755,0.0,1.0
2008-01-23,9.98,10.99,9.71,10.05,1540500,9.78799641697433,10.7785651926401,9.52319090268745,9.85664969845612,1570718.80138187,0.0,1.0
2008-01-24,9.88,10.12,9.5,10.0,995000,9.68992030057178,9.9253029799379,9.3172310582421,9.80761164025484,1014518.1482473,0.0,1.0
2008-01-25,10.32,10.5,9.88,10.0,678000,10.121455212743,10.2979922222676,9.68992030057178,9.80761164025484,691299.803529315,0.0,1.0
2008-01-28,10.54,10.55,9.94,10.4,379500,10.3372226688286,10.3470302804689,9.74876597041331,10.199916105865,386944.359055126,0.0,1.0
2008-01-29,10.73,10.81,10.24,10.58,256600,10.5235672899934,10.6020281831155,10.042994319621,10.3764531153896,261633.524462571,0.0,1.0
2008-01-30,10.81,11.07,10.37,10.63,376300,10.6020281831155,10.8570260857621,10.1704932709443,10.4254911735909,383681.587121063,0.0,1.0
2008-01-31,10.81,11.08,10.59,10.65,480500,10.6020281831155,10.8668336974024,10.3862607270299,10.4451063968714,489925.598223946,0.0,1.0
2008-02-01,12.25,12.32,10.82,10.84,777100,12.0143242593122,12.082977540794,10.6118357947557,10.6314510180362,792343.771862286,0.0,1.0
2008-02-04,11.57,12.33,11.54,12.19,339600,11.3474066677749,12.0927851524342,11.3179838328541,11.9554785894707,346261.671502293,0.0,1.0
2008-02-05,11.11,11.71,11.07,11.43,352800,10.8962565323231,11.4847132307384,10.8570260857621,11.2101001048113,359720.6057303,0.0,1.0
2008-02-06,11.07,11.54,10.96,11.22,425900,10.8570260857621,11.3179838328541,10.7491423577193,11.0041402603659,434254.55209902,0.0,1.0
2008-02-07,11.28,11.39,10.6,10.9,741700,11.0629859302075,11.1708696582503,10.3960683386701,10.6902966878778,756249.357341728,0.0,1.0
2008-02-08,11.68,12.33,10.08,10.08,1649400,11.4552903958177,12.0927851524342,9.88607253337688,9.88607253337688,1681755.0087629,0.0,1.0
2008-02-11,11.39,11.72,11.36,11.59,645400,11.1708696582503,11.4945208423787,11.1414468233295,11.3670218910554,658060.31445106,0.0,1.0
2008-02-12,11.79,12.16,11.5,11.5,483500,11.5631741238605,11.9260557545499,11.2787533862931,11.2787533862931,492984.446912128,0.0,1.0
2008-02-13,12.31,12.68,11.69,11.9,944000,12.0731699291537,12.4360515598431,11.4650980074579,11.6710578519033,962517.720548192,0.0,1.0
2008-02-14,12.3,12.55,12.1,12.34,450500,12.0633623175135,12.3085526085198,11.8672100847084,12.1025927640745,459337.111342117,0.0,1.0
2008-02-15,12.19,12.38,12.05,12.19,378500,11.9554785894707,12.1418232106355,11.8181720265071,11.9554785894707,385924.74282573,0.0,1.0
2008-02-19,12.42,12.68,12.2,12.33,317300,12.1810536571965,12.4360515598431,11.9652862011109,12.0927851524342,323524.229586802,0.0,1.0
2008-02-20,12.88,13.05,12.36,12.36,390500,12.6322037926482,12.7989331905326,12.122207987355,12.122207987355,398160.137578464,0.0,1.0
2008-02-21,13.03,13.15,12.71,13.0,551900,12.7793179672521,12.8970093069351,12.4654743947639,12.7498951323313,562726.197002696,0.0,1.0
2008-02-22,13.0,13.33,12.75,13.01,617800,12.7498951323313,13.0735463164597,12.5047048413249,12.7597027439715,629918.90651978,0.0,1.0
2008-02-25,13.54,13.69,12.83,13.06,603000,13.2795061609051,13.4266203355089,12.583165734447,12.8087408021728,614828.586324743,0.0,1.0
2008-02-26,13.47,13.55,13.09,13.47,576600,13.2108528794233,13.2893137725453,12.8381636370936,13.2108528794233,587910.717868735,0.0,1.0
2008-02-27,13.2,13.78,13.07,13.33,579700,12.9460473651364,13.5148888402712,12.8185484138131,13.0735463164597,591071.528179858,0.0,1.0
2008-02-28,12.82,13.24,12.77,13.12,488800,12.5733581228067,12.9852778116974,12.5243200646054,12.8675864720144,498388.41292792,0.0,1.0
2008-02-29,12.82,13.0,12.58,12.7,492200,12.5733581228067,12.7498951323313,12.3379754434406,12.4556667831236,501855.10810786,0.0,1.0
2008-03-03,12.58,13.06,12.27,12.78,401600,12.3379754434406,12.8087408021728,12.0339394825927,12.5341276762457,409477.877724739,0.0,1.0
2008-03-04,12.94,13.02,12.37,12.4,306200,12.6910494624898,12.7695103556118,12.1320155989952,12.161438433916,312206.489440525,0.0,1.0
2008-03-05,13.02,13.16,12.71,12.99,309400,12.7695103556118,12.9068169185754,12.4654743947639,12.740087520691,315469.261374587,0.0,1.0
2008-03-06,12.36,13.19,12.3,12.92,387700,12.122207987355,12.9362397534961,12.0633623175135,12.6714342392093,395305.212136158,0.0,1.0
2008-03-07,12.68,12.95,12.15,12.25,794100,12.4360515598431,12.70085707413,11.9162481429096,12.0143242593122,809677.247761993,0.0,1.0
2008-03-10,12.44,12.82,12.4,12.75,269200,12.200668880477,12.5733581228067,12.161438433916,12.5047048413249,274480.688952938,0.0,1.0
2008-03-11,13.19,13.38,12.64,12.74,663600,12.9362397534961,13.122584374661,12.3968211132821,12.4948972296847,676617.32982604,0.0,1.0
2008-03-12,13.38,13.57,12.74,13.19,748800,13.122584374661,13.3089289958258,12.4948972296847,12.9362397534961,763488.632570429,0.0,1.0
2008-03-13,13.65,13.89,13.05,13.25,773500,13.3873898889479,13.622772568314,12.7989331905326,12.9950854233377,788673.153436466,0.0,1.0
2008-03-14,13.43,13.82,13.17,13.8,575300,13.1716224328623,13.5541192868322,12.9166245302156,13.5345040635517,586585.216770522,0.0,1.0
2008-03-17,13.29,13.62,13.09,13.3,439400,13.0343158698987,13.3579670540271,12.8381636370936,13.0441234815389,448019.371195842,0.0,1.0
2008-03-18,13.2,13.99,13.0,13.6,883600,12.9460473651364,13.7208486847165,12.7498951323313,13.3383518307466,900932.900292777,0.0,1.0
2008-03-19,12.76,13.52,12.76,13.3,739700,12.5145124529652,13.2598909376245,12.5145124529652,13.0441234815389,754210.124882941,0.0,1.0
2008-03-20,13.1,13.35,12.6,12.89,782500,12.8479712487338,13.0931615397402,12.3575906667211,12.6420114042885,797849.699501019,0.0,1.0
2008-03-24,13.81,14.09,13.075,13.18,441700,13.5443116751919,13.8189248011191,12.8234522196332,12.9264321418559,450364.488523451,0.0,1.0
2008-03-25,13.61,14.19,13.49,13.84,660800,13.3481594423868,13.9170009175216,13.2304681027038,13.5737345101127,673762.404383736,0.0,1.0
2008-03-26,13.59,13.75,12.92,13.52,750300,13.3285442191063,13.4854660053504,12.6714342392093,13.2598909376245,765018.056914523,0.0,1.0
2008-03-27,13.03,13.58,13.0,13.58,625500,12.7793179672521,13.3187366074661,12.7498951323313,13.3187366074661,637769.951486114,0.0,1.0
2008-03-28,13.0,13.78,12.96,13.15,702800,12.7498951323313,13.5148888402712,12.7106646857703,12.8970093069351,716586.286018293,0.0,1.0
2008-03-31,13.26,13.47,12.83,13.03,387400,13.0048930349779,13.2108528794233,12.583165734447,12.7793179672521,394999.327267341,0.0,1.0
2008-04-01,13.68,13.95,13.51,13.56,751400,13.4168127238686,13.6816182381555,13.2500833259843,13.2991213841856,766139.634766856,0.0,1.0
2008-04-02,14.06,14.12,13.58,13.73,644100,13.7895019661983,13.8483476360398,13.3187366074661,13.4658507820699,656734.81335285,0.0,1.0
2008-04-03,14.16,14.5,13.94,13.94,700300,13.8875780826009,14.2210368783695,13.6718106265152,13.6718106265152,714037.245444805,0.0,1.0
2008-04-04,13.89,14.08,13.75,14.07,700200,13.622772568314,13.8091171894788,13.4854660053504,13.7993095778386,713935.283821867,0.0,1.0
2008-04-07,13.79,14.05,13.72,13.96,317100,13.5246964519114,13.7796943545581,13.4560431704296,13.6914258497958,323320.306340924,0.0,1.0
2008-04-08,13.67,13.77,13.31,13.65,378100,13.4070051122284,13.5050812286309,13.0539310931792,13.3873898889479,385516.896333973,0.0,1.0
2008-04-09,13.45,13.9,13.39,13.66,324600,13.1912376561428,13.6325801799542,13.1323919863012,13.3971975005881,330967.428061379,0.0,1.0
2008-04-10,13.78,13.87,13.26,13.42,415200,13.5148888402712,13.6031573450335,13.0048930349779,13.161814821222,423344.6584445,0.0,1.0
2008-04-11,13.09,13.72,13.03,13.6,366000,12.8381636370936,13.4560431704296,12.7793179672521,13.3383518307466,373179.539958303,0.0,1.0
2008-04-14,13.24,13.37,12.91,13.1,493500,12.9852778116974,13.1127767630207,12.661626627569,12.8479712487338,503180.609206073,0.0,1.0
2008-04-15,13.59,13.65,13.16,13.3,656000,13.3285442191063,13.3873898889479,12.9068169185754,13.0441234815389,668868.246482643,0.0,1.0
2008-04-16,14.09,14.57,13.41,13.7,661800,13.8189248011191,14.2896901598513,13.1520072095817,13.4364279471491,674782.020613127,0.0,1.0
2008-04-17,13.82,14.19,13.62,14.08,283400,13.5541192868322,13.9170009175216,13.3579670540271,13.8091171894788,288959.239410336,0.0,1.0
2008-04-18,13.77,14.22,13.42,14.0,651800,13.5050812286309,13.9464237524424,13.161814821222,13.7306562963568,664585.858319186,0.0,1.0
2008-04-21,14.11,14.21,13.67,13.67,466200,13.8385400243996,13.9366161408021,13.4070051122284,13.4070051122284,475345.086143608,0.0,1.0
2008-04-22,13.7,14.24,13.59,14.07,739400,13.4364279471491,13.9660389757229,13.3285442191063,13.7993095778386,753904.240014125,0.0,1.0
2008-04-23,13.47,13.7,13.34,13.69,772300,13.2108528794233,13.4364279471491,13.0833539281,13.4266203355089,787449.613961194,0.0,1.0
2008-04-24,14.43,15.43,13.58,13.78,1908100,14.1523835968877,15.1331447609132,13.3187366074661,13.5148888402712,1945529.72730721,0.0,1.0
2008-04-25,14.93,15.09,14.0,14.44,1834100,14.6427641789005,14.7996859651446,13.7306562963568,14.162191208528,1870078.12633203,0.0,1.0
2008-04-28,14.38,14.97,14.32,14.97,500800,14.1033455386865,14.6819946254615,14.0444998688449,14.6819946254615,510623.807680649,0.0,1.0
2008-04-29,14.32,14.83,14.11,14.4,333800,14.0444998688449,14.5446880624979,13.8385400243996,14.122960761967,340347.897371808,0.0,1.0
2008-04-30,14.0,14.47,13.8,14.38,255800,13.7306562963568,14.1916140434488,13.5345040635517,14.1033455386865,260817.831479054,0.0,1.0
2008-05-01,14.5,14.57,13.97,13.97,439900,14.2210368783695,14.2896901598513,13.701233461436,13.701233461436,448529.17931054,0.0,1.0
2008-05-02,14.16,14.66,13.93,14.66,424000,13.8875780826009,14.3779586646136,13.662003014875,14.3779586646136,432317.281263169,0.0,1.0
2008-05-05,14.44,14.51,14.0,14.16,310600,14.162191208528,14.2308444900098,13.7306562963568,13.8875780826009,316692.80084986,0.0,1.0
2008-05-06,14.65,14.76,14.23,14.38,292300,14.3681510529733,14.4760347810161,13.9562313640826,14.1033455386865,298033.823851946,0.0,1.0
2008-05-07,14.43,15.08,14.31,14.66,299900,14.1523835968877,14.7898783535043,14.0346922572047,14.3779586646136,305782.907195343,0.0,1.0
2008-05-08,14.26,14.63,14.1,14.49,328700,13.9856541990034,14.3485358296928,13.8287324127593,14.2112292667293,335147.854601897,0.0,1.0
2008-05-09,15.23,15.41,14.86,15.1,960600,14.9369925281081,15.1135295376327,14.5741108974187,14.8094935767848,979443.349956138,0.0,1.0
2008-05-12,15.22,15.5,14.97,15.39,442300,14.9271849164679,15.201798042395,14.6819946254615,15.0939143143522,450976.258261085,0.0,1.0
2008-05-13,15.51,15.64,15.25,15.28,231200,15.2116056540353,15.3391046053586,14.9566077513886,14.9860305863094,235735.272235955,0.0,1.0
2008-05-14,16.06,16.2,15.51,15.52,503600,15.7510242942493,15.8883308572128,15.2116056540353,15.2214132656755,513478.733122954,0.0,1.0
2008-05-15,16.1,16.27,15.76,16.04,185700,15.7902547408103,15.9569841386946,15.4567959450416,15.7314090709688,189342.733798516,0.0,1.0
2008-05-16,15.93,16.22,15.61,16.21,315500,15.623525342926,15.9079460804934,15.3096817704378,15.8981384688531,321688.920373892,0.0,1.0
2008-05-19,15.87,16.28,15.65,15.89,250300,15.5646796730844,15.9667917503349,15.3489122169988,15.5842948963649,255209.942217386,0.0,1.0
2008-05-20,15.56,16.17,15.3,15.78,208400,15.2606437122365,15.8589080222921,15.0056458095899,15.4764111683221,212488.022205766,0.0,1.0
2008-05-21,15.27,15.87,15.15,15.6,263900,14.9762229746691,15.5646796730844,14.8585316349861,15.2998741587976,269076.722937149,0.0,1.0
2008-05-22,15.46,15.63,15.09,15.36,266300,15.162567595834,15.3292969937183,14.7996859651446,15.0644914794314,271523.801887694,0.0,1.0
2008-05-23,14.97,15.74,14.82,15.42,224900,14.6819946254615,15.4371807217611,14.5348804508577,15.123337149273,229311.689990771,0.0,1.0
2008-05-27,15.38,15.45,14.94,14.94,123800,15.0841067027119,15.1527599841937,14.6525717905407,14.6525717905407,126228.489199011,0.0,1.0
2008-05-28,15.16,15.49,14.96,15.45,172900,14.8683392466263,15.1919904307547,14.6721870138212,15.1527599841937,176291.64606227,0.0,1.0
2008-05-29,15.27,15.63,14.96,15.08,178100,14.9762229746691,15.3292969937183,14.6721870138212,14.7898783535043,181593.65045512,0.0,1.0
2008-05-30,15.84,15.84,15.13,15.27,491400,15.5352568381637,15.5352568381637,14.8389164117056,14.9762229746691,501039.415124344,0.0,1.0
2008-06-02,15.29,16.16,15.02,15.76,442500,14.9958381979497,15.8491004106518,14.7310326836628,15.4567959450416,451180.181506963,0.0,1.0
2008-06-03,15.0,15.63,14.72,15.32,305800,14.7114174603823,15.3292969937183,14.4368043344551,15.0252610328704,311798.642948767,0.0,1.0
2008-06-04,15.05,15.14,14.7,14.98,309900,14.7604555185835,14.8487240233458,14.4171891111746,14.6918022371018,315979.069489285,0.0,1.0
2008-06-05,14.73,15.19,14.46,15.05,395900,14.4466119460954,14.8977620815471,14.1818064318085,14.7604555185835,403666.065217191,0.0,1.0
2008-06-06,14.14,14.67,14.14,14.66,315800,13.8679628593203,14.3877662762539,13.8679628593203,14.3779586646136,321994.805242712,0.0,1.0
2008-06-09,13.97,14.34,13.8201,14.14,257400,13.701233461436,14.0641150921254,13.5542173629486,13.8679628593203,262449.217446086,0.0,1.0
2008-06-10,13.67,13.95,13.63,13.79,405500,13.4070051122284,13.6816182381555,13.3677746656673,13.5246964519114,413454.381019376,0.0,1.0
2008-06-11,13.21,13.74,13.21,13.63,200100,12.9558549767766,13.4756583937102,12.9558549767766,13.3677746656673,204025.207501794,0.0,1.0
2008-06-12,13.37,13.85,13.31,13.34,239200,13.1127767630207,13.583542121753,13.0539310931792,13.0833539281,243892.20207111,0.0,1.0
2008-06-13,14.16,14.16,13.54,13.54,362200,13.8875780826009,13.8875780826009,13.2795061609051,13.2795061609051,369304.998286604,0.0,1.0
2008-06-16,14.45,14.49,14.07,14.08,176700,14.1719988201682,14.2112292667293,13.7993095778386,13.8091171894788,180166.187733968,0.0,1.0
2008-06-17,14.11,14.51,14.06,14.47,233500,13.8385400243996,14.2308444900098,13.7895019661983,14.1916140434488,238080.389563562,0.0,1.0
2008-06-18,14.11,14.28,13.95,14.02,246900,13.8385400243996,14.0052694222839,13.6816182381555,13.7502715196373,251743.247037445,0.0,1.0
2008-06-19,14.11,14.33,13.92,14.1,371700,13.8385400243996,14.0543074804852,13.6521954032347,13.8287324127593,378991.35246585,0.0,1.0
2008-06-20,13.89,14.18,13.45,13.9,530000,13.622772568314,13.9071933058814,13.1912376561428,13.6325801799542,540396.601578962,0.0,1.0
2008-06-23,13.73,14.07,13.55,13.96,301300,13.4658507820699,13.7993095778386,13.2893137725453,13.6914258497958,307210.369916494,0.0,1.0
2008-06-24,14.56,15.22,14.11,14.27,1048600,14.279882548211,14.9271849164679,13.8385400243996,13.9954618106437,1069169.57814284,0.0,1.0
2008-06-25,14.64,14.9,14.42,14.81,392700,14.3583434413331,14.6133413439797,14.1425759852475,14.5250728392174,400403.29328313,0.0,1.0
2008-06-26,13.85,14.45,13.67,14.33,356900,13.583542121753,14.1719988201682,13.4070051122284,14.0543074804852,363901.032270814,0.0,1.0
2008-06-27,13.99,13.9905,13.39,13.8,914100,13.7208486847165,13.7213390652985,13.1323919863012,13.5345040635517,932031.195289304,0.0,1.0
2008-06-30,13.7,14.43,13.7,14.3,541800,13.4364279471491,14.1523835968877,13.4364279471491,14.0248846455644,552428.073085817,0.0,1.0
2008-07-01,14.19,14.3,13.44,13.55,938500,13.9170009175216,14.0248846455644,13.1814300445025,13.2893137725453,956909.831286524,0.0,1.0
2008-07-02,13.85,14.44,13.8,14.16,236400,13.583542121753,14.162191208528,13.5345040635517,13.8875780826009,241037.276628805,0.0,1.0
2008-07-03,13.96,14.21,13.61,13.86,159700,13.6914258497958,13.9366161408021,13.3481594423868,13.5933497333932,162832.711834265,0.0,1.0
2008-07-07,14.19,14.58,13.98,14.07,500200,13.9170009175216,14.2994977714916,13.7110410730763,13.7993095778386,510012.037943015,0.0,1.0
2008-07-08,14.55,14.69,14.09,14.24,315000,14.2700749365708,14.4073814995344,13.8189248011191,13.9660389757229,321179.112259195,0.0,1.0
2008-07-09,13.9,14.77,13.88,14.61,367000,13.6325801799542,14.4858423926564,13.6129649566737,14.3289206064123,374199.156187698,0.0,1.0
2008-07-10,14.39,14.54,13.77,13.9,253200,14.1131531503267,14.2602673249305,13.5050812286309,13.6325801799542,258166.82928263,0.0,1.0
2008-07-11,12.93,14.28,12.78,14.2,1181100,12.6812418508495,14.0052694222839,12.5341276762457,13.9268085291619,1204268.72853757,0.0,1.0
2008-07-14,12.63,13.02,12.41,12.77,617800,12.3870135016419,12.7695103556118,12.1712460455563,12.5243200646054,629918.906519779,0.0,1.0
2008-07-15,13.02,13.29,12.36,12.45,495500,12.7695103556118,13.0343158698987,12.122207987355,12.2104764921173,505219.841664861,0.0,1.0
2008-07-16,13.66,13.69,12.78,13.15,480700,13.3971975005881,13.4266203355089,12.5341276762457,12.8970093069351,490129.521469827,0.0,1.0
2008-07-17,13.69,13.9,13.29,13.66,611500,13.4266203355089,13.6325801799542,13.0343158698987,13.3971975005881,623495.324274595,0.0,1.0
2008-07-18,13.48,13.61,13.19,13.61,704900,13.2206604910635,13.3481594423868,12.9362397534961,13.3481594423868,718727.480100023,0.0,1.0
2008-07-21,13.61,13.87,13.48,13.56,791700,13.3481594423868,13.6031573450335,13.2206604910635,13.2991213841856,807230.168811446,0.0,1.0
2008-07-22,13.69,14.0,13.27,13.63,659800,13.4266203355089,13.7306562963568,13.0147006466182,13.3677746656673,672742.788154339,0.0,1.0
2008-07-23,14.14,14.32,13.77,13.77,1104300,13.8679628593203,14.0444998688449,13.5050812286309,13.5050812286309,1125962.2021201,0.0,1.0
2008-07-24,14.2,14.63,13.86,14.38,1252700,13.9268085291619,14.3485358296928,13.5933497333932,14.1033455386865,1277273.2505622,0.0,1.0
2008-07-25,13.79,14.21,13.54,14.21,468800,13.5246964519114,13.9366161408021,13.2795061609051,13.9366161408021,477996.088340035,0.0,1.0
2008-07-28,13.58,13.92,13.49,13.72,273700,13.3187366074661,13.6521954032347,13.2304681027038,13.4560431704296,279068.961985211,0.0,1.0
2008-07-29,14.02,14.18,13.56,13.58,282100,13.7502715196373,13.9071933058814,13.2991213841856,13.3187366074661,287633.738312123,0.0,1.0
2008-07-30,14.15,14.41,13.92,14.04,252700,13.8777704709606,14.1327683736072,13.6521954032347,13.7698867429178,257657.021167932,0.0,1.0
2008-07-31,13.82,14.31,13.77,13.92,286600,13.5541192868322,14.0346922572047,13.5050812286309,13.6521954032347,292222.011344398,0.0,1.0
2008-08-01,14.0,14.09,13.62,13.88,204700,13.7306562963568,13.8189248011191,13.3579670540271,13.6129649566737,208715.442157007,0.0,1.0
2008-08-04,13.61,14.16,13.56,14.02,347700,13.3481594423868,13.8875780826009,13.2991213841856,13.7502715196373,354520.562960389,0.0,1.0
2008-08-05,15.03,15.13,13.74,13.81,910700,14.740840295303,14.8389164117056,13.4756583937102,13.5443116751919,928564.500109364,0.0,1.0
2008-08-06,14.86,15.08,14.54,14.97,326100,14.5741108974187,14.7898783535043,14.2602673249305,14.6819946254615,332496.852405472,0.0,1.0
2008-08-07,14.68,15.03,14.51,14.76,272500,14.3975738878941,14.740840295303,14.2308444900098,14.4760347810161,277845.422509939,0.0,1.0
2008-08-08,15.22,15.34,14.55,14.67,285300,14.9271849164679,15.0448762561509,14.2700749365708,14.3877662762539,290896.510246185,0.0,1.0
2008-08-11,16.0,16.32,15.16,15.16,423100,15.6921786244077,16.0060221968959,14.8683392466263,14.8683392466263,431399.626656717,0.0,1.0
2008-08-12,15.72,15.99,15.51,15.91,250500,15.4175654984806,15.6823710127675,15.2116056540353,15.6039101196455,255413.865463265,0.0,1.0
2008-08-13,16.82,16.91,15.76,15.76,612200,16.4964027789086,16.5846712836709,15.4567959450416,15.4567959450416,624209.055635174,0.0,1.0
2008-08-14,15.92,16.67,15.86,16.67,378500,15.6137177312857,16.3492886043048,15.5548720614442,16.3492886043048,385924.742825732,0.0,1.0
2008-08-15,16.55,16.55,15.83,16.06,449800,16.2315972646218,16.2315972646218,15.5254492265234,15.7510242942493,458623.379981542,0.0,1.0
2008-08-18,16.3,16.66,16.12,16.66,258200,15.9864069736154,16.3394809926646,15.8098699640908,16.3394809926646,263264.910429601,0.0,1.0
2008-08-19,16.23,16.46,15.94,16.13,345600,15.9177536921336,16.1433287598595,15.6333329545662,15.8196775757311,352379.36887866,0.0,1.0
2008-08-20,16.04,16.61,15.9,16.29,357400,15.7314090709688,16.2904429344633,15.5941025080052,15.9765993619751,364410.840385512,0.0,1.0
2008-08-21,15.79,16.37,15.78,15.9,317700,15.4862187799624,16.0550602550972,15.4764111683221,15.5941025080052,323932.07607856,0.0,1.0
2008-08-22,16.32,16.43,15.88,15.88,230700,16.0060221968959,16.1139059249387,15.5744872847247,15.5744872847247,235225.464121258,0.0,1.0
2008-08-25,16.07,16.31,15.95,16.25,225600,15.7608319058895,15.9962145852556,15.6431405662065,15.9373689154141,230025.421351348,0.0,1.0
2008-08-26,16.01,16.23,15.78,16.03,249800,15.701986236048,15.9177536921336,15.4764111683221,15.7216014593285,254700.134102689,0.0,1.0
2008-08-27,16.23,16.61,15.84,16.0,270000,15.9177536921336,16.2904429344633,15.5352568381637,15.6921786244077,275296.381936453,0.0,1.0
2008-08-28,16.59,16.6,16.2,16.27,209900,16.2708277111828,16.280635322823,15.8883308572128,15.9569841386946,214017.446549857,0.0,1.0
2008-08-29,16.13,16.53,16.03,16.46,204600,15.8196775757311,16.2119820413413,15.7216014593285,16.1433287598595,208613.480534067,0.0,1.0
2008-09-02,16.59,16.87,16.3,16.52,313500,16.2708277111828,16.5454408371099,15.9864069736154,16.202174429701,319649.687915103,0.0,1.0
2008-09-03,16.33,16.98,16.08,16.58,656100,16.0158298085362,16.6533245651527,15.7706395175298,16.2610200995425,668970.208105579,0.0,1.0
2008-09-04,15.1,16.26,15.07,16.13,425200,14.8094935767848,15.9471765270544,14.780070741864,15.8196775757311,433540.820738444,0.0,1.0
2008-09-05,14.71,15.15,14.57,15.06,480300,14.4269967228149,14.8585316349861,14.2896901598513,14.7702631302238,489721.674978067,0.0,1.0
2008-09-08,14.76,15.19,14.52,15.06,355300,14.4760347810161,14.8977620815471,14.24065210165,14.7702631302238,362269.646303785,0.0,1.0
2008-09-09,14.055,14.97,14.04,14.82,500000,13.7845981603782,14.6819946254615,13.7698867429178,14.5348804508577,509808.114697135,0.0,1.0
2008-09-10,14.42,14.65,14.08,14.3,462200,14.1425759852475,14.3681510529733,13.8091171894788,14.0248846455644,471266.621226031,0.0,1.0
2008-09-11,14.69,14.7,14.01,14.23,333700,14.4073814995344,14.4171891111746,13.740463907997,13.9562313640826,340245.935748867,0.0,1.0
2008-09-12,14.27,14.55,14.01,14.55,399600,13.9954618106437,14.2700749365708,13.740463907997,14.2700749365708,407438.645265949,0.0,1.0
2008-09-15,13.63,14.26,13.49,13.99,448900,13.3677746656673,13.9856541990034,13.2304681027038,13.7208486847165,457705.72537509,0.0,1.0
2008-09-16,14.0,14.05,13.0,13.5,501700,13.7306562963568,13.7796943545581,12.7498951323313,13.240275714344,511541.462287105,0.0,1.0
2008-09-17,13.12,13.86,13.09,13.81,596000,12.8675864720144,13.5933497333932,12.8381636370936,13.5443116751919,607691.272718983,0.0,1.0
2008-09-18,13.68,13.88,12.77,13.48,688800,13.4168127238686,13.6129649566737,12.5243200646054,13.2206604910635,702311.658806775,0.0,1.0
2008-09-19,15.35,15.41,13.735,13.99,1260600,15.0546838677912,15.1135295376327,13.47075458789,13.7208486847165,1285328.21877442,0.0,1.0
2008-09-22,14.55,15.6,14.52,15.42,352900,14.2700749365708,15.2998741587976,14.24065210165,15.123337149273,359822.567353238,0.0,1.0
2008-09-23,14.55,15.0,14.37,14.62,396400,14.2700749365708,14.7114174603823,14.0935379270462,14.3387282180526,404175.873331889,0.0,1.0
2008-09-24,14.49,14.89,14.3,14.63,428200,14.2112292667293,14.6035337323395,14.0248846455644,14.3485358296928,436599.669426626,0.0,1.0
2008-09-25,14.92,15.3,14.49,14.61,344100,14.6329565672602,15.0056458095899,14.2112292667293,14.3289206064123,350849.944534569,0.0,1.0
2008-09-26,14.89,15.12,14.36,14.55,238400,14.6035337323395,14.8291088000653,14.083730315406,14.2700749365708,243076.509087593,0.0,1.0
2008-09-29,13.42,14.62,13.1,14.56,521600,13.161814821222,14.3387282180526,12.8479712487338,14.279882548211,531831.825252051,0.0,1.0
2008-09-30,13.68,13.81,13.23,13.51,436700,13.4168127238686,13.5443116751919,12.9754702000572,13.2500833259843,445266.407376479,0.0,1.0
2008-10-01,13.42,13.71,13.28,13.55,389900,13.161814821222,13.4462355587894,13.0245082582584,13.2893137725453,397548.367840826,0.0,1.0
2008-10-02,12.68,13.72,12.53,13.3,470400,12.4360515598431,13.4560431704296,12.2889373852393,13.0441234815389,479627.474307066,0.0,1.0
2008-10-03,12.41,13.31,12.37,12.95,428700,12.1712460455563,13.0539310931792,12.1320155989952,12.70085707413,437109.477541322,0.0,1.0
2008-10-06,11.63,12.27,10.99,12.27,896300,11.4062523376164,12.0339394825927,10.7785651926401,12.0339394825927,913882.026406083,0.0,1.0
2008-10-07,10.68,11.78,10.63,11.686,503500,10.4745292317922,11.5533665122202,10.4254911735909,11.4611749628018,513376.771500014,0.0,1.0
2008-10-08,10.58,11.16,10.13,10.59,1087300,10.3764531153896,10.9452945905244,9.93511059157816,10.3862607270299,1108628.72622039,0.0,1.0
2008-10-09,10.02,11.2,9.9,10.6,830800,9.82722686353535,10.9845250370854,9.70953552385229,10.3960683386701,847097.16338076,0.0,1.0
2008-10-10,10.0,10.46,9.22,9.7,869000,9.80761164025484,10.2587617757066,9.04261793231496,9.51338329104719,886046.503343621,0.0,1.0
2008-10-13,10.91,10.93,10.29,10.54,398700,10.700104299518,10.7197195227985,10.0920323778222,10.3372226688286,406520.990659497,0.0,1.0
2008-10-14,10.49,11.21,10.24,11.21,407200,10.2881846106273,10.9943326487257,10.042994319621,10.9943326487257,415187.728609348,0.0,1.0
2008-10-15,9.54,10.83,9.53,10.27,324100,9.35646150480312,10.621643406396,9.34665389316286,10.0724171545417,330457.619946683,0.0,1.0
2008-10-16,10.62,10.69,9.4,9.62,386500,10.4156835619506,10.4843368434324,9.21915494183955,9.43492239792516,394081.672660887,0.0,1.0
2008-10-17,10.18,10.92,10.04,10.22,362800,9.98414864977943,10.7099119111583,9.84684208681586,10.0233790963404,369916.768024241,0.0,1.0
2008-10-20,10.4,10.71,10.1496,10.29,403200,10.199916105865,10.5039520667129,9.95433351039305,10.0920323778222,411109.263691771,0.0,1.0
2008-10-21,9.94,10.95,9.93,10.63,565600,9.74876597041331,10.7393347460791,9.73895835877306,10.4254911735909,576694.9393454,0.0,1.0
2008-10-22,8.97,9.68,8.85,9.52,965700,8.79742764130859,9.49376806776669,8.67973630162553,9.33684628152261,984643.392726048,0.0,1.0
2008-10-23,8.98,9.37,8.65,8.7,1140300,8.80723525294885,9.18973210691878,8.48358406882044,8.53262212702171,1162668.38637829,0.0,1.0
2008-10-24,8.47,8.7,8.19,8.3,850000,8.30704705929585,8.53262212702171,8.03243393336871,8.14031766141152,866673.79498513,0.0,1.0
2008-10-27,8.1,8.59,8.08,8.31,278000,7.94416542860642,8.42473839897891,7.92455020532591,8.15012527305177,283453.311771607,0.0,1.0
2008-10-28,8.97,9.01,8.01,8.28,389500,8.79742764130859,8.83665808786961,7.85589692384413,8.12070243813101,397140.521349069,0.0,1.0
2008-10-29,9.66,9.92,8.8,9.0,797600,9.47415284448618,9.7291507471328,8.63069824342426,8.82685047622936,813245.90456487,0.0,1.0
2008-10-30,9.8,10.2,9.38,10.0,691600,9.61145940744975,10.0037638730599,9.19953971855904,9.80761164025484,705166.584249077,0.0,1.0
2008-10-31,10.67,10.84,9.71,9.74,505700,10.4647216201519,10.6314510180362,9.52319090268745,9.55261373760822,515619.927204683,0.0,1.0
2008-11-03,10.91,11.01,10.0,10.66,499700,10.700104299518,10.7981804159206,9.80761164025484,10.4549140085117,509502.229828319,0.0,1.0
2008-11-04,11.11,11.34,10.59,11.03,283700,10.8962565323231,11.121831600049,10.3862607270299,10.8177956392011,289265.124279155,0.0,1.0
2008-11-05,10.37,11.08,10.33,10.94,276600,10.1704932709443,10.8668336974024,10.1312628243833,10.7295271344388,282025.849050454,0.0,1.0
2008-11-06,9.67,10.32,9.64,10.32,291600,9.48396045612643,10.121455212743,9.45453762120567,10.121455212743,297320.092491369,0.0,1.0
2008-11-07,9.76,10.14,9.53,9.78,226200,9.57222896088872,9.94491820321841,9.34665389316286,9.59184418416923,230637.191088984,0.0,1.0
2008-11-10,9.45,10.16,9.33,10.0,240800,9.26819300004082,9.96453342649892,9.15050166035777,9.80761164025484,245523.588038141,0.0,1.0
2008-11-11,8.93,9.52,8.81,9.35,344200,8.75819719474757,9.33684628152261,8.64050585506451,9.17011688363828,350951.906157508,0.0,1.0
2008-11-12,8.04,9.14,7.99,8.8,323100,7.88531975876489,8.96415703919292,7.83628170056362,8.63069824342426,329438.003717289,0.0,1.0
2008-11-13,8.41,8.46,7.38,8.08,823500,8.24820138945432,8.2972394476556,7.23801739050807,7.92455020532591,839653.964906182,0.0,1.0
2008-11-14,7.16,8.45,7.12,8.27,595400,7.02224993442247,8.28743183601534,6.98301948786145,8.11089482649075,607079.502981349,0.0,1.0
2008-11-17,6.74,7.2,6.72,7.12,310600,6.61033024553176,7.06148038098349,6.59071502225125,6.98301948786145,316692.800849861,0.0,1.0
2008-11-18,6.72,7.0,6.41,6.78,349000,6.59071502225125,6.86532814817839,6.28667906140335,6.64956069209278,355846.064058601,0.0,1.0
2008-11-19,6.37,6.95,6.36,6.72,451800,6.24744861484233,6.81629008997711,6.23764100320208,6.59071502225125,460662.612440332,0.0,1.0
2008-11-20,5.94,6.44,5.94,6.33,621900,5.82572131431138,6.31610189632412,5.82572131431138,6.20821816828131,634099.333060297,0.0,1.0
2008-11-21,6.63,6.77,5.73,6.05,566200,6.50244651748896,6.63975308045253,5.61976146986602,5.93360504235418,577306.709083036,0.0,1.0
2008-11-24,6.96,7.02,6.35,6.7,413300,6.82609770161737,6.8849433714589,6.22783339156182,6.57109979897074,421407.387608652,0.0,1.0
2008-11-25,6.77,7.08,6.47,7.05,487300,6.63975308045253,6.94378904130043,6.34552473124488,6.91436620637966,496858.988583828,0.0,1.0
2008-11-26,7.92,7.94,6.6,6.6,762300,7.76762841908183,7.78724364236234,6.47302368256819,6.47302368256819,777253.451667253,0.0,1.0
2008-11-28,7.78,7.86,7.52,7.76,94000,7.63032185611827,7.70878274924031,7.37532395347164,7.61070663283776,95843.9255630614,0.0,1.0
2008-12-01,6.98,7.94,6.94,7.5,274000,6.84571292489788,7.78724364236234,6.80648247833686,7.35570873019113,279374.84685403,0.0,1.0
2008-12-02,7.25,7.33,6.585,7.16,246200,7.11051843918476,7.1889793323068,6.45831226510781,7.02224993442247,251029.515676869,0.0,1.0
2008-12-03,7.59,7.67,7.05,7.07,266700,7.44397723495342,7.52243812807546,6.91436620637966,6.93398142966017,271931.648379452,0.0,1.0
2008-12-04,7.88,8.07,7.49,7.49,583000,7.72839797252081,7.91474259368566,7.34590111855088,7.34590111855088,594436.26173686,0.0,1.0
2008-12-05,8.55,8.61,7.62,7.73,387800,8.38550795241789,8.44435362225942,7.47340006987419,7.58128379791699,395407.173759098,0.0,1.0
2008-12-08,9.29,9.42,8.6,8.67,451400,9.11127121379675,9.23877016512006,8.43454601061916,8.50319929210095,460254.765948574,0.0,1.0
2008-12-09,9.48,9.82,9.045,9.13,430700,9.29761583496159,9.63107463073025,8.8709847286105,8.95434942755267,439148.710000112,0.0,1.0
2008-12-10,9.62,9.89,9.4,9.57,348800,9.43492239792516,9.69972791221204,9.21915494183955,9.38588433972388,355642.140812722,0.0,1.0
2008-12-11,9.14,9.69,8.98,9.46,312000,8.96415703919292,9.50357567940694,8.80723525294885,9.27800061168108,318120.263571013,0.0,1.0
2008-12-12,10.14,10.18,8.89,9.08,429800,9.94491820321841,9.98414864977943,8.71896674818655,8.9053113693514,438231.055393657,0.0,1.0
2008-12-15,9.46,10.2,9.13,10.2,233400,9.27800061168108,10.0037638730599,8.95434942755267,10.0037638730599,237978.427940623,0.0,1.0
2008-12-16,10.08,10.1,9.22,9.63,228900,9.88607253337688,9.90568775665739,9.04261793231496,9.44473000956541,233390.154908349,0.0,1.0
2008-12-17,9.98,10.34,9.83,9.93,446500,9.78799641697433,10.1410704360235,9.64088224237051,9.73895835877306,455258.646424542,0.0,1.0
2008-12-18,9.86,10.42,9.53,10.12,336800,9.67030507729127,10.2195313291455,9.34665389316286,9.9253029799379,343406.746059991,0.0,1.0
2008-12-19,9.92,10.34,9.65,10.29,376600,9.7291507471328,10.1410704360235,9.46434523284592,10.0920323778222,383987.471989882,0.0,1.0
2008-12-22,9.67,10.04,9.28,9.91,302800,9.48396045612643,9.84684208681586,9.10146360215649,9.71934313549255,308739.794260585,0.0,1.0
2008-12-23,9.62,9.96,9.44,9.8,182300,9.43492239792516,9.76838119369382,9.25838538840057,9.61145940744975,185876.038618575,0.0,1.0
2008-12-24,9.68,9.79,9.32,9.65,101900,9.49376806776669,9.60165179580949,9.14069404871751,9.46434523284592,103898.893775276,0.0,1.0
2008-12-26,9.59,9.8,9.0,9.35,95300,9.40549956300439,9.61145940744975,8.82685047622936,9.17011688363828,97169.426661274,0.0,1.0
2008-12-29,9.55,9.66,9.36,9.49,211500,9.36626911644337,9.47415284448618,9.17992449527853,9.30742344660184,215648.832516888,0.0,1.0
2008-12-30,10.1,10.1,9.31,9.68,222700,9.90568775665739,9.90568775665739,9.13088643707726,9.49376806776669,227068.534286104,0.0,1.0
2008-12-31,9.95,10.14,9.82,10.14,347800,9.75857358205357,9.94491820321841,9.63107463073025,9.94491820321841,354622.524583327,0.0,1.0
2009-01-02,9.97,10.12,9.71,9.98,234200,9.77818880533408,9.9253029799379,9.52319090268745,9.78799641697433,238794.120924138,0.0,1.0
2009-01-05,10.01,10.54,9.8,9.84,444900,9.8174192518951,10.3372226688286,9.61145940744975,9.65068985401076,453627.260457511,0.0,1.0
2009-01-06,10.42,10.46,9.94,10.06,467600,10.2195313291455,10.2587617757066,9.74876597041331,9.86645731009637,476772.548864763,0.0,1.0
2009-01-07,10.19,10.6,9.85,10.23,446700,9.99395626141968,10.3960683386701,9.66049746565102,10.0331867079807,455462.569670421,0.0,1.0
2009-01-08,10.11,10.19,9.64,10.18,199200,9.91549536829764,9.99395626141968,9.45453762120567,9.98414864977943,203107.552895339,0.0,1.0
2009-01-09,9.51,10.2,9.47,10.08,216900,9.32703866988235,10.0037638730599,9.28780822332133,9.88607253337688,221154.760155617,0.0,1.0
2009-01-12,9.02,9.47,8.92,9.47,237300,8.84646569950987,9.28780822332133,8.74838958310732,9.28780822332133,241954.93123526,0.0,1.0
2009-01-13,8.96,9.3,8.8301,9.01,202000,8.78762002966834,9.121078825437,8.66021915446143,8.83665808786961,205962.478337643,0.0,1.0
2009-01-14,8.73,9.09,8.55,8.83,372700,8.56204496194248,8.91511898099165,8.38550795241789,8.66012107834502,380010.968695245,0.0,1.0
2009-01-15,8.9,8.91,8.17,8.71,308300,8.72877435982681,8.73858197146706,8.0128187100882,8.54242973866197,314347.683522254,0.0,1.0
2009-01-16,9.13,9.16,8.72,9.02,594500,8.95434942755267,8.98377226247344,8.55223735030222,8.84646569950987,606161.848374894,0.0,1.0
2009-01-20,8.2,9.03,8.15,9.01,274700,8.04224154500897,8.85627331115012,7.9932034868077,8.83665808786961,280088.578214606,0.0,1.0
2009-01-21,8.66,8.73,8.15,8.34,219900,8.49339168046069,8.56204496194248,7.9932034868077,8.17954810797254,224213.6088438,0.0,1.0
2009-01-22,8.39,8.55,8.052,8.43,216500,8.22858616617381,8.38550795241789,7.8970888927332,8.26781661273483,220746.91366386,0.0,1.0
2009-01-23,8.55,8.74,8.17,8.17,224300,8.38550795241789,8.57185257358273,8.0128187100882,8.0128187100882,228699.920253135,0.0,1.0
2009-01-26,8.68,9.1,8.48,8.54,174900,8.5130069037412,8.92492659263191,8.31685467093611,8.37570034077763,178330.878521058,0.0,1.0
2009-01-27,9.28,9.35,8.74,8.74,227900,9.10146360215649,9.17011688363828,8.57185257358273,8.57185257358273,232370.538678954,0.0,1.0
2009-01-28,9.75,9.83,9.36,9.38,227800,9.56242134924847,9.64088224237051,9.17992449527853,9.19953971855904,232268.577056015,0.0,1.0
2009-01-29,9.19,9.6,9.12,9.6,218900,9.0131950973942,9.41530717464465,8.94454181591241,9.41530717464465,223193.992614406,0.0,1.0
2009-01-30,8.98,9.46,8.93,9.27,205500,8.80723525294885,9.27800061168108,8.75819719474757,9.09165599051624,209531.135140523,0.0,1.0
2009-02-02,9.04,9.14,8.73,8.85,207400,8.86608092279038,8.96415703919292,8.56204496194248,8.67973630162553,211468.405976372,0.0,1.0
2009-02-03,8.83,9.08,8.71,9.08,188600,8.66012107834502,8.9053113693514,8.54242973866197,8.9053113693514,192299.62086376,0.0,1.0
2009-02-04,8.96,9.29,8.86,8.86,211700,8.78762002966834,9.11127121379675,8.68954391326579,8.68954391326579,215852.755762767,0.0,1.0
2009-02-05,8.79,9.12,8.21,8.51,367900,8.620890631784,8.94454181591241,8.05204915664923,8.34627750585687,375116.810794152,0.0,1.0
2009-02-06,9.05,9.07,8.64,8.75,251500,8.87588853443063,8.89550375771114,8.47377645718018,8.58166018522299,256433.481692659,0.0,1.0
2009-02-09,9.07,9.11,8.85,8.98,177600,8.89550375771114,8.93473420427216,8.67973630162553,8.80723525294885,181083.842340423,0.0,1.0
2009-02-10,8.57,9.2,8.5,8.98,248000,8.4051231756984,9.02300270903445,8.33646989421661,8.80723525294885,252864.824889779,0.0,1.0
2009-02-11,8.47,8.78,8.25,8.58,205900,8.30704705929585,8.61108302014375,8.09127960321024,8.41493078733865,209938.98163228,0.0,1.0
2009-02-12,8.51,8.76,8.27,8.38,271500,8.34627750585687,8.59146779686324,8.11089482649075,8.21877855453356,276825.806280544,0.0,1.0
2009-02-13,8.64,8.77,8.48,8.49,340000,8.47377645718018,8.6012754085035,8.31685467093611,8.32666228257636,346669.517994052,0.0,1.0
2009-02-17,7.85,8.74,7.81,8.35,460000,7.69897513760005,8.57185257358273,7.65974469103903,8.18935571961279,469023.465521365,0.0,1.0
2009-02-18,7.83,8.17,7.63,7.98,305200,7.67935991431954,8.0128187100882,7.48320768151444,7.82647408892336,311186.873211131,0.0,1.0
2009-02-19,7.69,8.01,7.64,7.92,353500,7.54205335135597,7.85589692384413,7.4930152931547,7.76762841908183,360434.337090875,0.0,1.0
2009-02-20,7.69,7.89,7.54,7.57,429900,7.54205335135597,7.73820558416107,7.39493917675215,7.42436201167291,438333.017016597,0.0,1.0
2009-02-23,7.15,7.91,7.04,7.69,394900,7.01244232278221,7.75782080744158,6.90455859473941,7.54205335135597,402646.448987798,0.0,1.0
2009-02-24,6.65,7.37,6.25,6.94,798200,6.52206174076947,7.22820977886782,6.12975727515928,6.80648247833686,813857.674302507,0.0,1.0
2009-02-25,6.49,6.69,6.43,6.61,397300,6.36513995452539,6.56129218733049,6.30629428468386,6.48283129420845,405093.527938344,0.0,1.0
2009-02-26,6.71,7.03,6.54,6.54,315800,6.580907410611,6.89475098309915,6.41417801272667,6.41417801272667,321994.805242711,0.0,1.0
2009-02-27,6.76,6.88,6.41,6.55,245500,6.62994546881227,6.74763680849533,6.28667906140335,6.42398562436692,250315.784316294,0.0,1.0
2009-03-02,5.85,6.83,5.81,6.6,416700,5.73745280954908,6.69859875029406,5.69822236298806,6.47302368256819,424874.082788593,0.0,1.0
2009-03-03,5.55,6.18,5.55,5.99,411500,5.44322446034144,6.06110399367749,5.44322446034144,5.87475937251265,419572.078395742,0.0,1.0
2009-03-04,5.99,6.06,5.59,5.67,366800,5.87475937251265,5.94341265399443,5.48245490690246,5.56091580002449,373995.232941819,0.0,1.0
2009-03-05,5.6,6.0,5.58,5.84,325700,5.49226251854271,5.8845669841529,5.4726472952622,5.72764519790883,332089.005913714,0.0,1.0
2009-03-06,5.66,5.8,5.36,5.66,303300,5.55110818838424,5.68841475134781,5.2568798391766,5.55110818838424,309249.602375282,0.0,1.0
2009-03-09,5.49,5.8,5.41,5.58,233600,5.38437879049991,5.68841475134781,5.30591789737787,5.4726472952622,238182.351186502,0.0,1.0
2009-03-10,5.76,5.96,5.51,5.62,268600,5.64918430478679,5.84533653759189,5.40399401378042,5.51187774182322,273868.919215301,0.0,1.0
2009-03-11,5.94,6.15,5.69,5.79,196800,5.82572131431138,6.03168115875673,5.580531023305,5.67860713970755,200660.473944792,0.0,1.0
2009-03-12,6.51,6.6,5.73,5.81,398400,6.3847551778059,6.47302368256819,5.61976146986602,5.69822236298806,406215.105790678,0.0,1.0
2009-03-13,6.44,6.66,6.11,6.57,211000,6.31610189632412,6.53186935240972,5.99245071219571,6.44360084764743,215139.024402191,0.0,1.0
2009-03-16,6.2,6.58,6.12,6.53,193300,6.080719216958,6.45340845928769,6.00225832383596,6.40437040108641,197091.817141913,0.0,1.0
2009-03-17,6.72,6.72,6.16,6.18,219300,6.59071502225125,6.59071502225125,6.04148877039698,6.06110399367749,223601.839106164,0.0,1.0
2009-03-18,7.24,7.38,6.59,6.7,257100,7.10071082754451,7.23801739050807,6.46321607092794,6.57109979897074,262143.332577267,0.0,1.0
2009-03-19,7.14,7.46,7.11,7.33,314100,7.00263471114196,7.31647828363011,6.97321187622119,7.1889793323068,320261.45765274,0.0,1.0
2009-03-20,6.91,7.54,6.835,7.22,300400,6.7770596434161,7.39493917675215,6.70350255611418,7.08109560426399,306292.715310039,0.0,1.0
2009-03-23,7.77,7.77,6.67,6.67,238400,7.62051424447801,7.62051424447801,6.54167696404998,6.54167696404998,243076.509087594,0.0,1.0
2009-03-24,7.35,7.85,7.3,7.76,188100,7.20859455558731,7.69897513760005,7.15955649738603,7.61070663283776,191789.812749062,0.0,1.0
2009-03-25,7.58,7.77,7.18,7.4,172100,7.43416962331317,7.62051424447801,7.04186515770298,7.25763261378858,175475.953078754,0.0,1.0
2009-03-26,8.18,8.3,7.35,7.35,314600,8.02262632172846,8.14031766141152,7.20859455558731,7.20859455558731,320771.265767438,0.0,1.0
2009-03-27,7.58,8.21,7.57,8.01,313200,7.43416962331317,8.05204915664923,7.42436201167291,7.85589692384413,319343.803046286,0.0,1.0
2009-03-30,7.33,7.61,7.03,7.37,239400,7.1889793323068,7.46359245823393,6.89475098309915,7.22820977886782,244096.125316988,0.0,1.0
2009-03-31,7.53,7.94,7.36,7.48,215600,7.3851315651119,7.78724364236234,7.21840216722756,7.33609350691062,219829.259057405,0.0,1.0
2009-04-01,7.97,7.98,7.34,7.35,183800,7.81666647728311,7.82647408892336,7.19878694394705,7.20859455558731,187405.462962667,0.0,1.0
2009-04-02,8.64,8.78,8.07,8.16,244500,8.47377645718018,8.61108302014375,7.91474259368566,8.00301109844795,249296.168086899,0.0,1.0
2009-04-03,8.71,8.74,8.27,8.59,145700,8.54242973866197,8.57185257358273,8.11089482649075,8.42473839897891,148558.084622745,0.0,1.0
2009-04-06,8.42,8.86,8.24,8.6,202200,8.25800900109458,8.68954391326579,8.08147199156999,8.43454601061916,206166.401583521,0.0,1.0
2009-04-07,7.73,8.27,7.72,8.26,185400,7.58128379791699,8.11089482649075,7.57147618627674,8.1010872148505,189036.848929698,0.0,1.0
2009-04-08,8.07,8.07,7.62,7.77,137900,7.91474259368566,7.91474259368566,7.47340006987419,7.62051424447801,140605.07803347,0.0,1.0
2009-04-09,8.86,8.9,8.17,8.3,172600,8.68954391326579,8.72877435982681,8.0128187100882,8.14031766141152,175985.761193451,0.0,1.0
2009-04-13,8.61,8.82,8.37,8.69,123700,8.44435362225942,8.65031346670477,8.2089709428933,8.52281451538146,126126.527576071,0.0,1.0
2009-04-14,8.3,8.64,8.11,8.43,147800,8.14031766141152,8.47377645718018,7.95397304024668,8.26781661273483,150699.278704473,0.0,1.0
2009-04-15,8.16,8.25,7.95,8.19,154200,8.00301109844795,8.09127960321024,7.7970512540026,8.03243393336871,157224.822572597,0.0,1.0
2009-04-16,8.62,8.71,8.24,8.24,158600,8.45416123389967,8.54242973866197,8.08147199156999,8.08147199156999,161711.133981931,0.0,1.0
2009-04-17,9.02,9.11,8.52,8.65,197200,8.84646569950987,8.93473420427216,8.35608511749712,8.48358406882044,201068.32043655,0.0,1.0
2009-04-20,8.52,9.02,8.48,8.98,175200,8.35608511749712,8.84646569950987,8.31685467093611,8.80723525294885,178636.763389876,0.0,1.0
2009-04-21,8.96,9.02,8.46,8.46,231300,8.78762002966834,8.84646569950987,8.2972394476556,8.2972394476556,235837.233858895,0.0,1.0
2009-04-22,9.26,9.52,8.6,8.73,208800,9.08184837887598,9.33684628152261,8.43454601061916,8.56204496194248,212895.868697524,0.0,1.0
2009-04-23,8.49,9.49,8.39,9.41,269700,8.32666228257636,9.30742344660184,8.22858616617381,9.22896255347981,274990.497067635,0.0,1.0
2009-04-24,7.95,8.52,7.48,8.52,508300,7.7970512540026,8.35608511749712,7.33609350691062,8.35608511749712,518270.929401108,0.0,1.0
2009-04-27,8.03,8.39,7.73,7.79,371000,7.87551214712464,8.22858616617381,7.58128379791699,7.64012946775852,378277.621105274,0.0,1.0
2009-04-28,8.08,8.23,7.87,7.95,158100,7.92455020532591,8.07166437992973,7.71859036088056,7.7970512540026,161201.325867234,0.0,1.0
2009-04-29,8.3,8.36,8.07,8.14,203100,8.14031766141152,8.19916333125305,7.91474259368566,7.98339587516744,207084.056189976,0.0,1.0
2009-04-30,8.43,8.62,7.85,8.37,472800,8.26781661273483,8.45416123389967,7.69897513760005,8.2089709428933,482074.553257611,0.0,1.0
2009-05-01,8.21,8.45,8.09,8.43,258600,8.05204915664923,8.28743183601534,7.93435781696617,8.26781661273483,263672.756921358,0.0,1.0
2009-05-04,9.04,9.04,8.08,8.27,1164500,8.86608092279038,8.86608092279038,7.92455020532591,8.11089482649075,1187343.09912963,0.0,1.0
2009-05-05,8.59,8.99,8.43,8.99,240500,8.42473839897891,8.8170428645891,8.26781661273483,8.8170428645891,245217.703169322,0.0,1.0
2009-05-06,8.97,9.09,8.45,8.71,351600,8.79742764130859,8.91511898099165,8.28743183601534,8.54242973866197,358497.066255026,0.0,1.0
2009-05-07,8.63,9.15,8.41,9.06,308500,8.46396884553993,8.97396465083318,8.24820138945432,8.88569614607089,314551.606768133,0.0,1.0
2009-05-08,8.7,8.84,8.37,8.76,305900,8.53262212702171,8.66992868998528,8.2089709428933,8.59146779686324,311900.604571707,0.0,1.0
2009-05-11,8.39,8.66,8.29,8.52,298800,8.22858616617381,8.49339168046069,8.13051004977126,8.35608511749712,304661.329343008,0.0,1.0
2009-05-12,8.25,8.5,8.07,8.42,288800,8.09127960321024,8.33646989421661,7.91474259368566,8.25800900109458,294465.167049066,0.0,1.0
2009-05-13,7.87,8.36,7.81,8.12,193600,7.71859036088056,8.19916333125305,7.65974469103903,7.96378065188693,197397.702010731,0.0,1.0
2009-05-14,8.22,8.33,7.87,7.89,224300,8.06185676828948,8.16974049633228,7.71859036088056,7.73820558416107,228699.920253135,0.0,1.0
2009-05-15,8.22,8.31,7.98,8.21,259400,8.06185676828948,8.15012527305177,7.82647408892336,8.05204915664923,264488.449904874,0.0,1.0
2009-05-18,8.36,8.64,8.13,8.31,280500,8.19916333125305,8.47377645718018,7.97358826352719,8.15012527305177,286002.352345093,0.0,1.0
2009-05-19,8.51,8.68,8.2,8.27,288600,8.34627750585687,8.5130069037412,8.04224154500897,8.11089482649075,294261.243803187,0.0,1.0
2009-05-20,8.35,8.98,8.31,8.57,353500,8.18935571961279,8.80723525294885,8.15012527305177,8.4051231756984,360434.337090875,0.0,1.0
2009-05-21,8.2,8.5,7.8702,8.25,177300,8.04224154500897,8.33646989421661,7.71878651311336,8.09127960321024,180777.957471604,0.0,1.0
2009-05-22,8.18,8.33,8.05,8.23,142900,8.02262632172846,8.16974049633228,7.89512737040515,8.07166437992973,145703.159180441,0.0,1.0
2009-05-26,9.25,9.41,8.25,8.59,625300,9.07204076723573,9.22896255347981,8.09127960321024,8.42473839897891,637566.028240237,0.0,1.0
2009-05-27,9.21,9.38,9.12,9.21,463400,9.03281032067471,9.19953971855904,8.94454181591241,9.03281032067471,472490.160701305,0.0,1.0
2009-05-28,9.3,9.42,9.11,9.25,409000,9.121078825437,9.23877016512006,8.93473420427216,9.07204076723573,417023.037822257,0.0,1.0
2009-05-29,9.45,9.4529,9.18,9.3,300300,9.26819300004082,9.2710372074165,9.00338748575394,9.121078825437,306190.7536871,0.0,1.0
2009-06-01,10.23,10.27,9.52,9.57,235400,10.0331867079807,10.0724171545417,9.33684628152261,9.38588433972388,240017.660399411,0.0,1.0
2009-06-02,10.07,10.39,9.89,10.14,272800,9.87626492173663,10.1901084942248,9.69972791221204,9.94491820321841,278151.307378757,0.0,1.0
2009-06-03,9.95,10.29,9.67,10.03,282700,9.75857358205357,10.0920323778222,9.48396045612643,9.8370344751756,288245.50804976,0.0,1.0
2009-06-04,10.3,10.35,9.75,10.05,256800,10.1018399894625,10.1508780476638,9.56242134924847,9.85664969845612,261837.447708448,0.0,1.0
2009-06-05,10.35,10.55,10.11,10.35,185400,10.1508780476638,10.3470302804689,9.91549536829764,10.1508780476638,189036.848929697,0.0,1.0
2009-06-08,9.95,10.37,9.73,10.34,156900,9.75857358205357,10.1704932709443,9.54280612596796,10.1410704360235,159977.786391961,0.0,1.0
2009-06-09,10.04,10.27,10.02,10.02,82900,9.84684208681586,10.0724171545417,9.82722686353535,9.82722686353535,84526.185416785,0.0,1.0
2009-06-10,10.26,10.32,9.74,10.12,289700,10.0626095429015,10.121455212743,9.55261373760822,9.9253029799379,295382.821655519,0.0,1.0
2009-06-11,10.21,10.61,10.21,10.32,965700,10.0135714847002,10.4058759503104,10.0135714847002,10.121455212743,984643.392726047,0.0,1.0
2009-06-12,10.22,10.26,10.0,10.12,88000,10.0233790963404,10.0626095429015,9.80761164025484,9.9253029799379,89726.2281866963,0.0,1.0
2009-06-15,9.94,10.0,9.68,10.0,223000,9.74876597041331,9.80761164025484,9.49376806776669,9.80761164025484,227374.419154922,0.0,1.0
2009-06-16,9.52,9.95,9.47,9.94,233200,9.33684628152261,9.75857358205357,9.28780822332133,9.74876597041331,237774.504694744,0.0,1.0
2009-06-17,9.51,9.67,9.25,9.49,97900,9.32703866988235,9.48396045612643,9.07204076723573,9.30742344660184,99820.4288576991,0.0,1.0
2009-06-18,9.29,9.68,9.11,9.47,158600,9.11127121379675,9.49376806776669,8.93473420427216,9.28780822332133,161711.133981931,0.0,1.0
2009-06-19,9.12,9.52,8.89,9.49,318800,8.94454181591241,9.33684628152261,8.71896674818655,9.30742344660184,325053.653930894,0.0,1.0
2009-06-22,8.5,9.09,8.48,9.02,251100,8.33646989421661,8.91511898099165,8.31685467093611,8.84646569950987,256025.635200902,0.0,1.0
2009-06-23,8.63,8.91,8.56,8.6,232300,8.46396884553993,8.73858197146706,8.39531556405814,8.43454601061916,236856.850088289,0.0,1.0
2009-06-24,8.64,8.98,8.58,8.74,220000,8.47377645718018,8.80723525294885,8.41493078733865,8.57185257358273,224315.57046674,0.0,1.0
2009-06-25,8.92,8.92,8.6,8.62,220100,8.74838958310732,8.74838958310732,8.43454601061916,8.45416123389967,224417.532089679,0.0,1.0
2009-06-26,8.96,9.08,8.81,8.89,728700,8.78762002966834,8.9053113693514,8.64050585506451,8.71896674818655,742994.346359605,0.0,1.0
2009-06-29,9.0,9.25,8.73,8.99,144200,8.82685047622936,9.07204076723573,8.56204496194248,8.8170428645891,147028.660278654,0.0,1.0
2009-06-30,8.99,9.3,8.94,8.99,203200,8.8170428645891,9.121078825437,8.76800480638783,8.8170428645891,207186.017812916,0.0,1.0
2009-07-01,9.72,9.75,8.97,8.99,276600,9.53299851432771,9.56242134924847,8.79742764130859,8.8170428645891,282025.849050455,0.0,1.0
2009-07-02,9.34,9.72,9.15,9.56,244900,9.16030927199802,9.53299851432771,8.97396465083318,9.37607672808363,249704.014578657,0.0,1.0
2009-07-06,9.45,9.78,9.29,9.29,271300,9.26819300004082,9.59184418416923,9.11127121379675,9.11127121379675,276621.883034666,0.0,1.0
2009-07-07,10.05,10.19,9.5,9.5,410100,9.85664969845612,9.99395626141968,9.3172310582421,9.3172310582421,418144.61567459,0.0,1.0
2009-07-08,10.04,10.12,9.81,10.07,392800,9.84684208681586,9.9253029799379,9.62126701909,9.87626492173663,400505.25490607,0.0,1.0
2009-07-09,10.14,10.29,9.83,10.08,568300,9.94491820321841,10.0920323778222,9.64088224237051,9.88607253337688,579447.903164764,0.0,1.0
2009-07-10,10.25,10.29,9.99,10.1,246300,10.0528019312612,10.0920323778222,9.79780402861459,9.90568775665739,251131.477299809,0.0,1.0
2009-07-13,10.34,10.39,9.82,10.28,383000,10.1410704360235,10.1901084942248,9.63107463073025,10.082224766182,390513.015858006,0.0,1.0
2009-07-14,10.85,10.87,10.31,10.31,366600,10.6412586296765,10.660873852957,10.1116476011027,10.1116476011027,373791.30969594,0.0,1.0
2009-07-15,11.26,11.31,10.96,10.99,500100,11.043370706927,11.0924087651282,10.7491423577193,10.7785651926401,509910.076320072,0.0,1.0
2009-07-16,11.51,11.6,11.15,11.22,157100,11.2885609979333,11.3768295026956,10.9354869788841,11.0041402603659,160181.70963784,0.0,1.0
2009-07-17,11.39,11.54,11.13,11.54,279500,11.1708696582503,11.3179838328541,10.9158717556036,11.3179838328541,284982.736115698,0.0,1.0
2009-07-20,11.24,11.46,11.11,11.43,279600,11.0237554836464,11.239522939732,10.8962565323231,11.2101001048113,285084.697738639,0.0,1.0
2009-07-21,11.21,11.47,10.78,11.28,201600,10.9943326487257,11.2493305513723,10.5726053481947,11.0629859302075,205554.631845885,0.0,1.0
2009-07-22,11.79,11.94,11.08,11.2,564800,11.5631741238605,11.7102882984643,10.8668336974024,10.9845250370854,575879.246361882,0.0,1.0
2009-07-23,11.85,12.0,11.61,11.74,344900,11.622019793702,11.7691339683058,11.3866371143359,11.5141360656592,351665.637518084,0.0,1.0
2009-07-24,11.44,11.77,10.72,11.77,454500,11.2199077164515,11.5435589005799,10.5137596783532,11.5435589005799,463415.576259698,0.0,1.0
2009-07-27,11.61,11.65,11.13,11.35,628700,11.3866371143359,11.4258675608969,10.9158717556036,11.1316392116892,641032.723420176,0.0,1.0
2009-07-28,12.11,12.13,11.34,11.61,436300,11.8770176963486,11.8966329196291,11.121831600049,11.3866371143359,444858.560884721,0.0,1.0
2009-07-29,11.96,12.13,11.84,12.03,234600,11.7299035217448,11.8966329196291,11.6122121820617,11.7985568032266,239201.967415896,0.0,1.0
2009-07-30,11.99,12.64,11.66,12.09,566200,11.7593263566656,12.3968211132821,11.4356751725371,11.8574024730681,577306.709083034,0.0,1.0
2009-07-31,12.03,12.36,11.84,11.97,447200,11.7985568032266,12.122207987355,11.6122121820617,11.739711133385,455972.377785117,0.0,1.0
2009-08-03,11.8,12.11,11.55,12.11,406600,11.5729817355007,11.8770176963486,11.3277914444943,11.8770176963486,414575.958871711,0.0,1.0
2009-08-04,11.74,11.85,11.55,11.74,215800,11.5141360656592,11.622019793702,11.3277914444943,11.5141360656592,220033.182303283,0.0,1.0
2009-08-05,11.3,11.98,11.2,11.71,254200,11.082601153488,11.7495187450253,10.9845250370854,11.4847132307384,259186.445512023,0.0,1.0
2009-08-06,10.88,11.44,10.78,11.39,250500,10.6706814645973,11.2199077164515,10.5726053481947,11.1708696582503,255413.865463264,0.0,1.0
2009-08-07,10.87,11.26,10.76,11.09,229300,10.660873852957,11.043370706927,10.5529901249142,10.8766413090426,233798.001400107,0.0,1.0
2009-08-10,10.68,10.9,10.4,10.81,345200,10.4745292317922,10.6902966878778,10.199916105865,10.6020281831155,351971.522386901,0.0,1.0
2009-08-11,10.42,10.84,10.31,10.56,267300,10.2195313291455,10.6314510180362,10.1116476011027,10.3568378921091,272543.41811709,0.0,1.0
2009-08-12,10.69,10.99,10.44,10.46,338000,10.4843368434324,10.7785651926401,10.2391465524261,10.2587617757066,344630.285535264,0.0,1.0
2009-08-13,10.71,10.88,10.3,10.79,152100,10.5039520667129,10.6706814645973,10.1018399894625,10.582412959835,155083.628490869,0.0,1.0
2009-08-14,10.48,10.89,10.31,10.66,209000,10.2783769989871,10.6804890762375,10.1116476011027,10.4549140085117,213099.791943402,0.0,1.0
2009-08-17,10.09,10.46,9.85,10.24,321000,9.89588014501713,10.2587617757066,9.66049746565102,10.042994319621,327296.809635561,0.0,1.0
2009-08-18,10.35,10.4,10.0,10.13,296900,10.1508780476638,10.199916105865,9.80761164025484,9.93511059157816,302724.058507158,0.0,1.0
2009-08-19,10.71,10.71,10.14,10.2,186300,10.5039520667129,10.5039520667129,9.94491820321841,10.0037638730599,189954.503536153,0.0,1.0
2009-08-20,10.55,10.9099,10.33,10.65,242400,10.3470302804689,10.7000062234016,10.1312628243833,10.4451063968714,247154.97400517,0.0,1.0
2009-08-21,10.56,10.99,10.34,10.72,327800,10.3568378921091,10.7785651926401,10.1410704360235,10.5137596783532,334230.199995442,0.0,1.0
2009-08-24,10.89,10.94,10.52,10.61,283600,10.6804890762375,10.7295271344388,10.3176074455481,10.4058759503104,289163.162656216,0.0,1.0
2009-08-25,11.08,11.2,10.86,10.87,157800,10.8668336974024,10.9845250370854,10.6510662413168,10.660873852957,160895.440998415,0.0,1.0
2009-08-26,11.08,11.29,10.99,11.03,104300,10.8668336974024,11.0727935418477,10.7785651926401,10.8177956392011,106345.972725822,0.0,1.0
2009-08-27,10.92,11.13,10.61,11.13,46600,10.7099119111583,10.9158717556036,10.4058759503104,10.9158717556036,47514.116289773,0.0,1.0
2009-08-28,10.93,11.16,10.68,11.01,141500,10.7197195227985,10.9452945905244,10.4745292317922,10.7981804159206,144275.69645929,0.0,1.0
2009-08-31,10.46,10.78,10.22,10.78,322800,10.2587617757066,10.5726053481947,10.0233790963404,10.5726053481947,329132.118848469,0.0,1.0
2009-09-01,10.48,10.82,10.25,10.38,170700,10.2783769989871,10.6118357947557,10.0528019312612,10.1803008825845,174048.490357602,0.0,1.0
2009-09-02,10.39,10.49,10.15,10.41,178300,10.1901084942248,10.2881846106273,9.95472581485866,10.2097237175053,181797.573700998,0.0,1.0
2009-09-03,10.49,10.51,10.3,10.4,99600,10.2881846106273,10.3077998339078,10.1018399894625,10.199916105865,101553.77644767,0.0,1.0
2009-09-04,11.51,11.54,10.49,10.49,318400,11.2885609979333,11.3179838328541,10.2881846106273,10.2881846106273,324645.807439136,0.0,1.0
2009-09-08,11.49,11.75,11.2836,11.58,264500,11.2689457746528,11.5239436772994,11.066516670398,11.3572142794151,269688.492674785,0.0,1.0
2009-09-09,11.89,12.0,11.44,11.45,124500,11.661250240263,11.7691339683058,11.2199077164515,11.2297153280918,126942.220559587,0.0,1.0
2009-09-10,12.07,12.08,11.62,11.84,112500,11.8377872497876,11.8475948614278,11.3964447259761,11.6122121820617,114706.825806855,0.0,1.0
2009-09-11,11.88,12.26,11.68,12.05,227300,11.6514426286228,12.0241318709524,11.4552903958177,11.8181720265071,231758.768941317,0.0,1.0
2009-09-14,12.28,12.32,11.7,11.74,287300,12.0437470942329,12.082977540794,11.4749056190982,11.5141360656592,292935.742704975,0.0,1.0
2009-09-15,12.58,12.71,12.16,12.25,188900,12.3379754434406,12.4654743947639,11.9260557545499,12.0143242593122,192605.505732578,0.0,1.0
2009-09-16,12.79,13.0,12.56,12.6,175300,12.5439352878859,12.7498951323313,12.3183602201601,12.3575906667211,178738.725012816,0.0,1.0
2009-09-17,12.66,12.86,12.2,12.8,224100,12.4164363365626,12.6125885693677,11.9652862011109,12.5537428995262,228495.997007257,0.0,1.0
2009-09-18,13.22,13.28,12.64,12.64,329200,12.9656625884169,13.0245082582584,12.3968211132821,12.3968211132821,335657.662716594,0.0,1.0
2009-09-21,13.59,13.62,13.01,13.01,498100,13.3285442191063,13.3579670540271,12.7597027439715,12.7597027439715,507870.843861287,0.0,1.0
2009-09-22,14.07,14.25,13.6,13.6,425400,13.7993095778386,13.9758465873631,13.3383518307466,13.3383518307466,433744.743984322,0.0,1.0
2009-09-23,14.15,14.29,14.05,14.14,250800,13.8777704709606,14.0150770339242,13.7796943545581,13.8679628593203,255719.750332083,0.0,1.0
2009-09-24,14.07,14.32,13.9,14.23,554200,13.7993095778386,14.0444998688449,13.6325801799542,13.9562313640826,565071.314330303,0.0,1.0
2009-09-25,14.04,14.15,13.82,13.97,458800,13.7698867429178,13.8777704709606,13.5541192868322,13.701233461436,467799.926046091,0.0,1.0
2009-09-28,14.44,14.44,14.05,14.17,493700,14.162191208528,14.162191208528,13.7796943545581,13.8973856942411,503384.532451951,0.0,1.0
2009-09-29,14.21,14.58,14.2,14.4,496800,13.9366161408021,14.2994977714916,13.9268085291619,14.122960761967,506545.342763075,0.0,1.0
2009-09-30,14.24,14.33,13.94,14.26,382700,13.9660389757229,14.0543074804852,13.6718106265152,13.9856541990034,390207.130989187,0.0,1.0
2009-10-01,13.84,14.54,13.76,14.12,380400,13.5737345101127,14.2602673249305,13.4952736169907,13.8483476360398,387862.013661581,0.0,1.0
2009-10-02,13.15,13.88,13.13,13.73,355100,12.8970093069351,13.6129649566737,12.8773940836546,13.4658507820699,362065.723057906,0.0,1.0
2009-10-05,13.43,13.45,12.92,13.16,687200,13.1716224328623,13.1912376561428,12.6714342392093,12.9068169185754,700680.27283974,0.0,1.0
2009-10-06,13.91,14.0,13.52,13.54,371000,13.6423877915945,13.7306562963568,13.2598909376245,13.2795061609051,378277.621105274,0.0,1.0
2009-10-07,13.97,14.03,13.8,13.89,299300,13.701233461436,13.7600791312775,13.5345040635517,13.622772568314,305171.137457706,0.0,1.0
2009-10-08,14.0,14.18,13.88,14.02,190700,13.7306562963568,13.9071933058814,13.6129649566737,13.7502715196373,194440.814945487,0.0,1.0
2009-10-09,14.17,14.18,13.86,14.0,313400,13.8973856942411,13.9071933058814,13.5933497333932,13.7306562963568,319547.726292165,0.0,1.0
2009-10-12,14.02,14.29,13.9,14.12,167100,13.7502715196373,14.0150770339242,13.6325801799542,13.8483476360398,170377.871931782,0.0,1.0
2009-10-13,14.03,14.33,13.7688,14.04,186800,13.7600791312775,14.0543074804852,13.5039043152341,13.7698867429178,190464.31165085,0.0,1.0
2009-10-14,14.5,14.53,14.05,14.33,539600,14.2210368783695,14.2504597132903,13.7796943545581,14.0543074804852,550184.917381149,0.0,1.0
2009-10-15,14.21,14.42,13.91,14.42,273600,13.9366161408021,14.1425759852475,13.6423877915945,14.1425759852475,278967.000362273,0.0,1.0
2009-10-16,13.93,14.32,13.66,14.12,267600,13.662003014875,14.0444998688449,13.3971975005881,13.8483476360398,272849.302985907,0.0,1.0
2009-10-19,13.95,14.05,13.59,13.94,317100,13.6816182381555,13.7796943545581,13.3285442191063,13.6718106265152,323320.306340923,0.0,1.0
2009-10-20,13.63,14.0,13.43,13.97,255100,13.3677746656673,13.7306562963568,13.1716224328623,13.701233461436,260104.100118479,0.0,1.0
2009-10-21,13.6,14.15,13.361,13.55,511600,13.3383518307466,13.8777704709606,13.1039499125445,13.2893137725453,521635.662958108,0.0,1.0
2009-10-22,13.66,13.83,13.24,13.55,254500,13.3971975005881,13.5639268984724,12.9852778116974,13.2893137725453,259492.330380842,0.0,1.0
2009-10-23,13.23,13.85,13.17,13.56,333800,12.9754702000572,13.583542121753,12.9166245302156,13.2991213841856,340347.897371806,0.0,1.0
2009-10-26,12.93,13.6125,12.73,13.27,344700,12.6812418508495,13.3506113452969,12.4850896180444,13.0147006466182,351461.714272205,0.0,1.0
2009-10-27,12.77,13.16,12.52,12.98,349700,12.5243200646054,12.9068169185754,12.2791297735991,12.7302799090508,356559.795419177,0.0,1.0
2009-10-28,12.17,12.83,11.8,12.77,585500,11.9358633661901,12.583165734447,11.5729817355007,12.5243200646054,596985.302310348,0.0,1.0
2009-10-29,12.41,12.73,12.25,12.42,271500,12.1712460455563,12.4850896180444,12.0143242593122,12.1810536571965,276825.806280544,0.0,1.0
2009-10-30,12.21,12.47,12.15,12.31,349700,11.9750938127512,12.2300917153978,11.9162481429096,12.0731699291537,356559.795419175,0.0,1.0
2009-11-02,11.99,12.4,11.89,12.29,191000,11.7593263566656,12.161438433916,11.661250240263,12.0535547058732,194746.699814305,0.0,1.0
2009-11-03,11.35,12.15,11.27,11.92,745700,11.1316392116892,11.9162481429096,11.0531783185672,11.6906730751838,760327.822259311,0.0,1.0
2009-11-04,11.09,11.51,11.03,11.45,306800,10.8766413090426,11.2885609979333,10.8177956392011,11.2297153280918,312818.259178163,0.0,1.0
2009-11-05,11.48,11.66,11.23,11.29,285100,11.2591381630126,11.4356751725371,11.0139478720062,11.0727935418477,290692.587000305,0.0,1.0
2009-11-06,11.5,11.61,11.27,11.3,433900,11.2787533862931,11.3866371143359,11.0531783185672,11.082601153488,442411.481934173,0.0,1.0
2009-11-09,11.84,11.85,11.56,11.61,600900,11.6122121820617,11.622019793702,11.3375990561346,11.3866371143359,612687.392243019,0.0,1.0
2009-11-10,12.13,12.3575,11.765,11.8,416600,11.8966329196291,12.1197560844449,11.5386550947598,11.5729817355007,424772.121165654,0.0,1.0
2009-11-11,12.35,12.57,12.11,12.29,175500,12.1124003757147,12.3281678318003,11.8770176963486,12.0535547058732,178942.648258695,0.0,1.0
2009-11-12,11.9,12.53,11.84,12.36,138700,11.6710578519033,12.2889373852393,11.6122121820617,12.122207987355,141420.771016985,0.0,1.0
2009-11-13,12.05,12.09,11.66,11.98,102800,11.8181720265071,11.8574024730681,11.4356751725371,11.7495187450253,104816.548381731,0.0,1.0
2009-11-16,12.6,12.7,12.1,12.13,176200,12.3575906667211,12.4556667831236,11.8672100847084,11.8966329196291,179656.379619271,0.0,1.0
2009-11-17,12.48,12.73,12.39,12.47,113300,12.239899327038,12.4850896180444,12.1516308222757,12.2300917153978,115522.518790371,0.0,1.0
2009-11-18,12.35,12.52,12.07,12.45,137300,12.1124003757147,12.2791297735991,11.8377872497876,12.2104764921173,139993.308295834,0.0,1.0
2009-11-19,11.77,12.2,11.48,12.2,179100,11.5435589005799,11.9652862011109,11.2591381630126,11.9652862011109,182613.266684515,0.0,1.0
2009-11-20,11.47,11.86,11.39,11.65,176400,11.2493305513723,11.6318274053422,11.1708696582503,11.4258675608969,179860.302865149,0.0,1.0
2009-11-23,11.77,12.01,11.66,11.68,204600,11.5435589005799,11.7789415799461,11.4356751725371,11.4552903958177,208613.480534069,0.0,1.0
2009-11-24,11.72,11.94,11.5,11.77,89600,11.4945208423787,11.7102882984643,11.2787533862931,11.5435589005799,91357.6141537265,0.0,1.0
2009-11-25,11.6,11.79,11.51,11.75,72200,11.3768295026956,11.5631741238605,11.2885609979333,11.5239436772994,73616.2917622664,0.0,1.0
2009-11-27,11.27,11.51,11.18,11.22,72400,11.0531783185672,11.2885609979333,10.9649098138049,11.0041402603659,73820.2150081452,0.0,1.0
2009-11-30,10.93,11.24,10.72,11.22,258300,10.7197195227985,11.0237554836464,10.5137596783532,11.0041402603659,263366.872052541,0.0,1.0
2009-12-01,11.15,11.25,10.8,11.01,381700,10.9354869788841,11.0335630952867,10.5922205714752,10.7981804159206,389187.514759795,0.0,1.0
2009-12-02,11.55,11.77,11.11,11.14,231400,11.3277914444943,11.5435589005799,10.8962565323231,10.9256793672439,235939.195481835,0.0,1.0
2009-12-03,11.97,12.05,11.37,11.54,424200,11.739711133385,11.8181720265071,11.1512544349698,11.3179838328541,432521.204509051,0.0,1.0
2009-12-04,12.34,12.426,11.96,12.06,360600,12.1025927640745,12.1869382241807,11.7299035217448,11.8279796381473,367673.612319573,0.0,1.0
2009-12-07,12.75,12.79,12.25,12.3,530000,12.5047048413249,12.5439352878859,12.0143242593122,12.0633623175135,540396.601578965,0.0,1.0
2009-12-08,12.65,12.66,12.3,12.6,641600,12.4066287249224,12.4164363365626,12.0633623175135,12.3575906667211,654185.772779363,0.0,1.0
2009-12-09,12.53,12.64,12.35,12.64,350300,12.2889373852393,12.3968211132821,12.1124003757147,12.3968211132821,357171.565156813,0.0,1.0
2009-12-10,12.4,12.68,12.26,12.56,287800,12.161438433916,12.4360515598431,12.0241318709524,12.3183602201601,293445.550819671,0.0,1.0
2009-12-11,12.63,12.65,12.21,12.45,329100,12.3870135016419,12.4066287249224,11.9750938127512,12.2104764921173,335555.701093654,0.0,1.0
2009-12-14,12.3,12.705,12.21,12.65,567600,12.0633623175135,12.4605705889438,11.9750938127512,12.4066287249224,578734.171804186,0.0,1.0
2009-12-15,12.07,12.3,12.0,12.24,687400,11.8377872497876,12.0633623175135,11.7691339683058,12.0045166476719,700884.196085621,0.0,1.0
2009-12-16,12.32,12.51,12.21,12.23,334800,12.082977540794,12.2693221619588,11.9750938127512,11.9947090360317,341367.513601201,0.0,1.0
2009-12-17,12.46,12.61,12.23,12.29,941200,12.2202841037575,12.3673982783614,11.9947090360317,12.0535547058732,959662.79510589,0.0,1.0
2009-12-18,13.43,13.44,12.5,12.6,1094200,13.1716224328623,13.1814300445025,12.2595145503186,12.3575906667211,1115664.07820321,0.0,1.0
2009-12-21,14.05,14.26,13.44,13.49,859100,13.7796943545581,13.9856541990034,13.1814300445025,13.2304681027038,875952.302672615,0.0,1.0
2009-12-22,14.62,15.01,14.1401,14.21,1152600,14.3387282180526,14.7212250720225,13.8680609354367,13.9366161408021,1175209.66599983,0.0,1.0
2009-12-23,14.88,15.03,14.56,14.75,605800,14.5937261206992,14.740840295303,14.279882548211,14.4662271693759,617683.511767049,0.0,1.0
2009-12-24,14.74,14.96,14.61,14.95,124200,14.4564195577356,14.6721870138212,14.3289206064123,14.662379402181,126636.335690769,0.0,1.0
2009-12-28,14.46,14.77,14.26,14.77,296900,14.1818064318085,14.4858423926564,13.9856541990034,14.4858423926564,302724.058507159,0.0,1.0
2009-12-29,14.62,14.66,14.45,14.47,161600,14.3387282180526,14.3779586646136,14.1719988201682,14.1916140434488,164769.982670114,0.0,1.0
2009-12-30,14.82,15.0,14.52,14.59,243500,14.5348804508577,14.7114174603823,14.24065210165,14.3093053831318,248276.551857504,0.0,1.0
2009-12-31,15.08,15.3,14.82,14.82,353400,14.7898783535043,15.0056458095899,14.5348804508577,14.5348804508577,360332.375467935,0.0,1.0
2010-01-04,15.57,15.8,15.21,15.3,602700,15.2704513238768,15.4960263916026,14.9173773048276,15.0056458095899,614522.701455926,0.0,1.0
2010-01-05,15.76,15.82,15.43,15.61,374400,15.4567959450416,15.5156416148832,15.1331447609132,15.3096817704378,381744.316285216,0.0,1.0
2010-01-06,16.66,16.82,15.73,15.73,679900,16.3394809926646,16.4964027789086,15.4273731101209,15.4273731101209,693237.074365163,0.0,1.0
2010-01-07,16.23,16.73,16.01,16.67,702900,15.9177536921336,16.4081342741463,15.701986236048,16.3492886043048,716688.247641233,0.0,1.0
2010-01-08,16.35,16.54,16.11,16.25,527700,16.0354450318167,16.2217896529815,15.8000623524505,15.9373689154141,538051.484251356,0.0,1.0
2010-01-11,16.13,16.58,16.03,16.4,627800,15.8196775757311,16.2610200995425,15.7216014593285,16.0844830900179,640115.068813721,0.0,1.0
2010-01-12,16.16,16.32,15.93,16.1,466400,15.8491004106518,16.0060221968959,15.623525342926,15.7902547408103,475549.009389488,0.0,1.0
2010-01-13,16.13,16.28,15.9975,16.18,614700,15.8196775757311,15.9667917503349,15.6897267214977,15.8687156339323,626758.096208656,0.0,1.0
2010-01-14,16.27,16.34,15.95,16.05,495100,15.9569841386946,16.0256374201764,15.6431405662065,15.741216682609,504811.995173104,0.0,1.0
2010-01-15,15.7,16.54,15.5296,16.35,460700,15.3979502752001,16.2217896529815,15.2308285728502,16.0354450318167,469737.196881941,0.0,1.0
2010-01-19,15.87,16.01,15.61,15.69,550200,15.5646796730844,15.701986236048,15.3096817704378,15.3881426635598,560992.849412729,0.0,1.0
2010-01-20,15.62,15.75,15.46,15.75,319000,15.3194893820781,15.4469883334014,15.162567595834,15.4469883334014,325257.577176772,0.0,1.0
2010-01-21,15.62,15.94,15.2,15.62,444100,15.3194893820781,15.6333329545662,14.9075696931874,15.3194893820781,452811.567473994,0.0,1.0
2010-01-22,14.7,15.3,14.1,14.99,895500,14.4171891111746,15.0056458095899,13.8287324127593,14.701609848742,913066.33342257,0.0,1.0
2010-01-25,14.74,14.83,14.39,14.77,373500,14.4564195577356,14.5446880624979,14.1131531503267,14.4858423926564,380826.661678761,0.0,1.0
2010-01-26,14.47,14.93,14.36,14.61,299200,14.1916140434488,14.6427641789005,14.083730315406,14.3289206064123,305069.175834765,0.0,1.0
2010-01-27,14.28,14.89,14.06,14.42,310500,14.0052694222839,14.6035337323395,13.7895019661983,14.1425759852475,316590.839226921,0.0,1.0
2010-01-28,13.54,14.28,13.32,14.27,708200,13.2795061609051,14.0052694222839,13.0637387048194,13.9954618106437,722092.21365702,0.0,1.0
2010-01-29,13.12,13.85,12.98,13.58,576500,12.8675864720144,13.583542121753,12.7302799090508,13.3187366074661,587808.756245795,0.0,1.0
2010-02-01,13.47,13.48,12.96,13.16,347600,13.2108528794233,13.2206604910635,12.7106646857703,12.9068169185754,354418.601337448,0.0,1.0
2010-02-02,13.95,14.05,13.21,13.3,500500,13.6816182381555,13.7796943545581,12.9558549767766,13.0441234815389,510317.922811833,0.0,1.0
2010-02-03,13.78,14.21,13.5,13.84,333400,13.5148888402712,13.9366161408021,13.240275714344,13.5737345101127,339940.050880049,0.0,1.0
2010-02-04,13.36,13.88,13.05,13.76,402800,13.1029691513805,13.6129649566737,12.7989331905326,13.4952736169907,410701.417200011,0.0,1.0
2010-02-05,13.42,13.495,13.05,13.36,306500,13.161814821222,13.2353719085239,12.7989331905326,13.1029691513805,312512.374309344,0.0,1.0
2010-02-08,13.29,13.575,13.21,13.4,169800,13.0343158698987,13.3138328016459,12.9558549767766,13.1421995979415,173130.835751147,0.0,1.0
2010-02-09,13.45,13.77,13.18,13.5,313600,13.1912376561428,13.5050812286309,12.9264321418559,13.240275714344,319751.649538042,0.0,1.0
2010-02-10,13.53,13.59,13.33,13.43,241100,13.2696985492648,13.3285442191063,13.0735463164597,13.1716224328623,245829.472906959,0.0,1.0
2010-02-11,13.84,13.98,13.34,13.52,267700,13.5737345101127,13.7110410730763,13.0833539281,13.2598909376245,272951.264608846,0.0,1.0
2010-02-12,14.25,14.41,13.54,13.65,381400,13.9758465873631,14.1327683736072,13.2795061609051,13.3873898889479,388881.629890976,0.0,1.0
2010-02-16,15.65,15.99,15.03,15.89,1432400,15.3489122169988,15.6823710127675,14.740840295303,15.5842948963649,1460498.28698436,0.0,1.0
2010-02-17,15.5,15.75,15.27,15.75,403500,15.201798042395,15.4469883334014,14.9762229746691,15.4469883334014,411415.148560588,0.0,1.0
2010-02-18,15.5,15.54,15.15,15.41,397700,15.201798042395,15.241028488956,14.8585316349861,15.1135295376327,405501.374430102,0.0,1.0
2010-02-19,15.42,15.555,15.3,15.5,456500,15.123337149273,15.2557399064164,15.0056458095899,15.201798042395,465454.808718483,0.0,1.0
2010-02-22,15.47,15.685,15.43,15.52,462700,15.1723752074742,15.3832388577397,15.1331447609132,15.2214132656755,471776.42934073,0.0,1.0
2010-02-23,15.01,15.59,14.79,15.49,312900,14.7212250720225,15.2900665471573,14.5054576159369,15.1919904307547,319037.918177468,0.0,1.0
2010-02-24,15.15,15.47,15.0334,15.11,280100,14.8585316349861,15.1723752074742,14.7441748832607,14.8193011884251,285594.505853335,0.0,1.0
2010-02-25,14.85,14.97,14.42,14.88,409200,14.5643032857784,14.6819946254615,14.1425759852475,14.5937261206992,417226.961068137,0.0,1.0
2010-02-26,14.52,14.86,14.35,14.85,209300,14.24065210165,14.5741108974187,14.0739227037657,14.5643032857784,213405.676812221,0.0,1.0
2010-03-01,14.85,15.11,14.64,14.64,473800,14.5643032857784,14.8193011884251,14.3583434413331,14.3583434413331,483094.169487007,0.0,1.0
2010-03-02,15.05,15.32,14.91,14.95,334400,14.7604555185835,15.0252610328704,14.62314895562,14.662379402181,340959.667109445,0.0,1.0
2010-03-03,14.83,15.24,14.73,15.09,293500,14.5446880624979,14.9468001397484,14.4466119460954,14.7996859651446,299257.363327219,0.0,1.0
2010-03-04,14.49,14.98,14.46,14.9,447800,14.2112292667293,14.6918022371018,14.1818064318085,14.6133413439797,456584.147522753,0.0,1.0
2010-03-05,14.7,14.8,14.23,14.5,343700,14.4171891111746,14.5152652275772,13.9562313640826,14.2210368783695,350442.098042811,0.0,1.0
2010-03-08,14.64,14.83,14.57,14.77,195000,14.3583434413331,14.5446880624979,14.2896901598513,14.4858423926564,198825.164731883,0.0,1.0
2010-03-09,14.56,14.56,14.37,14.52,268800,14.279882548211,14.279882548211,14.0935379270462,14.24065210165,274072.842461181,0.0,1.0
2010-03-10,14.78,15.02,14.43,14.6,423000,14.4956500042967,14.7310326836628,14.1523835968877,14.3191129947721,431297.665033775,0.0,1.0
2010-03-11,15.1,15.1,14.67,14.67,349000,14.8094935767848,14.8094935767848,14.3877662762539,14.3877662762539,355846.064058601,0.0,1.0
2010-03-12,16.36,16.5,15.0522,15.19,1272700,16.0452526434569,16.1825592064205,14.7626131931444,14.8977620815471,1297665.57515009,0.0,1.0
2010-03-15,15.79,16.35,15.705,16.27,808100,15.4862187799624,16.0354450318167,15.4028540810202,15.9569841386946,823951.87497351,0.0,1.0
2010-03-16,15.56,15.95,15.45,15.92,340800,15.2606437122365,15.6431405662065,15.1527599841937,15.6137177312857,347485.210977568,0.0,1.0
2010-03-17,15.38,15.92,15.37,15.61,199900,15.0841067027119,15.6137177312857,15.0742990910717,15.3096817704378,203821.284255915,0.0,1.0
2010-03-18,15.09,15.38,14.86,15.38,291400,14.7996859651446,15.0841067027119,14.5741108974187,15.0841067027119,297116.16924549,0.0,1.0
2010-03-19,14.57,15.17,14.12,15.17,455800,14.2896901598513,14.8781468582666,13.8483476360398,14.8781468582666,464741.077357909,0.0,1.0
2010-03-22,14.75,14.81,14.06,14.44,296900,14.4662271693759,14.5250728392174,13.7895019661983,14.162191208528,302724.058507159,0.0,1.0
2010-03-23,15.52,15.62,14.5718,14.78,328200,15.2214132656755,15.3194893820781,14.2914555299465,14.4956500042967,334638.0464872,0.0,1.0
2010-03-24,14.94,15.43,14.87,15.4,208600,14.6525717905407,15.1331447609132,14.5839185090589,15.1037219259925,212691.945451645,0.0,1.0
2010-03-25,14.89,15.62,14.87,15.18,429000,14.6035337323395,15.3194893820781,14.5839185090589,14.8879544699068,437415.362410141,0.0,1.0
2010-03-26,15.1,15.22,14.79,15.0,291200,14.8094935767848,14.9271849164679,14.5054576159369,14.7114174603823,296912.245999612,0.0,1.0
2010-03-29,15.34,15.41,15.04,15.19,250700,15.0448762561509,15.1135295376327,14.7506479069433,14.8977620815471,255617.788709144,0.0,1.0
2010-03-30,15.75,15.86,15.25,15.34,288200,15.4469883334014,15.5548720614442,14.9566077513886,15.0448762561509,293853.397311428,0.0,1.0
2010-03-31,16.56,16.65,15.58,15.68,684000,16.241404876262,16.3296733810243,15.280258935517,15.3783350519196,697417.500905682,0.0,1.0
2010-04-01,16.2,17.11,15.87,16.6,547500,15.8883308572128,16.780823516476,15.5646796730844,16.280635322823,558239.885593365,0.0,1.0
2010-04-05,16.05,16.28,16.0,16.2,343600,15.741216682609,15.9667917503349,15.6921786244077,15.8883308572128,350340.136419872,0.0,1.0
2010-04-06,16.03,16.08,15.82,15.91,204100,15.7216014593285,15.7706395175298,15.5156416148832,15.6039101196455,208103.672419371,0.0,1.0
2010-04-07,15.93,15.98,15.72,15.96,158900,15.623525342926,15.6725634011272,15.4175654984806,15.6529481778467,162017.018850749,0.0,1.0
2010-04-08,15.33,15.82,15.2,15.82,303800,15.0350686445107,15.5156416148832,14.9075696931874,15.5156416148832,309759.410489979,0.0,1.0
2010-04-09,15.28,15.45,15.1619,15.32,217100,14.9860305863094,15.1527599841937,14.870202692838,15.0252610328704,221358.683401496,0.0,1.0
2010-04-12,15.33,15.48,14.96,15.29,399800,15.0350686445107,15.1821828191145,14.6721870138212,14.9958381979497,407642.568511829,0.0,1.0
2010-04-13,15.91,16.03,15.32,15.32,355700,15.6039101196455,15.7216014593285,15.0252610328704,15.0252610328704,362677.492795541,0.0,1.0
2010-04-14,16.98,16.99,16.14,16.14,463900,16.6533245651527,16.663132176793,15.8294851873713,15.8294851873713,472999.968816003,0.0,1.0
2010-04-15,16.93,17.0,16.75,16.91,189400,16.6042865069514,16.6729397884332,16.4277494974269,16.5846712836709,193115.313847275,0.0,1.0
2010-04-16,16.31,16.91,16.22,16.9,476700,15.9962145852556,16.5846712836709,15.9079460804934,16.5748636720307,486051.05655225,0.0,1.0
2010-04-19,15.8,16.31,15.46,16.31,370000,15.4960263916026,15.9962145852556,15.162567595834,15.9962145852556,377258.004875881,0.0,1.0
2010-04-20,16.25,16.29,15.91,15.91,370900,15.9373689154141,15.9765993619751,15.6039101196455,15.6039101196455,378175.659482335,0.0,1.0
2010-04-21,16.52,16.55,16.09,16.23,276200,16.202174429701,16.2315972646218,15.78044712917,15.9177536921336,281618.002558698,0.0,1.0
2010-04-22,17.43,17.44,16.1,16.38,539600,17.0946670889642,17.1044747006044,15.7902547408103,16.0648678667374,550184.917381148,0.0,1.0
2010-04-23,16.42,17.43,16.29,17.3,749500,16.1040983132985,17.0946670889642,15.9765993619751,16.9671681376409,764202.363931004,0.0,1.0
2010-04-26,16.07,16.54,16.06,16.37,318500,15.7608319058895,16.2217896529815,15.7510242942493,16.0550602550972,324747.769062076,0.0,1.0
2010-04-27,15.91,16.495,15.76,16.03,370500,15.6039101196455,16.1776554006004,15.4567959450416,15.7216014593285,377767.812990576,0.0,1.0
2010-04-28,16.04,16.32,15.66,16.0,417400,15.7314090709688,16.0060221968959,15.3587198286391,15.6921786244077,425587.814149168,0.0,1.0
2010-04-29,16.2,16.22,15.76,16.13,195000,15.8883308572128,15.9079460804934,15.4567959450416,15.8196775757311,198825.164731883,0.0,1.0
2010-04-30,14.72,16.42,14.72,16.28,690200,14.4368043344551,16.1040983132985,14.4368043344551,15.9667917503349,703739.121527927,0.0,1.0
2010-05-03,15.3,15.33,14.76,14.84,575200,15.0056458095899,15.0350686445107,14.4760347810161,14.5544956741382,586483.255147585,0.0,1.0
2010-05-04,14.23,15.21,14.065,15.04,666000,13.9562313640826,14.9173773048276,13.7944057720184,14.7506479069433,679064.408776586,0.0,1.0
2010-05-05,13.72,14.24,13.611,14.11,523700,13.4560431704296,13.9660389757229,13.3491402035509,13.8385400243996,533973.019333781,0.0,1.0
2010-05-06,12.93,13.81,11.13,13.67,1418400,12.6812418508495,13.5443116751919,10.9158717556036,13.4070051122284,1446223.65977283,0.0,1.0
2010-05-07,12.03,13.0,11.92,12.97,894300,11.7985568032266,12.7498951323313,11.6906730751838,12.7204722974105,911842.793947294,0.0,1.0
2010-05-10,12.7,13.16,12.6,12.9,862400,12.4556667831236,12.9068169185754,12.3575906667211,12.6518190159287,879317.036229622,0.0,1.0
2010-05-11,13.02,13.32,12.34,12.56,972600,12.7695103556118,13.0637387048194,12.1025927640745,12.3183602201601,991678.744708868,0.0,1.0
2010-05-12,13.15,13.27,12.86,13.04,846700,12.8970093069351,13.0147006466182,12.6125885693677,12.7891255788923,863309.06142813,0.0,1.0
2010-05-13,13.48,13.61,13.09,13.14,1015000,13.2206604910635,13.3481594423868,12.8381636370936,12.8872016952949,1034910.47283519,0.0,1.0
2010-05-14,12.91,13.36,12.51,13.36,465800,12.661626627569,13.1029691513805,12.2693221619588,13.1029691513805,474937.239651851,0.0,1.0
2010-05-17,12.66,13.24,12.41,13.0,644700,12.4164363365626,12.9852778116974,12.1712460455563,12.7498951323313,657346.583090488,0.0,1.0
2010-05-18,12.53,13.34,12.44,12.88,530300,12.2889373852393,13.0833539281,12.200668880477,12.6322037926482,540702.486447782,0.0,1.0
2010-05-19,12.04,12.7399,11.77,12.51,654100,11.8083644148668,12.4947991535683,11.5435589005799,12.2693221619588,666930.975646794,0.0,1.0
2010-05-20,11.58,11.89,11.29,11.62,595900,11.3572142794151,11.661250240263,11.0727935418477,11.3964447259761,607589.311096046,0.0,1.0
2010-05-21,12.17,12.41,11.18,11.3,911300,11.9358633661901,12.1712460455563,10.9649098138049,11.082601153488,929176.269847002,0.0,1.0
2010-05-24,11.94,12.48,11.9,12.12,532300,11.7102882984643,12.239899327038,11.6710578519033,11.8868253079889,542741.718906569,0.0,1.0
2010-05-25,11.5,11.57,10.93,11.35,593800,11.2787533862931,11.3474066677749,10.7197195227985,11.1316392116892,605448.117014316,0.0,1.0
2010-05-26,11.89,12.3,11.525,11.56,774100,11.661250240263,12.0633623175135,11.3032724153937,11.3375990561346,789284.923174105,0.0,1.0
2010-05-27,12.53,12.54,12.08,12.23,484400,12.2889373852393,12.2987449968796,11.8475948614278,11.9947090360317,493902.101518585,0.0,1.0
2010-05-28,12.36,12.55,12.1,12.55,327500,12.122207987355,12.3085526085198,11.8672100847084,12.3085526085198,333924.315126623,0.0,1.0
2010-06-01,12.09,12.73,11.99,12.18,713300,11.8574024730681,12.4850896180444,11.7593263566656,11.9456709778304,727292.256426933,0.0,1.0
2010-06-02,12.65,12.69,12.08,12.23,388000,12.4066287249224,12.4458591714834,11.8475948614278,11.9947090360317,395611.097004976,0.0,1.0
2010-06-03,13.0,13.09,12.6,12.6,548800,12.7498951323313,12.8381636370936,12.3575906667211,12.3575906667211,559565.386691575,0.0,1.0
2010-06-04,12.79,13.17,12.69,12.92,1280700,12.5439352878859,12.9166245302156,12.4458591714834,12.6714342392093,1305822.50498525,0.0,1.0
2010-06-07,11.77,12.97,11.68,12.88,741400,11.5435589005799,12.7204722974105,11.4552903958177,12.6322037926482,755943.472472915,0.0,1.0
2010-06-08,11.82,12.04,11.34,11.87,713200,11.5925969587812,11.8083644148668,11.121831600049,11.6416350169825,727190.294803995,0.0,1.0
2010-06-09,11.87,12.39,11.76,11.92,777300,11.6416350169825,12.1516308222757,11.5337512889397,11.6906730751838,792547.695108166,0.0,1.0
2010-06-10,12.53,12.55,12.03,12.17,480000,12.2889373852393,12.3085526085198,11.7985568032266,11.9358633661901,489415.790109251,0.0,1.0
2010-06-11,13.12,13.15,12.2,12.28,441100,12.8675864720144,12.8970093069351,11.9652862011109,12.0437470942329,449752.718785811,0.0,1.0
2010-06-14,13.26,13.8,13.17,13.23,526500,13.0048930349779,13.5345040635517,12.9166245302156,12.9754702000572,536827.944776084,0.0,1.0
2010-06-15,14.2525,14.34,13.34,13.43,395000,13.9782984902732,14.0641150921254,13.0833539281,13.1716224328623,402748.410610737,0.0,1.0
2010-06-16,14.16,14.29,13.89,14.06,380500,13.8875780826009,14.0150770339242,13.622772568314,13.7895019661983,387963.975284519,0.0,1.0
2010-06-17,14.03,14.35,13.72,14.31,343200,13.7600791312775,14.0739227037657,13.4560431704296,14.0346922572047,349932.289928115,0.0,1.0
2010-06-18,14.27,14.29,13.93,14.11,445100,13.9954618106437,14.0150770339242,13.662003014875,13.8385400243996,453831.183703389,0.0,1.0
2010-06-21,14.22,15.04,14.01,14.42,660500,13.9464237524424,14.7506479069433,13.740463907997,14.1425759852475,673456.519514915,0.0,1.0
2010-06-22,14.22,14.5,14.08,14.24,447400,13.9464237524424,14.2210368783695,13.8091171894788,13.9660389757229,456176.301030996,0.0,1.0
2010-06-23,13.98,14.27,13.83,14.2,232300,13.7110410730763,13.9954618106437,13.5639268984724,13.9268085291619,236856.850088289,0.0,1.0
2010-06-24,13.53,14.03,13.3745,13.91,297800,13.2696985492648,13.7600791312775,13.1171901882588,13.6423877915945,303641.713113614,0.0,1.0
2010-06-25,13.48,13.6,13.03,13.6,863200,13.2206604910635,13.3383518307466,12.7793179672521,13.3383518307466,880132.729213136,0.0,1.0
2010-06-28,13.68,13.94,13.27,13.43,347300,13.4168127238686,13.6718106265152,13.0147006466182,13.1716224328623,354112.716468631,0.0,1.0
2010-06-29,12.84,13.47,12.65,13.4,430900,12.5929733460872,13.2108528794233,12.4066287249224,13.1421995979415,439352.633245992,0.0,1.0
2010-06-30,12.29,13.02,12.18,12.87,324500,12.0535547058732,12.7695103556118,11.9456709778304,12.622396181008,330865.466438441,0.0,1.0
2010-07-01,11.99,12.368,11.645,12.28,448200,11.7593263566656,12.1300540766672,11.4209637550768,12.0437470942329,456991.99401451,0.0,1.0
2010-07-02,12.0,12.1,11.8,12.1,393800,11.7691339683058,11.8672100847084,11.5729817355007,11.8672100847084,401524.871135464,0.0,1.0
2010-07-06,12.18,12.63,12.04,12.21,535900,11.9456709778304,12.3870135016419,11.8083644148668,11.9750938127512,546412.33733239,0.0,1.0
2010-07-07,12.96,12.97,11.95,12.18,393500,12.7106646857703,12.7204722974105,11.7200959101045,11.9456709778304,401218.986266645,0.0,1.0
2010-07-08,13.14,13.43,12.86,13.09,433700,12.8872016952949,13.1716224328623,12.6125885693677,12.8381636370936,442207.558688294,0.0,1.0
2010-07-09,13.65,13.67,12.93,13.15,375600,13.3873898889479,13.4070051122284,12.6812418508495,12.8970093069351,382967.855760487,0.0,1.0
2010-07-12,13.38,13.77,13.14,13.56,286100,13.122584374661,13.5050812286309,12.8872016952949,13.2991213841856,291712.2032297,0.0,1.0
2010-07-13,14.16,14.25,13.55,13.63,335700,13.8875780826009,13.9758465873631,13.2893137725453,13.3677746656673,342285.168207656,0.0,1.0
2010-07-14,13.58,14.5,13.54,14.1,558100,13.3187366074661,14.2210368783695,13.2795061609051,13.8287324127593,569047.817624941,0.0,1.0
2010-07-15,13.72,13.83,13.45,13.65,402300,13.4560431704296,13.5639268984724,13.1912376561428,13.3873898889479,410191.609085316,0.0,1.0
2010-07-16,13.59,13.85,13.41,13.59,313400,13.3285442191063,13.583542121753,13.1520072095817,13.3285442191063,319547.726292165,0.0,1.0
2010-07-19,14.17,14.215,13.65,13.65,445900,13.8973856942411,13.9415199466223,13.3873898889479,13.3873898889479,454646.876686906,0.0,1.0
2010-07-20,13.85,13.93,13.38,13.89,475100,13.583542121753,13.662003014875,13.122584374661,13.622772568314,484419.670585216,0.0,1.0
2010-07-21,13.81,14.04,13.58,13.96,305700,13.5443116751919,13.7698867429178,13.3187366074661,13.6914258497958,311696.681325829,0.0,1.0
2010-07-22,17.0,17.1,15.0,15.0,2541000,16.6729397884332,16.7710159048358,14.7114174603823,14.7114174603823,2590844.83889085,0.0,1.0
2010-07-23,17.19,17.35,16.9,16.93,1210400,16.8592844095981,17.0162061958422,16.5748636720307,16.6042865069514,1234143.48405882,0.0,1.0
2010-07-26,17.57,17.6,17.05,17.15,1025000,17.2319736519278,17.2613964868485,16.7219778466345,16.8200539630371,1045106.63512912,0.0,1.0
2010-07-27,17.42,17.9,17.2,17.59,475600,17.0848594773239,17.5556248360562,16.8690920212383,17.2515888752083,484929.478699916,0.0,1.0
2010-07-28,16.89,17.52,16.55,17.28,661900,16.5650560603904,17.1829355937265,16.2315972646218,16.9475529143604,674883.982236069,0.0,1.0
2010-07-29,16.2995,17.2099,16.08,16.99,581700,15.9859165930334,16.8788015567622,15.7706395175298,16.663132176793,593110.760638646,0.0,1.0
2010-07-30,17.61,17.64,15.8903,16.0,1405000,17.2712040984888,17.3006269334095,15.5845891247141,15.6921786244077,1432560.80229895,0.0,1.0
2010-08-02,17.84,18.53,17.57,17.8,1095600,17.4967791662146,18.1735043693922,17.2319736519278,17.4575487196536,1117091.54092437,0.0,1.0
2010-08-03,17.78,18.21,17.66,17.75,587600,17.4379334963731,17.8596607969041,17.32024215669,17.4085106614523,599126.496392074,0.0,1.0
2010-08-04,18.16,18.23,17.56,17.84,382300,17.8106227387028,17.8792760201846,17.2221660402875,17.4967791662146,389799.28449743,0.0,1.0
2010-08-05,17.86,18.04,17.535,18.04,221500,17.5163943894951,17.6929313990197,17.1976470111869,17.6929313990197,225844.994810832,0.0,1.0
2010-08-06,17.19,17.67,16.84,17.47,466300,16.8592844095981,17.3300497683303,16.5160180021892,17.1338975355252,475447.047766548,0.0,1.0
2010-08-09,17.75,17.78,16.88,17.28,488000,17.4085106614523,17.4379334963731,16.5552484487502,16.9475529143604,497572.719944405,0.0,1.0
2010-08-10,17.19,17.53,16.9,17.45,256300,16.8592844095981,17.1927432053667,16.5748636720307,17.1142823122447,261327.639593751,0.0,1.0
2010-08-11,15.96,16.8,15.75,16.74,550000,15.6529481778467,16.4767875556281,15.4469883334014,16.4179418857866,560788.92616685,0.0,1.0
2010-08-12,15.48,15.53,14.92,15.53,947000,15.1821828191145,15.2312208773158,14.6329565672602,15.2312208773158,965576.569236374,0.0,1.0
2010-08-13,15.39,15.75,15.36,15.49,414400,15.0939143143522,15.4469883334014,15.0644914794314,15.1919904307547,422528.965460986,0.0,1.0
2010-08-16,15.87,16.05,15.07,15.24,318500,15.5646796730844,15.741216682609,14.780070741864,14.9468001397484,324747.769062076,0.0,1.0
2010-08-17,16.28,16.7,16.01,16.01,277000,15.9667917503349,16.3787114392256,15.701986236048,15.701986236048,282433.695542213,0.0,1.0
2010-08-18,16.57,16.695,16.02,16.17,377800,16.2512124879023,16.3738076334055,15.7117938476883,15.8589080222921,385211.011465155,0.0,1.0
2010-08-19,15.91,16.64,15.89,16.44,447800,15.6039101196455,16.3198657693841,15.5842948963649,16.123713536579,456584.147522753,0.0,1.0
2010-08-20,15.57,16.13,15.53,15.88,290000,15.2704513238768,15.8196775757311,15.2312208773158,15.5744872847247,295688.706524338,0.0,1.0
2010-08-23,15.41,15.97,15.295,15.71,282100,15.1135295376327,15.662755789487,15.0007420037698,15.4077578868404,287633.738312124,0.0,1.0
2010-08-24,15.06,15.34,14.84,15.11,497600,14.7702631302238,15.0448762561509,14.5544956741382,14.8193011884251,507361.035746589,0.0,1.0
2010-08-25,15.3,15.34,14.38,14.9,559800,15.0056458095899,15.0448762561509,14.1033455386865,14.6133413439797,570781.165214913,0.0,1.0
2010-08-26,14.76,15.59,14.73,15.42,360800,14.4760347810161,15.2900665471573,14.4466119460954,15.123337149273,367877.535565454,0.0,1.0
2010-08-27,15.34,15.37,14.63,15.01,373500,15.0448762561509,15.0742990910717,14.3485358296928,14.7212250720225,380826.661678761,0.0,1.0
2010-08-30,14.69,15.68,14.57,15.25,455400,14.4073814995344,15.3783350519196,14.2896901598513,14.9566077513886,464333.23086615,0.0,1.0
2010-08-31,14.09,14.79,13.85,14.68,571900,13.8189248011191,14.5054576159369,13.583542121753,14.3975738878941,583118.521590582,0.0,1.0
2010-09-01,14.51,14.9,14.33,14.42,458200,14.2308444900098,14.6133413439797,14.0543074804852,14.1425759852475,467188.156308454,0.0,1.0
2010-09-02,15.3,15.39,14.42,14.51,624400,15.0056458095899,15.0939143143522,14.1425759852475,14.2308444900098,636648.373633783,0.0,1.0
2010-09-03,15.71,16.1,15.41,15.45,740100,15.4077578868404,15.7902547408103,15.1135295376327,15.1527599841937,754617.971374698,0.0,1.0
2010-09-07,14.98,15.57,14.91,15.55,875200,14.6918022371018,15.2704513238768,14.62314895562,15.2508361005963,892368.123965863,0.0,1.0
2010-09-08,14.18,15.03,13.79,14.99,1283000,13.9071933058814,14.740840295303,13.5246964519114,14.701609848742,1308167.62231285,0.0,1.0
2010-09-09,14.15,14.42,13.75,14.39,596500,13.8777704709606,14.1425759852475,13.4854660053504,14.1131531503267,608201.080833683,0.0,1.0
2010-09-10,14.14,14.3,14.095,14.18,561300,13.8679628593203,14.0248846455644,13.8238286069392,13.9071933058814,572310.589559006,0.0,1.0
2010-09-13,14.59,15.26,14.3,14.3,687200,14.3093053831318,14.9664153630289,14.0248846455644,14.0248846455644,700680.272839744,0.0,1.0
2010-09-14,14.89,15.05,14.4,14.59,400300,14.6035337323395,14.7604555185835,14.122960761967,14.3093053831318,408152.376626525,0.0,1.0
2010-09-15,14.43,14.78,14.24,14.77,452600,14.1523835968877,14.4956500042967,13.9660389757229,14.4858423926564,461478.305423848,0.0,1.0
2010-09-16,14.17,14.38,13.75,14.37,479900,13.8973856942411,14.1033455386865,13.4854660053504,14.0935379270462,489313.828486311,0.0,1.0
2010-09-17,13.605,14.45,13.3,14.37,1849800,13.3432556365667,14.1719988201682,13.0441234815389,14.0935379270462,1886086.10113352,0.0,1.0
2010-09-20,13.83,13.95,13.48,13.62,585900,13.5639268984724,13.6816182381555,13.2206604910635,13.3579670540271,597393.148802105,0.0,1.0
2010-09-21,14.2,14.39,13.71,13.86,738400,13.9268085291619,14.1131531503267,13.4462355587894,13.5933497333932,752884.623784728,0.0,1.0
2010-09-22,12.3,13.82,12.18,13.81,1961700,12.0633623175135,13.5541192868322,11.9456709778304,13.5443116751919,2000181.15720273,0.0,1.0
2010-09-23,12.0,12.58,11.9101,12.19,1219000,11.7691339683058,12.3379754434406,11.6809635396599,11.9554785894707,1242912.18363162,0.0,1.0
2010-09-24,12.63,12.64,12.19,12.25,1350100,12.3870135016419,12.3968211132821,11.9554785894707,12.0143242593122,1376583.8713052,0.0,1.0
2010-09-27,12.73,12.91,12.57,12.69,361700,12.4850896180444,12.661626627569,12.3281678318003,12.4458591714834,368795.190171908,0.0,1.0
2010-09-28,12.85,12.92,12.26,12.8,508200,12.6027809577275,12.6714342392093,12.0241318709524,12.5537428995262,518168.967778167,0.0,1.0
2010-09-29,13.15,13.23,12.845,12.9,630400,12.8970093069351,12.9754702000572,12.5978771519073,12.6518190159287,642766.071010149,0.0,1.0
2010-09-30,13.06,13.41,12.5704,13.27,593100,12.8087408021728,13.1520072095817,12.3285601362659,13.0147006466182,604734.385653743,0.0,1.0
2010-10-01,13.05,13.294,12.85,13.23,353600,12.7989331905326,13.0382389145548,12.6027809577275,12.9754702000572,360536.298713813,0.0,1.0
2010-10-04,12.76,13.19,12.61,12.98,393100,12.5145124529652,12.9362397534961,12.3673982783614,12.7302799090508,400811.139774887,0.0,1.0
2010-10-05,13.15,13.37,12.79,12.99,418300,12.8970093069351,13.1127767630207,12.5439352878859,12.740087520691,426505.468755624,0.0,1.0
2010-10-06,13.13,13.27,12.96,13.15,316400,12.8773940836546,13.0147006466182,12.7106646857703,12.8970093069351,322606.574980347,0.0,1.0
2010-10-07,13.08,13.34,12.92,13.28,219900,12.8283560254533,13.0833539281,12.6714342392093,13.0245082582584,224213.608843801,0.0,1.0
2010-10-08,12.88,13.18,12.73,13.12,532500,12.6322037926482,12.9264321418559,12.4850896180444,12.8675864720144,542945.642152451,0.0,1.0
2010-10-11,13.1,13.26,12.74,12.96,542300,12.8479712487338,13.0048930349779,12.4948972296847,12.7106646857703,552937.881200515,0.0,1.0
2010-10-12,13.675,13.78,12.82,13.09,1031300,13.4119089180485,13.5148888402712,12.5733581228067,12.8381636370936,1051530.21737431,0.0,1.0
2010-10-13,14.14,14.35,13.77,13.77,871500,13.8679628593203,14.0739227037657,13.5050812286309,13.5050812286309,888595.54391711,0.0,1.0
2010-10-14,14.72,14.82,13.94,14.17,941700,14.4368043344551,14.5348804508577,13.6718106265152,13.8973856942411,960172.603220586,0.0,1.0
2010-10-15,14.69,15.13,14.46,14.97,807800,14.4073814995344,14.8389164117056,14.1818064318085,14.6819946254615,823645.99010469,0.0,1.0
2010-10-18,15.13,15.2,14.5,14.78,686800,14.8389164117056,14.9075696931874,14.2210368783695,14.4956500042967,700272.426347984,0.0,1.0
2010-10-19,14.09,15.01,14.08,14.86,796700,13.8189248011191,14.7212250720225,13.8091171894788,14.5741108974187,812328.249958414,0.0,1.0
2010-10-20,14.33,14.71,14.02,14.03,795500,14.0543074804852,14.4269967228149,13.7502715196373,13.7600791312775,811104.710483142,0.0,1.0
2010-10-21,13.93,14.55,13.37,14.42,891100,13.662003014875,14.2700749365708,13.1127767630207,14.1425759852475,908580.022013234,0.0,1.0
2010-10-22,14.37,14.45,13.75,13.93,646100,14.0935379270462,14.1719988201682,13.4854660053504,13.662003014875,658774.045811639,0.0,1.0
2010-10-25,14.53,14.74,14.31,14.46,401400,14.2504597132903,14.4564195577356,14.0346922572047,14.1818064318085,409273.95447886,0.0,1.0
2010-10-26,14.5,14.6962,14.22,14.46,262500,14.2210368783695,14.4134622187513,13.9464237524424,14.1818064318085,267649.260215996,0.0,1.0
2010-10-27,14.9,14.93,14.27,14.43,336100,14.6133413439797,14.6427641789005,13.9954618106437,14.1523835968877,342693.014699415,0.0,1.0
2010-10-28,14.36,15.0,14.13,15.0,345500,14.083730315406,14.7114174603823,13.8581552476801,14.7114174603823,352277.407255719,0.0,1.0
2010-10-29,14.36,14.71,14.24,14.32,440800,14.083730315406,14.4269967228149,13.9660389757229,14.0444998688449,449446.833916993,0.0,1.0
2010-11-01,12.58,14.53,12.52,14.39,3666500,12.3379754434406,14.2504597132903,12.2791297735991,14.1131531503267,3738422.90507409,0.0,1.0
2010-11-02,12.98,13.03,12.48,12.73,1113600,12.7302799090508,12.7793179672521,12.239899327038,12.4850896180444,1135444.63305346,0.0,1.0
2010-11-03,12.8,13.2,12.61,12.96,1089000,12.5537428995262,12.9460473651364,12.3673982783614,12.7106646857703,1110362.07381036,0.0,1.0
2010-11-04,13.2,13.29,12.94,13.03,700500,12.9460473651364,13.0343158698987,12.6910494624898,12.7793179672521,714241.168690686,0.0,1.0
2010-11-05,12.99,13.29,12.945,13.24,802100,12.740087520691,13.0343158698987,12.6959532683099,12.9852778116974,817834.177597147,0.0,1.0
2010-11-08,12.59,12.96,12.45,12.93,1778100,12.3477830550808,12.7106646857703,12.2104764921173,12.6812418508495,1812979.61748596,0.0,1.0
2010-11-09,12.3,12.99,12.24,12.66,1852300,12.0633623175135,12.740087520691,12.0045166476719,12.4164363365626,1888635.141707,0.0,1.0
2010-11-10,12.34,12.47,12.2,12.33,681000,12.1025927640745,12.2300917153978,11.9652862011109,12.0927851524342,694358.652217497,0.0,1.0
2010-11-11,12.05,12.24,11.92,12.22,1435600,11.8181720265071,12.0045166476719,11.6906730751838,11.9849014243914,1463761.05891841,0.0,1.0
2010-11-12,11.75,12.11,11.61,11.98,664500,11.5239436772994,11.8770176963486,11.3866371143359,11.7495187450253,677534.984432495,0.0,1.0
2010-11-15,11.879,12.1,11.7085,11.75,567200,11.6504618674587,11.8672100847084,11.4832420889924,11.5239436772994,578326.325312432,0.0,1.0
2010-11-16,11.71,12.07,11.53,11.69,709600,11.4847132307384,11.8377872497876,11.3081762212138,11.4650980074579,723519.676378176,0.0,1.0
2010-11-17,11.66,11.97,11.63,11.79,410800,11.4356751725371,11.739711133385,11.4062523376164,11.5631741238605,418858.347035168,0.0,1.0
2010-11-18,11.76,12.13,11.74,11.91,388100,11.5337512889397,11.8966329196291,11.5141360656592,11.6808654635435,395713.058627916,0.0,1.0
2010-11-19,11.68,11.87,11.56,11.71,358700,11.4552903958177,11.6416350169825,11.3375990561346,11.4847132307384,365736.341483723,0.0,1.0
2010-11-22,11.64,11.78,11.52,11.65,533200,11.4160599492566,11.5533665122202,11.2983686095736,11.4258675608969,543659.373513027,0.0,1.0
2010-11-23,11.47,11.64,11.4,11.5,661900,11.2493305513723,11.4160599492566,11.1806772698905,11.2787533862931,674883.982236068,0.0,1.0
2010-11-24,11.79,12.02,11.6,11.6,470600,11.5631741238605,11.7887491915863,11.3768295026956,11.3768295026956,479831.397552942,0.0,1.0
2010-11-26,11.81,11.94,11.64,11.73,193900,11.582789347141,11.7102882984643,11.4160599492566,11.5043284540189,197703.586879549,0.0,1.0
2010-11-29,11.75,11.77,11.5,11.67,354200,11.5239436772994,11.5435589005799,11.2787533862931,11.4454827841774,361148.068451452,0.0,1.0
2010-11-30,11.68,11.72,11.45,11.58,549100,11.4552903958177,11.4945208423787,11.2297153280918,11.3572142794151,559871.271560392,0.0,1.0
2010-12-01,11.89,12.29,11.83,11.9,507100,11.661250240263,12.0535547058732,11.6024045704215,11.6710578519033,517047.389925835,0.0,1.0
2010-12-02,12.23,12.32,11.904,11.99,435600,11.9947090360317,12.082977540794,11.6749808965594,11.7593263566656,444144.829524143,0.0,1.0
2010-12-03,12.23,12.28,11.96,12.18,354100,11.9947090360317,12.0437470942329,11.7299035217448,11.9456709778304,361046.10682851,0.0,1.0
2010-12-06,12.38,12.48,12.13,12.15,409200,12.1418232106355,12.239899327038,11.8966329196291,11.9162481429096,417226.961068135,0.0,1.0
2010-12-07,12.32,12.76,12.31,12.55,523600,12.082977540794,12.5145124529652,12.0731699291537,12.3085526085198,533871.057710839,0.0,1.0
2010-12-08,12.4275,12.57,12.23,12.43,387900,12.1884093659267,12.3281678318003,11.9947090360317,12.1908612688368,395509.135382038,0.0,1.0
2010-12-09,12.45,12.5699,12.38,12.48,310700,12.2104764921173,12.3280697556839,12.1418232106355,12.239899327038,316794.762472799,0.0,1.0
2010-12-10,12.88,12.97,12.47,12.56,593400,12.6322037926482,12.7204722974105,12.2300917153978,12.3183602201601,605040.270522562,0.0,1.0
2010-12-13,12.8,13.0,12.75,12.9,518400,12.5537428995262,12.7498951323313,12.5047048413249,12.6518190159287,528569.05331799,0.0,1.0
2010-12-14,12.73,13.21,12.7,12.9,995900,12.4850896180444,12.9558549767766,12.4556667831236,12.6518190159287,1015435.80285376,0.0,1.0
2010-12-15,12.73,12.85,12.66,12.78,776300,12.4850896180444,12.6027809577275,12.4164363365626,12.5341276762457,791528.078878773,0.0,1.0
2010-12-16,12.81,12.89,12.77,12.81,362100,12.5635505111665,12.6420114042885,12.5243200646054,12.5635505111665,369203.036663664,0.0,1.0
2010-12-17,13.99,14.08,13.18,13.25,1527100,13.7208486847165,13.8091171894788,12.9264321418559,12.9950854233377,1557055.94390799,0.0,1.0
2010-12-20,13.83,14.38,13.68,14.13,575400,13.5639268984724,14.1033455386865,13.4168127238686,13.8581552476801,586687.178393465,0.0,1.0
2010-12-21,13.9,14.05,13.76,13.86,310100,13.6325801799542,13.7796943545581,13.4952736169907,13.5933497333932,316182.992735164,0.0,1.0
2010-12-22,14.26,14.32,13.81,13.93,408400,13.9856541990034,14.0444998688449,13.5443116751919,13.662003014875,416411.26808462,0.0,1.0
2010-12-23,13.89,14.47,13.78,14.33,340800,13.622772568314,14.1916140434488,13.5148888402712,14.0543074804852,347485.210977567,0.0,1.0
2010-12-27,13.96,14.0,13.47,13.8,254200,13.6914258497958,13.7306562963568,13.2108528794233,13.5345040635517,259186.445512023,0.0,1.0
2010-12-28,13.7,14.0398,13.65,14.01,295500,13.4364279471491,13.769690590685,13.3873898889479,13.740463907997,301296.595786008,0.0,1.0
2010-12-29,13.6,13.95,13.6,13.81,405300,13.3383518307466,13.6816182381555,13.3383518307466,13.5443116751919,413250.457773497,0.0,1.0
2010-12-30,13.72,13.81,13.53,13.62,338600,13.4560431704296,13.5443116751919,13.2696985492648,13.3579670540271,345242.055272901,0.0,1.0
2010-12-31,13.64,13.84,13.63,13.7,412200,13.3775822773076,13.5737345101127,13.3677746656673,13.4364279471491,420285.809756319,0.0,1.0
2011-01-03,13.84,14.16,13.715,13.88,536600,13.5737345101127,13.8875780826009,13.4511393646095,13.6129649566737,547126.068692966,0.0,1.0
2011-01-04,13.38,13.98,13.36,13.93,465600,13.122584374661,13.7110410730763,13.1029691513805,13.662003014875,474733.316405972,0.0,1.0
2011-01-05,13.43,13.72,13.28,13.3,454300,13.1716224328623,13.4560431704296,13.0245082582584,13.0441234815389,463211.653013816,0.0,1.0
2011-01-06,13.32,13.6,13.26,13.41,381100,13.0637387048194,13.3383518307466,13.0048930349779,13.1520072095817,388575.745022158,0.0,1.0
2011-01-07,13.45,13.55,13.14,13.42,315100,13.1912376561428,13.2893137725453,12.8872016952949,13.161814821222,321281.073882134,0.0,1.0
2011-01-10,13.52,13.71,13.32,13.46,472500,13.2598909376245,13.4462355587894,13.0637387048194,13.201045267783,481768.668388795,0.0,1.0
2011-01-11,13.66,13.99,13.57,13.57,456300,13.3971975005881,13.7208486847165,13.3089289958258,13.3089289958258,465250.885472606,0.0,1.0
2011-01-12,14.825,14.89,13.76,13.76,988100,14.5397842566778,14.6035337323395,13.4952736169907,13.4952736169907,1007482.79626448,0.0,1.0
2011-01-13,14.75,14.93,14.57,14.77,458100,14.4662271693759,14.6427641789005,14.2896901598513,14.4858423926564,467086.194685515,0.0,1.0
2011-01-14,15.2,15.37,14.73,14.91,1133500,14.9075696931874,15.0742990910717,14.4466119460954,14.62314895562,1155734.9960184,0.0,1.0
2011-01-18,15.08,15.44,14.91,15.39,433600,14.7898783535043,15.1429523725535,14.62314895562,15.0939143143522,442105.597065356,0.0,1.0
2011-01-19,14.74,15.29,14.58,15.14,523800,14.4564195577356,14.9958381979497,14.2994977714916,14.8487240233458,534074.98095672,0.0,1.0
2011-01-20,14.57,14.69,14.36,14.67,401700,14.2896901598513,14.4073814995344,14.083730315406,14.3877662762539,409579.839347679,0.0,1.0
2011-01-21,14.345,14.8356,14.34,14.66,309900,14.0690188979456,14.5501803250165,14.0641150921254,14.3779586646136,315979.069489284,0.0,1.0
2011-01-24,14.78,14.82,14.36,14.43,339900,14.4956500042967,14.5348804508577,14.083730315406,14.1523835968877,346567.556371112,0.0,1.0
2011-01-25,14.82,14.89,14.4,14.77,303200,14.5348804508577,14.6035337323395,14.122960761967,14.4858423926564,309147.640752342,0.0,1.0
2011-01-26,15.16,15.25,14.61,14.92,366700,14.8683392466263,14.9566077513886,14.3289206064123,14.6329565672602,373893.27131888,0.0,1.0
2011-01-27,15.35,15.46,15.0501,15.2,274600,15.0546838677912,15.162567595834,14.7605535946999,14.9075696931874,279986.616591666,0.0,1.0
2011-01-28,14.81,15.3985,14.73,15.35,456400,14.5250728392174,15.1022507842464,14.4466119460954,15.0546838677912,465352.847095546,0.0,1.0
2011-01-31,15.445,15.8,14.94,14.94,757500,15.1478561783736,15.4960263916026,14.6525717905407,14.6525717905407,772359.29376616,0.0,1.0
2011-02-01,15.87,16.1,15.7,15.76,661200,15.5646796730844,15.7902547408103,15.3979502752001,15.4567959450416,674170.250875493,0.0,1.0
2011-02-02,15.97,16.25,15.62,15.8,340100,15.662755789487,15.9373689154141,15.3194893820781,15.4960263916026,346771.479616991,0.0,1.0
2011-02-03,16.2,16.5,15.75,15.92,587100,15.8883308572128,16.1825592064205,15.4469883334014,15.6137177312857,598616.688277378,0.0,1.0
2011-02-04,15.18,15.48,14.75,15.37,997000,14.8879544699068,15.1821828191145,14.4662271693759,15.0742990910717,1016557.38070609,0.0,1.0
2011-02-07,15.44,15.58,15.16,15.26,753800,15.1429523725535,15.280258935517,14.8683392466263,14.9664153630289,768586.7137174,0.0,1.0
2011-02-08,15.37,15.54,15.25,15.48,272200,15.0742990910717,15.241028488956,14.9566077513886,15.1821828191145,277539.53764112,0.0,1.0
2011-02-09,15.1,15.44,15.0,15.37,474500,14.8094935767848,15.1429523725535,14.7114174603823,15.0742990910717,483807.900847582,0.0,1.0
2011-02-10,15.3,15.37,14.8608,15.02,467800,15.0056458095899,15.0742990910717,14.5748955063499,14.7310326836628,476976.47211064,0.0,1.0
2011-02-11,15.34,15.4,15.06,15.28,383700,15.0448762561509,15.1037219259925,14.7702631302238,14.9860305863094,391226.747218582,0.0,1.0
2011-02-14,15.79,15.87,15.39,15.39,564900,15.4862187799624,15.5646796730844,15.0939143143522,15.0939143143522,575981.207984823,0.0,1.0
2011-02-15,14.52,15.84,14.22,15.84,2070700,14.24065210165,15.5352568381637,13.9464237524424,15.5352568381637,2111319.32620672,0.0,1.0
2011-02-16,15.14,15.44,14.66,15.13,1010500,14.8487240233458,15.1429523725535,14.3779586646136,14.8389164117056,1030322.19980291,0.0,1.0
2011-02-17,15.29,15.43,15.07,15.11,567700,14.9958381979497,15.1331447609132,14.780070741864,14.8193011884251,578836.133427126,0.0,1.0
2011-02-18,15.53,15.6,15.25,15.32,801900,15.2312208773158,15.2998741587976,14.9566077513886,15.0252610328704,817630.254351264,0.0,1.0
2011-02-22,15.64,15.7,15.11,15.37,990900,15.3391046053586,15.3979502752001,14.8193011884251,15.0742990910717,1010337.72170678,0.0,1.0
2011-02-23,15.51,15.97,15.11,15.66,898100,15.2116056540353,15.662755789487,14.8193011884251,15.3587198286391,915717.335618992,0.0,1.0
2011-02-24,15.48,15.54,15.08,15.51,543000,15.1821828191145,15.241028488956,14.7898783535043,15.2116056540353,553651.612561089,0.0,1.0
2011-02-25,16.0,16.0,15.48,15.53,523100,15.6921786244077,15.6921786244077,15.1821828191145,15.2312208773158,533361.249596145,0.0,1.0
2011-02-28,16.12,16.18,15.88,16.07,708000,15.8098699640908,15.8687156339323,15.5744872847247,15.7608319058895,721888.290411144,0.0,1.0
2011-03-01,15.85,16.38,15.6604,16.25,750800,15.5450644498039,16.0648678667374,15.3591121331047,15.9373689154141,765527.86502922,0.0,1.0
2011-03-02,16.21,16.35,15.75,15.81,506600,15.8981384688531,16.0354450318167,15.4469883334014,15.5058340032429,516537.581811137,0.0,1.0
2011-03-03,16.74,16.9,16.29,16.35,1004300,16.4179418857866,16.5748636720307,15.9765993619751,16.0354450318167,1024000.57918067,0.0,1.0
2011-03-04,16.83,17.0,16.66,16.88,818400,16.5062103905489,16.6729397884332,16.3394809926646,16.5552484487502,834453.922136271,0.0,1.0
2011-03-07,16.59,16.97,15.8,16.87,1062800,16.2708277111828,16.6435169535125,15.4960263916026,16.5454408371099,1083648.12860023,0.0,1.0
2011-03-08,16.4,16.78,16.11,16.52,609300,16.0844830900179,16.4571723323476,15.8000623524505,16.202174429701,621252.16856993,0.0,1.0
2011-03-09,15.89,16.34,15.8,16.33,417300,15.5842948963649,16.0256374201764,15.4960263916026,16.0158298085362,425485.85252623,0.0,1.0
2011-03-10,15.35,15.88,15.2,15.72,590600,15.0546838677912,15.5744872847247,14.9075696931874,15.4175654984806,602185.345080256,0.0,1.0
2011-03-11,15.51,15.675,14.85,15.15,579900,15.2116056540353,15.3734312460995,14.5643032857784,14.8585316349861,591275.451425736,0.0,1.0
2011-03-14,15.54,15.78,14.9,15.33,470400,15.241028488956,15.4764111683221,14.6133413439797,15.0350686445107,479627.474307066,0.0,1.0
2011-03-15,15.39,15.48,14.63,15.08,903400,15.0939143143522,15.1821828191145,14.3485358296928,14.7898783535043,921121.301634784,0.0,1.0
2011-03-16,15.1,15.56,15.06,15.29,613500,14.8094935767848,15.2606437122365,14.7702631302238,14.9958381979497,625534.556733386,0.0,1.0
2011-03-17,15.03,15.49,14.87,15.45,454400,14.740840295303,15.1919904307547,14.5839185090589,15.1527599841937,463313.614636757,0.0,1.0
2011-03-18,15.09,15.28,15.01,15.2,450500,14.7996859651446,14.9860305863094,14.7212250720225,14.9075696931874,459337.111342118,0.0,1.0
2011-03-21,15.34,15.59,15.08,15.3,309000,15.0448762561509,15.2900665471573,14.7898783535043,15.0056458095899,315061.41488283,0.0,1.0
2011-03-22,15.36,15.5,15.21,15.43,246400,15.0644914794314,15.201798042395,14.9173773048276,15.1331447609132,251233.438922749,0.0,1.0
2011-03-23,15.29,15.45,15.05,15.36,387400,14.9958381979497,15.1527599841937,14.7604555185835,15.0644914794314,394999.327267339,0.0,1.0
2011-03-24,16.01,16.13,15.29,15.43,481100,15.701986236048,15.8196775757311,14.9958381979497,15.1331447609132,490537.367961584,0.0,1.0
2011-03-25,16.06,16.39,15.88,16.11,275300,15.7510242942493,16.0746754783777,15.5744872847247,15.8000623524505,280700.347952242,0.0,1.0
2011-03-28,15.97,16.35,15.94,16.09,370000,15.662755789487,16.0354450318167,15.6333329545662,15.78044712917,377258.00487588,0.0,1.0
2011-03-29,16.09,16.11,15.82,16.02,303600,15.78044712917,15.8000623524505,15.5156416148832,15.7117938476883,309555.487244101,0.0,1.0
2011-03-30,16.23,16.27,16.03,16.17,223300,15.9177536921336,15.9569841386946,15.7216014593285,15.8589080222921,227680.304023741,0.0,1.0
2011-03-31,16.35,16.45,16.13,16.26,453500,16.0354450318167,16.1335211482192,15.8196775757311,15.9471765270544,462395.960030301,0.0,1.0
2011-04-01,16.1,16.46,16.09,16.4,257100,15.7902547408103,16.1433287598595,15.78044712917,16.0844830900179,262143.332577267,0.0,1.0
2011-04-04,16.01,16.28,16.0,16.28,400600,15.701986236048,15.9667917503349,15.6921786244077,15.9667917503349,408458.261495345,0.0,1.0
2011-04-05,16.22,16.45,16.0,16.0,350900,15.9079460804934,16.1335211482192,15.6921786244077,15.6921786244077,357783.334894449,0.0,1.0
2011-04-06,16.14,16.48,16.13,16.26,304000,15.8294851873713,16.16294398314,15.8196775757311,15.9471765270544,309963.333735859,0.0,1.0
2011-04-07,15.65,16.0,15.51,16.0,344200,15.3489122169988,15.6921786244077,15.2116056540353,15.6921786244077,350951.906157509,0.0,1.0
2011-04-08,15.18,15.78,15.1,15.64,383800,14.8879544699068,15.4764111683221,14.8094935767848,15.3391046053586,391328.708841522,0.0,1.0
2011-04-11,14.89,15.36,14.86,15.2,495300,14.6035337323395,15.0644914794314,14.5741108974187,14.9075696931874,505015.918418981,0.0,1.0
2011-04-12,14.64,14.86,14.59,14.81,295200,14.3583434413331,14.5741108974187,14.3093053831318,14.5250728392174,300990.710917188,0.0,1.0
2011-04-13,14.35,14.83,14.29,14.8,515100,14.0739227037657,14.5446880624979,14.0150770339242,14.5152652275772,525204.319760989,0.0,1.0
2011-04-14,14.38,14.49,14.03,14.21,447300,14.1033455386865,14.2112292667293,13.7600791312775,13.9366161408021,456074.339408056,0.0,1.0
2011-04-15,14.17,14.35,14.02,14.31,344700,13.8973856942411,14.0739227037657,13.7502715196373,14.0346922572047,351461.714272205,0.0,1.0
2011-04-18,13.78,14.0601,13.53,14.0,621600,13.5148888402712,13.7896000423147,13.2696985492648,13.7306562963568,633793.448191477,0.0,1.0
2011-04-19,13.67,13.85,13.47,13.85,391700,13.4070051122284,13.583542121753,13.2108528794233,13.583542121753,399383.677053735,0.0,1.0
2011-04-20,14.275,14.29,13.9,13.93,497400,14.0003656164638,14.0150770339242,13.6325801799542,13.662003014875,507157.11250071,0.0,1.0
2011-04-21,14.41,14.525,14.28,14.38,266100,14.1327683736072,14.2455559074702,14.0052694222839,14.1033455386865,271319.878641816,0.0,1.0
2011-04-25,14.12,14.63,14.06,14.4,225900,13.8483476360398,14.3485358296928,13.7895019661983,14.122960761967,230331.306220166,0.0,1.0
2011-04-26,14.54,14.66,14.1,14.23,207400,14.2602673249305,14.3779586646136,13.8287324127593,13.9562313640826,211468.405976372,0.0,1.0
2011-04-27,14.53,14.665,14.29,14.57,228000,14.2504597132903,14.3828624704337,14.0150770339242,14.2896901598513,232472.500301893,0.0,1.0
2011-04-28,14.21,14.52,14.11,14.48,248000,13.9366161408021,14.24065210165,13.8385400243996,14.201421655089,252864.82488978,0.0,1.0
2011-04-29,14.15,14.42,14.14,14.21,355000,13.8777704709606,14.1425759852475,13.8679628593203,13.9366161408021,361963.761434966,0.0,1.0
2011-05-02,13.51,14.23,13.48,14.19,1000200,13.2500833259843,13.9562313640826,13.2206604910635,13.9170009175216,1019820.15264015,0.0,1.0
2011-05-03,14.85,15.56,14.73,15.16,3000000,14.5643032857784,15.2606437122365,14.4466119460954,14.8683392466263,3058848.68818282,0.0,1.0
2011-05-04,14.62,15.17,14.59,14.91,847200,14.3387282180526,14.8781468582666,14.3093053831318,14.62314895562,863818.869542825,0.0,1.0
2011-05-05,14.78,14.92,14.41,14.54,945000,14.4956500042967,14.6329565672602,14.1327683736072,14.2602673249305,963537.336777583,0.0,1.0
2011-05-06,14.76,15.0891,14.69,14.99,334100,14.4760347810161,14.7988032800969,14.4073814995344,14.701609848742,340653.782240627,0.0,1.0
2011-05-09,14.97,15.26,14.52,14.75,464200,14.6819946254615,14.9664153630289,14.24065210165,14.4662271693759,473305.85368482,0.0,1.0
2011-05-10,15.39,15.5,15.0,15.11,503100,15.0939143143522,15.201798042395,14.7114174603823,14.8193011884251,512968.925008258,0.0,1.0
2011-05-11,14.81,15.43,14.75,15.36,462100,14.5250728392174,15.1331447609132,14.4662271693759,15.0644914794314,471164.659603093,0.0,1.0
2011-05-12,14.95,15.14,14.61,14.72,596000,14.662379402181,14.8487240233458,14.3289206064123,14.4368043344551,607691.272718985,0.0,1.0
2011-05-13,14.595,15.04,14.54,14.99,365100,14.3142091889519,14.7506479069433,14.2602673249305,14.701609848742,372261.885351849,0.0,1.0
2011-05-16,14.37,14.5364,14.08,14.48,443800,14.0935379270462,14.25673658474,13.8091171894788,14.201421655089,452505.682605178,0.0,1.0
2011-05-17,14.34,14.4,14.1,14.21,490000,14.0641150921254,14.122960761967,13.8287324127593,13.9366161408021,499611.952403194,0.0,1.0
2011-05-18,14.92,14.97,14.4,14.4,445900,14.6329565672602,14.6819946254615,14.122960761967,14.122960761967,454646.876686906,0.0,1.0
2011-05-19,14.655,15.05,14.59,14.95,419100,14.3730548587935,14.7604555185835,14.3093053831318,14.662379402181,427321.161739138,0.0,1.0
2011-05-20,14.6,14.83,14.58,14.58,326700,14.3191129947721,14.5446880624979,14.2994977714916,14.2994977714916,333108.622143108,0.0,1.0
2011-05-23,14.63,14.67,14.3,14.42,405600,14.3485358296928,14.3877662762539,14.0248846455644,14.1425759852475,413556.342642317,0.0,1.0
2011-05-24,14.41,14.82,14.41,14.63,455000,14.1327683736072,14.5348804508577,14.1327683736072,14.3485358296928,463925.384374394,0.0,1.0
2011-05-25,14.61,14.73,14.3,14.47,272400,14.3289206064123,14.4466119460954,14.0248846455644,14.1916140434488,277743.460887,0.0,1.0
2011-05-26,14.68,14.7,14.15,14.65,438800,14.3975738878941,14.4171891111746,13.8777704709606,14.3681510529733,447407.601458206,0.0,1.0
2011-05-27,14.46,14.75,14.41,14.72,204400,14.1818064318085,14.4662271693759,14.1327683736072,14.4368043344551,208409.557288189,0.0,1.0
2011-05-31,14.85,14.87,14.2,14.6,570200,14.5643032857784,14.5839185090589,13.9268085291619,14.3191129947721,581385.174000615,0.0,1.0
2011-06-01,14.5,15.0,14.47,14.82,348700,14.2210368783695,14.7114174603823,14.1916140434488,14.5348804508577,355540.179189783,0.0,1.0
2011-06-02,14.76,14.92,14.53,14.62,351600,14.4760347810161,14.6329565672602,14.2504597132903,14.3387282180526,358497.066255027,0.0,1.0
2011-06-03,14.4,14.58,14.29,14.52,364600,14.122960761967,14.2994977714916,14.0150770339242,14.24065210165,371752.07723715,0.0,1.0
2011-06-06,14.35,14.47,14.21,14.32,387600,14.0739227037657,14.1916140434488,13.9366161408021,14.0444998688449,395203.250513219,0.0,1.0
2011-06-07,14.42,14.52,14.17,14.38,272900,14.1425759852475,14.24065210165,13.8973856942411,14.1033455386865,278253.269001696,0.0,1.0
2011-06-08,14.13,14.41,14.0,14.39,279900,13.8581552476801,14.1327683736072,13.7306562963568,14.1131531503267,285390.582607456,0.0,1.0
2011-06-09,14.16,14.5,14.13,14.17,249000,13.8875780826009,14.2210368783695,13.8581552476801,13.8973856942411,253884.441119173,0.0,1.0
2011-06-10,14.03,14.16,13.7,14.1,290700,13.7600791312775,13.8875780826009,13.4364279471491,13.8287324127593,296402.437884915,0.0,1.0
2011-06-13,13.76,14.13,13.54,14.08,499900,13.4952736169907,13.8581552476801,13.2795061609051,13.8091171894788,509706.153074195,0.0,1.0
2011-06-14,14.32,14.45,13.85,13.9,374200,14.0444998688449,14.1719988201682,13.583542121753,13.6325801799542,381540.393039337,0.0,1.0
2011-06-15,14.08,14.2,13.96,14.16,248900,13.8091171894788,13.9268085291619,13.6914258497958,13.8875780826009,253782.479496234,0.0,1.0
2011-06-16,13.875,14.17,13.83,14.08,314200,13.6080611508536,13.8973856942411,13.5639268984724,13.8091171894788,320363.41927568,0.0,1.0
2011-06-17,13.72,14.09,13.58,14.02,292700,13.4560431704296,13.8189248011191,13.3187366074661,13.7502715196373,298441.670343704,0.0,1.0
2011-06-20,13.7,13.84,13.6,13.62,358100,13.4364279471491,13.5737345101127,13.3383518307466,13.3579670540271,365124.571746089,0.0,1.0
2011-06-21,13.72,13.88,13.61,13.85,496900,13.4560431704296,13.6129649566737,13.3481594423868,13.583542121753,506647.304386015,0.0,1.0
2011-06-22,13.61,13.81,13.56,13.67,377200,13.3481594423868,13.5443116751919,13.2991213841856,13.4070051122284,384599.24172752,0.0,1.0
2011-06-23,13.69,13.7619,13.31,13.5,572100,13.4266203355089,13.4971370632023,13.0539310931792,13.240275714344,583322.444836461,0.0,1.0
2011-06-24,13.85,14.1,13.63,13.72,2154100,13.583542121753,13.8287324127593,13.3677746656673,13.4560431704296,2196355.31973819,0.0,1.0
2011-06-27,13.89,13.94,13.58,13.94,358700,13.622772568314,13.6718106265152,13.3187366074661,13.6718106265152,365736.341483724,0.0,1.0
2011-06-28,14.33,14.38,13.8,13.9,337600,14.0543074804852,14.1033455386865,13.5345040635517,13.6325801799542,344222.439043506,0.0,1.0
2011-06-29,14.53,14.575,14.21,14.41,270500,14.2504597132903,14.2945939656714,13.9366161408021,14.1327683736072,275806.19005115,0.0,1.0
2011-06-30,14.79,14.9,14.6,14.61,297000,14.5054576159369,14.6133413439797,14.3191129947721,14.3289206064123,302826.020130099,0.0,1.0
2011-07-01,15.02,15.07,14.59,14.84,268300,14.7310326836628,14.780070741864,14.3093053831318,14.5544956741382,273563.034346482,0.0,1.0
2011-07-05,13.27,14.02,13.11,13.83,2309100,13.0147006466182,13.7502715196373,12.8577788603741,13.5639268984724,2354395.83529431,0.0,1.0
2011-07-06,13.165,13.24,12.95,13.24,1318600,12.9117207243955,12.9852778116974,12.70085707413,12.9852778116974,1344465.96007929,0.0,1.0
2011-07-07,13.22,13.65,13.03,13.29,1368500,12.9656625884169,13.3873898889479,12.7793179672521,13.0343158698987,1395344.80992606,0.0,1.0
2011-07-08,13.5,13.65,13.08,13.1,559800,13.240275714344,13.3873898889479,12.8283560254533,12.8479712487338,570781.165214914,0.0,1.0
2011-07-11,13.2,13.41,13.0,13.41,527600,12.9460473651364,13.1520072095817,12.7498951323313,13.1520072095817,537949.522628417,0.0,1.0
2011-07-12,12.9,13.2,12.76,13.07,412600,12.6518190159287,12.9460473651364,12.5145124529652,12.8185484138131,420693.656248078,0.0,1.0
2011-07-13,13.0,13.1,12.81,12.95,628100,12.7498951323313,12.8479712487338,12.5635505111665,12.70085707413,640420.953682541,0.0,1.0
2011-07-14,12.73,13.16,12.58,13.01,557700,12.4850896180444,12.9068169185754,12.3379754434406,12.7597027439715,568639.971133185,0.0,1.0
2011-07-15,12.58,12.95,12.31,12.73,828000,12.3379754434406,12.70085707413,12.0731699291537,12.4850896180444,844242.237938455,0.0,1.0
2011-07-18,12.15,12.61,11.83,12.56,690300,11.9162481429096,12.3673982783614,11.6024045704215,12.3183602201601,703841.083150867,0.0,1.0
2011-07-19,12.56,12.59,12.221,12.27,563000,12.3183602201601,12.3477830550808,11.9858821855554,12.0339394825927,574043.937148974,0.0,1.0
2011-07-20,12.32,12.56,12.25,12.53,452200,12.082977540794,12.3183602201601,12.0143242593122,12.2889373852393,461070.458932088,0.0,1.0
2011-07-21,12.68,12.73,12.17,12.34,595500,12.4360515598431,12.4850896180444,11.9358633661901,12.1025927640745,607181.46460429,0.0,1.0
2011-07-22,12.44,12.69,12.06,12.62,1023500,12.200668880477,12.4458591714834,11.8279796381473,12.3772058900016,1043577.21078504,0.0,1.0
2011-07-25,12.11,12.4,12.04,12.38,867400,11.8770176963486,12.161438433916,11.8083644148668,12.1418232106355,884415.117376591,0.0,1.0
2011-07-26,11.4,11.64,11.03,11.55,2463500,11.1806772698905,11.4160599492566,10.8177956392011,11.3277914444943,2511824.58111279,0.0,1.0
2011-07-27,10.94,11.29,10.77,11.21,1642500,10.7295271344388,11.0727935418477,10.5627977365545,10.9943326487257,1674719.65678009,0.0,1.0
2011-07-28,10.88,11.1,10.81,10.99,627800,10.6706814645973,10.8864489206829,10.6020281831155,10.7785651926401,640115.068813721,0.0,1.0
2011-07-29,10.61,11.01,10.57,10.76,709100,10.4058759503104,10.7981804159206,10.3666455037494,10.5529901249142,723009.868263476,0.0,1.0
2011-08-01,10.45,10.89,10.27,10.8,1003800,10.2489541640663,10.6804890762375,10.0724171545417,10.5922205714752,1023490.77106597,0.0,1.0
2011-08-02,9.93,10.58,9.93,10.35,723700,9.73895835877306,10.3764531153896,9.73895835877306,10.1508780476638,737896.265212634,0.0,1.0
2011-08-03,10.09,10.18,9.77,9.96,1016100,9.89588014501713,9.98414864977943,9.58203657252898,9.76838119369382,1036032.05068752,0.0,1.0
2011-08-04,9.39,10.06,9.39,9.98,1361000,9.2093473301993,9.86645731009637,9.2093473301993,9.78799641697433,1387697.6882056,0.0,1.0
2011-08-05,9.48,9.7,8.92,9.54,1575400,9.29761583496159,9.51338329104719,8.74838958310732,9.35646150480312,1606303.40778773,0.0,1.0
2011-08-08,8.65,9.47,8.64,9.09,1682600,8.48358406882044,9.28780822332133,8.47377645718018,8.91511898099165,1715606.2675788,0.0,1.0
2011-08-09,9.27,9.29,8.43,8.86,1624900,9.09165599051624,9.11127121379675,8.26781661273483,8.68954391326579,1656774.41114275,0.0,1.0
2011-08-10,9.01,9.39,8.73,9.0,1072600,8.83665808786961,9.2093473301993,8.56204496194248,8.82685047622936,1093640.3676483,0.0,1.0
2011-08-11,9.41,9.52,8.93,9.02,832500,9.22896255347981,9.33684628152261,8.75819719474757,8.84646569950987,848830.51097073,0.0,1.0
2011-08-12,9.27,9.72,9.13,9.48,580200,9.09165599051624,9.53299851432771,8.95434942755267,9.29761583496159,591581.336294556,0.0,1.0
2011-08-15,9.92,9.95,9.37,9.41,775900,9.7291507471328,9.75857358205357,9.18973210691878,9.22896255347981,791120.232387015,0.0,1.0
2011-08-16,9.8,9.97,9.62,9.8,801600,9.61145940744975,9.77818880533408,9.43492239792516,9.61145940744975,817324.369482447,0.0,1.0
2011-08-17,9.71,10.03,9.58,9.8,391400,9.52319090268745,9.8370344751756,9.39569195136414,9.61145940744975,399077.792184918,0.0,1.0
2011-08-18,9.085,9.36,9.03,9.36,415900,8.91021517517152,9.17992449527853,8.85627331115012,9.17992449527853,424058.389805077,0.0,1.0
2011-08-19,9.04,9.42,8.95,9.0,578900,8.86608092279038,9.23877016512006,8.77781241802808,8.82685047622936,590255.835196343,0.0,1.0
2011-08-22,9.05,9.49,8.95,9.34,323400,8.87588853443063,9.30742344660184,8.77781241802808,9.16030927199802,329743.888586107,0.0,1.0
2011-08-23,9.83,9.85,9.01,9.11,472100,9.64088224237051,9.66049746565102,8.83665808786961,8.93473420427216,481360.821897035,0.0,1.0
2011-08-24,9.59,9.91,9.42,9.8,299400,9.40549956300439,9.71934313549255,9.23877016512006,9.61145940744975,305273.099080645,0.0,1.0
2011-08-25,9.41,9.67,9.38,9.65,403600,9.22896255347981,9.48396045612643,9.19953971855904,9.46434523284592,411517.110183527,0.0,1.0
2011-08-26,9.81,9.83,9.2512,9.36,524800,9.62126701909,9.64088224237051,9.07321768063256,9.17992449527853,535094.597186113,0.0,1.0
2011-08-29,10.39,10.4,9.7917,9.94,317600,10.1901084942248,10.199916105865,9.60331908978833,9.74876597041331,323830.11445562,0.0,1.0
2011-08-30,10.36,10.46,10.09,10.31,360100,10.160685659304,10.2587617757066,9.89588014501713,10.1116476011027,367163.804204877,0.0,1.0
2011-08-31,10.0,10.45,9.91,10.43,417500,9.80761164025484,10.2489541640663,9.71934313549255,10.2293389407858,425689.775772108,0.0,1.0
2011-09-01,9.57,10.17,9.53,10.05,428900,9.38588433972388,9.97434103813917,9.34665389316286,9.85664969845612,437313.400787203,0.0,1.0
2011-09-02,9.24,9.46,9.15,9.37,438300,9.06223315559547,9.27800061168108,8.97396465083318,9.18973210691878,446897.793343509,0.0,1.0
2011-09-06,9.13,9.15,8.86,8.93,464100,8.95434942755267,8.97396465083318,8.68954391326579,8.75819719474757,473203.892061881,0.0,1.0
2011-09-07,9.78,9.78,9.24,9.24,324000,9.59184418416923,9.59184418416923,9.06223315559547,9.06223315559547,330355.658323744,0.0,1.0
2011-09-08,9.49,9.94,9.445,9.65,349000,9.30742344660184,9.74876597041331,9.2632891942207,9.46434523284592,355846.064058601,0.0,1.0
2011-09-09,9.25,9.62,9.11,9.36,388200,9.07204076723573,9.43492239792516,8.93473420427216,9.17992449527853,395815.020250856,0.0,1.0
2011-09-12,9.43,9.481,9.11,9.24,327000,9.24857777676031,9.29859659612561,8.93473420427216,9.06223315559547,333414.507011927,0.0,1.0
2011-09-13,9.94,9.97,9.35,9.43,359500,9.74876597041331,9.77818880533408,9.17011688363828,9.24857777676031,366552.03446724,0.0,1.0
2011-09-14,10.3,10.44,9.95,10.03,319000,10.1018399894625,10.2391465524261,9.75857358205357,9.8370344751756,325257.577176772,0.0,1.0
2011-09-15,10.67,10.69,10.365,10.43,312200,10.4647216201519,10.4843368434324,10.1655894651241,10.2293389407858,318324.186816892,0.0,1.0
2011-09-16,10.74,10.78,10.52,10.76,953600,10.5333749016337,10.5726053481947,10.3176074455481,10.5529901249142,972306.036350377,0.0,1.0
2011-09-19,9.95,10.41,9.77,10.41,392200,9.75857358205357,10.2097237175053,9.58203657252898,10.2097237175053,399893.485168433,0.0,1.0
2011-09-20,9.73,10.12,9.71,9.97,248900,9.54280612596796,9.9253029799379,9.52319090268745,9.77818880533408,253782.479496234,0.0,1.0
2011-09-21,9.42,9.95,9.39,9.68,351700,9.23877016512006,9.75857358205357,9.2093473301993,9.49376806776669,358599.027877965,0.0,1.0
2011-09-22,8.79,9.22,8.64,9.09,786900,8.620890631784,9.04261793231496,8.47377645718018,8.91511898099165,802336.010910352,0.0,1.0
2011-09-23,9.1,9.33,8.78,8.78,364200,8.92492659263191,9.15050166035777,8.61108302014375,8.61108302014375,371344.230745393,0.0,1.0
2011-09-26,9.09,9.142,8.6,9.11,653000,8.91511898099165,8.96611856152098,8.43454601061916,8.93473420427216,665809.397794459,0.0,1.0
2011-09-27,9.19,9.39,9.06,9.27,537200,9.0131950973942,9.2093473301993,8.88569614607089,9.09165599051624,547737.838430602,0.0,1.0
2011-09-28,9.13,9.73,9.125,9.31,540000,8.95434942755267,9.54280612596796,8.94944562173254,9.13088643707726,550592.763872906,0.0,1.0
2011-09-29,9.03,9.47,8.695,9.27,507700,8.85627331115012,9.28780822332133,8.52771832120158,9.09165599051624,517659.159663471,0.0,1.0
2011-09-30,8.62,8.97,8.52,8.91,547700,8.45416123389967,8.79742764130859,8.35608511749712,8.73858197146706,558443.808839242,0.0,1.0
2011-10-03,8.01,8.46,7.56,8.35,885000,7.85589692384413,8.2972394476556,7.41455440003266,8.18935571961279,902360.363013929,0.0,1.0
2011-10-04,8.83,8.85,7.705,7.94,754600,8.66012107834502,8.67973630162553,7.55676476881635,7.78724364236234,769402.406700917,0.0,1.0
2011-10-05,8.91,9.03,8.5,8.75,487900,8.73858197146706,8.85627331115012,8.33646989421661,8.58166018522299,497470.758321465,0.0,1.0
2011-10-06,8.92,8.97,8.78,8.86,505800,8.74838958310732,8.79742764130859,8.61108302014375,8.68954391326579,515721.888827622,0.0,1.0
2011-10-07,8.97,9.14,8.76,8.95,417200,8.79742764130859,8.96415703919292,8.59146779686324,8.77781241802808,425383.89090329,0.0,1.0
2011-10-10,9.16,9.32,8.93,9.12,415200,8.98377226247344,9.14069404871751,8.75819719474757,8.94454181591241,423344.658444501,0.0,1.0
2011-10-11,9.2,9.23,8.96,9.1,312700,9.02300270903445,9.05242554395522,8.78762002966834,8.92492659263191,318833.994931589,0.0,1.0
2011-10-12,9.49,9.66,9.21,9.21,513800,9.30742344660184,9.47415284448618,9.03281032067471,9.03281032067471,523878.818662777,0.0,1.0
2011-10-13,9.84,9.84,9.41,9.41,443200,9.65068985401076,9.65068985401076,9.22896255347981,9.22896255347981,451893.912867541,0.0,1.0
2011-10-14,9.42,9.87,9.29,9.86,362200,9.23877016512006,9.68011268893153,9.11127121379675,9.67030507729127,369304.998286605,0.0,1.0
2011-10-17,8.9,9.44,8.84,9.29,311400,8.72877435982681,9.25838538840057,8.66992868998528,9.11127121379675,317508.493833376,0.0,1.0
2011-10-18,9.13,9.18,8.71,8.97,411100,8.95434942755267,9.00338748575394,8.54242973866197,8.79742764130859,419164.231903985,0.0,1.0
2011-10-19,8.82,9.18,8.74,9.12,340300,8.65031346670477,9.00338748575394,8.57185257358273,8.94454181591241,346975.40286287,0.0,1.0
2011-10-20,8.79,8.889,8.44,8.81,269400,8.620890631784,8.71798598702253,8.27762422437509,8.64050585506451,274684.612198817,0.0,1.0
2011-10-21,8.92,9.17,8.83,8.98,433500,8.74838958310732,8.99357987411369,8.66012107834502,8.80723525294885,442003.635442416,0.0,1.0
2011-10-24,9.46,9.5,8.86,8.95,354800,9.27800061168108,9.3172310582421,8.68954391326579,8.77781241802808,361759.838189087,0.0,1.0
2011-10-25,9.32,9.46,9.11,9.36,326500,9.14069404871751,9.27800061168108,8.93473420427216,9.17992449527853,332904.698897229,0.0,1.0
2011-10-26,9.51,9.64,9.05,9.49,307500,9.32703866988235,9.45453762120567,8.87588853443063,9.30742344660184,313531.990538738,0.0,1.0
2011-10-27,9.96,10.275,9.7,9.85,772300,9.76838119369382,10.0773209603618,9.51338329104719,9.66049746565102,787449.613961195,0.0,1.0
2011-10-28,10.15,10.26,9.83,9.92,401200,9.95472581485866,10.0626095429015,9.64088224237051,9.7291507471328,409070.031232982,0.0,1.0
2011-10-31,9.3,9.93,9.3,9.93,434900,9.121078825437,9.73895835877306,9.121078825437,9.73895835877306,443431.098163569,0.0,1.0
2011-11-01,8.98,9.21,8.761,8.92,443900,8.80723525294885,9.03281032067471,8.59244855802726,8.74838958310732,452607.644228117,0.0,1.0
2011-11-02,9.01,9.39,8.51,8.55,452700,8.83665808786961,9.2093473301993,8.34627750585687,8.38550795241789,461580.267046786,0.0,1.0
2011-11-03,8.93,9.04,8.42,8.74,776000,8.75819719474757,8.86608092279038,8.25800900109458,8.57185257358273,791222.194009954,0.0,1.0
2011-11-04,9.22,9.32,8.78,8.8,442400,9.04261793231496,9.14069404871751,8.61108302014375,8.63069824342426,451078.219884026,0.0,1.0
2011-11-07,8.99,9.15,8.7195,9.15,301800,8.8170428645891,8.97396465083318,8.55174696972021,8.97396465083318,307720.178031191,0.0,1.0
2011-11-08,9.37,9.41,8.91,9.07,399600,9.18973210691878,9.22896255347981,8.73858197146706,8.89550375771114,407438.645265951,0.0,1.0
2011-11-09,8.8,9.2,8.79,9.06,389300,8.63069824342426,9.02300270903445,8.620890631784,8.88569614607089,396936.59810319,0.0,1.0
2011-11-10,9.02,9.14,8.74,8.99,272100,8.84646569950987,8.96415703919292,8.57185257358273,8.8170428645891,277437.576018181,0.0,1.0
2011-11-11,9.55,9.6,9.13,9.16,289000,9.36626911644337,9.41530717464465,8.95434942755267,8.98377226247344,294669.090294944,0.0,1.0
2011-11-14,9.04,9.57,8.91,9.53,390700,8.86608092279038,9.38588433972388,8.73858197146706,9.34665389316286,398364.060824341,0.0,1.0
2011-11-15,9.29,9.41,8.95,9.0,308300,9.11127121379675,9.22896255347981,8.77781241802808,8.82685047622936,314347.683522254,0.0,1.0
2011-11-16,9.24,9.64,9.07,9.14,355700,9.06223315559547,9.45453762120567,8.89550375771114,8.96415703919292,362677.492795542,0.0,1.0
2011-11-17,9.02,9.25,8.8,9.2,426500,8.84646569950987,9.07204076723573,8.63069824342426,9.02300270903445,434866.321836656,0.0,1.0
2011-11-18,8.94,9.08,8.9,9.01,303500,8.76800480638783,8.9053113693514,8.72877435982681,8.83665808786961,309453.525621161,0.0,1.0
2011-11-21,8.85,8.91,8.69,8.84,445800,8.67973630162553,8.73858197146706,8.52281451538146,8.66992868998528,454544.915063966,0.0,1.0
2011-11-22,8.75,9.06,8.69,8.86,372300,8.58166018522299,8.88569614607089,8.52281451538146,8.68954391326579,379603.122203487,0.0,1.0
2011-11-23,8.6,8.8,8.55,8.64,432700,8.43454601061916,8.63069824342426,8.38550795241789,8.47377645718018,441187.942458901,0.0,1.0
2011-11-25,8.38,8.68,8.38,8.66,150400,8.21877855453356,8.5130069037412,8.21877855453356,8.49339168046069,153350.280900898,0.0,1.0
2011-11-28,9.04,9.11,8.5,8.71,542500,8.86608092279038,8.93473420427216,8.33646989421661,8.54242973866197,553141.804446392,0.0,1.0
2011-11-29,9.06,9.13,8.96,9.06,188800,8.88569614607089,8.95434942755267,8.78762002966834,8.88569614607089,192503.544109638,0.0,1.0
2011-11-30,9.98,9.98,9.26,9.38,534100,9.78799641697433,9.78799641697433,9.08184837887598,9.19953971855904,544577.02811948,0.0,1.0
2011-12-01,9.79,10.08,9.66,9.92,335400,9.60165179580949,9.88607253337688,9.47415284448618,9.7291507471328,341979.283338838,0.0,1.0
2011-12-02,10.0,10.14,9.82,9.95,306500,9.80761164025484,9.94491820321841,9.63107463073025,9.75857358205357,312512.374309344,0.0,1.0
2011-12-05,10.02,10.33,9.92,10.18,577900,9.82722686353535,10.1312628243833,9.7291507471328,9.98414864977943,589236.218966949,0.0,1.0
2011-12-06,10.35,10.49,10.05,10.05,372800,10.1508780476638,10.2881846106273,9.85664969845612,9.85664969845612,380112.930318183,0.0,1.0
2011-12-07,10.32,10.49,10.03,10.33,449400,10.121455212743,10.2881846106273,9.8370344751756,10.1312628243833,458215.533489785,0.0,1.0
2011-12-08,9.81,10.4,9.8,10.24,367000,9.62126701909,10.199916105865,9.61145940744975,10.042994319621,374199.156187697,0.0,1.0
2011-12-09,10.3,10.44,9.77,9.86,562500,10.1018399894625,10.2391465524261,9.58203657252898,9.67030507729127,573534.129034277,0.0,1.0
2011-12-12,10.12,10.14,9.7499,10.13,317800,9.9253029799379,9.94491820321841,9.56232327313207,9.93511059157816,324034.037701499,0.0,1.0
2011-12-13,9.95,10.45,9.89,10.25,269300,9.75857358205357,10.2489541640663,9.69972791221204,10.0528019312612,274582.650575877,0.0,1.0
2011-12-14,10.0,10.11,9.82,9.85,318800,9.80761164025484,9.91549536829764,9.63107463073025,9.66049746565102,325053.653930894,0.0,1.0
2011-12-15,10.03,10.27,9.93,10.13,366900,9.8370344751756,10.0724171545417,9.73895835877306,9.93511059157816,374097.194564758,0.0,1.0
2011-12-16,10.12,10.39,9.88,10.12,925100,9.9253029799379,10.1901084942248,9.68992030057178,9.9253029799379,943246.97381264,0.0,1.0
2011-12-19,10.01,10.61,9.95,10.18,389700,9.8174192518951,10.4058759503104,9.75857358205357,9.98414864977943,397344.444594947,0.0,1.0
2011-12-20,10.77,10.8,10.13,10.25,441000,10.5627977365545,10.5922205714752,9.93511059157816,10.0528019312612,449650.757162872,0.0,1.0
2011-12-21,10.98,10.99,10.45,10.71,391700,10.7687575809998,10.7785651926401,10.2489541640663,10.5039520667129,399383.677053736,0.0,1.0
2011-12-22,10.94,11.0501,10.8,10.99,357700,10.7295271344388,10.837508938598,10.5922205714752,10.7785651926401,364716.72525433,0.0,1.0
2011-12-23,10.99,11.02,10.78,10.96,276500,10.7785651926401,10.8079880275608,10.5726053481947,10.7491423577193,281923.887427515,0.0,1.0
2011-12-27,11.01,11.09,10.79,10.93,268300,10.7981804159206,10.8766413090426,10.582412959835,10.7197195227985,273563.034346482,0.0,1.0
2011-12-28,10.87,11.05,10.78,11.02,373900,10.660873852957,10.8374108624816,10.5726053481947,10.8079880275608,381234.508170518,0.0,1.0
2011-12-29,10.95,11.06,10.8201,10.88,349200,10.7393347460791,10.8472184741219,10.6119338708721,10.6706814645973,356049.987304478,0.0,1.0
2011-12-30,10.73,11.03,10.7,10.93,458600,10.5235672899934,10.8177956392011,10.4941444550727,10.7197195227985,467596.002800215,0.0,1.0
2012-01-03,11.02,11.13,10.56,11.1,583700,10.8079880275608,10.9158717556036,10.3568378921091,10.8864489206829,595149.993097438,0.0,1.0
2012-01-04,11.0,11.32,10.9,10.98,651100,10.7883728042803,11.1022163767685,10.6902966878778,10.7687575809998,663872.126958611,0.0,1.0
2012-01-05,11.17,11.18,10.81,10.89,489900,10.9551022021647,10.9649098138049,10.6020281831155,10.6804890762375,499509.990780251,0.0,1.0
2012-01-06,11.03,11.16,10.72,11.13,475100,10.8177956392011,10.9452945905244,10.5137596783532,10.9158717556036,484419.670585218,0.0,1.0
2012-01-09,11.22,11.4,11.04,11.11,325300,11.0041402603659,11.1806772698905,10.8276032508413,10.8962565323231,331681.159421957,0.0,1.0
2012-01-10,11.33,11.39,11.2,11.38,271600,11.1120239884087,11.1708696582503,10.9845250370854,11.16106204661,276927.767903485,0.0,1.0
2012-01-11,11.31,11.39,11.08,11.31,456900,11.0924087651282,11.1708696582503,10.8668336974024,11.0924087651282,465862.655210243,0.0,1.0
2012-01-12,11.66,11.68,11.18,11.28,312800,11.4356751725371,11.4552903958177,10.9649098138049,11.0629859302075,318935.956554529,0.0,1.0
2012-01-13,11.16,11.6,11.09,11.48,319300,10.9452945905244,11.3768295026956,10.8766413090426,11.2591381630126,325563.462045591,0.0,1.0
2012-01-17,11.01,11.33,10.95,11.09,527100,10.7981804159206,11.1120239884087,10.7393347460791,10.8766413090426,537439.714513719,0.0,1.0
2012-01-18,11.3,11.3,10.95,10.96,383900,11.082601153488,11.082601153488,10.7393347460791,10.7491423577193,391430.67046446,0.0,1.0
2012-01-19,11.19,11.4991,11.16,11.34,335500,10.9747174254452,11.2778707012454,10.9452945905244,11.121831600049,342081.244961777,0.0,1.0
2012-01-20,10.72,11.1794,10.3,11.16,781100,10.5137596783532,10.9643213571065,10.1018399894625,10.9452945905244,796422.236779864,0.0,1.0
2012-01-23,10.97,11.0,10.61,10.74,468800,10.7589499693596,10.7883728042803,10.4058759503104,10.5333749016337,477996.088340032,0.0,1.0
2012-01-24,10.95,11.01,10.82,10.9,414400,10.7393347460791,10.7981804159206,10.6118357947557,10.6902966878778,422528.965460984,0.0,1.0
2012-01-25,11.04,11.06,10.85,10.91,394900,10.8276032508413,10.8472184741219,10.6412586296765,10.700104299518,402646.448987799,0.0,1.0
2012-01-26,11.03,11.2,10.96,11.13,432300,10.8177956392011,10.9845250370854,10.7491423577193,10.9158717556036,440780.095967143,0.0,1.0
2012-01-27,11.26,11.28,10.72,10.72,289300,11.043370706927,11.0629859302075,10.5137596783532,10.5137596783532,294974.975163761,0.0,1.0
2012-01-30,11.13,11.29,11.07,11.13,359700,10.9158717556036,11.0727935418477,10.8570260857621,10.9158717556036,366755.957713121,0.0,1.0
2012-01-31,10.64,11.4,10.5,11.12,456800,10.4352987852312,11.1806772698905,10.2979922222676,10.9060641439634,465760.693587301,0.0,1.0
2012-02-01,11.04,11.08,10.6963,10.76,548600,10.8276032508413,10.8668336974024,10.4905156387658,10.5529901249142,559361.463445699,0.0,1.0
2012-02-02,10.98,11.2,10.9,11.13,339000,10.7687575809998,10.9845250370854,10.6902966878778,10.9158717556036,345649.901764658,0.0,1.0
2012-02-03,11.01,11.2,10.97,11.2,307600,10.7981804159206,10.9845250370854,10.7589499693596,10.9845250370854,313633.952161677,0.0,1.0
2012-02-06,10.76,10.93,10.6,10.88,250000,10.5529901249142,10.7197195227985,10.3960683386701,10.6706814645973,254904.057348568,0.0,1.0
2012-02-07,10.64,10.69,10.54,10.67,274600,10.4352987852312,10.4843368434324,10.3372226688286,10.4647216201519,279986.616591665,0.0,1.0
2012-02-08,10.68,10.77,10.47,10.64,291100,10.4745292317922,10.5627977365545,10.2685693873468,10.4352987852312,296810.284376671,0.0,1.0
2012-02-09,10.73,10.85,10.605,10.74,268500,10.5235672899934,10.6412586296765,10.4009721444903,10.5333749016337,273766.957592363,0.0,1.0
2012-02-10,10.84,10.9316,10.5,10.57,259700,10.6314510180362,10.721288740661,10.2979922222676,10.3666455037494,264794.334773693,0.0,1.0
2012-02-13,11.0,11.04,10.62,10.93,318500,10.7883728042803,10.8276032508413,10.4156835619506,10.7197195227985,324747.769062076,0.0,1.0
2012-02-14,10.92,11.04,10.76,10.93,277800,10.7099119111583,10.8276032508413,10.5529901249142,10.7197195227985,283249.388525728,0.0,1.0
2012-02-15,11.01,11.05,10.85,10.95,320500,10.7981804159206,10.8374108624816,10.6412586296765,10.7393347460791,326787.001520863,0.0,1.0
2012-02-16,11.27,11.34,10.99,11.02,147800,11.0531783185672,11.121831600049,10.7785651926401,10.8079880275608,150699.278704473,0.0,1.0
2012-02-17,11.49,11.6,11.28,11.37,245600,11.2689457746528,11.3768295026956,11.0629859302075,11.1512544349698,250417.745939233,0.0,1.0
2012-02-21,12.43,12.45,11.72,11.88,724400,12.1908612688368,12.2104764921173,11.4945208423787,11.6514426286228,738609.996573208,0.0,1.0
2012-02-22,12.56,12.73,12.16,12.41,667500,12.3183602201601,12.4850896180444,11.9260557545499,12.1712460455563,680593.833120675,0.0,1.0
2012-02-23,12.46,12.64,12.4,12.48,482700,12.2202841037575,12.3968211132821,12.161438433916,12.239899327038,492168.753928616,0.0,1.0
2012-02-24,12.53,12.5794,12.251,12.43,314000,12.2889373852393,12.3373869867422,12.0153050204762,12.1908612688368,320159.496029801,0.0,1.0
2012-02-27,12.28,12.43,12.05,12.35,294700,12.0437470942329,12.1908612688368,11.8181720265071,12.1124003757147,300480.902802493,0.0,1.0
2012-02-28,12.19,12.46,12.08,12.29,256400,11.9554785894707,12.2202841037575,11.8475948614278,12.0535547058732,261429.60121669,0.0,1.0
2012-02-29,12.0,12.36,11.98,12.21,354200,11.7691339683058,12.122207987355,11.7495187450253,11.9750938127512,361148.068451451,0.0,1.0
2012-03-01,12.02,12.31,12.01,12.2,326200,11.7887491915863,12.0731699291537,11.7789415799461,11.9652862011109,332598.814028412,0.0,1.0
2012-03-02,11.86,12.13,11.76,11.95,351800,11.6318274053422,11.8966329196291,11.5337512889397,11.7200959101045,358700.989500906,0.0,1.0
2012-03-05,11.61,11.86,11.43,11.8,343400,11.3866371143359,11.6318274053422,11.2101001048113,11.5729817355007,350136.213173992,0.0,1.0
2012-03-06,11.5,11.68,11.382,11.45,296200,11.2787533862931,11.4552903958177,11.1630235689381,11.2297153280918,302010.327146582,0.0,1.0
2012-03-07,11.99,12.03,11.5517,11.6,410600,11.7593263566656,11.7985568032266,11.3294587384732,11.3768295026956,418654.423789286,0.0,1.0
2012-03-08,12.19,12.275,11.95,12.13,361500,11.9554785894707,12.0388432884128,11.7200959101045,11.8966329196291,368591.266926027,0.0,1.0
2012-03-09,12.26,12.39,12.11,12.25,332900,12.0241318709524,12.1516308222757,11.8770176963486,12.0143242593122,339430.242765354,0.0,1.0
2012-03-12,12.17,12.33,11.98,12.33,455600,11.9358633661901,12.0927851524342,11.7495187450253,12.0927851524342,464537.154112031,0.0,1.0
2012-03-13,12.9,12.91,12.2,12.33,884200,12.6518190159287,12.661626627569,11.9652862011109,12.0927851524342,901544.670030417,0.0,1.0
2012-03-14,12.6,13.15,12.415,12.89,616300,12.3575906667211,12.8970093069351,12.1761498513764,12.6420114042885,628389.482175689,0.0,1.0
2012-03-15,12.93,12.93,12.63,12.63,427900,12.6812418508495,12.6812418508495,12.3870135016419,12.3870135016419,436293.784557809,0.0,1.0
2012-03-16,13.0,13.05,12.83,12.98,1170600,12.7498951323313,12.7989331905326,12.583165734447,12.7302799090508,1193562.75812893,0.0,1.0
2012-03-19,13.21,13.25,12.82,12.92,563500,12.9558549767766,12.9950854233377,12.5733581228067,12.6714342392093,574553.745263674,0.0,1.0
2012-03-20,13.08,13.22,12.98,13.09,237300,12.8283560254533,12.9656625884169,12.7302799090508,12.8381636370936,241954.931235261,0.0,1.0
2012-03-21,13.08,13.2,12.93,13.13,238800,12.8283560254533,12.9460473651364,12.6812418508495,12.8773940836546,243484.355579353,0.0,1.0
2012-03-22,13.05,13.18,12.81,12.89,382600,12.7989331905326,12.9264321418559,12.5635505111665,12.6420114042885,390105.169366247,0.0,1.0
2012-03-23,13.23,13.25,12.84,13.04,251600,12.9754702000572,12.9950854233377,12.5929733460872,12.7891255788923,256535.443315598,0.0,1.0
2012-03-26,13.31,13.37,13.12,13.37,320200,13.0539310931792,13.1127767630207,12.8675864720144,13.1127767630207,326481.116652045,0.0,1.0
2012-03-27,13.4,13.48,13.1,13.28,277200,13.1421995979415,13.2206604910635,12.8479712487338,13.0245082582584,282637.618788092,0.0,1.0
2012-03-28,13.25,13.4919,13.25,13.37,637100,12.9950854233377,13.2323315489154,12.9950854233377,13.1127767630207,649597.499747088,0.0,1.0
2012-03-29,13.0,13.26,12.97,13.06,572900,12.7498951323313,13.0048930349779,12.7204722974105,12.8087408021728,584138.137819977,0.0,1.0
2012-03-30,13.12,13.31,12.92,13.13,461400,12.8675864720144,13.0539310931792,12.6714342392093,12.8773940836546,470450.928242515,0.0,1.0
2012-04-02,13.0,13.14,12.82,13.08,466800,12.7498951323313,12.8872016952949,12.5733581228067,12.8283560254533,475956.855881245,0.0,1.0
2012-04-03,12.66,13.0593,12.55,13.0,640400,12.4164363365626,12.808054269358,12.3085526085198,12.7498951323313,652962.233304093,0.0,1.0
2012-04-04,12.51,12.58,12.36,12.5,440700,12.2693221619588,12.3379754434406,12.122207987355,12.2595145503186,449344.872294055,0.0,1.0
2012-04-05,12.48,12.57,12.38,12.42,424600,12.239899327038,12.3281678318003,12.1418232106355,12.1810536571965,432929.051000809,0.0,1.0
2012-04-09,12.13,12.25,11.92,12.17,362900,11.8966329196291,12.0143242593122,11.6906730751838,11.9358633661901,370018.729647182,0.0,1.0
2012-04-10,11.94,12.17,11.9,12.12,399600,11.7102882984643,11.9358633661901,11.6710578519033,11.8868253079889,407438.64526595,0.0,1.0
2012-04-11,12.26,12.26,12.08,12.1,242200,12.0241318709524,12.0241318709524,11.8475948614278,11.8672100847084,246951.050759293,0.0,1.0
2012-04-12,12.42,12.53,12.21,12.27,397200,12.1810536571965,12.2889373852393,11.9750938127512,12.0339394825927,404991.566315405,0.0,1.0
2012-04-13,12.14,12.46,12.14,12.36,165400,11.9064405312694,12.2202841037575,11.9064405312694,12.122207987355,168644.524341812,0.0,1.0
2012-04-16,12.17,12.34,12.0,12.25,180700,11.9358633661901,12.1025927640745,11.7691339683058,12.0143242593122,184244.652651545,0.0,1.0
2012-04-17,12.45,12.58,12.29,12.29,189500,12.2104764921173,12.3379754434406,12.0535547058732,12.0535547058732,193217.275470214,0.0,1.0
2012-04-18,12.23,12.36,12.14,12.33,143200,11.9947090360317,12.122207987355,11.9064405312694,12.0927851524342,146009.044049259,0.0,1.0
2012-04-19,12.04,12.28,11.99,12.2,254200,11.8083644148668,12.0437470942329,11.7593263566656,11.9652862011109,259186.445512024,0.0,1.0
2012-04-20,12.02,12.35,12.0,12.35,226600,11.7887491915863,12.1124003757147,11.7691339683058,12.1124003757147,231045.037580742,0.0,1.0
2012-04-23,11.72,11.965,11.4601,11.77,345500,11.4945208423787,11.7348073275649,11.2396210158485,11.5435589005799,352277.40725572,0.0,1.0
2012-04-24,11.93,12.08,11.7,11.74,276900,11.700480686824,11.8475948614278,11.4749056190982,11.5141360656592,282331.733919274,0.0,1.0
2012-04-25,12.09,12.37,11.98,12.1,266900,11.8574024730681,12.1320155989952,11.7495187450253,11.8672100847084,272135.571625331,0.0,1.0
2012-04-26,12.25,12.26,12.03,12.06,221400,12.0143242593122,12.0241318709524,11.7985568032266,11.8279796381473,225743.033187891,0.0,1.0
2012-04-27,12.23,12.36,12.06,12.27,262600,11.9947090360317,12.122207987355,11.8279796381473,12.0339394825927,267751.221838935,0.0,1.0
2012-04-30,11.94,12.22,11.9,12.18,434300,11.7102882984643,11.9849014243914,11.6710578519033,11.9456709778304,442819.328425931,0.0,1.0
2012-05-01,13.38,14.53,12.45,12.8,1809200,13.122584374661,14.2504597132903,12.2104764921173,12.5537428995262,1844689.68222011,0.0,1.0
2012-05-02,13.5,13.55,13.04,13.32,540900,13.240275714344,13.2893137725453,12.7891255788923,13.0637387048194,551510.418479363,0.0,1.0
2012-05-03,13.18,13.51,13.13,13.51,362600,12.9264321418559,13.2500833259843,12.8773940836546,13.2500833259843,369712.844778362,0.0,1.0
2012-05-04,12.99,13.24,12.97,13.06,276900,12.740087520691,12.9852778116974,12.7204722974105,12.8087408021728,282331.733919274,0.0,1.0
2012-05-07,12.97,13.12,12.78,12.91,379400,12.7204722974105,12.8675864720144,12.5341276762457,12.661626627569,386842.397432187,0.0,1.0
2012-05-08,13.27,13.345,12.81,12.83,333300,13.0147006466182,13.0882577339201,12.5635505111665,12.583165734447,339838.08925711,0.0,1.0
2012-05-09,13.25,13.55,13.02,13.08,457300,12.9950854233377,13.2893137725453,12.7695103556118,12.8283560254533,466270.501701999,0.0,1.0
2012-05-10,13.24,13.37,13.07,13.35,430000,12.9852778116974,13.1127767630207,12.8185484138131,13.0931615397402,438434.978639537,0.0,1.0
2012-05-11,13.37,13.54,13.07,13.07,283800,13.1127767630207,13.2795061609051,12.8185484138131,12.8185484138131,289367.085902095,0.0,1.0
2012-05-14,13.48,13.62,13.125,13.17,504500,13.2206604910635,13.3579670540271,12.8724902778345,12.9166245302156,514396.387729411,0.0,1.0
2012-05-15,13.42,13.68,13.18,13.18,448000,13.161814821222,13.4168127238686,12.9264321418559,12.9264321418559,456788.070768633,0.0,1.0
2012-05-16,13.34,13.64,13.26,13.49,348500,13.0833539281,13.3775822773076,13.0048930349779,13.2304681027038,355336.255943902,0.0,1.0
2012-05-17,13.07,13.44,13.02,13.32,383400,12.8185484138131,13.1814300445025,12.7695103556118,13.0637387048194,390920.862349763,0.0,1.0
2012-05-18,12.99,13.27,12.96,13.01,678400,12.740087520691,13.0147006466182,12.7106646857703,12.7597027439715,691707.650021075,0.0,1.0
2012-05-21,13.36,13.4,12.86,12.99,367700,13.1029691513805,13.1421995979415,12.6125885693677,12.740087520691,374912.887548272,0.0,1.0
2012-05-22,13.31,13.54,13.24,13.38,279000,13.0539310931792,13.2795061609051,12.9852778116974,13.122584374661,284472.928001001,0.0,1.0
2012-05-23,13.64,13.67,13.0518,13.18,283000,13.3775822773076,13.4070051122284,12.8006985606278,12.9264321418559,288551.392918579,0.0,1.0
2012-05-24,13.66,13.81,13.47,13.69,329000,13.3971975005881,13.5443116751919,13.2108528794233,13.4266203355089,335453.739470715,0.0,1.0
2012-05-25,13.69,13.84,13.58,13.62,407100,13.4266203355089,13.5737345101127,13.3187366074661,13.3579670540271,415085.766986407,0.0,1.0
2012-05-29,13.76,13.95,13.56,13.77,457000,13.4952736169907,13.6816182381555,13.2991213841856,13.5050812286309,465964.61683318,0.0,1.0
2012-05-30,13.6,13.73,13.37,13.57,510900,13.3383518307466,13.4658507820699,13.1127767630207,13.3089289958258,520921.931597532,0.0,1.0
2012-05-31,13.65,13.83,13.41,13.6,454200,13.3873898889479,13.5639268984724,13.1520072095817,13.3383518307466,463109.691390876,0.0,1.0
2012-06-01,13.04,13.41,12.91,13.27,569300,12.7891255788923,13.1520072095817,12.661626627569,13.0147006466182,580467.519394159,0.0,1.0
2012-06-04,13.02,13.21,12.86,13.1,326100,12.7695103556118,12.9558549767766,12.6125885693677,12.8479712487338,332496.852405472,0.0,1.0
2012-06-05,13.32,13.46,12.98,12.98,316600,13.0637387048194,13.201045267783,12.7302799090508,12.7302799090508,322810.498226227,0.0,1.0
2012-06-06,13.6,13.75,13.29,13.46,471200,13.3383518307466,13.4854660053504,13.0343158698987,13.201045267783,480443.16729058,0.0,1.0
2012-06-07,13.68,13.96,13.57,13.73,316500,13.4168127238686,13.6914258497958,13.3089289958258,13.4658507820699,322708.536603287,0.0,1.0
2012-06-08,13.95,13.98,13.58,13.62,297700,13.6816182381555,13.7110410730763,13.3187366074661,13.3579670540271,303539.751490674,0.0,1.0
2012-06-11,13.55,14.1,13.53,14.05,350100,13.2893137725453,13.8287324127593,13.2696985492648,13.7796943545581,356967.641910934,0.0,1.0
2012-06-12,13.77,13.85,13.3701,13.64,319300,13.5050812286309,13.583542121753,13.1128748391371,13.3775822773076,325563.462045591,0.0,1.0
2012-06-13,13.24,13.74,13.13,13.71,717300,12.9852778116974,13.4756583937102,12.8773940836546,13.4462355587894,731370.721344511,0.0,1.0
2012-06-14,13.43,13.5,12.65,13.21,421200,13.1716224328623,13.240275714344,12.4066287249224,12.9558549767766,429462.355820865,0.0,1.0
2012-06-15,13.6,13.73,13.24,13.43,372900,13.3383518307466,13.4658507820699,12.9852778116974,13.1716224328623,380214.891941123,0.0,1.0
2012-06-18,13.6,13.825,13.445,13.52,202900,13.3383518307466,13.5590230926523,13.1863338503226,13.2598909376245,206880.132944097,0.0,1.0
2012-06-19,13.94,14.09,13.62,13.7,255700,13.6718106265152,13.8189248011191,13.3579670540271,13.4364279471491,260715.869856116,0.0,1.0
2012-06-20,13.92,14.06,13.77,13.88,269900,13.6521954032347,13.7895019661983,13.5050812286309,13.6129649566737,275194.420313514,0.0,1.0
2012-06-21,13.5,14.06,13.49,13.96,283200,13.240275714344,13.7895019661983,13.2304681027038,13.6914258497958,288755.316164458,0.0,1.0
2012-06-22,13.89,13.96,13.51,13.65,306600,13.622772568314,13.6914258497958,13.2500833259843,13.3873898889479,312614.335932283,0.0,1.0
2012-06-25,13.26,13.83,13.25,13.83,324500,13.0048930349779,13.5639268984724,12.9950854233377,13.5639268984724,330865.466438441,0.0,1.0
2012-06-26,13.2,13.45,13.06,13.31,194700,12.9460473651364,13.1912376561428,12.8087408021728,13.0539310931792,198519.279863064,0.0,1.0
2012-06-27,13.21,13.5,13.13,13.28,243300,12.9558549767766,13.240275714344,12.8773940836546,13.0245082582584,248072.628611627,0.0,1.0
2012-06-28,13.23,13.29,12.87,13.05,231400,12.9754702000572,13.0343158698987,12.622396181008,12.7989331905326,235939.195481833,0.0,1.0
2012-06-29,13.42,13.6066,13.37,13.57,270000,13.161814821222,13.3448248544292,13.1127767630207,13.3089289958258,275296.381936453,0.0,1.0
2012-07-02,13.84,13.84,13.4,13.42,290800,13.5737345101127,13.5737345101127,13.1421995979415,13.161814821222,296504.399507854,0.0,1.0
2012-07-03,13.94,14.15,13.61,13.83,275100,13.6718106265152,13.8777704709606,13.3481594423868,13.5639268984724,280496.424706365,0.0,1.0
2012-07-05,14.14,14.25,13.76,13.87,382200,13.8679628593203,13.9758465873631,13.4952736169907,13.6031573450335,389697.322874492,0.0,1.0
2012-07-06,14.125,14.29,13.8921,14.01,374900,13.85325144186,14.0150770339242,13.6248321667584,13.740463907997,382254.124399911,0.0,1.0
2012-07-09,13.77,14.09,13.71,14.04,323300,13.5050812286309,13.8189248011191,13.4462355587894,13.7698867429178,329641.926963168,0.0,1.0
2012-07-10,12.88,14.05,12.7,13.89,815300,12.6322037926482,13.7796943545581,12.4556667831236,13.622772568314,831293.111825151,0.0,1.0
2012-07-11,12.86,13.2399,12.69,12.9,469000,12.6125885693677,12.985179735581,12.4458591714834,12.6518190159287,478200.011585914,0.0,1.0
2012-07-12,11.86,12.71,11.6,12.71,1117700,11.6318274053422,12.4654743947639,11.3768295026956,12.4654743947639,1139625.05959398,0.0,1.0
2012-07-13,11.66,11.9,11.45,11.9,512400,11.4356751725371,11.6710578519033,11.2297153280918,11.6710578519033,522451.355941626,0.0,1.0
2012-07-16,11.49,11.69,11.44,11.57,422400,11.2689457746528,11.4650980074579,11.2199077164515,11.3474066677749,430685.89529614,0.0,1.0
2012-07-17,11.42,11.61,11.24,11.52,321200,11.200292493171,11.3866371143359,11.0237554836464,11.2983686095736,327500.732881441,0.0,1.0
2012-07-18,11.48,11.6,11.2888,11.34,378600,11.2591381630126,11.3768295026956,11.0716166284509,11.121831600049,386026.704448669,0.0,1.0
2012-07-19,11.98,12.06,11.26,11.47,491000,11.7495187450253,11.8279796381473,11.043370706927,11.2493305513723,500631.568632587,0.0,1.0
2012-07-20,11.46,11.8591,11.43,11.84,353100,11.239522939732,11.6309447202946,11.2101001048113,11.6122121820617,360026.490599119,0.0,1.0
2012-07-23,11.24,11.38,11.02,11.21,279900,11.0237554836464,11.16106204661,10.8079880275608,10.9943326487257,285390.582607457,0.0,1.0
2012-07-24,11.01,11.4,10.85,11.29,243500,10.7981804159206,11.1806772698905,10.6412586296765,11.0727935418477,248276.551857504,0.0,1.0
2012-07-25,11.02,11.23,10.89,11.12,185600,10.8079880275608,11.0139478720062,10.6804890762375,10.9060641439634,189240.772175577,0.0,1.0
2012-07-26,11.58,11.7,11.07,11.17,569000,11.3572142794151,11.4749056190982,10.8570260857621,10.9551022021647,580161.63452534,0.0,1.0
2012-07-27,11.72,11.84,11.47,11.6,297300,11.4945208423787,11.6122121820617,11.2493305513723,11.3768295026956,303131.904998916,0.0,1.0
2012-07-30,11.85,11.93,11.49,11.69,349000,11.622019793702,11.700480686824,11.2689457746528,11.4650980074579,355846.0640586,0.0,1.0
2012-07-31,12.32,12.56,11.22,11.77,435500,12.082977540794,12.3183602201601,11.0041402603659,11.5435589005799,444042.867901204,0.0,1.0
2012-08-01,11.89,12.34,11.89,12.23,392900,11.661250240263,12.1025927640745,11.661250240263,11.9947090360317,400607.216529009,0.0,1.0
2012-08-02,12.02,12.2199,11.78,11.78,228300,11.7887491915863,11.984803348275,11.5533665122202,11.5533665122202,232778.385170712,0.0,1.0
2012-08-03,12.36,12.54,11.99,12.21,172500,12.122207987355,12.2987449968796,11.7593263566656,11.9750938127512,175883.799570511,0.0,1.0
2012-08-06,12.52,12.77,12.2008,12.34,228600,12.2791297735991,12.5243200646054,11.9660708100421,12.1025927640745,233084.27003953,0.0,1.0
2012-08-07,12.76,12.99,12.49,12.6,289200,12.5145124529652,12.740087520691,12.2497069386783,12.3575906667211,294873.013540823,0.0,1.0
2012-08-08,12.475,12.89,12.22,12.66,393600,12.2349955212179,12.6420114042885,11.9849014243914,12.4164363365626,401320.947889585,0.0,1.0
2012-08-09,12.84,12.99,12.43,12.43,300700,12.5929733460872,12.740087520691,12.1908612688368,12.1908612688368,306598.600178858,0.0,1.0
2012-08-10,13.02,13.07,12.5409,12.84,239400,12.7695103556118,12.8185484138131,12.2996276819272,12.5929733460872,244096.125316988,0.0,1.0
2012-08-13,13.38,13.4,12.83,13.0,328300,13.122584374661,13.1421995979415,12.583165734447,12.7498951323313,334740.008110139,0.0,1.0
2012-08-14,13.55,13.63,13.26,13.44,411600,13.2893137725453,13.3677746656673,13.0048930349779,13.1814300445025,419674.040018682,0.0,1.0
2012-08-15,13.46,13.59,13.3,13.41,261600,13.201045267783,13.3285442191063,13.0441234815389,13.1520072095817,266731.605609542,0.0,1.0
2012-08-16,13.29,13.41,13.03,13.41,478900,13.0343158698987,13.1520072095817,12.7793179672521,13.1520072095817,488294.212256916,0.0,1.0
2012-08-17,13.54,13.58,13.25,13.25,301000,13.2795061609051,13.3187366074661,12.9950854233377,12.9950854233377,306904.485047674,0.0,1.0
2012-08-20,13.36,13.51,13.13,13.51,246900,13.1029691513805,13.2500833259843,12.8773940836546,13.2500833259843,251743.247037445,0.0,1.0
2012-08-21,13.28,13.52,13.172,13.39,196900,13.0245082582584,13.2598909376245,12.9185860525437,13.1323919863012,200762.435567732,0.0,1.0
2012-08-22,13.17,13.29,13.01,13.26,192300,12.9166245302156,13.0343158698987,12.7597027439715,13.0048930349779,196072.200912519,0.0,1.0
2012-08-23,13.11,13.19,12.99,13.19,136200,12.8577788603741,12.9362397534961,12.740087520691,12.9362397534961,138871.7304435,0.0,1.0
2012-08-24,13.04,13.18,13.0,13.08,213300,12.7891255788923,12.9264321418559,12.7498951323313,12.8283560254533,217484.141729798,0.0,1.0
2012-08-27,13.1,13.15,12.99,13.13,240300,12.8479712487338,12.8970093069351,12.740087520691,12.8773940836546,245013.779923444,0.0,1.0
2012-08-28,12.93,13.17,12.66,13.12,225900,12.6812418508495,12.9166245302156,12.4164363365626,12.8675864720144,230331.306220166,0.0,1.0
2012-08-29,12.91,13.06,12.81,13.0,219300,12.661626627569,12.8087408021728,12.5635505111665,12.7498951323313,223601.839106164,0.0,1.0
2012-08-30,12.64,12.83,12.62,12.8,224600,12.3968211132821,12.583165734447,12.3772058900016,12.5537428995262,229005.805121954,0.0,1.0
2012-08-31,12.77,12.89,12.63,12.78,364700,12.5243200646054,12.6420114042885,12.3870135016419,12.5341276762457,371854.038860092,0.0,1.0
2012-09-04,13.135,13.24,12.6,12.8,258400,12.8822978894747,12.9852778116974,12.3575906667211,12.5537428995262,263468.83367548,0.0,1.0
2012-09-05,13.11,13.29,13.035,13.11,361600,12.8577788603741,13.0343158698987,12.7842217730722,12.8577788603741,368693.228548968,0.0,1.0
2012-09-06,13.47,13.49,13.1408,13.22,327900,13.2108528794233,13.2304681027038,12.8879863042261,12.9656625884169,334332.161618381,0.0,1.0
2012-09-07,13.56,13.56,13.07,13.3,323400,13.2991213841856,13.2991213841856,12.8185484138131,13.0441234815389,329743.888586106,0.0,1.0
2012-09-10,13.56,13.65,13.43,13.43,406000,13.2991213841856,13.3873898889479,13.1716224328623,13.1716224328623,413964.189134073,0.0,1.0
2012-09-11,13.39,13.59,13.271,13.46,279400,13.1323919863012,13.3285442191063,13.0156814077822,13.201045267783,284880.77449276,0.0,1.0
2012-09-12,13.44,13.6,13.32,13.39,181800,13.1814300445025,13.3383518307466,13.0637387048194,13.1323919863012,185366.230503878,0.0,1.0
2012-09-13,13.59,13.83,13.35,13.45,203300,13.3285442191063,13.5639268984724,13.0931615397402,13.1912376561428,207287.979435856,0.0,1.0
2012-09-14,13.74,13.9899,13.4623,13.65,236100,13.4756583937102,13.7207506086001,13.2033010184603,13.3873898889479,240731.391759986,0.0,1.0
2012-09-17,13.7,13.74,13.4924,13.7,149300,13.4364279471491,13.4756583937102,13.2328219294974,13.4364279471491,152228.703048565,0.0,1.0
2012-09-18,13.78,13.87,13.52,13.73,197000,13.5148888402712,13.6031573450335,13.2598909376245,13.4658507820699,200864.397190671,0.0,1.0
2012-09-19,13.28,13.67,13.24,13.67,262800,13.0245082582584,13.4070051122284,12.9852778116974,13.4070051122284,267955.145084815,0.0,1.0
2012-09-20,13.3497,13.47,13.18,13.18,200500,13.092867311391,13.2108528794233,12.9264321418559,12.9264321418559,204433.053993551,0.0,1.0
2012-09-21,13.28,13.55,13.03,13.53,1042200,13.0245082582584,13.2893137725453,12.7793179672521,13.2696985492648,1062644.03427471,0.0,1.0
2012-09-24,13.11,13.25,13.0,13.2,239600,12.8577788603741,12.9950854233377,12.7498951323313,12.9460473651364,244300.048562867,0.0,1.0
2012-09-25,12.6393,13.23,12.6,13.17,278000,12.3961345804673,12.9754702000572,12.3575906667211,12.9166245302156,283453.311771607,0.0,1.0
2012-09-26,12.4,12.78,12.24,12.65,251500,12.161438433916,12.5341276762457,12.0045166476719,12.4066287249224,256433.481692659,0.0,1.0
2012-09-27,12.63,12.6599,12.31,12.44,184500,12.3870135016419,12.4163382604462,12.0731699291537,12.200668880477,188119.194323242,0.0,1.0
2012-09-28,12.3298,12.56,12.32,12.56,146400,12.0925890002014,12.3183602201601,12.082977540794,12.3183602201601,149271.815983321,0.0,1.0
2012-10-01,12.3305,12.57,12.25,12.33,235100,12.0932755330162,12.3281678318003,12.0143242593122,12.0927851524342,239711.775530594,0.0,1.0
2012-10-02,12.22,12.5081,12.09,12.34,236200,11.9849014243914,12.2674587157472,11.8574024730681,12.1025927640745,240833.353382927,0.0,1.0
2012-10-03,12.18,12.3,11.96,12.22,276900,11.9456709778304,12.0633623175135,11.7299035217448,11.9849014243914,282331.733919274,0.0,1.0
2012-10-04,12.175,12.39,12.1,12.21,149900,11.9407671720103,12.1516308222757,11.8672100847084,11.9750938127512,152840.472786201,0.0,1.0
2012-10-05,12.08,12.37,12.06,12.27,187500,11.8475948614278,12.1320155989952,11.8279796381473,12.0339394825927,191178.043011427,0.0,1.0
2012-10-08,12.01,12.07,11.83,12.02,158900,11.7789415799461,11.8377872497876,11.6024045704215,11.7887491915863,162017.018850749,0.0,1.0
2012-10-09,11.98,12.03,11.76,11.96,145800,11.7495187450253,11.7985568032266,11.5337512889397,11.7299035217448,148660.046245685,0.0,1.0
2012-10-10,11.9,11.99,11.8,11.97,124300,11.6710578519033,11.7593263566656,11.5729817355007,11.739711133385,126738.297313707,0.0,1.0
2012-10-11,11.91,12.05,11.85,11.99,105900,11.6808654635435,11.8181720265071,11.622019793702,11.7593263566656,107977.358692853,0.0,1.0
2012-10-12,11.68,11.94,11.67,11.86,139500,11.4552903958177,11.7102882984643,11.4454827841774,11.6318274053422,142236.4640005,0.0,1.0
2012-10-15,11.62,11.85,11.56,11.69,269200,11.3964447259761,11.622019793702,11.3375990561346,11.4650980074579,274480.688952938,0.0,1.0
2012-10-16,11.99,12.05,11.49,11.62,218000,11.7593263566656,11.8181720265071,11.2689457746528,11.3964447259761,222276.33800795,0.0,1.0
2012-10-17,12.23,12.25,11.95,11.98,220700,11.9947090360317,12.0143242593122,11.7200959101045,11.7495187450253,225029.301827315,0.0,1.0
2012-10-18,12.04,12.28,12.0,12.18,165600,11.8083644148668,12.0437470942329,11.7691339683058,11.9456709778304,168848.447587692,0.0,1.0
2012-10-19,11.64,11.93,11.51,11.93,246700,11.4160599492566,11.700480686824,11.2885609979333,11.700480686824,251539.323791567,0.0,1.0
2012-10-22,11.71,11.8,11.55,11.59,129700,11.4847132307384,11.5729817355007,11.3277914444943,11.3670218910554,132244.224952437,0.0,1.0
2012-10-23,11.78,11.8,10.8,11.54,128300,11.5533665122202,11.5729817355007,10.5922205714752,11.3179838328541,130816.762231285,0.0,1.0
2012-10-24,11.61,11.97,11.51,11.8,129300,11.3866371143359,11.739711133385,11.2885609979333,11.5729817355007,131836.378460679,0.0,1.0
2012-10-25,11.84,11.95,11.63,11.63,124500,11.6122121820617,11.7200959101045,11.4062523376164,11.4062523376164,126942.220559587,0.0,1.0
2012-10-26,11.78,11.99,11.72,11.82,177900,11.5533665122202,11.7593263566656,11.4945208423787,11.5925969587812,181389.727209241,0.0,1.0
2012-10-31,11.83,12.0,11.6,11.8,263500,11.6024045704215,11.7691339683058,11.3768295026956,11.5729817355007,268668.87644539,0.0,1.0
2012-11-01,11.93,12.14,11.81,11.81,253300,11.700480686824,11.9064405312694,11.582789347141,11.582789347141,258268.790905569,0.0,1.0
2012-11-02,11.83,12.09,11.76,11.94,151800,11.6024045704215,11.8574024730681,11.5337512889397,11.7102882984643,154777.74362205,0.0,1.0
2012-11-05,12.07,12.15,11.79,11.79,137000,11.8377872497876,11.9162481429096,11.5631741238605,11.5631741238605,139687.423427015,0.0,1.0
2012-11-06,12.42,12.55,12.09,12.09,159200,12.1810536571965,12.3085526085198,11.8574024730681,11.8574024730681,162322.903719568,0.0,1.0
2012-11-07,12.01,12.24,11.91,12.22,199800,11.7789415799461,12.0045166476719,11.6808654635435,11.9849014243914,203719.322632975,0.0,1.0
2012-11-08,11.98,12.09,11.941,12.01,148100,11.7495187450253,11.8574024730681,11.7112690596283,11.7789415799461,151005.163573292,0.0,1.0
2012-11-09,12.06,12.34,11.88,11.89,173000,11.8279796381473,12.1025927640745,11.6514426286228,11.661250240263,176393.607685209,0.0,1.0
2012-11-12,12.0,12.11,11.83,12.07,94900,11.7691339683058,11.8770176963486,11.6024045704215,11.8377872497876,96761.5801695164,0.0,1.0
2012-11-13,11.81,11.995,11.75,11.89,156800,11.582789347141,11.7642301624857,11.5239436772994,11.661250240263,159875.824769021,0.0,1.0
2012-11-14,11.65,11.88,11.52,11.86,169000,11.4258675608969,11.6514426286228,11.2983686095736,11.6318274053422,172315.142767632,0.0,1.0
2012-11-15,11.2699,11.63,11.24,11.62,174600,11.0530802424508,11.4062523376164,11.0237554836464,11.3964447259761,178024.99365224,0.0,1.0
2012-11-16,11.75,11.79,11.19,11.33,233000,11.5239436772994,11.5631741238605,10.9747174254452,11.1120239884087,237570.581448866,0.0,1.0
2012-11-19,12.1,12.1,11.7514,11.85,349800,11.8672100847084,11.8672100847084,11.5253167429291,11.622019793702,356661.757042115,0.0,1.0
2012-11-20,12.1805,12.2,11.99,12.11,119300,11.9461613584124,11.9652862011109,11.7593263566656,11.8770176963486,121640.216166737,0.0,1.0
2012-11-21,12.33,12.4,12.06,12.21,86100,12.0927851524342,12.161438433916,11.8279796381473,11.9750938127512,87788.9573508468,0.0,1.0
2012-11-23,12.53,12.59,12.37,12.4,50100,12.2889373852393,12.3477830550808,12.1320155989952,12.161438433916,51082.773092653,0.0,1.0
2012-11-26,12.33,12.53,12.12,12.46,140200,12.0927851524342,12.2889373852393,11.8868253079889,12.2202841037575,142950.195361077,0.0,1.0
2012-11-27,12.4,12.52,12.24,12.29,84000,12.161438433916,12.2791297735991,12.0045166476719,12.0535547058732,85647.7632691188,0.0,1.0
2012-11-28,12.75,12.88,12.27,12.36,276300,12.5047048413249,12.6322037926482,12.0339394825927,12.122207987355,281719.964181638,0.0,1.0
2012-11-29,12.76,12.98,12.67,12.91,132400,12.5145124529652,12.7302799090508,12.4262439482029,12.661626627569,134997.188771801,0.0,1.0
2012-11-30,12.79,12.92,12.6118,12.81,248400,12.5439352878859,12.6714342392093,12.3691636484566,12.5635505111665,253272.671381538,0.0,1.0
2012-12-03,12.91,12.99,12.75,12.94,164800,12.661626627569,12.740087520691,12.5047048413249,12.6910494624898,168032.754604176,0.0,1.0
2012-12-04,12.85,13.0,12.6425,12.9,285100,12.6027809577275,12.7498951323313,12.3992730161922,12.6518190159287,290692.587000306,0.0,1.0
2012-12-05,12.85,12.92,12.66,12.92,83600,12.6027809577275,12.6714342392093,12.4164363365626,12.6714342392093,85239.9167773608,0.0,1.0
2012-12-06,12.96,13.04,12.68,12.83,97700,12.7106646857703,12.7891255788923,12.4360515598431,12.583165734447,99616.5056118201,0.0,1.0
2012-12-07,12.99,13.07,12.6748,13.07,176500,12.740087520691,12.8185484138131,12.4309516017902,12.8185484138131,179962.264488089,0.0,1.0
2012-12-10,13.2,13.34,12.74,12.98,187600,12.9460473651364,13.0833539281,12.4948972296847,12.7302799090508,191280.004634365,0.0,1.0
2012-12-11,13.07,13.37,12.99,13.28,263400,12.8185484138131,13.1127767630207,12.740087520691,13.0245082582584,268566.91482245,0.0,1.0
2012-12-12,13.0294,13.25,12.98,13.07,146000,12.7787295105536,12.9950854233377,12.7302799090508,12.8185484138131,148863.969491564,0.0,1.0
2012-12-13,12.82,13.03,12.75,12.95,84000,12.5733581228067,12.7793179672521,12.5047048413249,12.70085707413,85647.7632691188,0.0,1.0
2012-12-14,12.93,13.0,12.72,12.74,103000,12.6812418508495,12.7498951323313,12.4752820064042,12.4948972296847,105020.47162761,0.0,1.0
2012-12-17,13.025,13.1098,12.88,12.99,121200,12.7744141614319,12.8575827081413,12.6322037926482,12.740087520691,123577.487002586,0.0,1.0
2012-12-18,13.05,13.11,12.94,13.08,141800,12.7989331905326,12.8577788603741,12.6910494624898,12.8283560254533,144581.581328107,0.0,1.0
2012-12-19,13.29,13.34,12.98,13.03,236400,13.0343158698987,13.0833539281,12.7302799090508,12.7793179672521,241037.276628805,0.0,1.0
2012-12-20,13.59,13.61,13.28,13.28,248100,13.3285442191063,13.3481594423868,13.0245082582584,13.0245082582584,252966.786512719,0.0,1.0
2012-12-21,13.7,13.71,12.8,13.41,948100,13.4364279471491,13.4462355587894,12.5537428995262,13.1520072095817,966698.14708871,0.0,1.0
2012-12-24,13.74,13.99,13.21,13.68,98900,13.4756583937102,13.7208486847165,12.9558549767766,13.4168127238686,100840.045087093,0.0,1.0
2012-12-26,13.79,13.93,13.64,13.74,206700,13.5246964519114,13.662003014875,13.3775822773076,13.4756583937102,210754.674615796,0.0,1.0
2012-12-27,13.75,13.83,13.41,13.83,122600,13.4854660053504,13.5639268984724,13.1520072095817,13.5639268984724,125004.949723738,0.0,1.0
2012-12-28,13.6,13.86,13.56,13.65,139900,13.3383518307466,13.5933497333932,13.2991213841856,13.3873898889479,142644.310492258,0.0,1.0
2012-12-31,13.8089,13.81,13.5,13.61,235000,13.5432328379115,13.5443116751919,13.240275714344,13.3481594423868,239609.813907654,0.0,1.0
2013-01-02,14.3,14.32,13.85,14.0,333200,14.0248846455644,14.0444998688449,13.583542121753,13.7306562963568,339736.127634172,0.0,1.0
2013-01-03,14.21,14.47,14.14,14.35,187800,13.9366161408021,14.1916140434488,13.8679628593203,14.0739227037657,191483.927880244,0.0,1.0
2013-01-04,14.09,14.32,13.94,14.31,211800,13.8189248011191,14.0444998688449,13.6718106265152,14.0346922572047,215954.717385706,0.0,1.0
2013-01-07,13.8,14.11,13.75,13.95,184100,13.5345040635517,13.8385400243996,13.4854660053504,13.6816182381555,187711.347831485,0.0,1.0
2013-01-08,13.61,13.92,13.48,13.76,279900,13.3481594423868,13.6521954032347,13.2206604910635,13.4952736169907,285390.582607457,0.0,1.0
2013-01-09,13.74,13.84,13.5811,13.67,139400,13.4756583937102,13.5737345101127,13.3198154447465,13.4070051122284,142134.502377561,0.0,1.0
2013-01-10,13.9,13.9,13.6201,13.77,153800,13.6325801799542,13.6325801799542,13.3580651301435,13.5050812286309,156816.976080839,0.0,1.0
2013-01-11,13.9,14.09,13.79,13.93,133000,13.6325801799542,13.8189248011191,13.5246964519114,13.662003014875,135608.958509438,0.0,1.0
2013-01-14,13.83,13.92,13.7229,13.82,148900,13.5639268984724,13.6521954032347,13.4588873778053,13.5541192868322,151820.856556807,0.0,1.0
2013-01-15,13.65,13.75,13.52,13.69,170900,13.3873898889479,13.4854660053504,13.2598909376245,13.4266203355089,174252.41360348,0.0,1.0
2013-01-16,13.84,13.93,13.55,13.64,186900,13.5737345101127,13.662003014875,13.2893137725453,13.3775822773076,190566.273273789,0.0,1.0
2013-01-17,13.94,14.08,13.85,13.91,187100,13.6718106265152,13.8091171894788,13.583542121753,13.6423877915945,190770.196519669,0.0,1.0
2013-01-18,14.57,14.66,14.0,14.0,451100,14.2896901598513,14.3779586646136,13.7306562963568,13.7306562963568,459948.881079756,0.0,1.0
2013-01-22,14.76,14.79,14.38,14.53,795900,14.4760347810161,14.5054576159369,14.1033455386865,14.2504597132903,811512.556974903,0.0,1.0
2013-01-23,14.82,14.84,14.6,14.79,323900,14.5348804508577,14.5544956741382,14.3191129947721,14.5054576159369,330253.696700804,0.0,1.0
2013-01-24,15.01,15.13,14.8,14.8,405100,14.7212250720225,14.8389164117056,14.5152652275772,14.5152652275772,413046.53452762,0.0,1.0
2013-01-25,15.42,15.42,14.97,14.97,305100,15.123337149273,15.123337149273,14.6819946254615,14.6819946254615,311084.911588191,0.0,1.0
2013-01-28,15.36,15.5,15.22,15.4,220300,15.0644914794314,15.201798042395,14.9271849164679,15.1037219259925,224621.455335558,0.0,1.0
2013-01-29,15.4,15.43,15.25,15.31,257900,15.1037219259925,15.1331447609132,14.9566077513886,15.0154534212302,262959.025560782,0.0,1.0
2013-01-30,15.36,15.45,15.07,15.35,205900,15.0644914794314,15.1527599841937,14.780070741864,15.0546838677912,209938.981632281,0.0,1.0
2013-01-31,15.35,15.49,15.27,15.29,212900,15.0546838677912,15.1919904307547,14.9762229746691,14.9958381979497,217076.29523804,0.0,1.0
2013-02-01,15.64,15.73,15.37,15.47,264400,15.3391046053586,15.4273731101209,15.0742990910717,15.1723752074742,269586.531051845,0.0,1.0
2013-02-04,15.15,15.6,14.69,15.49,242600,14.8585316349861,15.2998741587976,14.4073814995344,15.1919904307547,247358.89725105,0.0,1.0
2013-02-05,15.9,16.46,15.4,16.0,895300,15.5941025080052,16.1433287598595,15.1037219259925,15.6921786244077,912862.41017669,0.0,1.0
2013-02-06,16.61,16.93,16.01,16.12,804800,16.2904429344633,16.6042865069514,15.701986236048,15.8098699640908,820587.141416509,0.0,1.0
2013-02-07,16.4,16.61,16.15,16.46,495400,16.0844830900179,16.2904429344633,15.8392927990116,16.1433287598595,505117.880041923,0.0,1.0
2013-02-08,16.37,16.59,16.08,16.35,392700,16.0550602550972,16.2708277111828,15.7706395175298,16.0354450318167,400403.29328313,0.0,1.0
2013-02-11,16.61,16.61,16.19,16.32,371300,16.2904429344633,16.2904429344633,15.8785232455726,16.0060221968959,378583.505974092,0.0,1.0
2013-02-12,17.31,17.31,16.34,16.34,747800,16.9769757492811,16.9769757492811,16.0256374201764,16.0256374201764,762469.016341037,0.0,1.0
2013-02-13,17.7,17.9,17.2764,17.28,689100,17.3594726032511,17.5556248360562,16.9440221741699,16.9475529143604,702617.543675591,0.0,1.0
2013-02-14,17.82,17.99,17.56,17.74,456600,17.4771639429341,17.6438933408185,17.2221660402875,17.3987030498121,465556.770341425,0.0,1.0
2013-02-15,17.95,18.0,17.83,17.9,489700,17.6046628942574,17.6537009524587,17.4869715545744,17.5556248360562,499306.067534375,0.0,1.0
2013-02-19,18.36,18.48,17.96,18.0,581800,18.0067749715079,18.1244663111909,17.6144705058977,17.6537009524587,593212.722261586,0.0,1.0
2013-02-20,18.12,18.75,18.11,18.36,668100,17.7713922921418,18.3892718254778,17.7615846805015,18.0067749715079,681205.602858311,0.0,1.0
2013-02-21,17.72,18.08,17.51,18.03,308000,17.3790878265316,17.7321618455808,17.1731279820862,17.6831237873795,314041.798653435,0.0,1.0
2013-02-22,17.94,18.35,17.5,17.7,512700,17.5948552826172,17.9969673598676,17.163320370446,17.3594726032511,522757.240810442,0.0,1.0
2013-02-25,17.26,18.16,17.22,18.15,411100,16.9279376910799,17.8106227387028,16.8887072445188,17.8008151270625,419164.231903984,0.0,1.0
2013-02-26,17.67,17.91,17.35,17.36,429500,17.3300497683303,17.5654324476964,17.0162061958422,17.0260138074824,437925.170524839,0.0,1.0
2013-02-27,17.75,17.94,17.5,17.55,268900,17.4085106614523,17.5948552826172,17.163320370446,17.2123584286472,274174.80408412,0.0,1.0
2013-02-28,18.04,18.34,17.72,17.74,345900,17.6929313990197,17.9871597482274,17.3790878265316,17.3987030498121,352685.253747479,0.0,1.0
2013-03-01,18.48,18.7,17.85,17.92,534200,18.1244663111909,18.3402337672766,17.5065867778549,17.5752400593367,544678.989742421,0.0,1.0
2013-03-04,18.83,18.84,18.12,18.37,511300,18.4677327185999,18.4775403302401,17.7713922921418,18.0165825831481,521329.77808929,0.0,1.0
2013-03-05,19.18,19.27,18.69,18.7,534400,18.8109991260088,18.8992676307711,18.3304261556363,18.3402337672766,544882.912988298,0.0,1.0
2013-03-06,19.26,19.49,19.06,19.3,568900,18.8894600191308,19.1150350868567,18.6933077863257,18.9286904656918,580059.672902401,0.0,1.0
2013-03-07,19.82,19.87,19.38,19.42,563200,19.4386862709851,19.4877243291864,19.0071513588139,19.0463818053749,574247.860394853,0.0,1.0
2013-03-08,19.59,20.0,19.52,19.98,342400,19.2131112032592,19.6152232805097,19.1444579217774,19.5956080572292,349116.596944599,0.0,1.0
2013-03-11,19.51,19.58,19.27,19.44,311100,19.1346503101372,19.203303591619,18.8992676307711,19.0659970286554,317202.608964558,0.0,1.0
2013-03-12,19.44,19.665,19.18,19.46,349200,19.0659970286554,19.2866682905611,18.8109991260088,19.0856122519359,356049.98730448,0.0,1.0
2013-03-13,19.57,19.61,19.35,19.35,179200,19.1934959799787,19.2327264265397,18.9777285238931,18.9777285238931,182715.228307454,0.0,1.0
2013-03-14,19.97,19.97,19.55,19.55,199200,19.5858004455889,19.5858004455889,19.1738807566982,19.1738807566982,203107.552895339,0.0,1.0
2013-03-15,19.38,19.95,19.22,19.94,559000,19.0071513588139,19.5661852223084,18.8502295725698,19.5563776106682,569965.472231397,0.0,1.0
2013-03-18,19.23,19.39,19.11,19.11,281900,18.8600371842101,19.0169589704541,18.742345844527,18.742345844527,287429.815066244,0.0,1.0
2013-03-19,18.95,19.0,17.74,18.56,479200,18.5854240582829,18.6344621164842,17.3987030498121,18.202927204313,488600.097125735,0.0,1.0
2013-03-20,19.04,19.2,18.6301,19.04,277900,18.6736925630452,18.8306143492893,18.2716785619112,18.6736925630452,283351.350148668,0.0,1.0
2013-03-21,18.9,19.18,18.84,18.91,219400,18.5363860000816,18.8109991260088,18.4775403302401,18.5461936117219,223703.800729104,0.0,1.0
2013-03-22,19.01,19.22,18.92,18.96,202900,18.6442697281245,18.8502295725698,18.5560012233622,18.5952316699232,206880.132944097,0.0,1.0
2013-03-25,19.22,19.4,18.94,19.13,218900,18.8502295725698,19.0267665820944,18.5756164466427,18.7619610678075,223193.992614406,0.0,1.0
2013-03-26,19.5,19.56,19.2,19.29,240300,19.1248426984969,19.1836883683385,18.8306143492893,18.9188828540516,245013.779923444,0.0,1.0
2013-03-27,19.17,19.31,18.85,19.28,574800,18.8011915143685,18.9384980773321,18.4873479418804,18.9090752424113,586075.408655828,0.0,1.0
2013-03-28,18.3,18.6996,18.02,18.03,474000,17.9479293016664,18.3398414628109,17.6733161757392,17.6831237873795,483298.092732883,0.0,1.0
2013-04-01,18.37,18.54,18.22,18.22,333900,18.0165825831481,18.1833119810325,17.8694684085443,17.8694684085443,340449.858994748,0.0,1.0
2013-04-02,17.97,18.49,17.865,18.48,291400,17.6242781175379,18.1342739228312,17.5212981953153,18.1244663111909,297116.169245491,0.0,1.0
2013-04-03,17.72,17.97,17.62,17.97,295400,17.3790878265316,17.6242781175379,17.281011710129,17.6242781175379,301194.634163067,0.0,1.0
2013-04-04,17.94,17.95,17.55,17.74,234500,17.5948552826172,17.6046628942574,17.2123584286472,17.3987030498121,239100.005792956,0.0,1.0
2013-04-05,17.78,17.79,17.3,17.59,247800,17.4379334963731,17.4477411080134,16.9671681376409,17.2515888752083,252660.9016439,0.0,1.0
2013-04-08,18.15,18.17,17.7,17.8,164300,17.8008151270625,17.820430350343,17.3594726032511,17.4575487196536,167522.946489479,0.0,1.0
2013-04-09,17.95,18.65,17.86,18.5,378700,17.6046628942574,18.2911957090753,17.5163943894951,18.1440815344715,386128.666071611,0.0,1.0
2013-04-10,18.38,18.49,18.11,18.17,365600,18.0263901947884,18.1342739228312,17.7615846805015,17.820430350343,372771.693466545,0.0,1.0
2013-04-11,18.45,18.75,18.28,18.3,647600,18.0950434762702,18.3892718254778,17.9283140783858,17.9479293016664,660303.470155729,0.0,1.0
2013-04-12,18.14,18.6,18.11,18.39,230600,17.7910075154223,18.242157650874,17.7615846805015,18.0361978064287,235123.502498319,0.0,1.0
2013-04-15,17.58,18.09,17.41,18.04,333400,17.241781263568,17.741969457221,17.0750518656837,17.6929313990197,339940.05088005,0.0,1.0
2013-04-16,17.98,18.055,17.49,17.74,209000,17.6340857291782,17.7076428164801,17.1535127588057,17.3987030498121,213099.791943403,0.0,1.0
2013-04-17,17.54,17.85,17.3,17.85,323900,17.202550817007,17.5065867778549,16.9671681376409,17.5065867778549,330253.696700804,0.0,1.0
2013-04-18,17.39,17.8976,17.23,17.63,626700,17.0554366424032,17.5532710092625,16.8985148561591,17.2908193217693,638993.490961388,0.0,1.0
2013-04-19,17.4,17.65,17.0,17.38,225600,17.0652442540434,17.3104345450498,16.6729397884332,17.0456290307629,230025.421351348,0.0,1.0
2013-04-22,17.67,17.8,17.01,17.61,250700,17.3300497683303,17.4575487196536,16.6827474000735,17.2712040984888,255617.788709144,0.0,1.0
2013-04-23,17.85,18.11,17.59,17.7,333500,17.5065867778549,17.7615846805015,17.2515888752083,17.3594726032511,340042.012502989,0.0,1.0
2013-04-24,17.99,18.12,17.73,17.85,281200,17.6438933408185,17.7713922921418,17.3888954381718,17.5065867778549,286716.083705668,0.0,1.0
2013-04-25,18.29,18.54,18.02,18.11,424600,17.9381216900261,18.1833119810325,17.6733161757392,17.7615846805015,432929.051000807,0.0,1.0
2013-04-26,18.22,18.4,18.01,18.3,315400,17.8694684085443,18.0460054180689,17.663508564099,17.9479293016664,321586.958750953,0.0,1.0
2013-04-29,18.47,18.81,18.23,18.36,339800,18.1146586995507,18.4481174953194,17.8792760201846,18.0067749715079,346465.594748173,0.0,1.0
2013-04-30,16.98,18.34,15.95,18.34,1287500,16.6533245651527,17.9871597482274,15.6431405662065,17.9871597482274,1312755.89534513,0.0,1.0
2013-05-01,16.97,17.23,16.6,16.85,510500,16.6435169535125,16.8985148561591,16.280635322823,16.5258256138294,520514.085105774,0.0,1.0
2013-05-02,17.4,17.43,16.9,17.1,277700,17.0652442540434,17.0946670889642,16.5748636720307,16.7710159048358,283147.426902789,0.0,1.0
2013-05-03,17.77,17.99,17.68,17.71,464000,17.4281258847329,17.6438933408185,17.3398573799706,17.3692802148913,473101.93043894,0.0,1.0
2013-05-06,17.86,17.99,17.66,17.73,223100,17.5163943894951,17.6438933408185,17.32024215669,17.3888954381718,227476.380777862,0.0,1.0
2013-05-07,17.92,17.99,17.74,17.94,205600,17.5752400593367,17.6438933408185,17.3987030498121,17.5948552826172,209633.096763462,0.0,1.0
2013-05-08,17.8,17.88,17.631,17.81,173400,17.4575487196536,17.5360096127757,17.2918000829333,17.4673563312939,176801.454176967,0.0,1.0
2013-05-09,17.72,17.89,17.64,17.71,167300,17.3790878265316,17.5458172244159,17.3006269334095,17.3692802148913,170581.795177661,0.0,1.0
2013-05-10,17.9,17.98,17.77,17.78,250900,17.5556248360562,17.6340857291782,17.4281258847329,17.4379334963731,255821.711955022,0.0,1.0
2013-05-13,17.3,17.92,16.75,17.82,466800,16.9671681376409,17.5752400593367,16.4277494974269,17.4771639429341,475956.855881245,0.0,1.0
2013-05-14,17.78,17.83,17.16,17.35,382700,17.4379334963731,17.4869715545744,16.8298615746773,17.0162061958422,390207.130989188,0.0,1.0
2013-05-15,18.09,18.439,17.66,17.66,831900,17.741969457221,18.0842551034659,17.32024215669,17.32024215669,848218.741233094,0.0,1.0
2013-05-16,17.98,18.35,17.88,17.99,343300,17.6340857291782,17.9969673598676,17.5360096127757,17.6438933408185,350034.251551053,0.0,1.0
2013-05-17,18.25,18.285,18.04,18.1,223500,17.8988912434651,17.933217884206,17.6929313990197,17.7517770688613,227884.227269619,0.0,1.0
2013-05-20,18.77,19.1,18.08,18.15,508000,18.4088870487583,18.7325382328867,17.7321618455808,17.8008151270625,517965.044532291,0.0,1.0
2013-05-21,18.93,19.22,18.79,18.84,396000,18.5658088350024,18.8502295725698,18.4285022720388,18.4775403302401,403768.026840131,0.0,1.0
2013-05-22,18.49,19.5,18.3,18.94,611100,18.1342739228312,19.1248426984969,17.9479293016664,18.5756164466427,623087.477782839,0.0,1.0
2013-05-23,18.15,18.51,18.06,18.24,243600,17.8008151270625,18.1538891461117,17.7125466223002,17.8890836318248,248378.513480445,0.0,1.0
2013-05-24,18.09,18.18,17.7425,17.96,290200,17.741969457221,17.8302379619833,17.4011549527222,17.6144705058977,295892.629770218,0.0,1.0
2013-05-28,18.65,18.85,18.31,18.32,224100,18.2911957090753,18.4873479418804,17.9577369133066,17.9675445249469,228495.997007256,0.0,1.0
2013-05-29,18.53,18.78,18.33,18.46,183100,18.1735043693922,18.4186946603986,17.9773521365871,18.1048510879104,186691.731602091,0.0,1.0
2013-05-30,18.82,18.97,18.55,18.55,213700,18.4579251069596,18.6050392815634,18.1931195926727,18.1931195926727,217891.988221556,0.0,1.0
2013-05-31,18.37,18.78,18.37,18.67,289700,18.0165825831481,18.4186946603986,18.0165825831481,18.3108109323558,295382.821655521,0.0,1.0
2013-06-03,18.18,18.45,17.81,18.39,407000,17.8302379619833,18.0950434762702,17.4673563312939,18.0361978064287,414983.805363468,0.0,1.0
2013-06-04,18.21,18.49,18.07,18.17,373200,17.8596607969041,18.1342739228312,17.7223542339405,17.820430350343,380520.776809941,0.0,1.0
2013-06-05,17.51,18.14,17.5,18.12,211700,17.1731279820862,17.7910075154223,17.163320370446,17.7713922921418,215852.755762767,0.0,1.0
2013-06-06,17.58,17.61,17.1,17.57,209300,17.241781263568,17.2712040984888,16.7710159048358,17.2319736519278,213405.676812221,0.0,1.0
2013-06-07,18.12,18.18,17.82,17.82,188300,17.7713922921418,17.8302379619833,17.4771639429341,17.4771639429341,191993.735994941,0.0,1.0
2013-06-10,18.32,18.43,17.94,18.2,185000,17.9675445249469,18.0754282529897,17.5948552826172,17.8498531852638,188629.00243794,0.0,1.0
2013-06-11,17.94,18.44,17.79,18.19,261900,17.5948552826172,18.0852358646299,17.4477411080134,17.8400455736236,267037.490478359,0.0,1.0
2013-06-12,17.55,18.31,17.53,18.09,134100,17.2123584286472,17.9577369133066,17.1927432053667,17.741969457221,136730.536361772,0.0,1.0
2013-06-13,18.01,18.08,17.34,17.51,138700,17.663508564099,17.7321618455808,17.0063985842019,17.1731279820862,141420.771016985,0.0,1.0
2013-06-14,17.33,18.01,17.09,17.99,256600,16.9965909725616,17.663508564099,16.7612082931955,17.6438933408185,261633.52446257,0.0,1.0
2013-06-17,17.33,17.82,17.2,17.56,177100,16.9965909725616,17.4771639429341,16.8690920212383,17.2221660402875,180574.034225726,0.0,1.0
2013-06-18,17.83,17.9,17.4,17.4,137300,17.4869715545744,17.5556248360562,17.0652442540434,17.0652442540434,139993.308295833,0.0,1.0
2013-06-19,17.58,18.01,17.57,17.85,112000,17.241781263568,17.663508564099,17.2319736519278,17.5065867778549,114197.017692158,0.0,1.0
2013-06-20,17.29,17.55,17.01,17.3,348800,16.9573605260006,17.2123584286472,16.6827474000735,16.9671681376409,355642.140812722,0.0,1.0
2013-06-21,17.33,17.55,17.09,17.4,544500,16.9965909725616,17.2123584286472,16.7612082931955,17.0652442540434,555181.036905182,0.0,1.0
2013-06-24,16.95,17.21,16.89,17.08,223900,16.623901730232,16.8788996328786,16.5650560603904,16.7514006815553,228292.073761377,0.0,1.0
2013-06-25,17.15,17.38,17.008,17.2,225800,16.8200539630371,17.0456290307629,16.6807858777454,16.8690920212383,230229.344597226,0.0,1.0
2013-06-26,16.82,17.35,16.81,17.35,231200,16.4964027789086,17.0162061958422,16.4865951672684,17.0162061958422,235735.272235956,0.0,1.0
2013-06-27,17.46,17.51,16.29,16.92,262800,17.124089923885,17.1731279820862,15.9765993619751,16.5944788953112,267955.145084814,0.0,1.0
2013-06-28,17.41,17.57,17.34,17.46,1587100,17.0750518656837,17.2319736519278,17.0063985842019,17.124089923885,1618232.91767165,0.0,1.0
2013-07-01,17.94,18.0,17.32,17.5,246800,17.5948552826172,17.6537009524587,16.9867833609214,17.163320370446,251641.285414506,0.0,1.0
2013-07-02,18.39,18.41,17.9101,17.96,285300,18.0361978064287,18.0558130297092,17.5655305238128,17.6144705058977,290896.510246185,0.0,1.0
2013-07-03,18.34,18.62,18.09,18.34,121000,17.9871597482274,18.2617728741545,17.741969457221,17.9871597482274,123373.563756707,0.0,1.0
2013-07-05,19.17,19.19,18.51,18.63,210200,18.8011915143685,18.820806737649,18.1538891461117,18.2715804857948,214323.331418676,0.0,1.0
2013-07-08,19.41,19.42,18.93,19.19,347500,19.0365741937346,19.0463818053749,18.5658088350024,18.820806737649,354316.63971451,0.0,1.0
2013-07-09,19.52,19.9,19.31,19.59,330400,19.1444579217774,19.5171471641071,18.9384980773321,19.2131112032592,336881.202191868,0.0,1.0
2013-07-10,20.46,20.55,19.37,19.37,402700,20.0663734159614,20.1546419207237,18.9973437471736,18.9973437471736,410599.455577073,0.0,1.0
2013-07-11,21.6,21.66,20.7,20.7,951000,21.1844411429505,21.243286812792,20.3017560953275,20.3017560953275,969655.03415395,0.0,1.0
2013-07-12,22.07,22.15,21.64,21.67,882200,21.6453988900424,21.7238597831645,21.2236715895115,21.2530944244322,899505.437571627,0.0,1.0
2013-07-15,21.7,22.34,21.501,22.15,519900,21.282517259353,21.9102044043293,21.0873457877119,21.7238597831645,530098.477662081,0.0,1.0
2013-07-16,21.99,22.17,21.03,21.42,382500,21.5669379969204,21.743475006445,20.6254072794559,21.0079041334259,390003.207743308,0.0,1.0
2013-07-17,22.01,22.3999,21.905,22.07,334000,21.5865532202009,21.9689519980544,21.4835732979782,21.6453988900424,340551.820617686,0.0,1.0
2013-07-18,22.07,22.2,21.78,22.07,384100,21.6453988900424,21.7728978413657,21.360978152475,21.6453988900424,391634.59371034,0.0,1.0
2013-07-19,21.99,22.2,21.86,21.95,375900,21.5669379969204,21.7728978413657,21.4394390455971,21.5277075503594,383273.740629306,0.0,1.0
2013-07-22,21.89,22.15,21.8,21.95,221700,21.4688618805178,21.7238597831645,21.3805933757556,21.5277075503594,226048.91805671,0.0,1.0
2013-07-23,21.99,22.05,21.75,21.96,327800,21.5669379969204,21.6257836667619,21.3315553175543,21.5375151619996,334230.199995442,0.0,1.0
2013-07-24,21.71,22.05,21.61,22.05,168300,21.2923248709933,21.6257836667619,21.1942487545907,21.6257836667619,171601.411407055,0.0,1.0
2013-07-25,21.49,21.85,21.354,21.61,295100,21.0765574149077,21.4296314339568,20.9431738966002,21.1942487545907,300888.749294249,0.0,1.0
2013-07-26,21.29,21.5,21.09,21.22,667200,20.8804051821026,21.0863650265479,20.6842529492975,20.8117519006208,680287.948251856,0.0,1.0
2013-07-29,21.0,21.5,20.97,21.17,733500,20.5959844445352,21.0863650265479,20.5665616096144,20.7627138424195,747888.504260696,0.0,1.0
2013-07-30,21.24,22.94,20.851,22.89,1308000,20.8313671239013,22.4986611027446,20.4498510310954,22.4496230445433,1333658.02804771,0.0,1.0
2013-07-31,21.66,21.78,21.01,21.35,498900,21.243286812792,21.360978152475,20.6057920561754,20.9392508519441,508686.536844801,0.0,1.0
2013-08-01,21.53,21.91,21.4,21.76,554200,21.1157878614687,21.4884771037984,20.9882889101454,21.3413629291945,565071.314330304,0.0,1.0
2013-08-02,21.1,21.52,20.9952,21.34,389600,20.6940605609377,21.1059802498284,20.5912767909478,20.9294432403038,397242.482972008,0.0,1.0
2013-08-05,21.61,21.62,20.8462,21.07,287300,21.1942487545907,21.204056366231,20.445143377508,20.6646377260169,292935.742704974,0.0,1.0
2013-08-06,21.46,21.64,21.36,21.59,346900,21.0471345799869,21.2236715895115,20.9490584635843,21.1746335313102,353704.869976872,0.0,1.0
2013-08-07,21.0,21.41,20.74,21.34,557800,20.5959844445352,20.9980965217856,20.3409865418885,20.9294432403038,568741.932756123,0.0,1.0
2013-08-08,20.85,21.31,20.7,21.05,392600,20.4488702699313,20.9000204053831,20.3017560953275,20.6450225027364,400301.331660192,0.0,1.0
2013-08-09,20.67,21.14,20.41,20.74,295200,20.2723332604068,20.7332910074987,20.0173353577601,20.3409865418885,300990.710917188,0.0,1.0
2013-08-12,20.78,20.89,20.41,20.41,188100,20.3802169884496,20.4881007164924,20.0173353577601,20.0173353577601,191789.812749062,0.0,1.0
2013-08-13,20.65,20.82,20.34,20.78,219100,20.2527180371262,20.4194474350106,19.9486820762783,20.3802169884496,223397.915860285,0.0,1.0
2013-08-14,20.76,20.86,20.66,20.71,203100,20.3606017651691,20.4586778815716,20.2625256487665,20.3115637069678,207084.056189976,0.0,1.0
2013-08-15,19.76,20.49,19.67,20.49,258000,19.3798406011436,20.0957962508822,19.2915720963813,20.0957962508822,263060.987183721,0.0,1.0
2013-08-16,19.45,19.8,19.45,19.63,314300,19.0758046402957,19.4190710477046,19.0758046402957,19.2523416498203,320465.380898619,0.0,1.0
2013-08-19,19.0,19.69,18.99,19.41,222600,18.6344621164842,19.3111873196618,18.6246545048439,19.0365741937346,226966.572663165,0.0,1.0
2013-08-20,19.35,19.43,18.7235,19.0,186600,18.9777285238931,19.0561894170152,18.3632816546312,18.6344621164842,190260.388404971,0.0,1.0
2013-08-21,18.99,19.26,18.84,19.26,157000,18.6246545048439,18.8894600191308,18.4775403302401,18.8894600191308,160079.748014901,0.0,1.0
2013-08-22,19.1,19.33,18.91,18.99,124200,18.7325382328867,18.9581133006126,18.5461936117219,18.6246545048439,126636.335690769,0.0,1.0
2013-08-23,18.99,19.43,18.87,19.1,198400,18.6246545048439,19.0561894170152,18.5069631651609,18.7325382328867,202291.859911824,0.0,1.0
2013-08-26,18.85,18.97,18.68,18.97,287700,18.4873479418804,18.6050392815634,18.320618543996,18.6050392815634,293343.589196731,0.0,1.0
2013-08-27,18.02,18.73,18.0,18.57,323100,17.6733161757392,18.3696566021973,17.6537009524587,18.2127348159532,329438.003717289,0.0,1.0
2013-08-28,18.36,18.455,18.0,18.0,293300,18.0067749715079,18.0999472820903,17.6537009524587,17.6537009524587,299053.440081339,0.0,1.0
2013-08-29,18.67,18.9,18.31,18.36,172200,18.3108109323558,18.5363860000816,17.9577369133066,18.0067749715079,175577.914701693,0.0,1.0
2013-08-30,18.23,18.87,18.14,18.66,233600,17.8792760201846,18.5069631651609,17.7910075154223,18.3010033207155,238182.351186501,0.0,1.0
2013-09-03,18.16,18.59,17.76,18.48,307100,17.8106227387028,18.2323500392338,17.4183182730926,18.1244663111909,313124.14404698,0.0,1.0
2013-09-04,18.33,18.5,17.94,18.13,179200,17.9773521365871,18.1440815344715,17.5948552826172,17.781199903782,182715.228307454,0.0,1.0
2013-09-05,19.52,19.615,18.6,18.64,415000,19.1444579217774,19.2376302323599,18.242157650874,18.281388097435,423140.735198624,0.0,1.0
2013-09-06,19.21,19.88,18.98,19.62,228700,18.8404219609296,19.4975319408266,18.6148468932037,19.24253403818,233186.231662469,0.0,1.0
2013-09-09,19.13,19.43,19.0,19.29,328600,18.7619610678075,19.0561894170152,18.6344621164842,18.9188828540516,335045.892978958,0.0,1.0
2013-09-10,19.11,19.23,18.92,19.21,378000,18.742345844527,18.8600371842101,18.5560012233622,18.8404219609296,385414.934711034,0.0,1.0
2013-09-11,18.85,19.24,18.72,19.0,293500,18.4873479418804,18.8698447958503,18.3598489905571,18.6344621164842,299257.363327218,0.0,1.0
2013-09-12,18.22,19.024,18.19,18.85,273100,17.8694684085443,18.6580003844208,17.8400455736236,18.4873479418804,278457.192247576,0.0,1.0
2013-09-13,18.48,18.54,18.26,18.26,241800,18.1244663111909,18.1833119810325,17.9086988551053,17.9086988551053,246543.204267535,0.0,1.0
2013-09-16,18.28,18.986,18.16,18.85,381000,17.9283140783858,18.6207314601878,17.8106227387028,18.4873479418804,388473.783399218,0.0,1.0
2013-09-17,17.97,18.3,17.81,18.27,405100,17.6242781175379,17.9479293016664,17.4673563312939,17.9185064667456,413046.53452762,0.0,1.0
2013-09-18,17.92,18.04,17.44,17.94,429000,17.5752400593367,17.6929313990197,17.1044747006044,17.5948552826172,437415.362410142,0.0,1.0
2013-09-19,17.69,18.13,17.58,18.0,246000,17.3496649916108,17.781199903782,17.241781263568,17.6537009524587,250825.592430991,0.0,1.0
2013-09-20,17.52,17.69,17.355,17.69,874900,17.1829355937265,17.3496649916108,17.0211100016623,17.3496649916108,892062.239097046,0.0,1.0
2013-09-23,17.55,17.68,17.3342,17.53,291900,17.2123584286472,17.3398573799706,17.0007101694505,17.1927432053667,297625.977360188,0.0,1.0
2013-09-24,17.38,17.64,17.295,17.64,414200,17.0456290307629,17.3006269334095,16.9622643318207,17.3006269334095,422325.042215107,0.0,1.0
2013-09-25,17.83,18.25,17.216,17.34,646700,17.4869715545744,17.8988912434651,16.8847841998627,17.0063985842019,659385.815549274,0.0,1.0
2013-09-26,17.75,17.953,17.51,17.93,311400,17.4085106614523,17.6076051777495,17.1731279820862,17.5850476709769,317508.493833377,0.0,1.0
2013-09-27,17.6,17.85,17.55,17.7,387400,17.2613964868485,17.5065867778549,17.2123584286472,17.3594726032511,394999.327267341,0.0,1.0
2013-09-30,17.51,17.65,17.19,17.42,403100,17.1731279820862,17.3104345450498,16.8592844095981,17.0848594773239,411007.302068831,0.0,1.0
2013-10-01,18.04,18.2,17.49,17.56,596500,17.6929313990197,17.8498531852638,17.1535127588057,17.2221660402875,608201.080833684,0.0,1.0
2013-10-02,18.1,18.14,17.59,17.92,266100,17.7517770688613,17.7910075154223,17.2515888752083,17.5752400593367,271319.878641815,0.0,1.0
2013-10-03,17.83,18.2999,17.65,18.11,577200,17.4869715545744,17.94783122555,17.3104345450498,17.7615846805015,588522.487606372,0.0,1.0
2013-10-04,18.09,18.27,17.7,17.8,318800,17.741969457221,17.9185064667456,17.3594726032511,17.4575487196536,325053.653930894,0.0,1.0
2013-10-07,17.71,18.0745,17.58,17.87,279000,17.3692802148913,17.7267676591786,17.241781263568,17.5262020011354,284472.928001002,0.0,1.0
2013-10-08,17.48,18.01,17.31,17.73,260300,17.1437051471655,17.663508564099,16.9769757492811,17.3888954381718,265406.104511328,0.0,1.0
2013-10-09,17.29,17.61,16.92,17.54,614600,16.9573605260006,17.2712040984888,16.5944788953112,17.202550817007,626656.134585719,0.0,1.0
2013-10-10,18.12,18.13,17.4485,17.6,364100,17.7713922921418,17.781199903782,17.1128111704987,17.2613964868485,371242.269122453,0.0,1.0
2013-10-11,19.21,19.23,18.01,18.01,435800,18.8404219609296,18.8600371842101,17.663508564099,17.663508564099,444348.752770022,0.0,1.0
2013-10-14,19.02,19.29,18.86,19.03,243400,18.6540773397647,18.9188828540516,18.4971555535206,18.663884951405,248174.590234566,0.0,1.0
2013-10-15,18.68,19.16,18.62,19.0,299600,18.320618543996,18.7913839027283,18.2617728741545,18.6344621164842,305477.022326524,0.0,1.0
2013-10-16,18.86,19.1,18.69,18.84,366000,18.4971555535206,18.7325382328867,18.3304261556363,18.4775403302401,373179.539958304,0.0,1.0
2013-10-17,18.82,18.95,18.67,18.85,257200,18.4579251069596,18.5854240582829,18.3108109323558,18.4873479418804,262245.294200207,0.0,1.0
2013-10-18,19.23,19.26,18.73,18.9,226000,18.8600371842101,18.8894600191308,18.3696566021973,18.5363860000816,230433.267843105,0.0,1.0
2013-10-21,19.69,19.73,19.15,19.23,279400,19.3111873196618,19.3504177662228,18.781576291088,18.8600371842101,284880.774492759,0.0,1.0
2013-10-22,19.73,20.49,19.67,19.76,527800,19.3504177662228,20.0957962508822,19.2915720963813,19.3798406011436,538153.445874296,0.0,1.0
2013-10-23,19.57,19.75,19.16,19.58,364200,19.1934959799787,19.3700329895033,18.7913839027283,19.203303591619,371344.230745394,0.0,1.0
2013-10-24,19.58,19.76,19.49,19.67,184200,19.203303591619,19.3798406011436,19.1150350868567,19.2915720963813,187813.309454424,0.0,1.0
2013-10-25,19.62,19.92,19.25,19.66,261700,19.24253403818,19.5367623873876,18.8796524074906,19.281764484741,266833.567232481,0.0,1.0
2013-10-28,19.57,19.8,19.37,19.58,265300,19.1934959799787,19.4190710477046,18.9973437471736,19.203303591619,270504.1856583,0.0,1.0
2013-10-29,21.54,21.55,19.92,20.14,865300,21.1255954731089,21.1354030847492,19.5367623873876,19.7525298434733,882273.923294864,0.0,1.0
2013-10-30,20.92,21.642,20.54,21.57,548900,20.5175235514131,21.2256331118395,20.1448343090834,21.1550183080297,559667.348314516,0.0,1.0
2013-10-31,20.88,21.08,20.73,20.87,276000,20.4782931048521,20.6744453376572,20.3311789302483,20.4684854932119,281414.079312819,0.0,1.0
2013-11-01,20.39,20.99,20.24,20.85,299400,19.9977201344796,20.5861768328949,19.8506059598758,20.4488702699313,305273.099080645,0.0,1.0
2013-11-04,20.65,20.935,20.35,20.45,369800,20.2527180371262,20.5322349688735,19.9584896879186,20.0565658043211,377054.081630002,0.0,1.0
2013-11-05,25.97,26.55,21.75,21.75,2297700,25.4703674297418,26.0392089048766,21.3315553175543,21.3315553175543,2342772.21027922,0.0,1.0
2013-11-06,24.055,26.05,23.73,26.0,1496600,23.592209800633,25.5488283228639,23.2734624223247,25.4997902646626,1525957.64891147,0.0,1.0
2013-11-07,24.34,24.61,23.5601,23.59,688900,23.8717267323803,24.1365322466672,23.1068311005568,23.1361558593612,702413.620429713,0.0,1.0
2013-11-08,24.46,24.86,24.25,24.25,417200,23.9894180720633,24.3817225376735,23.783458227618,23.783458227618,425383.89090329,0.0,1.0
2013-11-11,23.53,24.26,23.11,23.53,914600,23.0773101895196,23.7932658392582,22.6653905006289,23.0773101895196,932541.003404002,0.0,1.0
2013-11-12,23.38,23.82,23.1305,23.46,442600,22.9301960149158,23.361730927087,22.6854961044915,23.0086569080379,451282.143129905,0.0,1.0
2013-11-13,23.06,23.525,23.0,23.05,420400,22.6163524424277,23.0724063836995,22.5575067725861,22.6065448307874,428646.662837351,0.0,1.0
2013-11-14,22.79,23.27,22.52,22.97,475800,22.3515469281408,22.822312286873,22.0867414138539,22.5280839376654,485133.401945794,0.0,1.0
2013-11-15,23.26,23.33,22.6,22.83,488100,22.8125046752328,22.8811579567145,22.1652023069759,22.3907773747018,497674.681567343,0.0,1.0
2013-11-18,22.75,23.67,22.7,23.36,466200,22.3123164815798,23.2146167524832,22.2632784233785,22.9105807916353,475345.086143608,0.0,1.0
2013-11-19,22.07,22.81,21.9,22.75,505100,21.6453988900424,22.3711621514213,21.4786694921581,22.3123164815798,515008.157467047,0.0,1.0
2013-11-20,23.05,23.15,22.0,22.14,670200,22.6065448307874,22.70462094719,21.5767456085606,21.7140521715242,683346.796940041,0.0,1.0
2013-11-21,24.19,24.309,23.08,23.25,599300,23.7246125577765,23.8413231362955,22.6359676657082,22.8026970635925,611056.006275986,0.0,1.0
2013-11-22,24.12,24.589,23.9,24.15,677600,23.6559592762947,24.1159362622226,23.4401918202091,23.6853821112154,690891.957037557,0.0,1.0
2013-11-25,23.75,24.41,23.42,24.18,304900,23.2930776456052,23.9403800138621,22.9694264614768,23.7148049461362,310880.988342314,0.0,1.0
2013-11-26,23.63,23.95,23.56,23.76,485100,23.1753863059222,23.4892298784103,23.1067330244404,23.3028852572455,494615.832879161,0.0,1.0
2013-11-27,24.16,24.35,23.45,23.68,356900,23.6951897228557,23.8815343440205,22.9988492963976,23.2244243641235,363901.032270815,0.0,1.0
2013-11-29,23.82,24.419,23.8,24.29,138800,23.361730927087,23.9492068643383,23.3421157038065,23.822688674179,141522.732639925,0.0,1.0
2013-12-02,23.34,23.75,23.07,23.75,474300,22.8909655683548,23.2930776456052,22.6261600540679,23.2930776456052,483603.977601702,0.0,1.0
2013-12-03,23.16,23.5,23.0,23.24,375300,22.7144285588302,23.0478873545989,22.5575067725861,22.7928894519522,382661.97089167,0.0,1.0
2013-12-04,22.97,23.65,22.84,22.97,458700,22.5280839376654,23.1950015292027,22.4005849863421,22.5280839376654,467697.964423151,0.0,1.0
2013-12-05,22.37,23.25,22.25,22.84,455600,21.9396272392501,22.8026970635925,21.821935899567,22.4005849863421,464537.154112029,0.0,1.0
2013-12-06,22.43,22.81,21.8401,22.61,533100,21.9984729090916,22.3711621514213,21.419921898433,22.1750099186162,543557.411890086,0.0,1.0
2013-12-09,22.44,22.88,22.25,22.49,470300,22.0082805207319,22.4398154329031,21.821935899567,22.0573185789331,479525.512684125,0.0,1.0
2013-12-10,22.02,22.71,22.0,22.31,400200,21.5963608318412,22.2730860350187,21.5767456085606,21.8807815694085,408050.415003586,0.0,1.0
2013-12-11,21.44,22.13,21.3,22.13,336500,21.0275193567064,21.704244559884,20.8902127937428,21.704244559884,343100.861191172,0.0,1.0
2013-12-12,21.38,21.59,21.15,21.4,403200,20.9686736868649,21.1746335313102,20.743098619139,20.9882889101454,411109.263691769,0.0,1.0
2013-12-13,21.31,21.66,21.07,21.5,271600,20.9000204053831,21.243286812792,20.6646377260169,21.0863650265479,276927.767903483,0.0,1.0
2013-12-16,21.79,21.85,21.178,21.36,392400,21.3707857641153,21.4296314339568,20.7705599317317,20.9490584635843,400097.408414312,0.0,1.0
2013-12-17,21.87,22.28,21.596,21.73,325100,21.4492466572373,21.8513587344878,21.1805180982944,21.3119400942738,331477.236176078,0.0,1.0
2013-12-18,21.7,21.9,21.19,21.87,321200,21.282517259353,21.4786694921581,20.7823290657,21.4492466572373,327500.73288144,0.0,1.0
2013-12-19,21.46,21.94,21.4,21.64,307500,21.0471345799869,21.5178999387191,20.9882889101454,21.2236715895115,313531.990538738,0.0,1.0
2013-12-20,22.2,22.26,21.21,21.56,527900,21.7728978413657,21.8317435112073,20.8019442889805,21.1452106963894,538255.407497237,0.0,1.0
2013-12-23,22.33,22.66,22.08,22.31,349100,21.9003967926891,22.2240479768175,21.6552065016827,21.8807815694085,355948.025681539,0.0,1.0
2013-12-24,22.17,22.32,22.05,22.27,89200,21.743475006445,21.8905891810488,21.6257836667619,21.8415511228475,90949.7676619689,0.0,1.0
2013-12-26,22.37,22.489,21.93,22.21,405400,21.9396272392501,22.0563378177691,21.5080923270789,21.782705453006,413352.419396437,0.0,1.0
2013-12-27,22.23,22.47,21.98,22.47,295200,21.8023206762865,22.0377033556526,21.5571303852801,22.0377033556526,300990.710917189,0.0,1.0
2013-12-30,22.52,22.56,22.21,22.25,476100,22.0867414138539,22.1259718604149,21.782705453006,21.821935899567,485439.286814612,0.0,1.0
2013-12-31,22.86,22.99,22.36,22.5,347600,22.4202002096226,22.5476991609459,21.9298196276098,22.0671261905734,354418.601337448,0.0,1.0
2014-01-02,22.88,23.1,22.3,22.73,361300,22.4398154329031,22.6555828889887,21.8709739577683,22.2927012582993,368387.34368015,0.0,1.0
2014-01-03,23.31,23.75,22.8825,23.15,412000,22.861542733434,23.2930776456052,22.4422673358131,22.70462094719,420081.88651044,0.0,1.0
2014-01-06,23.01,23.51,22.82,23.51,346700,22.5673143842264,23.0576949662391,22.3809697630615,23.0576949662391,353500.946730994,0.0,1.0
2014-01-07,23.51,23.955,22.9082,23.13,532500,23.0576949662391,23.4941336842305,22.4674728977286,22.6850057239094,542945.64215245,0.0,1.0
2014-01-08,24.555,24.97,23.44,23.55,794400,24.0825903826458,24.4896062657163,22.9890416847573,23.0969254128002,809983.132630807,0.0,1.0
2014-01-09,23.98,24.94,23.79,24.74,335500,23.5186527133311,24.4601834307956,23.3323080921663,24.2640311979905,342081.244961778,0.0,1.0
2014-01-10,23.91,24.32,23.72,24.05,365100,23.4499994318493,23.8521115090998,23.2636548106845,23.5873059948129,372261.885351849,0.0,1.0
2014-01-13,23.77,24.1,23.353,23.91,685900,23.3126928688858,23.6363440530142,22.9037154634871,23.4499994318493,699354.771741529,0.0,1.0
2014-01-14,24.9,25.17,23.73,24.0,370200,24.4209529842346,24.6857584985214,23.2734624223247,23.5382679366116,377461.928121758,0.0,1.0
2014-01-15,25.55,26.73,24.8501,25.05,805700,25.0584477408511,26.2157459144012,24.3720130021497,24.5680671588384,821504.796022965,0.0,1.0
2014-01-16,27.16,27.74,25.7501,25.87,1038200,26.6374732149321,27.2063146900669,25.2546980497726,25.3722913133393,1058565.56935713,0.0,1.0
2014-01-17,26.12,27.0899,25.85,27.02,551000,25.6174816043456,26.568721857334,25.3526760900588,26.5001666519686,561808.542396244,0.0,1.0
2014-01-21,26.02,26.72,25.91,26.19,468000,25.5194054879431,26.2059383027609,25.4115217599003,25.6861348858274,477180.395356519,0.0,1.0
2014-01-22,26.66,26.79,25.782,26.02,387300,26.1470926329194,26.2745915842427,25.285984330905,25.5194054879431,394897.365644401,0.0,1.0
2014-01-23,26.33,26.7,25.67,26.47,736600,25.823441448791,26.1863230794804,25.1761390805342,25.9607480117546,751049.31457182,0.0,1.0
2014-01-24,25.16,26.07,25.06,26.07,530100,24.6759508868812,25.5684435461444,24.5778747704786,25.5684435461444,540498.563201902,0.0,1.0
2014-01-27,24.95,25.2775,24.34,25.18,570100,24.4699910424358,24.7911903236542,23.8717267323803,24.6955661101617,581283.212377674,0.0,1.0
2014-01-28,25.46,25.76,24.82,25.23,555800,24.9701792360888,25.2644075852965,24.3424920911125,24.744604168363,566702.700297336,0.0,1.0
2014-01-29,24.98,25.47,24.66,25.18,445100,24.4994138773566,24.9799868477291,24.1855703048684,24.6955661101617,453831.18370339,0.0,1.0
2014-01-30,25.804,25.88,25.03,25.29,417100,25.3075610765136,25.3820989249795,24.5484519355579,24.8034498382045,425281.92928035,0.0,1.0
2014-01-31,27.3,27.77,25.1,25.42,903600,26.7747797778957,27.2357375249877,24.6171052170397,24.9309487895278,921325.224880664,0.0,1.0
2014-02-03,26.56,27.475,26.2,27.25,1187800,26.0490165165169,26.9464129816002,25.6959424974677,26.7257417196944,1211100.15727451,0.0,1.0
2014-02-04,26.68,28.46,26.17,27.2,1641300,26.1667078561999,27.9124627281653,25.6665196625469,26.6767036614932,1673496.11730482,0.0,1.0
2014-02-05,27.48,27.64,26.311,26.57,790700,26.9513167874203,27.1082385736644,25.8048069866745,26.0588241281571,806210.55258205,0.0,1.0
2014-02-06,26.76,27.47,26.45,27.47,711100,26.245168749322,26.94150917578,25.9411327884741,26.94150917578,725049.100722265,0.0,1.0
2014-02-07,26.89,27.6,26.6,26.86,516700,26.3726677006453,27.0690081271034,26.0882469630779,26.3432448657245,526835.705728019,0.0,1.0
2014-02-10,26.85,27.02,26.33,26.8,588900,26.3334372540842,26.5001666519686,25.823441448791,26.284399195883,600451.997490287,0.0,1.0
2014-02-11,26.91,27.23,26.74,26.86,486600,26.3922829239258,26.7061264964139,26.2255535260414,26.3432448657245,496145.257223252,0.0,1.0
2014-02-12,26.83,28.05,26.58,26.91,883200,26.3138220308037,27.5103506509148,26.0686317397974,26.3922829239258,900525.053801021,0.0,1.0
2014-02-13,27.6,27.64,26.51,26.57,353600,27.0690081271034,27.1082385736644,25.9999784583156,26.0588241281571,360536.298713814,0.0,1.0
2014-02-14,27.21,27.649,27.045,27.42,322800,26.6865112731334,27.1170654241406,26.5246856810692,26.8924711175788,329132.118848471,0.0,1.0
2014-02-18,27.8,27.9,26.97,27.01,385300,27.2651603599085,27.363236476311,26.4511285937673,26.4903590403283,392858.133185612,0.0,1.0
2014-02-19,27.51,28.24,27.1951,27.58,449000,26.9807396223411,27.6966952720797,26.6718979317894,27.0493929038228,457807.686998027,0.0,1.0
2014-02-20,28.88,29.0,27.2401,27.45,534200,28.324382417056,28.442073756739,26.7160321841706,26.9218939524995,544678.989742419,0.0,1.0
2014-02-21,28.52,29.15,28.26,29.07,516000,27.9713083980068,28.5891879313429,27.7163104953602,28.5107270382208,526121.974367444,0.0,1.0
2014-02-24,28.55,28.96,28.45,28.66,266600,28.0007312329276,28.402843310178,27.902655116525,28.1086149609704,271829.686756512,0.0,1.0
2014-02-25,27.92,28.77,27.775,28.56,283200,27.3828516995915,28.2164986890132,27.2406413308078,28.0105388445678,288755.316164458,0.0,1.0
2014-02-26,28.38,29.0,27.67,27.86,312200,27.8340018350432,28.442073756739,27.1376614085851,27.32400602975,318324.186816892,0.0,1.0
2014-02-27,27.96,28.62,27.51,28.36,391600,27.4220821461525,28.0693845144094,26.9807396223411,27.8143866117627,399281.715430797,0.0,1.0
2014-02-28,27.44,28.47,27.3,27.99,390800,26.9120863408593,27.9222703398055,26.7747797778957,27.4515049810733,398466.022447281,0.0,1.0
2014-03-03,27.21,27.31,26.23,27.16,437100,26.6865112731334,26.784587389536,25.7253653323884,26.6374732149321,445674.253868236,0.0,1.0
2014-03-04,28.01,28.4,27.49,27.5,617300,27.4711202043538,27.8536170583237,26.9611243990606,26.9709320107008,629409.098405084,0.0,1.0
2014-03-05,27.34,28.12,27.01,28.02,565900,26.8140102244567,27.5790039323966,26.4903590403283,27.4809278159941,577000.824214219,0.0,1.0
2014-03-06,27.4,27.8,27.2325,27.37,297500,26.8728558942983,27.2651603599085,26.708578399324,26.8434330593775,303335.828244795,0.0,1.0
2014-03-07,26.28,27.71,26.15,27.59,600300,25.7744033905897,27.1768918551462,25.6469044392664,27.0592005154631,612075.622505381,0.0,1.0
2014-03-10,26.06,26.25,25.47,26.24,572600,25.5586359345041,25.744980555669,24.9799868477291,25.7351729440287,583832.25295116,0.0,1.0
2014-03-11,25.41,26.08,24.92,26.03,479600,24.9211411778876,25.5782511577846,24.4405682075151,25.5292130995834,489007.943617491,0.0,1.0
2014-03-12,25.68,25.99,25.1,25.29,305800,25.1859466921744,25.4899826530223,24.6171052170397,24.8034498382045,311798.642948768,0.0,1.0
2014-03-13,24.78,26.14,24.43,25.89,448200,24.3032616445515,25.6370968276262,23.9599952371426,25.3919065366198,456991.994014512,0.0,1.0
2014-03-14,24.5,25.04,24.28,25.0,377300,24.0286485186244,24.5582595471981,23.8128810625388,24.5190291006371,384701.203350458,0.0,1.0
2014-03-17,25.18,25.31,24.28,24.6,352100,24.6955661101617,24.823065061485,23.8128810625388,24.1267246350269,359006.874369723,0.0,1.0
2014-03-18,25.75,25.76,25.14,25.21,451300,25.2545999736562,25.2644075852965,24.6563356636007,24.7249889450825,460152.804325635,0.0,1.0
2014-03-19,26.22,26.45,25.79,25.79,475300,25.7155577207482,25.9411327884741,25.2938304202172,25.2938304202172,484623.593831097,0.0,1.0
2014-03-20,26.59,26.78,26.2,26.23,283700,26.0784393514376,26.2647839726025,25.6959424974677,25.7253653323884,289265.124279155,0.0,1.0
2014-03-21,26.79,27.4,26.5917,26.84,909600,26.2745915842427,26.8728558942983,26.0801066454165,26.323629642444,927442.922257029,0.0,1.0
2014-03-24,26.38,27.12,25.99,26.79,525400,25.8724795069923,26.5982427683711,25.4899826530223,26.2745915842427,535706.366923749,0.0,1.0
2014-03-25,26.61,27.17,26.355,26.44,255600,26.0980545747181,26.6472808265724,25.8479604778916,25.9313251768338,260613.908233176,0.0,1.0
2014-03-26,25.23,26.96,25.23,26.89,554200,24.744604168363,26.4413209821271,24.744604168363,26.3726677006453,565071.314330304,0.0,1.0
2014-03-27,23.99,25.14,23.87,25.14,712500,23.5284603249714,24.6563356636007,23.4107689852883,24.6563356636007,726476.563443417,0.0,1.0
2014-03-28,23.9,24.61,23.85,24.02,454900,23.4401918202091,24.1365322466672,23.3911537620078,23.5578831598921,463823.422751453,0.0,1.0
2014-03-31,24.5,24.88,24.12,24.18,359600,24.0286485186244,24.401337760954,23.6559592762947,23.7148049461362,366653.996090179,0.0,1.0
2014-04-01,25.28,25.31,24.45,24.63,404900,24.7936422265642,24.823065061485,23.9796104604231,24.1561474699477,412842.611281741,0.0,1.0
2014-04-02,25.81,25.9,25.111,25.32,441400,25.3134456434977,25.40171414826,24.6278935898439,24.8328726731253,450058.603654632,0.0,1.0
2014-04-03,25.86,26.3499,25.62,25.85,369500,25.362483701699,25.8429585959551,25.1271010223329,25.3526760900588,376748.196761183,0.0,1.0
2014-04-04,24.34,26.1,24.25,26.1,434300,23.8717267323803,25.5978663810651,23.783458227618,25.5978663810651,442819.328425932,0.0,1.0
2014-04-07,23.44,24.25,23.14,24.25,458800,22.9890416847573,23.783458227618,22.6948133355497,23.783458227618,467799.926046092,0.0,1.0
2014-04-08,23.23,23.71,22.96,23.54,410800,22.783081840312,23.2538471990442,22.5182763260251,23.0871178011599,418858.347035166,0.0,1.0
2014-04-09,23.69,23.72,23.07,23.34,351800,23.2342319757637,23.2636548106845,22.6261600540679,22.8909655683548,358700.989500905,0.0,1.0
2014-04-10,23.0,24.25,22.83,23.62,674300,22.5575067725861,23.783458227618,22.3907773747018,23.1655786942819,687527.223480558,0.0,1.0
2014-04-11,22.8,23.07,22.57,22.76,410400,22.361354539781,22.6261600540679,22.1357794720552,22.32212409322,418450.500543409,0.0,1.0
2014-04-14,23.17,24.05,23.0,23.17,430600,22.7242361704705,23.5873059948129,22.5575067725861,22.7242361704705,439046.748377172,0.0,1.0
2014-04-15,23.49,24.1112,22.81,23.35,523400,23.0380797429586,23.6473285780513,22.3711621514213,22.9007731799951,533667.134464962,0.0,1.0
2014-04-16,23.54,24.25,23.2,23.63,307700,23.0871178011599,23.783458227618,22.7536590053912,23.1753863059222,313735.913784617,0.0,1.0
2014-04-17,23.69,24.1,23.32,23.49,245700,23.2342319757637,23.6363440530142,22.8713503450743,23.0380797429586,250519.707562173,0.0,1.0
2014-04-21,23.59,23.71,23.2,23.51,271100,23.1361558593612,23.2538471990442,22.7536590053912,23.0576949662391,276417.959788786,0.0,1.0
2014-04-22,24.41,24.557,23.54,23.68,334900,23.9403800138621,24.0845519049738,23.0871178011599,23.2244243641235,341469.475224141,0.0,1.0
2014-04-23,23.91,24.49,23.84,24.41,235600,23.4499994318493,24.0188409069841,23.3813461503675,23.9403800138621,240221.58364529,0.0,1.0
2014-04-24,24.3,24.6397,23.73,24.14,235700,23.8324962858193,24.1656608532387,23.2734624223247,23.6755744995752,240323.545268229,0.0,1.0
2014-04-25,23.39,24.13,23.36,24.08,236400,22.9400036265561,23.6657668879349,22.9105807916353,23.6167288297337,241037.276628805,0.0,1.0
2014-04-28,22.7,23.769,22.1489,23.48,333000,22.2632784233785,23.3117121077217,21.722780945884,23.0282721313184,339532.204388292,0.0,1.0
2014-04-29,21.76,22.96,21.57,22.8,434600,21.3413629291945,22.5182763260251,21.1550183080297,22.361354539781,443125.213294751,0.0,1.0
2014-04-30,21.88,22.299,21.12,21.68,341700,21.4590542688776,21.8699931966043,20.7136757842182,21.2629020360725,348402.865584022,0.0,1.0
2014-05-01,21.39,22.0,21.22,21.78,402200,20.9784812985051,21.5767456085606,20.8117519006208,21.360978152475,410089.647462376,0.0,1.0
2014-05-02,21.34,21.7299,21.25,21.45,804000,20.9294432403038,21.3118420181574,20.8411747355415,21.0373269683466,819771.448432995,0.0,1.0
2014-05-05,21.39,21.58,21.16,21.27,586400,20.9784812985051,21.1648259196699,20.7529062307792,20.860789958822,597902.9569168,0.0,1.0
2014-05-06,16.87,19.216,16.81,18.92,2864300,16.5454408371099,18.8463065279137,16.4865951672684,18.5560012233622,2920486.76585401,0.0,1.0
2014-05-07,16.97,17.66,16.75,17.3,1097400,16.6435169535125,17.32024215669,16.4277494974269,16.9671681376409,1118926.85013727,0.0,1.0
2014-05-08,17.25,17.59,17.01,17.06,961100,16.9181300794396,17.2515888752083,16.6827474000735,16.7317854582748,979953.158070834,0.0,1.0
2014-05-09,17.41,17.5,17.145,17.25,590100,17.0750518656837,17.163320370446,16.8151501572169,16.9181300794396,601675.536965558,0.0,1.0
2014-05-12,18.65,18.83,17.58,17.58,1242200,18.2911957090753,18.4677327185999,17.241781263568,17.241781263568,1266567.28015356,0.0,1.0
2014-05-13,18.26,18.65,18.18,18.54,689900,17.9086988551053,18.2911957090753,17.8302379619833,18.1833119810325,703433.236659109,0.0,1.0
2014-05-14,18.15,18.416,18.1,18.28,607500,17.8008151270625,18.0616975966933,17.7517770688613,17.9283140783858,619416.859357021,0.0,1.0
2014-05-15,17.86,18.17,17.55,18.11,526000,17.5163943894951,17.820430350343,17.2123584286472,17.7615846805015,536318.136661388,0.0,1.0
2014-05-16,18.22,18.33,17.75,17.87,659900,17.8694684085443,17.9773521365871,17.4085106614523,17.5262020011354,672844.74977728,0.0,1.0
2014-05-19,18.32,18.6324,18.001,18.08,563700,17.9675445249469,18.2739343125884,17.6546817136227,17.7321618455808,574757.668509549,0.0,1.0
2014-05-20,18.13,18.36,17.93,18.24,519100,17.781199903782,18.0067749715079,17.5850476709769,17.8890836318248,529282.784678567,0.0,1.0
2014-05-21,18.59,18.71,18.066,18.22,637600,18.2323500392338,18.3500413789168,17.7184311892844,17.8694684085443,650107.307861785,0.0,1.0
2014-05-22,18.86,18.937,18.5,18.61,394100,18.4971555535206,18.5726741631506,18.1440815344715,18.2519652625143,401830.756004283,0.0,1.0
2014-05-23,19.19,19.36,18.761,18.88,384200,18.820806737649,18.9875361355334,18.4000601982821,18.5167707768011,391736.55533328,0.0,1.0
2014-05-27,19.59,19.78,19.34,19.41,403500,19.2131112032592,19.3994558244241,18.9679209122529,19.0365741937346,411415.148560589,0.0,1.0
2014-05-28,19.65,19.75,19.38,19.6,333100,19.2719568731008,19.3700329895033,19.0071513588139,19.2229188148995,339634.166011231,0.0,1.0
2014-05-29,19.71,19.8,19.53,19.68,388100,19.3308025429423,19.4190710477046,19.1542655334177,19.3013797080215,395713.058627916,0.0,1.0
2014-05-30,19.57,19.96,19.51,19.77,432200,19.1934959799787,19.5759928339487,19.1346503101372,19.3896482127838,440678.134344204,0.0,1.0
2014-06-02,19.0,19.55,18.81,19.52,424800,18.6344621164842,19.1738807566982,18.4481174953194,19.1444579217774,433132.974246686,0.0,1.0
2014-06-03,17.76,18.13,16.52,17.25,2185700,17.4183182730926,17.781199903782,16.202174429701,16.9181300794396,2228575.19258706,0.0,1.0
2014-06-04,18.64,18.6675,17.5,17.57,903500,18.281388097435,18.3083590294457,17.163320370446,17.2319736519278,921223.263257725,0.0,1.0
2014-06-05,19.18,19.39,18.29,18.72,783500,18.8109991260088,19.0169589704541,17.9381216900261,18.3598489905571,798869.315730411,0.0,1.0
2014-06-06,19.11,19.63,19.05,19.29,606600,18.742345844527,19.2523416498203,18.6835001746855,18.9188828540516,618499.204750565,0.0,1.0
2014-06-09,19.12,19.39,19.09,19.11,480200,18.7521534561673,19.0169589704541,18.7227306212465,18.742345844527,489619.713355128,0.0,1.0
2014-06-10,19.04,19.291,18.85,19.08,366500,18.6736925630452,18.9198636152156,18.4873479418804,18.7129230096062,373689.348073001,0.0,1.0
2014-06-11,18.91,19.27,18.79,18.95,401800,18.5461936117219,18.8992676307711,18.4285022720388,18.5854240582829,409681.800970618,0.0,1.0
2014-06-12,18.67,19.016,18.54,18.9,339800,18.3108109323558,18.6501542951086,18.1833119810325,18.5363860000816,346465.594748173,0.0,1.0
2014-06-13,18.54,18.945,18.36,18.75,436900,18.1833119810325,18.5805202524628,18.0067749715079,18.3892718254778,445470.330622356,0.0,1.0
2014-06-16,19.02,19.14,18.45,18.5,371300,18.6540773397647,18.7717686794478,18.0950434762702,18.1440815344715,378583.505974093,0.0,1.0
2014-06-17,18.96,19.1018,18.5,18.99,667700,18.5952316699232,18.734303602982,18.1440815344715,18.6246545048439,680797.756366554,0.0,1.0
2014-06-18,18.95,19.0452,18.7899,18.96,623200,18.5854240582829,18.6787925210981,18.4284041959224,18.5952316699232,635424.83415851,0.0,1.0
2014-06-19,19.13,19.31,18.955,19.05,485700,18.7619610678075,18.9384980773321,18.590327864103,18.6835001746855,495227.602616798,0.0,1.0
2014-06-20,18.94,19.25,18.52,19.25,744100,18.5756164466427,18.8796524074906,18.163696757752,18.8796524074906,758696.436292276,0.0,1.0
2014-06-23,18.79,19.08,18.68,18.97,254000,18.4285022720388,18.7129230096062,18.320618543996,18.6050392815634,258982.522266145,0.0,1.0
2014-06-24,18.22,18.83,18.2,18.69,584900,17.8694684085443,18.4677327185999,17.8498531852638,18.3304261556363,596373.53257271,0.0,1.0
2014-06-25,18.64,18.68,18.1001,18.15,488600,18.281388097435,18.320618543996,17.7518751449777,17.8008151270625,498184.489682041,0.0,1.0
2014-06-26,18.55,18.73,18.4,18.7,232400,18.1931195926727,18.3696566021973,18.0460054180689,18.3402337672766,236958.811711229,0.0,1.0
2014-06-27,19.0,19.08,18.44,18.44,507500,18.6344621164842,18.7129230096062,18.0852358646299,18.0852358646299,517455.236417592,0.0,1.0
2014-06-30,19.25,19.5,18.94,18.95,330400,18.8796524074906,19.1248426984969,18.5756164466427,18.5854240582829,336881.202191866,0.0,1.0
2014-07-01,19.9,19.94,19.18,19.35,373900,19.5171471641071,19.5563776106682,18.8109991260088,18.9777285238931,381234.508170518,0.0,1.0
2014-07-02,18.96,19.9,18.89,19.79,371100,18.5952316699232,19.5171471641071,18.5265783884414,19.4092634360643,378379.582728213,0.0,1.0
2014-07-03,19.25,19.25,18.88,19.0,329600,18.8796524074906,18.8796524074906,18.5167707768011,18.6344621164842,336065.509208351,0.0,1.0
2014-07-07,18.93,19.23,18.87,19.21,321900,18.5658088350024,18.8600371842101,18.5069631651609,18.8404219609296,328214.464242016,0.0,1.0
2014-07-08,18.46,18.9,18.13,18.87,652900,18.1048510879104,18.5363860000816,17.781199903782,18.5069631651609,665707.436171521,0.0,1.0
2014-07-09,18.35,18.52,17.75,18.0,579900,17.9969673598676,18.163696757752,17.4085106614523,17.6537009524587,591275.451425739,0.0,1.0
2014-07-10,18.21,18.66,17.75,17.91,424500,17.8596607969041,18.3010033207155,17.4085106614523,17.5654324476964,432827.089377867,0.0,1.0
2014-07-11,18.34,18.5,17.82,18.18,428900,17.9871597482274,18.1440815344715,17.4771639429341,17.8302379619833,437313.400787202,0.0,1.0
2014-07-14,18.12,18.61,18.06,18.56,294900,17.7713922921418,18.2519652625143,17.7125466223002,18.202927204313,300684.82604837,0.0,1.0
2014-07-15,17.9,18.21,17.74,18.08,268000,17.5556248360562,17.8596607969041,17.3987030498121,17.7321618455808,273257.149477664,0.0,1.0
2014-07-16,17.97,18.156,17.66,18.07,209800,17.6242781175379,17.8066996940467,17.32024215669,17.7223542339405,213915.484926919,0.0,1.0
2014-07-17,17.4,18.06,17.31,17.79,359100,17.0652442540434,17.7125466223002,16.9769757492811,17.4477411080134,366144.187975483,0.0,1.0
2014-07-18,17.47,17.634,17.3,17.39,414000,17.1338975355252,17.2947423664254,16.9671681376409,17.0554366424032,422121.118969228,0.0,1.0
2014-07-21,17.74,17.82,17.31,17.38,280000,17.3987030498121,17.4771639429341,16.9769757492811,17.0456290307629,285492.544230396,0.0,1.0
2014-07-22,18.31,18.43,17.83,17.85,471000,17.9577369133066,18.0754282529897,17.4869715545744,17.5065867778549,480239.244044702,0.0,1.0
2014-07-23,18.48,18.77,18.35,18.35,524800,18.1244663111909,18.4088870487583,17.9969673598676,17.9969673598676,535094.597186115,0.0,1.0
2014-07-24,17.59,18.628,17.5301,18.52,557100,17.2515888752083,18.2696189634667,17.1928412814831,18.163696757752,568028.201395547,0.0,1.0
2014-07-25,17.36,17.676,17.1,17.41,406400,17.0260138074824,17.3359343353145,16.7710159048358,17.0750518656837,414372.035625832,0.0,1.0
2014-07-28,17.36,17.59,16.73,17.39,437500,17.0260138074824,17.2515888752083,16.4081342741463,17.0554366424032,446082.100359994,0.0,1.0
2014-07-29,16.98,17.596,16.97,17.36,341900,16.6533245651527,17.2574734421924,16.6435169535125,17.0260138074824,348606.788829902,0.0,1.0
2014-07-30,17.07,17.17,16.89,17.15,294700,16.741593069915,16.8396691863176,16.5650560603904,16.8200539630371,300480.902802492,0.0,1.0
2014-07-31,16.82,17.06,16.72,16.84,402400,16.4964027789086,16.7317854582748,16.3983266625061,16.5160180021892,410293.570708256,0.0,1.0
2014-08-01,16.6,16.99,16.26,16.84,386100,16.280635322823,16.663132176793,15.9471765270544,16.5160180021892,393673.826169129,0.0,1.0
2014-08-04,16.87,16.95,16.44,16.76,312500,16.5454408371099,16.623901730232,16.123713536579,16.4375571090671,318630.07168571,0.0,1.0
2014-08-05,17.25,17.75,16.0,16.5,871600,16.9181300794396,17.4085106614523,15.6921786244077,16.1825592064205,888697.505540046,0.0,1.0
2014-08-06,17.35,17.7,17.04,17.04,458400,17.0162061958422,17.3594726032511,16.7121702349942,16.7121702349942,467392.079554332,0.0,1.0
2014-08-07,16.8,17.44,16.76,17.44,321100,16.4767875556281,17.1044747006044,16.4375571090671,17.1044747006044,327398.771258501,0.0,1.0
2014-08-08,17.5,17.54,16.71,16.82,409900,17.163320370446,17.202550817007,16.3885190508658,16.4964027789086,417940.692428711,0.0,1.0
2014-08-11,18.01,18.32,17.4,17.6,365500,17.663508564099,17.9675445249469,17.0652442540434,17.2613964868485,372669.731843605,0.0,1.0
2014-08-12,17.79,18.06,17.53,17.94,213100,17.4477411080134,17.7125466223002,17.1927432053667,17.5948552826172,217280.218483919,0.0,1.0
2014-08-13,18.47,18.65,17.9295,18.02,460700,18.1146586995507,18.2911957090753,17.5845572903949,17.6733161757392,469737.19688194,0.0,1.0
2014-08-14,18.46,18.5838,18.09,18.42,352500,18.1048510879104,18.2262693200168,17.741969457221,18.0656206413494,359414.720861481,0.0,1.0
2014-08-15,18.49,18.87,18.06,18.7,375800,18.1342739228312,18.5069631651609,17.7125466223002,18.3402337672766,383171.779006367,0.0,1.0
2014-08-18,18.68,18.69,18.35,18.66,274600,18.320618543996,18.3304261556363,17.9969673598676,18.3010033207155,279986.616591667,0.0,1.0
2014-08-19,18.67,18.74,18.21,18.68,391600,18.3108109323558,18.3794642138376,17.8596607969041,18.320618543996,399281.715430796,0.0,1.0
2014-08-20,18.98,19.04,18.55,18.59,289300,18.6148468932037,18.6736925630452,18.1931195926727,18.2323500392338,294974.975163762,0.0,1.0
2014-08-21,18.93,19.11,18.6774,18.94,280300,18.5658088350024,18.742345844527,18.3180685649696,18.5756164466427,285798.429099214,0.0,1.0
2014-08-22,19.08,19.23,18.7,18.93,303300,18.7129230096062,18.8600371842101,18.3402337672766,18.5658088350024,309249.602375283,0.0,1.0
2014-08-25,19.21,19.34,19.06,19.18,260900,18.8404219609296,18.9679209122529,18.6933077863257,18.8109991260088,266017.874248965,0.0,1.0
2014-08-26,19.55,19.68,19.02,19.21,286500,19.1738807566982,19.3013797080215,18.6540773397647,18.8404219609296,292120.049721459,0.0,1.0
2014-08-27,19.2,19.57,18.9,19.56,383300,18.8306143492893,19.1934959799787,18.5363860000816,19.1836883683385,390818.900726824,0.0,1.0
2014-08-28,19.02,19.23,18.9,19.14,262800,18.6540773397647,18.8600371842101,18.5363860000816,18.7717686794478,267955.145084814,0.0,1.0
2014-08-29,19.25,19.29,18.97,19.09,176400,18.8796524074906,18.9188828540516,18.6050392815634,18.7227306212465,179860.302865149,0.0,1.0
2014-09-02,19.25,19.7,19.18,19.34,396600,18.8796524074906,19.320994931302,18.8109991260088,18.9679209122529,404379.796577767,0.0,1.0
2014-09-03,18.97,19.39,18.84,19.39,443000,18.6050392815634,19.0169589704541,18.4775403302401,19.0169589704541,451689.989621663,0.0,1.0
2014-09-04,19.0,19.41,18.91,19.05,375800,18.6344621164842,19.0365741937346,18.5461936117219,18.6835001746855,383171.779006367,0.0,1.0
2014-09-05,19.09,19.3,18.8,19.16,503300,18.7227306212465,18.9286904656918,18.4383098836791,18.7913839027283,513172.848254136,0.0,1.0
2014-09-08,19.11,19.48,18.88,19.14,425900,18.742345844527,19.1052274752164,18.5167707768011,18.7717686794478,434254.55209902,0.0,1.0
2014-09-09,18.64,19.17,18.62,19.04,365400,18.281388097435,18.8011915143685,18.2617728741545,18.6736925630452,372567.770220667,0.0,1.0
2014-09-10,18.98,19.09,18.4788,18.67,306700,18.6148468932037,18.7227306212465,18.1232893977941,18.3108109323558,312716.297555223,0.0,1.0
2014-09-11,19.0,19.35,18.86,18.86,443300,18.6344621164842,18.9777285238931,18.4971555535206,18.4971555535206,451995.87449048,0.0,1.0
2014-09-12,18.94,19.23,18.72,19.0,439900,18.5756164466427,18.8600371842101,18.3598489905571,18.6344621164842,448529.179310539,0.0,1.0
2014-09-15,18.58,18.98,18.2536,18.9,502500,18.2225424275935,18.6148468932037,17.9024219836556,18.5363860000816,512357.155270621,0.0,1.0
2014-09-16,18.78,18.95,18.43,18.53,252000,18.4186946603986,18.5854240582829,18.0754282529897,18.1735043693922,256943.289807356,0.0,1.0
2014-09-17,18.98,19.08,18.74,18.74,550300,18.6148468932037,18.7129230096062,18.3794642138376,18.3794642138376,561094.811035667,0.0,1.0
2014-09-18,19.45,19.54,18.89,19.13,292800,19.0758046402957,19.164073145058,18.5265783884414,18.7619610678075,298543.631966642,0.0,1.0
2014-09-19,18.82,19.85,18.76,19.57,1168500,18.4579251069596,19.4681091059059,18.3990794371181,19.1934959799787,1191421.56404721,0.0,1.0
2014-09-22,18.76,18.82,18.4,18.75,396700,18.3990794371181,18.4579251069596,18.0460054180689,18.3892718254778,404481.758200707,0.0,1.0
2014-09-23,18.43,19.01,18.41,18.62,483300,18.0754282529897,18.6442697281245,18.0558130297092,18.2617728741545,492780.52366625,0.0,1.0
2014-09-24,18.91,18.99,18.47,18.47,361721,18.5461936117219,18.6246545048439,18.1146586995507,18.1146586995507,368816.602112725,0.0,1.0
2014-09-25,18.725,18.9,18.53,18.83,311113,18.3647527963772,18.5363860000816,18.1735043693922,18.4677327185999,317215.86397554,0.0,1.0
2014-09-26,19.03,19.12,18.74,18.85,205961,18.663884951405,18.7521534561673,18.3794642138376,18.4873479418804,210001.178222273,0.0,1.0
2014-09-29,19.145,19.17,18.62,18.73,236295,18.7766724852679,18.8011915143685,18.2617728741545,18.3696566021973,240930.216924719,0.0,1.0
2014-09-30,18.79,19.15,18.71,19.15,339894,18.4285022720388,18.781576291088,18.3500413789168,18.781576291088,346561.438673737,0.0,1.0
2014-10-01,18.77,19.36,18.73,18.82,558337,18.4088870487583,18.9875361355334,18.3696566021973,18.4579251069596,569289.46667131,0.0,1.0
2014-10-02,19.05,19.25,18.62,18.81,338556,18.6835001746855,18.8796524074906,18.2617728741545,18.4481174953194,345197.192158806,0.0,1.0
2014-10-03,19.0,19.4,18.96,19.28,343427,18.6344621164842,19.0267665820944,18.5952316699232,18.9090752424113,350163.742812186,0.0,1.0
2014-10-06,19.05,19.23,18.89,19.03,425039,18.6835001746855,18.8600371842101,18.5265783884414,18.663884951405,433376.662525511,0.0,1.0
2014-10-07,19.0,19.2,18.75,18.91,670844,18.6344621164842,18.8306143492893,18.3892718254778,18.5461936117219,684003.42979177,0.0,1.0
2014-10-08,19.25,19.28,18.43,18.95,771840,18.8796524074906,18.9090752424113,18.0754282529897,18.5854240582829,786980.590495673,0.0,1.0
2014-10-09,18.255,19.17,18.21,19.17,588912,17.9037950492852,18.8011915143685,17.8596607969041,18.8011915143685,600464.232885039,0.0,1.0
2014-10-10,17.31,18.27,17.26,18.16,718529,16.9769757492811,17.9185064667456,16.9279376910799,17.8106227387028,732623.829690437,0.0,1.0
2014-10-13,17.05,17.86,16.94,17.33,439773,16.7219778466345,17.5163943894951,16.6140941185917,16.9965909725616,448399.688049407,0.0,1.0
2014-10-14,16.89,17.6,16.88,17.21,570269,16.5650560603904,17.2613964868485,16.5552484487502,16.8788996328786,581455.527520442,0.0,1.0
2014-10-15,17.01,17.12,16.37,16.57,549185,16.6827474000735,16.7906311281163,16.0550602550972,16.2512124879023,559957.938939892,0.0,1.0
2014-10-16,17.08,17.23,16.64,16.73,434735,16.7514006815553,16.8985148561591,16.3198657693841,16.4081342741463,443262.861485717,0.0,1.0
2014-10-17,16.72,17.4,16.57,17.38,419858,16.3983266625061,17.0652442540434,16.2512124879023,17.0456290307629,428094.03084102,0.0,1.0
2014-10-20,17.1,17.12,16.54,16.64,562306,16.7710159048358,16.7906311281163,16.2217896529815,16.3198657693841,573336.323485774,0.0,1.0
2014-10-21,17.44,17.44,16.91,17.27,482424,17.1044747006044,17.1044747006044,16.5846712836709,16.9377453027201,491887.339849303,0.0,1.0
2014-10-22,17.14,17.66,17.075,17.48,454507,16.8102463513968,17.32024215669,16.7464968757351,17.1437051471655,463422.713573302,0.0,1.0
2014-10-23,17.88,17.96,17.21,17.39,330363,17.5360096127757,17.6144705058977,16.8788996328786,17.0554366424032,336843.476391379,0.0,1.0
2014-10-24,17.83,18.1,17.74,17.83,302079,17.4869715545744,17.7517770688613,17.3987030498121,17.4869715545744,308004.650959192,0.0,1.0
2014-10-27,17.89,17.94,17.38,17.75,209132,17.5458172244159,17.5948552826172,17.0456290307629,17.4085106614523,213234.381285683,0.0,1.0
2014-10-28,18.97,19.0,18.05,18.05,352037,18.6050392815634,18.6344621164842,17.70273901066,17.70273901066,358942.638547272,0.0,1.0
2014-10-29,19.02,19.099,18.7,18.98,244947,18.6540773397647,18.7315574717227,18.3402337672766,18.6148468932037,249751.936541439,0.0,1.0
2014-10-30,18.97,19.03,18.49,18.89,315801,18.6050392815634,18.663884951405,18.1342739228312,18.5265783884414,321995.824858941,0.0,1.0
2014-10-31,19.78,19.84,19.37,19.49,468864,19.3994558244241,19.4583014942656,18.9973437471736,19.1150350868567,478061.343778715,0.0,1.0
2014-11-03,19.99,20.13,19.45,19.8,730351,19.6054156688694,19.742722231833,19.0758046402957,19.4190710477046,744677.732754336,0.0,1.0
2014-11-04,20.53,21.32,20.3,20.97,959417,20.1350266974432,20.9098280170233,19.9094516297173,20.5665616096144,978237.143956762,0.0,1.0
2014-11-05,20.96,21.05,20.23,20.68,551692,20.5567539979741,20.6450225027364,19.8407983482355,20.282140872047,562514.116826985,0.0,1.0
2014-11-06,20.42,21.145,20.37,20.9,387704,20.0271429694004,20.7381948133189,19.9781049111991,20.4979083281326,395309.290601076,0.0,1.0
2014-11-07,20.41,20.71,20.13,20.36,410606,20.0173353577601,20.3115637069678,19.742722231833,19.9682972995589,418660.541486665,0.0,1.0
2014-11-10,20.79,20.89,20.22,20.41,412958,20.3900246000898,20.4881007164924,19.8309907365953,20.0173353577601,421058.6788582,0.0,1.0
2014-11-11,20.65,21.02,20.52,20.72,430534,20.2527180371262,20.6155996678157,20.1252190858029,20.321371318608,438979.453706034,0.0,1.0
2014-11-12,20.69,20.8,20.5,20.54,233364,20.2919484836873,20.3998322117301,20.1056038625224,20.1448343090834,237941.721756364,0.0,1.0
2014-11-13,20.53,20.876,20.45,20.65,275655,20.1350266974432,20.474370060196,20.0565658043211,20.2527180371262,281062.311713678,0.0,1.0
2014-11-14,20.64,20.83,20.245,20.51,247733,20.242910425486,20.4292550466508,19.8555097656959,20.1154114741627,252592.587356531,0.0,1.0
2014-11-17,20.22,20.56,20.18,20.54,229266,19.8309907365953,20.164449532364,19.7917602900343,20.1448343090834,233763.334448307,0.0,1.0
2014-11-18,20.53,20.72,20.18,20.35,250611,20.1350266974432,20.321371318608,19.7917602900343,19.9584896879186,255527.042864727,0.0,1.0
2014-11-19,19.46,20.35,19.17,20.35,972050,19.0856122519359,19.9584896879186,18.8011915143685,19.9584896879186,991117.955782702,0.0,1.0
2014-11-20,20.0,20.005,19.04,19.04,369598,19.6152232805097,19.6201270863298,18.6736925630452,18.6736925630452,376848.119151663,0.0,1.0
2014-11-21,20.09,20.56,20.08,20.37,393001,19.703491785272,20.164449532364,19.6936841736317,19.9781049111991,400710.197768177,0.0,1.0
2014-11-24,20.6,20.64,20.0,20.13,265875,20.203679978925,20.242910425486,19.6152232805097,19.742722231833,271090.464990201,0.0,1.0
2014-11-25,20.46,20.88,20.43,20.64,129556,20.0663734159614,20.4782931048521,20.0369505810406,20.242910425486,132097.400215404,0.0,1.0
2014-11-26,21.0,21.0,20.51,20.51,339969,20.5959844445352,20.5959844445352,20.1154114741627,20.1154114741627,346637.90989094,0.0,1.0
2014-11-28,20.43,20.97,20.39,20.97,181061,20.0369505810406,20.5665616096144,19.9977201344796,20.5665616096144,184612.734110356,0.0,1.0
2014-12-01,19.99,20.61,19.82,20.31,437346,19.6054156688694,20.2134875905652,19.4386862709851,19.9192592413576,445925.079460667,0.0,1.0
2014-12-02,21.6,21.64,19.78,19.99,704841,21.1844411429505,21.2236715895115,19.3994558244241,19.6054156688694,718667.322742486,0.0,1.0
2014-12-03,22.0,22.25,21.48,21.6,376171,21.5767456085606,21.821935899567,21.0667498032674,21.1844411429505,383550.056627473,0.0,1.0
2014-12-04,22.05,22.14,21.85,21.91,358654,21.6257836667619,21.7140521715242,21.4296314339568,21.4884771037984,365689.439137173,0.0,1.0
2014-12-05,22.6,22.65,21.97,22.06,228522,22.1652023069759,22.2142403651772,21.5473227736399,21.6355912784022,233004.739973638,0.0,1.0
2014-12-08,22.31,23.07,22.03,22.56,451905,21.8807815694085,22.6261600540679,21.6061684434814,22.1259718604149,460769.672144419,0.0,1.0
2014-12-09,22.7,22.81,21.66,21.92,328890,22.2632784233785,22.3711621514213,21.243286812792,21.4982847154386,335341.581685481,0.0,1.0
2014-12-10,21.78,22.83,21.76,22.54,185916,21.360978152475,22.3907773747018,21.3413629291945,22.1063566371344,189562.970904066,0.0,1.0
2014-12-11,22.52,22.93,22.01,22.06,273006,22.0867414138539,22.4888534911044,21.5865532202009,21.6355912784022,278361.348322012,0.0,1.0
2014-12-12,22.47,22.59,21.86,22.14,372217,22.0377033556526,22.1553946953357,21.4394390455971,21.7140521715242,379518.494056448,0.0,1.0
2014-12-15,22.21,22.98,22.15,22.53,271538,21.782705453006,22.5378915493056,21.7238597831645,22.0965490254942,276864.551697262,0.0,1.0
2014-12-16,22.18,22.71,22.0,22.06,283909,21.7532826180852,22.2730860350187,21.5767456085606,21.6355912784022,289478.224071098,0.0,1.0
2014-12-17,22.48,22.48,21.73,22.14,273558,22.0475109672929,22.0475109672929,21.3119400942738,21.7140521715242,278924.176480638,0.0,1.0
2014-12-18,22.87,22.95,22.39,22.65,279331,22.4300078212628,22.5084687143849,21.9592424625306,22.2142403651772,284810.420972931,0.0,1.0
2014-12-19,22.7,23.01,22.6,22.88,985074,22.2632784233785,22.5673143842264,22.1652023069759,22.4398154329031,1004397.43755433,0.0,1.0
2014-12-22,22.89,23.07,22.38,22.7,216771,22.4496230445433,22.6261600540679,21.9494348508903,22.2632784233785,221023.229662026,0.0,1.0
2014-12-23,24.19,24.61,23.56,24.2,513913,23.7246125577765,24.1365322466672,23.1067330244404,23.7344201694167,523994.035296697,0.0,1.0
2014-12-24,24.18,24.47,23.42,24.28,189650,23.7148049461362,23.9992256837036,22.9694264614768,23.8128810625388,193370.217904623,0.0,1.0
2014-12-26,24.19,24.38,23.93,24.18,169589,23.7246125577765,23.9109571789413,23.4696146551298,23.7148049461362,172915.696726745,0.0,1.0
2014-12-29,24.07,24.22,23.68,24.19,268907,23.6069212180934,23.7540353926972,23.2244243641235,23.7246125577765,274181.941397725,0.0,1.0
2014-12-30,23.95,24.01,23.63,23.9,241419,23.4892298784103,23.5480755482519,23.1753863059222,23.4401918202091,246154.730484136,0.0,1.0
2014-12-31,23.7,24.01,23.66,24.01,250986,23.244039587404,23.5480755482519,23.204809140843,23.5480755482519,255909.39895075,0.0,1.0
2015-01-02,24.215,24.31,23.31,23.83,391442,23.7491315868771,23.8423038974595,22.861542733434,23.3715385387273,399120.616066552,0.0,1.0
2015-01-05,23.44,24.21,23.02,24.12,411714,22.9890416847573,23.744227781057,22.5771219958666,23.6559592762947,419790.276268834,0.0,1.0
2015-01-06,22.45,23.41,21.86,23.41,616561,22.0180881323721,22.9596188498366,21.4394390455971,22.9596188498366,628655.602011562,0.0,1.0
2015-01-07,22.29,22.76,21.97,22.55,368105,21.861166346128,22.32212409322,21.5473227736399,22.1161642487747,375325.832121179,0.0,1.0
2015-01-08,22.79,22.99,22.09,22.55,525279,22.3515469281408,22.5476991609459,21.6650141133229,22.1161642487747,535582.993359993,0.0,1.0
2015-01-09,23.8,25.1,23.37,23.99,591180,23.3421157038065,24.6171052170397,22.9203884032756,23.5284603249714,602776.722493306,0.0,1.0
2015-01-12,23.98,24.05,23.08,23.86,342991,23.5186527133311,23.5873059948129,22.6359676657082,23.400961373648,349719.19013617,0.0,1.0
2015-01-13,23.56,24.21,23.3,24.13,387979,23.1067330244404,23.744227781057,22.8517351217938,23.6657668879349,395589.68506416,0.0,1.0
2015-01-14,23.53,23.75,23.13,23.19,184595,23.0773101895196,23.2930776456052,22.6850057239094,22.743851393751,188216.057865036,0.0,1.0
2015-01-15,23.32,23.73,23.05,23.52,322282,22.8713503450743,23.2734624223247,22.6065448307874,23.0675025778794,328603.957641644,0.0,1.0
2015-01-16,24.41,24.57,23.082,23.25,916268,23.9403800138621,24.0973018001061,22.6379291880362,22.8026970635925,934241.723274629,0.0,1.0
2015-01-20,24.68,24.94,24.16,24.53,279609,24.2051855281489,24.4601834307956,23.6951897228557,24.0580713535451,285093.874284703,0.0,1.0
2015-01-21,24.45,24.9399,24.306,24.56,351981,23.9796104604231,24.4600853546792,23.8383808528034,24.0874941884659,358885.540038425,0.0,1.0
2015-01-22,24.94,24.99,24.13,24.69,281809,24.4601834307956,24.5092214889968,23.6657668879349,24.2149931397892,287337.02998937,0.0,1.0
2015-01-23,25.07,25.175,24.75,24.86,192399,24.5876823821189,24.6906623043416,24.2738388096307,24.3817225376735,196173.142919228,0.0,1.0
2015-01-26,25.05,25.19,24.49,24.91,255565,24.5680671588384,24.7053737218019,24.0188409069841,24.4307605958748,260578.221665147,0.0,1.0
2015-01-27,24.67,25.03,24.13,24.68,210249,24.1953779165087,24.5484519355579,23.6657668879349,24.2051855281489,214373.292613916,0.0,1.0
2015-01-28,24.44,24.98,24.08,24.85,281885,23.9698028487828,24.4994138773566,23.6167288297337,24.3719149260333,287414.520822804,0.0,1.0
2015-01-29,24.78,24.82,24.26,24.41,454764,24.3032616445515,24.3424920911125,23.7932658392582,23.9403800138621,463684.754944256,0.0,1.0
2015-01-30,24.0,24.83,23.85,24.49,422914,23.5382679366116,24.3522997027528,23.3911537620078,24.0188409069841,431209.978038049,0.0,1.0
2015-02-02,24.48,24.49,23.65,24.16,278834,24.0090332953439,24.0188409069841,23.1950015292027,23.6951897228557,284303.671706921,0.0,1.0
2015-02-03,25.42,26.3699,24.7301,25.2,1734537,24.9309487895278,25.8625738192356,24.2543216624666,24.7151813334422,1768562.07568485,0.0,1.0
2015-02-04,25.66,26.35,25.5,25.58,647154,25.1663314688939,25.8430566720715,25.0094096826498,25.0878705757719,659848.72131742,0.0,1.0
2015-02-05,26.32,26.43,25.6701,25.79,300707,25.8136338371507,25.9215175651935,25.1762371566506,25.2938304202172,306605.737492463,0.0,1.0
2015-02-06,27.23,28.18,26.41,26.85,1168483,26.7061264964139,27.6378496022381,25.901902341913,26.3334372540842,1191404.23057131,0.0,1.0
2015-02-09,27.23,27.46,26.5,27.01,534971,26.7061264964139,26.9317015641398,25.9901708466753,26.4903590403283,545465.113855283,0.0,1.0
2015-02-10,26.87,27.9065,26.22,27.5,521350,26.3530524773648,27.3696114238772,25.7155577207482,26.9709320107008,531576.921194702,0.0,1.0
2015-02-11,26.83,27.27,26.63,26.77,497222,26.3138220308037,26.745356942975,26.1176697979986,26.2549763609622,506975.620811879,0.0,1.0
2015-02-12,27.0,27.0,26.51,26.97,233547,26.4805514286881,26.4805514286881,25.9999784583156,26.4511285937673,238128.311526343,0.0,1.0
2015-02-13,26.68,27.07,26.56,27.0,236301,26.1667078561999,26.5492047101699,26.0490165165169,26.4805514286881,240936.334622096,0.0,1.0
2015-02-17,26.62,26.9,26.42,26.55,280706,26.1078621863584,26.3824753122855,25.9117099535533,26.0392089048766,286212.393288348,0.0,1.0
2015-02-18,26.38,26.62,25.98,26.53,376965,25.8724795069923,26.1078621863584,25.4801750413821,26.0195936815961,384359.631913611,0.0,1.0
2015-02-19,26.5,26.68,26.365,26.43,158758,25.9901708466753,26.1667078561999,25.8577680895319,25.9215175651935,161872.233346176,0.0,1.0
2015-02-20,26.53,26.605,26.03,26.49,301024,26.0195936815961,26.093150768898,25.5292130995834,25.9803632350351,306928.955837181,0.0,1.0
2015-02-23,26.36,26.5,26.075,26.4,236189,25.8528642837118,25.9901708466753,25.5733473519645,25.8920947302728,240822.137604403,0.0,1.0
2015-02-24,26.25,26.69,25.94,26.4,543520,25.744980555669,26.1765154678402,25.4409445948211,25.8920947302728,554181.813000373,0.0,1.0
2015-02-25,26.52,27.0,26.3,26.3,415597,26.0097860699558,26.4805514286881,25.7940186138702,25.7940186138702,423749.446087571,0.0,1.0
2015-02-26,26.41,26.79,26.24,26.46,358573,25.901902341913,26.2745915842427,25.7351729440287,25.9509404001143,365606.850222592,0.0,1.0
2015-02-27,26.62,26.775,26.32,26.42,455923,26.1078621863584,26.2598801667823,25.8136338371507,25.9117099535533,464866.490154124,0.0,1.0
2015-03-02,27.35,27.42,26.336,26.51,350388,26.823817836097,26.8924711175788,25.8293260157751,25.9999784583156,357261.291385,0.0,1.0
2015-03-03,26.71,27.52,26.53,27.16,700394,26.1961306911207,26.9905472339813,26.0195936815961,26.6374732149321,714133.08937037,0.0,1.0
2015-03-04,26.63,26.8,26.11,26.53,363643,26.1176697979986,26.284399195883,25.6076739927054,26.0195936815961,370776.304505621,0.0,1.0
2015-03-05,26.4,26.6999,26.28,26.58,202745,25.8920947302728,26.186225003364,25.7744033905897,26.0686317397974,206722.092428541,0.0,1.0
2015-03-06,25.62,26.3499,25.59,26.21,372872,25.1271010223329,25.8429585959551,25.0976781874121,25.7057501091079,380186.342686701,0.0,1.0
2015-03-09,25.6,26.025,25.5,25.73,377047,25.1074857990524,25.5243092937632,25.0094096826498,25.2349847503757,384443.240444422,0.0,1.0
2015-03-10,24.87,25.59,24.8,25.3,431125,24.3915301493138,25.0976781874121,24.322876867832,24.8132574498447,439582.046897605,0.0,1.0
2015-03-11,25.14,25.24,24.9,25.0,295633,24.6563356636007,24.7544117800032,24.4209529842346,24.5190291006371,301432.204744516,0.0,1.0
2015-03-12,25.41,25.45,24.99,25.2,253178,24.9211411778876,24.9603716244486,24.5092214889968,24.7151813334422,258144.397725582,0.0,1.0
2015-03-13,25.26,25.6,24.76,25.32,227912,24.7740270032837,25.1074857990524,24.283646421271,24.8328726731253,232382.774073707,0.0,1.0
2015-03-16,25.57,25.62,25.31,25.36,255186,25.0780629641316,25.1271010223329,24.823065061485,24.8721031196863,260191.787114207,0.0,1.0
2015-03-17,25.39,25.745,25.34,25.57,334265,24.901525954607,25.2496961678361,24.8524878964058,25.0780629641316,340822.018918477,0.0,1.0
2015-03-18,25.55,25.625,25.065,25.25,367085,25.0584477408511,25.132004828153,24.5827785762988,24.7642193916435,374285.823567196,0.0,1.0
2015-03-19,26.07,26.07,25.32,25.39,365100,25.5684435461444,25.5684435461444,24.8328726731253,24.901525954607,372261.885351848,0.0,1.0
2015-03-20,26.53,26.66,25.68,26.52,789288,26.0195936815961,26.1470926329194,25.1859466921744,26.0097860699558,804770.854466145,0.0,1.0
2015-03-23,26.72,26.83,26.2675,26.42,288926,26.2059383027609,26.3138220308037,25.7621438760394,25.9117099535533,294593.638693969,0.0,1.0
2015-03-24,26.71,26.825,26.56,26.74,332602,26.1961306911207,26.3089182249836,26.0490165165169,26.2255535260414,339126.397128993,0.0,1.0
2015-03-25,25.94,26.75,25.7501,26.75,565837,25.4409445948211,26.2353611376817,25.2546980497726,26.2353611376817,576936.588391765,0.0,1.0
2015-03-26,25.51,25.64,24.99,25.64,421888,25.0192172942901,25.1467162456134,24.5092214889968,25.1467162456134,430163.85178669,0.0,1.0
2015-03-27,25.61,25.74,25.05,25.5,271593,25.1172934106926,25.244792362016,24.5680671588384,25.0094096826498,276920.630589879,0.0,1.0
2015-03-30,25.98,26.06,25.4026,25.74,209226,25.4801750413821,25.5586359345041,24.9138835452738,25.244792362016,213330.225211246,0.0,1.0
2015-03-31,25.66,25.91,25.41,25.76,184418,25.1663314688939,25.4115217599003,24.9211411778876,25.2644075852965,188035.585792433,0.0,1.0
2015-04-01,25.73,25.86,25.12,25.55,226038,25.2349847503757,25.362483701699,24.6367204403202,25.0584477408511,230472.013259822,0.0,1.0
2015-04-02,25.7,26.145,25.66,25.74,257622,25.2055619154549,25.6420006334463,25.1663314688939,25.244792362016,262675.572249011,0.0,1.0
2015-04-06,25.83,25.97,25.39,25.44,209909,25.3330608667783,25.4703674297418,24.901525954607,24.9505640128083,214026.623095922,0.0,1.0
2015-04-07,25.49,26.13,25.45,25.83,270218,24.9996020710096,25.6272892159859,24.9603716244486,25.3330608667783,275518.658274461,0.0,1.0
2015-04-08,25.46,25.68,25.32,25.46,333503,24.9701792360888,25.1859466921744,24.8328726731253,24.9701792360888,340045.071351678,0.0,1.0
2015-04-09,25.97,26.06,25.51,25.51,241615,25.4703674297418,25.5586359345041,25.0192172942901,25.0192172942901,246354.575265097,0.0,1.0
2015-04-10,26.07,26.21,25.87,26.16,237977,25.5684435461444,25.7057501091079,25.3722913133393,25.6567120509067,242645.21142256,0.0,1.0
2015-04-13,26.24,26.52,26.0,26.0,157722,25.7351729440287,26.0097860699558,25.4997902646626,25.4997902646626,160815.910932523,0.0,1.0
2015-04-14,25.69,26.35,25.58,26.35,180776,25.1957543038147,25.8430566720715,25.0878705757719,25.8430566720715,184322.143484979,0.0,1.0
2015-04-15,25.95,26.19,25.665,25.79,229923,25.4507522064613,25.6861348858274,25.171235274714,25.2938304202172,234433.222311019,0.0,1.0
2015-04-16,25.295,25.875,25.25,25.8,219018,24.8083536440246,25.3771951191594,24.7642193916435,25.3036380318575,223314.307329475,0.0,1.0
2015-04-17,24.51,25.06,24.42,25.06,274790,24.0384561302646,24.5778747704786,23.9501876255023,24.5778747704786,280180.343675252,0.0,1.0
2015-04-20,25.11,25.63,24.76,24.76,326734,24.6269128286799,25.1369086339732,24.283646421271,24.283646421271,333143.289094908,0.0,1.0
2015-04-21,25.44,25.62,25.24,25.25,227226,24.9505640128083,25.1271010223329,24.7544117800032,24.7642193916435,231683.317340343,0.0,1.0
2015-04-22,25.69,25.87,25.1075,25.51,156147,25.1957543038147,25.3722913133393,24.6244609257698,25.0192172942901,159210.015371227,0.0,1.0
2015-04-23,25.64,25.72,25.25,25.54,179757,25.1467162456134,25.2251771387355,24.7642193916435,25.0486401292109,183283.154547226,0.0,1.0
2015-04-24,25.18,25.57,24.99,25.57,131775,24.6955661101617,25.0780629641316,24.5092214889968,25.0780629641316,134359.92862843,0.0,1.0
2015-04-27,25.1,25.79,25.03,25.16,261297,24.6171052170397,25.2938304202172,24.5484519355579,24.6759508868812,266422.661892034,0.0,1.0
2015-04-28,25.62,25.77,24.94,25.06,204016,25.1271010223329,25.2742151969367,24.4601834307956,24.5778747704786,208018.024656102,0.0,1.0
2015-04-29,24.98,25.57,24.96,25.4,123878,24.4994138773566,25.0780629641316,24.4797986540761,24.9113335662473,126308.019264903,0.0,1.0
2015-04-30,24.46,24.98,24.13,24.81,297546,23.9894180720633,24.4994138773566,23.6657668879349,24.3326844794723,303382.730591348,0.0,1.0
2015-05-01,25.47,25.57,24.6,24.6,245113,24.9799868477291,25.0780629641316,24.1267246350269,24.1267246350269,249921.192835518,0.0,1.0
2015-05-04,24.89,25.65,24.79,25.59,307668,24.4111453725943,25.1565238572537,24.3130692561917,25.0976781874121,313703.286065276,0.0,1.0
2015-05-05,24.57,25.84,23.67,25.08,527668,24.0973018001061,25.3428684784185,23.2146167524832,24.5974899937591,538018.856532017,0.0,1.0
2015-05-06,24.31,24.848,24.02,24.58,230425,23.8423038974595,24.3699534037052,23.5578831598921,24.1071094117464,234945.069658175,0.0,1.0
2015-05-07,24.96,25.01,24.27,24.27,193075,24.4797986540761,24.5288367122774,23.8030734508985,23.8030734508985,196862.403490299,0.0,1.0
2015-05-08,25.25,25.57,25.21,25.36,200985,24.7642193916435,25.0780629641316,24.7249889450825,24.8721031196863,204927.567864807,0.0,1.0
2015-05-11,25.54,25.96,25.28,25.28,201927,25.0486401292109,25.4605598181016,24.7936422265642,24.7936422265642,205888.046352897,0.0,1.0
2015-05-12,25.42,25.69,25.06,25.3,217676,24.9309487895278,25.1957543038147,24.5778747704786,24.8132574498447,221945.982349627,0.0,1.0
2015-05-13,26.52,27.08,25.22,25.53,545153,26.0097860699558,26.5590123218101,24.7347965567227,25.0388325175706,555846.846302976,0.0,1.0
2015-05-14,26.97,26.99,26.57,26.65,261451,26.4511285937673,26.4707438170478,26.0588241281571,26.1372850212792,266579.682791362,0.0,1.0
2015-05-15,27.85,27.85,26.8,26.8,384144,27.3141984181097,27.3141984181097,26.284399195883,26.284399195883,391679.456824433,0.0,1.0
2015-05-18,28.33,28.43,27.49,27.85,321972,27.784963776842,27.8830398932445,26.9611243990606,27.3141984181097,328287.876610532,0.0,1.0
2015-05-19,28.11,28.5,27.95,28.5,291690,27.5691963207564,27.9516931747263,27.4122745345123,27.9516931747263,297411.857952014,0.0,1.0
2015-05-20,28.72,29.05,27.99,28.48,388176,28.1674606308119,28.4911118149403,27.4515049810733,27.9320779514458,395790.54946135,0.0,1.0
2015-05-21,28.77,28.82,27.95,28.77,255217,28.2164986890132,28.2655367472145,27.4122745345123,28.2164986890132,260223.395217317,0.0,1.0
2015-05-22,28.64,28.75,28.29,28.59,191250,28.0889997376899,28.1968834657327,27.7457333302809,28.0399616794886,195001.603871654,0.0,1.0
2015-05-26,28.32,28.7,27.96,28.59,285328,27.7751561652017,28.1478454075314,27.4220821461525,28.0399616794886,290925.059500609,0.0,1.0
2015-05-27,28.82,28.87,28.24,28.4,292627,28.2655367472145,28.3145748054157,27.6966952720797,27.8536170583237,298367.238358957,0.0,1.0
2015-05-28,28.69,28.99,28.3601,28.82,161122,28.1380377958911,28.4322661450988,27.8144846878791,28.2655367472145,164282.606112464,0.0,1.0
2015-05-29,28.52,28.78,28.19,28.64,223216,27.9713083980068,28.2263063006534,27.6476572138784,28.0889997376899,227594.656260472,0.0,1.0
2015-06-01,29.18,29.46,28.282,28.68,320492,28.6186107662636,28.8932238921908,27.7378872409687,28.1282301842509,326778.844591029,0.0,1.0
2015-06-02,29.17,29.24,28.69,29.02,407876,28.6088031546234,28.6774564361052,28.1380377958911,28.4616889800195,415876.989180417,0.0,1.0
2015-06-03,29.25,29.41,28.9,29.2,180344,28.6872640477454,28.8441858339895,28.3439976403365,28.6382259895441,183881.66927388,0.0,1.0
2015-06-04,28.83,29.35,28.64,29.06,382721,28.2753443588547,28.785340164148,28.0889997376899,28.5009194265806,390228.542930005,0.0,1.0
2015-06-05,29.39,29.44,28.51,28.81,218062,28.824570610709,28.8736086689103,27.9615007863666,28.2557291355742,222339.554214173,0.0,1.0
2015-06-08,29.0,29.5,28.9694,29.47,214582,28.442073756739,28.9324543387518,28.4120624651199,28.903031503831,218791.289735882,0.0,1.0
2015-06-09,28.5,29.216,28.4,29.0,265962,27.9516931747263,28.6539181681685,27.8536170583237,28.442073756739,271179.171602159,0.0,1.0
2015-06-10,29.35,29.45,28.3558,28.69,218199,28.785340164148,28.8834162805505,27.8102674148738,28.1380377958911,222479.2416376,0.0,1.0
2015-06-11,29.34,29.49,29.05,29.46,150014,28.7755325525077,28.9226467271115,28.4911118149403,28.8932238921908,152956.709036352,0.0,1.0
2015-06-12,29.03,29.33,28.93,29.18,165562,28.4714965916598,28.7657249408674,28.3734204752573,28.6186107662636,168809.702170974,0.0,1.0
2015-06-15,28.88,29.01,28.02,28.71,252877,28.324382417056,28.4518813683793,27.4809278159941,28.1576530191716,257837.493240535,0.0,1.0
2015-06-16,29.14,29.16,28.64,28.81,219563,28.5793803197026,28.5989955429831,28.0889997376899,28.2557291355742,223869.998174494,0.0,1.0
2015-06-17,28.82,29.33,28.82,29.15,251597,28.2655367472145,28.7657249408674,28.2655367472145,28.5891879313429,256532.38446691,0.0,1.0
2015-06-18,29.0,29.12,28.67,28.87,184408,28.442073756739,28.5597650964221,28.1184225726106,28.3145748054157,188025.389630139,0.0,1.0
2015-06-19,29.03,29.1,28.66,29.1,275941,28.4714965916598,28.5401498731416,28.1086149609704,28.5401498731416,281353.921955285,0.0,1.0
2015-06-22,29.31,29.35,28.96,29.27,133222,28.7461097175869,28.785340164148,28.402843310178,28.7068792710259,135835.313312364,0.0,1.0
2015-06-23,28.88,29.33,28.62,29.33,248293,28.324382417056,28.7657249408674,28.0693845144094,28.7657249408674,253163.572444991,0.0,1.0
2015-06-24,28.83,29.07,28.56,28.85,190451,28.2753443588547,28.5107270382208,28.0105388445678,28.2949595821352,194186.930504368,0.0,1.0
2015-06-25,29.0,29.05,28.72,28.87,214005,28.442073756739,28.4911118149403,28.1674606308119,28.3145748054157,218202.971171521,0.0,1.0
2015-06-26,28.56,29.07,28.23,28.97,800561,28.0105388445678,28.5107270382208,27.6868876604394,28.4126509218183,816264.988220108,0.0,1.0
2015-06-29,27.41,28.53,27.35,28.43,295913,26.8826635059385,27.9811160096471,26.823817836097,27.8830398932445,301717.697288747,0.0,1.0
2015-06-30,27.49,27.85,26.9,27.82,618704,26.9611243990606,27.3141984181097,26.3824753122855,27.284775583189,630840.639591152,0.0,1.0
2015-07-01,27.61,28.6,27.59,27.93,390223,27.0788157387436,28.0497692911288,27.0592005154631,27.3926593112318,397877.703882921,0.0,1.0
2015-07-02,27.73,28.08,27.4001,27.69,162953,27.1965070784267,27.5397734858356,26.8729539704147,27.1572766318657,166149.523428484,0.0,1.0
2015-07-06,27.17,27.96,26.88,27.48,291940,26.6472808265724,27.4220821461525,26.362860089005,26.9513167874203,297666.762009363,0.0,1.0
2015-07-07,27.07,27.19,26.37,27.1,376393,26.5492047101699,26.6668960498529,25.862671895352,26.5786275450906,383776.411430397,0.0,1.0
2015-07-08,26.59,27.0199,26.39,26.79,239626,26.0784393514376,26.5000685758522,25.8822871186325,26.2745915842427,244326.558584832,0.0,1.0
2015-07-09,26.58,27.22,26.48,26.99,255493,26.0686317397974,26.6963188847737,25.9705556233948,26.4707438170478,260504.80929663,0.0,1.0
2015-07-10,26.91,27.16,26.63,27.03,210712,26.3922829239258,26.6374732149321,26.1176697979986,26.5099742636088,214845.374928125,0.0,1.0
2015-07-13,27.36,27.54,27.03,27.09,169247,26.8336254477372,27.0101624572618,26.5099742636088,26.5688199334504,172566.987976292,0.0,1.0
2015-07-14,27.69,27.83,27.38,27.45,149790,27.1572766318657,27.2945831948292,26.8532406710178,26.9218939524995,152728.315000968,0.0,1.0
2015-07-15,27.19,27.59,27.11,27.59,145501,26.6668960498529,27.0592005154631,26.5884351567309,27.0592005154631,148355.180993096,0.0,1.0
2015-07-16,26.36,27.31,25.85,27.31,444461,25.8528642837118,26.784587389536,25.3526760900588,26.784587389536,453179.648932806,0.0,1.0
2015-07-17,26.26,26.43,25.82,26.43,189991,25.7547881673092,25.9215175651935,25.323253255138,25.9215175651935,193717.907038847,0.0,1.0
2015-07-20,26.11,26.42,26.0,26.3,147485,25.6076739927054,25.9117099535533,25.4997902646626,25.7940186138702,150378.099592214,0.0,1.0
2015-07-21,26.47,26.6,26.01,26.01,209075,25.9607480117546,26.0882469630779,25.5095978763028,25.5095978763028,213176.263160607,0.0,1.0
2015-07-22,26.53,26.57,25.92,26.3,154361,26.0195936815961,26.0588241281571,25.4213293715405,25.7940186138702,157388.980785529,0.0,1.0
2015-07-23,26.71,27.15,26.3901,26.68,449023,26.1961306911207,26.6276656032919,25.8823851947489,26.1667078561999,457831.138171303,0.0,1.0
2015-07-24,26.09,26.92,25.9607,26.64,121742,25.5880587694249,26.402090535566,25.4612463509164,26.1274774096389,124130.118998917,0.0,1.0
2015-07-27,26.04,26.23,25.72,25.89,219018,25.5390207112236,25.7253653323884,25.2251771387355,25.3919065366198,223314.307329474,0.0,1.0
2015-07-28,25.93,26.2,25.393,26.1,225911,25.4311369831808,25.6959424974677,24.9044682380991,25.5978663810651,230342.521998689,0.0,1.0
2015-07-29,26.1,26.24,25.58,25.98,163669,25.5978663810651,25.7351729440287,25.0878705757719,25.4801750413821,166879.568648731,0.0,1.0
2015-07-30,26.4,26.5887,25.92,25.92,185099,25.8920947302728,26.0771643619244,25.4213293715405,25.4213293715405,188729.94444465,0.0,1.0
2015-07-31,26.19,26.535,26.07,26.5,199874,25.6861348858274,26.0244974874162,25.5684435461444,25.9901708466753,203794.774233951,0.0,1.0
2015-08-03,25.71,26.45,25.65,26.15,292789,25.2153695270952,25.9411327884741,25.1565238572537,25.6469044392664,298532.416188119,0.0,1.0
2015-08-04,24.95,26.45,24.35,25.46,486231,24.4699910424358,25.9411327884741,23.8815343440205,24.9701792360888,495769.018834606,0.0,1.0
2015-08-05,27.57,28.475,25.84,25.84,587799,27.0395852921826,27.9271741456257,25.3428684784185,25.3428684784185,599329.400021723,0.0,1.0
2015-08-06,26.99,27.95,26.6,27.67,295917,26.4707438170478,27.4122745345123,26.0882469630779,27.1376614085851,301721.775753665,0.0,1.0
2015-08-07,27.03,27.05,26.53,26.86,193893,26.5099742636088,26.5295894868893,26.0195936815961,26.3432448657245,197696.449565944,0.0,1.0
2015-08-10,27.49,27.7,26.82,27.03,321647,26.9611243990606,27.1670842435059,26.3040144191635,26.5099742636088,327956.501335978,0.0,1.0
2015-08-11,26.66,27.4525,26.57,27.1,265764,26.1470926329194,26.9243458554096,26.0588241281571,26.5786275450906,270977.287588739,0.0,1.0
2015-08-12,26.94,26.95,25.83,26.51,230753,26.4217057588465,26.4315133704868,25.3330608667783,25.9999784583156,235279.503781417,0.0,1.0
2015-08-13,26.77,27.12,26.6,27.0,154199,26.2549763609622,26.5982427683711,26.0882469630779,26.4805514286881,157223.802956367,0.0,1.0
2015-08-14,26.64,26.73,26.16,26.67,108975,26.1274774096389,26.2157459144012,25.6567120509067,26.1569002445597,111112.678598241,0.0,1.0
2015-08-17,26.57,26.63,25.99,26.4,281724,26.0588241281571,26.1176697979986,25.4899826530223,25.8920947302728,287250.362609872,0.0,1.0
2015-08-18,26.12,26.85,26.08,26.6,180055,25.6174816043456,26.3334372540842,25.5782511577846,26.0882469630779,183587.000183586,0.0,1.0
2015-08-19,25.72,26.01,25.5,25.98,198143,25.2251771387355,25.5095978763028,25.0094096826498,25.4801750413821,202029.818540869,0.0,1.0
2015-08-20,25.26,25.73,25.12,25.3,272504,24.7740270032837,25.2349847503757,24.6367204403202,24.8132574498447,277849.500974857,0.0,1.0
2015-08-21,25.055,25.56,24.81,24.82,250990,24.5729709646585,25.0682553524914,24.3326844794723,24.3424920911125,255913.477415668,0.0,1.0
2015-08-24,23.47,24.47,21.12,23.61,409690,23.0184645196781,23.9992256837036,20.7136757842182,23.1557710826417,417726.573020539,0.0,1.0
2015-08-25,23.51,24.44,23.49,24.28,222381,23.0576949662391,23.9698028487828,23.0380797429586,23.8128810625388,226743.276708928,0.0,1.0
2015-08-26,24.11,24.19,23.37,24.09,187731,23.6461516646544,23.7246125577765,22.9203884032756,23.6265364413739,191413.574360416,0.0,1.0
2015-08-27,24.59,24.85,24.12,24.44,220433,24.1169170233867,24.3719149260333,23.6559592762947,23.9698028487828,224757.064294067,0.0,1.0
2015-08-28,24.42,24.93,24.27,24.44,237606,23.9501876255023,24.4503758191553,23.8030734508985,23.9698028487828,242266.933801455,0.0,1.0
2015-08-31,24.27,24.6,24.0,24.31,195659,23.8030734508985,24.1267246350269,23.5382679366116,23.8423038974595,199497.091827054,0.0,1.0
2015-09-01,23.52,24.4,23.49,23.8,233996,23.0675025778794,23.9305724022218,23.0380797429586,23.3421157038065,238586.119213342,0.0,1.0
2015-09-02,24.28,24.3,23.555,23.92,179344,23.8128810625388,23.8324962858193,23.1018292186203,23.4598070434896,182862.053044486,0.0,1.0
2015-09-03,24.42,24.77,24.36,24.43,162480,23.9501876255023,24.2934540329112,23.8913419556608,23.9599952371426,165667.244951981,0.0,1.0
2015-09-04,23.81,24.31,23.765,24.05,149755,23.3519233154468,23.8423038974595,23.3077890630656,23.5873059948129,152692.628432939,0.0,1.0
2015-09-08,24.7,24.83,24.14,24.33,327552,24.2248007514295,24.3522997027528,23.6755744995752,23.86191912074,333977.335170552,0.0,1.0
2015-09-09,24.87,25.26,24.57,24.8,339372,24.3915301493138,24.7740270032837,24.0973018001061,24.322876867832,346029.199001992,0.0,1.0
2015-09-10,24.82,25.06,24.57,24.86,182899,24.3424920911125,24.5778747704786,24.0973018001061,24.3817225376735,186486.788739983,0.0,1.0
2015-09-11,25.19,25.22,24.64,24.7,178145,24.7053737218019,24.7347965567227,24.1659550815879,24.2248007514295,181639.533185443,0.0,1.0
2015-09-14,25.0,25.33,24.97,25.2,214886,24.5190291006371,24.8426802847655,24.4896062657163,24.7151813334422,219101.253069617,0.0,1.0
2015-09-15,25.21,25.32,24.82,24.94,167226,24.7249889450825,24.8328726731253,24.3424920911125,24.4601834307956,170506.343576686,0.0,1.0
2015-09-16,25.41,25.44,24.99,25.29,137233,24.9211411778876,24.9505640128083,24.5092214889968,24.8034498382045,139924.994008464,0.0,1.0
2015-09-17,26.11,26.32,25.33,25.62,613165,25.6076739927054,25.8136338371507,24.8426802847655,25.1271010223329,625192.985296538,0.0,1.0
2015-09-18,25.2,26.08,25.03,25.64,782683,24.7151813334422,25.5782511577846,24.5484519355579,25.1467162456134,798036.289270996,0.0,1.0
2015-09-21,25.48,25.85,25.17,25.53,759123,24.9897944593693,25.3526760900588,24.6857584985214,25.0388325175706,774014.130906468,0.0,1.0
2015-09-22,24.43,25.3199,24.36,25.1,1242572,23.9599952371426,24.8327745970089,23.8913419556608,24.6171052170397,1266946.5773909,0.0,1.0
2015-09-23,24.72,24.87,24.2,24.43,458625,24.24441597471,24.3915301493138,23.7344201694167,23.9599952371426,467621.493205947,0.0,1.0
2015-09-24,25.37,25.44,24.27,24.35,412641,24.8819107313265,24.9505640128083,23.8030734508985,23.8815343440205,420735.460513482,0.0,1.0
2015-09-25,25.08,25.78,24.88,25.7,492702,24.5974899937591,25.284022808577,24.401337760954,25.2055619154549,502366.955455017,0.0,1.0
2015-09-28,24.91,25.19,24.84,25.0,327622,24.4307605958748,24.7053737218019,24.362107314393,24.5190291006371,334048.70830661,0.0,1.0
2015-09-29,25.29,25.6,24.79,25.0,278185,24.8034498382045,25.1074857990524,24.3130692561917,24.5190291006371,283641.940774045,0.0,1.0
2015-09-30,26.3,26.35,25.62,25.62,394003,25.7940186138702,25.8430566720715,25.1271010223329,25.1271010223329,401731.853230031,0.0,1.0
2015-10-01,26.14,26.29,25.78,26.29,360670,25.6370968276262,25.78421100223,25.284022808577,25.78421100223,367744.985455631,0.0,1.0
2015-10-02,26.74,26.75,25.65,25.93,251749,26.2255535260414,26.2353611376817,25.1565238572537,25.4311369831808,256687.366133779,0.0,1.0
2015-10-05,27.53,27.55,26.71,26.84,270152,27.0003548456216,27.0199700689021,26.1961306911207,26.323629642444,275451.363603321,0.0,1.0
2015-10-06,27.29,27.765,27.0001,27.47,295569,26.7649721662555,27.2308337191676,26.4806495048045,26.94150917578,301366.949305835,0.0,1.0
2015-10-07,27.75,28.19,27.54,27.54,488495,27.2161223017072,27.6476572138784,27.0101624572618,27.0101624572618,498077.429977954,0.0,1.0
2015-10-08,27.99,28.02,27.13,27.67,478442,27.4515049810733,27.4809278159941,26.6080503800114,27.1376614085851,487827.228023854,0.0,1.0
2015-10-09,27.81,28.0,27.53,27.9,192260,27.2749679715487,27.4613125927136,27.0003548456216,27.363236476311,196031.416263343,0.0,1.0
2015-10-12,27.72,28.04,27.66,27.99,181785,27.1866994667864,27.5005430392746,27.1278537969449,27.4515049810733,185350.936260438,0.0,1.0
2015-10-13,27.21,27.85,27.19,27.85,207350,26.6865112731334,27.3141984181097,26.6668960498529,27.3141984181097,211417.425164902,0.0,1.0
2015-10-14,27.47,27.95,27.21,27.21,204072,26.94150917578,27.4122745345123,26.6865112731334,26.6865112731334,208075.123164948,0.0,1.0
2015-10-15,28.13,28.22,27.45,27.45,348937,27.5888115440369,27.6770800487992,26.9218939524995,26.9218939524995,355781.828236148,0.0,1.0
2015-10-16,27.55,28.285,27.46,28.22,341539,27.0199700689021,27.7408295244608,26.9317015641398,27.6770800487992,348238.70737109,0.0,1.0
2015-10-19,28.02,28.05,27.47,27.47,342059,27.4809278159941,27.5103506509148,26.94150917578,26.94150917578,348768.907810374,0.0,1.0
2015-10-20,28.4,28.48,27.62,28.08,203871,27.8536170583237,27.9320779514458,27.0886233503839,27.5397734858356,207870.18030284,0.0,1.0
2015-10-21,28.36,28.7899,28.185,28.55,375982,27.8143866117627,28.2360158361773,27.6427534080583,28.0007312329276,383357.349160117,0.0,1.0
2015-10-22,26.82,28.06,25.99,28.06,638894,26.3040144191635,27.5201582625551,25.4899826530223,27.5201582625551,651426.691262623,0.0,1.0
2015-10-23,27.52,27.535,26.051,27.17,445967,26.9905472339813,27.0052586514417,25.5498090840279,26.6472808265724,454715.190974275,0.0,1.0
2015-10-26,27.7,27.85,27.06,27.5,255939,27.1670842435059,27.3141984181097,26.5393970985296,26.9709320107008,260959.55813494,0.0,1.0
2015-10-27,27.7,27.99,27.478,27.56,313549,27.1670842435059,27.4515049810733,26.9493552650923,27.0297776805423,319699.649110344,0.0,1.0
2015-10-28,28.3,28.3,27.65,27.79,297526,27.7555409419212,27.7555409419212,27.1180461853046,27.2553527482682,303362.33826676,0.0,1.0
2015-10-29,27.86,28.47,27.61,28.2,172713,27.32400602975,27.9222703398055,27.0788157387436,27.6574648255187,176100.977827373,0.0,1.0
2015-10-30,28.28,28.524,27.82,27.82,276984,27.7359257186407,27.9752314426629,27.284775583189,27.284775583189,282417.381682543,0.0,1.0
2015-11-02,28.5,28.63,28.1284,28.41,368557,27.9516931747263,28.0791921260496,27.5872423261744,27.863424669964,375786.698656864,0.0,1.0
2015-11-03,29.34,30.0,27.77,28.24,932293,28.7755325525077,29.4228349207645,27.2357375249877,27.6966952720797,950581.073350673,0.0,1.0
2015-11-04,29.08,29.42,28.64,29.35,356008,28.5205346498611,28.8539934456297,28.0889997376899,28.785340164148,362991.534594195,0.0,1.0
2015-11-05,29.0,29.3,28.74,29.3,304345,28.442073756739,28.7363021059467,28.1870758540924,28.7363021059467,310315.101335,0.0,1.0
2015-11-06,28.95,29.13,28.65,28.82,325121,28.3930356985378,28.5695727080623,28.0988073493301,28.2655367472145,331498.648116894,0.0,1.0
2015-11-09,28.86,29.72,28.79,29.13,390619,28.3047671937755,29.1482217948374,28.2361139122937,28.5695727080623,398281.47190976,0.0,1.0
2015-11-10,28.76,29.265,28.54,28.8,263585,28.2066910773729,28.7019754652058,27.9909236212873,28.2459215239339,268755.543824889,0.0,1.0
2015-11-11,28.79,29.2,28.655,28.89,179523,28.2361139122937,28.6382259895441,28.1037111551502,28.3341900286962,183044.564349548,0.0,1.0
2015-11-12,28.17,28.995,27.98,28.51,247973,27.6280419905979,28.4371699509189,27.441697369433,27.9615007863666,252837.295251585,0.0,1.0
2015-11-13,28.31,28.765,27.01,28.21,232391,27.7653485535615,28.2115948831931,26.4903590403283,27.6672724371589,236949.635165164,0.0,1.0
2015-11-16,28.73,28.82,28.01,28.23,259038,28.1772682424522,28.2655367472145,27.4711202043538,27.6868876604394,264119.348829833,0.0,1.0
2015-11-17,28.4,29.14,28.38,28.81,182820,27.8536170583237,28.5793803197026,27.8340018350432,28.2557291355742,186406.239057861,0.0,1.0
2015-11-18,28.7,28.79,28.03,28.39,192945,28.1478454075314,28.2361139122937,27.4907354276343,27.8438094466835,196729.853380478,0.0,1.0
2015-11-19,28.71,28.95,28.6,28.74,149157,28.1576530191716,28.3930356985378,28.0497692911288,28.1870758540924,152082.897927762,0.0,1.0
2015-11-20,28.94,29.15,28.67,28.89,138335,28.3832280868975,28.5891879313429,28.1184225726106,28.3341900286962,141048.611093257,0.0,1.0
2015-11-23,28.74,29.19,28.72,28.85,125617,28.1870758540924,28.6284183779039,28.1674606308119,28.2949595821352,128081.13188782,0.0,1.0
2015-11-24,28.9,28.95,28.16,28.61,185274,28.3439976403365,28.3930356985378,27.6182343789576,28.0595769027691,188908.377284794,0.0,1.0
2015-11-25,28.88,29.04,28.66,28.83,118034,28.324382417056,28.4813042033001,28.1086149609704,28.2753443588547,120349.382020323,0.0,1.0
2015-11-27,29.15,29.44,28.8,28.82,122888,28.5891879313429,28.8736086689103,28.2459215239339,28.2655367472145,125298.599197803,0.0,1.0
2015-11-30,29.17,29.56,29.12,29.34,252075,28.6088031546234,28.9913000085933,28.5597650964221,28.7755325525077,257019.761024561,0.0,1.0
2015-12-01,29.24,29.53,28.9801,29.19,361641,28.6774564361052,28.9618771736725,28.4225566095749,28.6284183779039,368735.032814373,0.0,1.0
2015-12-02,29.34,29.79,29.19,29.41,315167,28.7755325525077,29.2168750763192,28.6284183779039,28.8441858339895,321349.388169504,0.0,1.0
2015-12-03,29.05,29.79,29.03,29.47,244667,28.4911118149403,29.2168750763192,28.4714965916598,28.903031503831,249466.443997208,0.0,1.0
2015-12-04,29.88,30.04,29.0001,29.01,209206,29.3051435810815,29.4620653673255,28.4421718328554,28.4518813683793,213309.832886658,0.0,1.0
2015-12-07,29.2,29.91,28.92,29.91,365258,28.6382259895441,29.3345664160022,28.363612863617,29.3345664160022,372422.984716093,0.0,1.0
2015-12-08,29.53,29.66,28.8601,29.26,267682,28.9618771736725,29.0893761249959,28.3048652698919,28.6970716593857,272932.911516718,0.0,1.0
2015-12-09,29.26,29.61,29.18,29.45,284121,28.6970716593857,29.0403380667946,28.6186107662636,28.8834162805505,289694.382711729,0.0,1.0
2015-12-10,29.53,29.71,28.93,29.14,292289,28.9618771736725,29.1384141831971,28.3734204752573,28.5793803197026,298022.608073422,0.0,1.0
2015-12-11,28.86,29.32,28.84,29.0,424235,28.3047671937755,28.7559173292272,28.285151970495,28.442073756739,432556.891077078,0.0,1.0
2015-12-14,28.66,29.56,28.38,28.84,247220,28.1086149609704,28.9913000085933,27.8340018350432,28.285151970495,252069.524230851,0.0,1.0
2015-12-15,28.95,29.09,28.1792,28.89,342290,28.3930356985378,28.5303422615013,27.6370649933069,28.3341900286962,349004.439159364,0.0,1.0
2015-12-16,29.41,29.5,29.11,29.25,280009,28.8441858339895,28.9324543387518,28.5499574847818,28.6872640477454,285501.72077646,0.0,1.0
2015-12-17,29.16,29.8886,29.16,29.47,182555,28.5989955429831,29.3135781270921,28.5989955429831,28.903031503831,186136.040757071,0.0,1.0
2015-12-18,28.51,29.01,28.2,29.0,932891,27.9615007863666,28.4518813683793,27.6574648255187,28.442073756739,951190.803855849,0.0,1.0
2015-12-21,28.58,28.91,28.36,28.72,380816,28.0301540678483,28.3538052519767,27.8143866117627,28.1674606308119,388286.174013009,0.0,1.0
2015-12-22,28.61,28.84,28.27,28.8,408999,28.0595769027691,28.285151970495,27.7261181070004,28.2459215239339,417022.018206027,0.0,1.0
2015-12-23,28.83,28.915,28.58,28.84,267114,28.2753443588547,28.3587090577969,28.0301540678483,28.285151970495,272353.769498421,0.0,1.0
2015-12-24,28.88,29.69,28.58,28.74,155381,28.324382417056,29.1187989599166,28.0301540678483,28.1870758540924,158428.989339511,0.0,1.0
2015-12-28,28.84,28.85,28.3,28.85,261239,28.285151970495,28.2949595821352,27.7555409419212,28.2949595821352,266363.52415073,0.0,1.0
2015-12-29,29.39,29.48,29.0,29.0,173065,28.824570610709,28.9128391154713,28.442073756739,28.442073756739,176459.882740119,0.0,1.0
2015-12-30,28.72,29.46,28.65,29.46,200331,28.1674606308119,28.8932238921908,28.0988073493301,28.8932238921908,204260.738850784,0.0,1.0
2015-12-31,28.23,28.67,28.0,28.56,298441,27.6868876604394,28.1184225726106,27.4613125927136,28.0105388445678,304295.287116656,0.0,1.0
2016-01-04,27.07,27.8507,26.72,27.53,481064,26.5492047101699,27.3148849509246,26.2059383027609,27.0003548456216,490500.661777325,0.0,1.0
2016-01-05,26.33,27.1,26.02,26.63,664387,25.823441448791,26.5786275450906,25.5194054879431,26.1176697979986,677419.767798571,0.0,1.0
2016-01-06,26.71,26.78,25.54,25.93,389358,26.1961306911207,26.2647839726025,25.0486401292109,25.4311369831808,396995.735844494,0.0,1.0
2016-01-07,26.44,26.67,25.651,26.17,443214,25.9313251768338,26.1569002445597,25.1575046184177,25.6665196625469,451908.187494752,0.0,1.0
2016-01-08,25.45,26.67,25.37,26.61,435055,24.9603716244486,26.1569002445597,24.8819107313265,26.0980545747181,443589.138679124,0.0,1.0
2016-01-11,25.46,25.66,24.8661,25.55,432505,24.9701792360888,25.1663314688939,24.3877051807741,25.0584477408511,440989.11729417,0.0,1.0
2016-01-12,26.5,26.59,25.81,25.84,529666,25.9901708466753,26.0784393514376,25.3134456434977,25.3428684784185,540056.049758346,0.0,1.0
2016-01-13,26.01,26.85,25.78,26.7,502543,25.5095978763028,26.3334372540842,25.284022808577,26.1863230794804,512400.998768486,0.0,1.0
2016-01-14,26.93,27.05,25.0495,26.28,626467,26.4118981472063,26.5295894868893,24.5675767782564,25.7744033905897,638755.92037994,0.0,1.0
2016-01-15,25.99,26.15,25.15,26.13,506639,25.4899826530223,25.6469044392664,24.6661432752409,25.6272892159859,516577.346844085,0.0,1.0
2016-01-19,25.67,26.45,25.3998,26.26,295622,25.1761390805342,25.9411327884741,24.9111374140145,25.7547881673092,301420.988965993,0.0,1.0
2016-01-20,25.94,26.29,25.04,25.26,412383,25.4409445948211,25.78421100223,24.5582595471981,24.7740270032837,420472.399526297,0.0,1.0
2016-01-21,26.09,26.43,25.73,25.98,391104,25.5880587694249,25.9215175651935,25.2349847503757,25.4801750413821,398775.985781017,0.0,1.0
2016-01-22,26.52,26.91,26.44,26.55,257376,26.0097860699558,26.3922829239258,25.9313251768338,26.0392089048766,262424.74665658,0.0,1.0
2016-01-25,26.04,26.5,25.95,26.31,240259,25.5390207112236,25.9901708466753,25.4507522064613,25.8038262255105,244971.975658038,0.0,1.0
2016-01-26,26.69,26.84,26.24,26.24,171926,26.1765154678402,26.323629642444,25.7351729440287,25.7351729440287,175298.539854839,0.0,1.0
2016-01-27,26.35,26.83,24.25,26.52,209750,25.8430566720715,26.3138220308037,23.783458227618,26.0097860699558,213864.504115448,0.0,1.0
2016-01-28,26.87,27.23,26.41,26.64,279987,26.3530524773648,26.7061264964139,25.901902341913,26.1274774096389,285479.289219413,0.0,1.0
2016-01-29,28.08,28.17,26.87,26.87,664461,27.5397734858356,27.6280419905979,26.3530524773648,26.3530524773648,677495.219399546,0.0,1.0
2016-02-01,27.58,27.87,27.07,27.87,272375,27.0493929038228,27.3338136413902,26.5492047101699,27.3338136413902,277717.970481265,0.0,1.0
2016-02-02,27.89,28.5,27.52,27.58,652165,27.3534288646708,27.9516931747263,26.9905472339813,27.0493929038228,664958.018242913,0.0,1.0
2016-02-03,28.3,28.68,27.9301,28.25,339502,27.7555409419212,28.1282301842509,27.3927573873482,27.7065028837199,346161.749111814,0.0,1.0
2016-02-04,28.43,28.64,28.18,28.25,233779,27.8830398932445,28.0889997376899,27.6378496022381,27.7065028837199,238364.862491563,0.0,1.0
2016-02-05,27.76,28.3,27.63,28.3,264286,27.2259299133474,27.7555409419212,27.0984309620241,27.7555409419212,269470.294801695,0.0,1.0
2016-02-08,27.84,27.97,27.03,27.35,352935,27.3043908064695,27.4318897577928,26.5099742636088,26.823817836097,359858.253921267,0.0,1.0
2016-02-09,27.71,28.23,27.285,27.37,193190,27.1768918551462,27.6868876604394,26.7600683604353,26.8434330593775,196979.659356679,0.0,1.0
2016-02-10,27.53,28.06,27.42,27.95,246832,27.0003548456216,27.5201582625551,26.8924711175788,27.4122745345123,251673.913133846,0.0,1.0
2016-02-11,27.37,27.52,26.41,26.97,242248,26.8434330593775,26.9905472339813,25.901902341913,26.4511285937673,246999.992338303,0.0,1.0
2016-02-12,27.59,27.84,26.87,27.53,203921,27.0592005154631,27.3043908064695,26.3530524773648,27.0003548456216,207921.161114309,0.0,1.0
2016-02-16,28.8,28.89,27.6,27.88,392637,28.2459215239339,28.3341900286962,27.0690081271034,27.3436212530305,400339.057460679,0.0,1.0
2016-02-17,28.93,29.45,28.5,28.95,597171,28.3734204752573,28.8834162805505,27.9516931747263,28.3930356985378,608885.243323605,0.0,1.0
2016-02-18,28.82,29.28,28.79,28.99,337166,28.2655367472145,28.7166868826662,28.2361139122937,28.4322661450988,343779.925599948,0.0,1.0
2016-02-19,29.88,30.02,28.88,28.88,506788,29.3051435810815,29.442450144045,28.324382417056,28.324382417056,516729.269662263,0.0,1.0
2016-02-22,29.64,30.09,29.43,29.88,314145,29.0697609017153,29.5111034255268,28.86380105727,29.3051435810815,320307.340383064,0.0,1.0
2016-02-23,29.14,29.63,29.11,29.43,271710,28.5793803197026,29.0599532900751,28.5499574847818,28.86380105727,277039.925688717,0.0,1.0
2016-02-24,29.47,29.49,28.84,28.9,295212,28.903031503831,28.9226467271115,28.285151970495,28.3439976403365,301002.946311942,0.0,1.0
2016-02-25,29.59,29.96,29.43,29.56,127245,29.0207228435141,29.3836044742035,28.86380105727,28.9913000085933,129741.067109274,0.0,1.0
2016-02-26,29.87,30.04,29.61,29.79,252452,29.2953359694412,29.4620653673255,29.0403380667946,29.2168750763192,257404.156343043,0.0,1.0
2016-02-29,29.83,29.98,29.71,29.8,374515,29.2561055228802,29.403219697484,29.1384141831971,29.2266826879594,381861.572151595,0.0,1.0
2016-03-01,31.57,31.57,29.77,29.77,708862,30.9626299482845,30.9626299482845,29.1972598530387,29.1972598530387,722767.199600882,0.0,1.0
2016-03-02,30.97,31.64,30.85,31.48,337910,30.3741732498692,31.0312832297663,30.2564819101862,30.8743614435222,344538.520074618,0.0,1.0
2016-03-03,31.09,31.2079,30.83,31.08,201099,30.4918645895523,30.6074963307909,30.2368666869057,30.482056977912,205043.804114958,0.0,1.0
2016-03-04,31.21,31.35,30.79,30.89,221163,30.6095559292354,30.7468624921989,30.1976362403447,30.2957123567472,225501.384141525,0.0,1.0
2016-03-07,30.68,31.14,30.35,30.96,361617,30.0897525123019,30.5409026477536,29.7661013281734,30.364365638229,368710.562024867,0.0,1.0
2016-03-08,30.53,30.7,30.19,30.4,418136,29.942638337698,30.1093677355824,29.6091795419294,29.8151393863747,426338.251694003,0.0,1.0
2016-03-09,31.46,31.71,30.69,30.7,395657,30.8547462202417,31.0999365112481,30.0995601239421,30.1093677355824,403418.298473449,0.0,1.0
2016-03-10,30.79,31.87,30.62,31.52,297032,30.1976362403447,31.2568582974922,30.0309068424603,30.9135918900833,302858.647849439,0.0,1.0
2016-03-11,31.25,31.69,30.71,30.99,323084,30.6487863757964,31.0803212879676,30.1191753472226,30.3937884731498,329421.689857618,0.0,1.0
2016-03-14,31.55,31.8,31.03,31.26,314205,30.943014725004,31.1882050160104,30.4330189197108,30.6585939874366,320368.517356827,0.0,1.0
2016-03-15,31.5,31.64,31.09,31.31,232377,30.8939766668028,31.0312832297663,30.4918645895523,30.7076320456379,236935.360537952,0.0,1.0
2016-03-16,32.21,32.33,31.26,31.4,433524,31.5903170932608,31.7080084329439,30.6585939874366,30.7959005504002,442028.106231922,0.0,1.0
2016-03-17,32.7,32.8,31.96,32.13,274375,32.0708900636333,32.1689661800359,31.3451268022545,31.5118562001388,279757.202940053,0.0,1.0
2016-03-18,32.8,32.98,32.0077,32.9,771915,32.1689661800359,32.3455031895605,31.3919091097785,32.2670422964384,787057.061712878,0.0,1.0
2016-03-21,32.64,32.88,31.78,32.62,197178,32.0120443937918,32.2474270731579,31.1685897927299,31.9924291705113,201045.888879504,0.0,1.0
2016-03-22,33.79,33.89,31.76,32.54,563537,33.1399197324211,33.2379958488237,31.1489745694494,31.9139682773893,574591.471064159,0.0,1.0
2016-03-23,33.26,33.75,33.25,33.62,250804,32.6201163154876,33.1006892858601,32.6103087038473,32.9731903345368,255723.828797001,0.0,1.0
2016-03-24,33.5,33.56,32.66,33.0,317560,32.8554989948537,32.9143446646952,32.0316596170723,32.365118412841,323789.329806445,0.0,1.0
2016-03-28,33.31,33.87,33.25,33.5,267568,32.6691543736889,33.2183806255431,32.6103087038473,32.8554989948537,272816.675266566,0.0,1.0
2016-03-29,34.81,34.92,33.455,33.51,644888,34.1402961197271,34.2481798477699,32.8113647424726,32.865306606494,657538.270941613,0.0,1.0
2016-03-30,34.99,35.49,34.8,34.87,299726,34.3168331292517,34.8072137112644,34.1304885080868,34.1991417895686,305605.493971427,0.0,1.0
2016-03-31,34.79,35.23,34.68,34.9,282541,34.1206808964466,34.5522158086178,34.0127971684038,34.2285646244894,288083.389069287,0.0,1.0
2016-04-01,35.01,35.13,34.34,34.34,437129,34.3364483525322,34.4541396922153,33.6793383726351,33.6793383726351,445703.822738888,0.0,1.0
2016-04-04,34.72,35.25,34.68,35.25,325996,34.0520276149648,34.5718310318983,34.0127971684038,34.5718310318983,332390.812317615,0.0,1.0
2016-04-05,34.75,35.09,34.27,34.38,321052,34.0814504498856,34.4149092456542,33.6106850911533,33.7185688191961,327349.829679489,0.0,1.0
2016-04-06,34.64,35.03,33.9,34.69,405636,33.9735667218428,34.3560635758127,33.2478034604639,34.022604780044,413593.048826574,0.0,1.0
2016-04-07,34.35,34.7,33.98,34.51,348137,33.6891459842754,34.0324123916843,33.3262643535859,33.8460677705195,354966.135252633,0.0,1.0
2016-04-08,34.49,35.04,34.33,34.57,283449,33.826452547239,34.365871187453,33.6695307609949,33.904913440361,289009.200605576,0.0,1.0
2016-04-11,35.17,35.19,34.68,34.68,424809,34.4933701387763,34.5129853620568,34.0127971684038,34.0127971684038,433142.15079275,0.0,1.0
2016-04-12,34.97,35.25,34.69,35.25,389289,34.2972179059712,34.5718310318983,34.022604780044,34.5718310318983,396925.382324666,0.0,1.0
2016-04-13,35.29,35.39,34.55,35.0,266064,34.6110614784593,34.7091375948619,33.8852982170805,34.3266407408919,271283.172457558,0.0,1.0
2016-04-14,35.2,35.39,34.89,35.12,284739,34.522792973697,34.7091375948619,34.2187570128491,34.444332080575,290324.505541496,0.0,1.0
2016-04-15,35.26,35.79,34.604,35.05,261088,34.5816386435386,35.1014420604721,33.9382593199378,34.3756787990932,266209.562100091,0.0,1.0
2016-04-18,34.92,35.06,34.25,34.33,245688,34.2481798477699,34.3854864107335,33.5910698678728,33.6695307609949,250507.47216742,0.0,1.0
2016-04-19,34.52,34.84,34.27,34.45,255137,33.8558753821597,34.1697189546479,33.6106850911533,33.7872221006779,260141.825918966,0.0,1.0
2016-04-20,32.5,34.2,32.41,33.83,630959,31.8747378308282,33.5420318096716,31.7864693260659,33.1791501789821,643336.03648238,0.0,1.0
2016-04-21,32.85,33.1,32.2216,32.4,619703,32.2180042382372,32.4631945292435,31.6016939227635,31.7766617144257,631859.236204317,0.0,1.0
2016-04-22,33.28,33.37,32.84,32.85,376483,32.6397315387681,32.7280000435304,32.2081966265969,32.2180042382372,383868.176891043,0.0,1.0
2016-04-25,33.15,33.38,32.98,33.3,242986,32.5122325874448,32.7378076551707,32.3455031895605,32.6593467620486,247752.469115596,0.0,1.0
2016-04-26,33.66,33.9,33.35,33.35,248766,33.0124207810978,33.2478034604639,32.7083848202499,32.7083848202499,253645.850921495,0.0,1.0
2016-04-27,34.16,34.25,33.4288,33.54,252262,33.5028013631105,33.5910698678728,32.7856687999751,32.8947294414147,257210.429259458,0.0,1.0
2016-04-28,32.85,33.94,32.76,33.9,204230,32.2180042382372,33.2870339070249,32.1297357334749,33.2478034604639,208236.222529192,0.0,1.0
2016-04-29,32.35,33.17,31.98,32.89,216842,31.7276236562244,32.5318478107253,31.364742025535,32.2572346847982,221095.622414313,0.0,1.0
2016-05-02,33.3,33.3,32.2424,32.44,460955,32.6593467620486,32.6593467620486,31.6220937549753,31.8158921609867,469997.199020436,0.0,1.0
2016-05-03,34.42,34.99,33.33,34.28,500899,33.7577992657572,34.3168331292517,32.6887695969694,33.6204927027936,510724.74968736,0.0,1.0
2016-05-04,34.55,34.97,34.32,34.37,569033,33.8852982170805,34.2972179059712,33.6597231493546,33.7087612075559,580195.28186091,0.0,1.0
2016-05-05,34.55,34.945,34.26,34.58,355764,33.8852982170805,34.2726988768705,33.6008774795131,33.9147210520012,362742.748234223,0.0,1.0
2016-05-06,33.92,34.705,33.755,34.36,452597,33.2674186837444,34.0373161975044,33.1055930916802,33.6989535959156,461475.246575159,0.0,1.0
2016-05-09,34.41,34.8,33.67,33.67,461677,33.7479916541169,34.1304885080868,33.0222283927381,33.0222283927381,470733.361938059,0.0,1.0
2016-05-10,34.78,34.99,34.2,34.5,366397,34.1108732848063,34.3168331292517,33.5420318096716,33.8362601588792,373584.327601373,0.0,1.0
2016-05-11,35.2,35.27,34.75,34.76,371024,34.522792973697,34.5914462551788,34.0814504498856,34.0912580615258,378302.09189478,0.0,1.0
2016-05-12,34.43,35.475,33.96,35.34,273349,33.7676068773974,34.792502293804,33.3066491303054,34.6600995366606,278711.076688695,0.0,1.0
2016-05-13,34.7,35.05,34.36,34.36,311255,34.0324123916843,34.3756787990932,33.6989535959156,33.6989535959156,317360.649480114,0.0,1.0
2016-05-16,34.88,35.22,34.5,34.78,372067,34.2089494012089,34.5424081969775,33.8362601588792,34.1108732848063,379365.551622038,0.0,1.0
2016-05-17,33.53,35.39,33.24,34.8,360582,32.8849218297745,34.7091375948619,32.6005010922071,34.1304885080868,367655.259227445,0.0,1.0
2016-05-18,34.21,34.745,33.161,33.42,346364,33.5518394213118,34.0765466440654,32.5230209602491,32.7770381017317,353158.355677917,0.0,1.0
2016-05-19,33.74,34.75,33.33,34.07,206813,33.0908816742198,34.0814504498856,32.6887695969694,33.4145328583482,210869.891249718,0.0,1.0
2016-05-20,35.54,35.559,34.03,34.03,449475,34.8562517694657,34.8748862315822,33.3753024117872,33.3753024117872,458292.00470699,0.0,1.0
2016-05-23,35.93,36.31,35.52,35.52,270669,35.2387486234356,35.6114378657653,34.8366365461852,34.8366365461852,275978.505193918,0.0,1.0
2016-05-24,37.14,37.17,35.95,35.99,336142,36.4254696319065,36.4548924668272,35.2583638467162,35.2975942932772,342735.838581049,0.0,1.0
2016-05-25,36.82,37.27,36.4701,37.05,268404,36.1116260594183,36.5529685832298,35.7684577281258,36.3372011271442,273669.07443434,0.0,1.0
2016-05-26,37.12,37.4,36.62,37.4,183689,36.405854408626,36.6804675345531,35.9154738266132,36.6804675345531,187292.285561204,0.0,1.0
2016-05-27,37.86,38.03,37.03,37.03,203434,37.1316176700048,37.2983470678892,36.3175859038637,36.3175859038637,207424.608010594,0.0,1.0
2016-05-31,38.17,38.22,37.69,38.0,318153,37.4356536308527,37.484691689054,36.9648882721205,37.2689242329684,324393.962230476,0.0,1.0
2016-06-01,38.11,39.03,37.88,38.06,406088,37.3768079610112,38.2791082319146,37.1512328932853,37.3277699028099,414053.915362261,0.0,1.0
2016-06-02,38.24,38.37,37.83,37.88,207050,37.5043069123345,37.6318058636578,37.1021948350841,37.1512328932853,211111.540296084,0.0,1.0
2016-06-03,38.18,38.5,37.54,38.31,197758,37.445461242493,37.7593048149811,36.8177740975167,37.5729601938163,201637.266292552,0.0,1.0
2016-06-06,38.28,38.42,37.95,38.37,182298,37.5435373588955,37.6808439218591,37.2198861747671,37.6318058636578,185873.999386117,0.0,1.0
2016-06-07,38.27,38.42,37.6168,38.25,215867,37.5337297472553,37.6808439218591,36.8930965549138,37.5141145239748,220101.496590653,0.0,1.0
2016-06-08,38.63,38.84,38.13,38.34,186815,37.8868037663045,38.0927636107498,37.3964231842917,37.6023830287371,190479.60589429,0.0,1.0
2016-06-09,38.85,39.03,38.39,38.56,275250,38.1025712223901,38.2791082319146,37.6514210869383,37.8181504848227,280649.367140773,0.0,1.0
2016-06-10,38.22,38.8,38.0,38.34,233760,37.484691689054,38.0535331641888,37.2689242329684,37.6023830287371,238345.489783205,0.0,1.0
2016-06-13,37.87,38.38,37.77,37.88,155409,37.1414252816451,37.6416134752981,37.0433491652425,37.1512328932853,158457.538593934,0.0,1.0
2016-06-14,38.0,38.37,37.65,37.95,267987,37.2689242329684,37.6318058636578,36.9256578255595,37.2198861747671,273243.894466682,0.0,1.0
2016-06-15,38.38,38.85,38.15,38.16,278347,37.6416134752981,38.1025712223901,37.4160384075722,37.4258460192125,283807.118603207,0.0,1.0
2016-06-16,37.91,38.19,37.5001,38.1,189546,37.1806557282061,37.4552688541332,36.7786417270721,37.3670003493709,193264.177816766,0.0,1.0
2016-06-17,37.47,38.04,37.26,38.0,637108,36.7491208160349,37.3081546795294,36.5431609715895,37.2689242329684,649605.656676925,0.0,1.0
2016-06-20,38.22,38.66,37.865,37.91,155782,37.484691689054,37.9162266012252,37.136521475825,37.1806557282061,158837.855447498,0.0,1.0
2016-06-21,37.95,38.3,37.74,38.16,124389,37.2198861747671,37.563152582176,37.0139263303218,37.4258460192125,126829.043158124,0.0,1.0
2016-06-22,37.99,38.4,37.85,38.0,166256,37.2591166213281,37.6612286985786,37.1218100583646,37.2689242329684,169517.315834174,0.0,1.0
2016-06-23,38.74,38.76,38.24,38.24,294538,37.9946874943473,38.0143027176278,37.5043069123345,37.5043069123345,300315.724973329,0.0,1.0
2016-06-24,36.78,37.79,36.42,37.32,768564,36.0723956128573,37.062964388523,35.7193215938081,36.6020066414311,783640.327728178,0.0,1.0
2016-06-27,35.58,36.8509,35.42,36.55,255565,34.8954822160267,36.1419315793867,34.7385604297826,35.8468205451314,260578.221665147,0.0,1.0
2016-06-28,35.79,36.22,35.46,36.22,260600,35.1014420604721,35.523169361003,34.7777908763437,35.523169361003,265711.989380147,0.0,1.0
2016-06-29,36.38,36.49,36.04,36.05,179673,35.6800911472471,35.7879748752899,35.3466323514784,35.3564399631187,183197.506783957,0.0,1.0
2016-06-30,37.96,37.96,36.55,36.58,260473,37.2296937864074,37.2296937864074,35.8468205451314,35.8762433800522,265582.498119014,0.0,1.0
2016-07-01,37.54,37.95,37.3,37.79,123459,36.8177740975167,37.2198861747671,36.5823914181506,37.062964388523,125880.800064787,0.0,1.0
2016-07-05,37.24,37.48,36.85,37.48,125838,36.523545748309,36.7589284276751,36.1410488943391,36.7589284276751,128306.467074516,0.0,1.0
2016-07-06,37.33,37.52,36.7,37.04,149557,36.6118142530713,36.7981588742362,35.9939347197353,36.3273935155039,152490.744419519,0.0,1.0
2016-07-07,37.72,37.875,37.22,37.48,131446,36.9943111070413,37.1463290874652,36.5039305250285,36.7589284276751,134024.474888959,0.0,1.0
2016-07-08,38.44,38.59,37.73,38.51,314491,37.7004591451396,37.8475733197434,37.0041187186815,37.7691124266214,320660.127598434,0.0,1.0
2016-07-11,38.81,39.04,38.34,38.53,273143,38.063340775829,38.2889158435549,37.6023830287371,37.7887276499019,278501.03574544,0.0,1.0
2016-07-12,39.26,39.32,38.68,38.68,267644,38.5046832996405,38.563528969482,37.9358418245057,37.9358418245057,272894.1661,0.0,1.0
2016-07-13,39.9,40.15,39.26,39.53,214508,39.1323704446168,39.3775607356232,38.5046832996405,38.7694888139274,218715.838134906,0.0,1.0
2016-07-14,39.03,39.4216,38.0,39.1,257323,38.2791082319146,38.663174303747,37.2689242329684,38.3477615133964,262370.706996422,0.0,1.0
2016-07-15,39.17,39.36,38.51,39.32,212744,38.4164147948782,38.602759416043,37.7691124266214,38.563528969482,216917.235106255,0.0,1.0
2016-07-18,39.51,40.05,39.16,39.56,134741,38.7498735906469,39.2794846192206,38.406607183238,38.7989116488482,137384.110364813,0.0,1.0
2016-07-19,39.53,39.965,39.301,39.63,98507,38.7694888139274,39.1961199202785,38.5448945073656,38.8675649303299,100439.335908941,0.0,1.0
2016-07-20,40.0,40.14,39.66,39.8,149785,39.2304465610194,39.3677531239829,38.8969877652507,39.0342943282143,152723.216919821,0.0,1.0
2016-07-21,39.69,40.24,39.4,40.04,195326,38.9264106001715,39.4658292403855,38.6419898626041,39.2696770075804,199157.559622665,0.0,1.0
2016-07-22,39.79,40.02,39.17,39.51,151884,39.024486716574,39.2500617842999,38.4164147948782,38.7498735906469,154863.391385319,0.0,1.0
2016-07-25,39.95,40.1,39.59,39.92,187312,39.1814085028181,39.3285226774219,38.8283344837689,39.1519856678973,190986.3551603,0.0,1.0
2016-07-26,40.51,40.53,40.03,40.16,191340,39.7306347546724,39.7502499779529,39.2598693959401,39.3873683472634,195093.3693323,0.0,1.0
2016-07-27,40.74,40.97,40.3403,40.86,177624,39.9562098223982,40.1817848901241,39.5641995851372,40.0739011620813,181108.313129928,0.0,1.0
2016-07-28,41.01,41.9,39.76,40.89,302181,40.2210153366851,41.0938927726678,38.9950638816532,40.103323997002,308108.65181459,0.0,1.0
2016-07-29,40.72,41.4,40.5,41.13,232357,39.9365945991177,40.603512190655,39.7208271430321,40.3387066763682,236914.968213365,0.0,1.0
2016-08-01,40.99,41.1,40.35,40.91,364591,40.2014001134046,40.3092838414474,39.5737129684283,40.1229392202826,371742.900691086,0.0,1.0
2016-08-02,39.91,43.54,39.25,43.54,406180,39.1421780562571,42.7023410816696,38.4948756880002,42.7023410816696,414147.720055365,0.0,1.0
2016-08-03,40.57,40.745,39.81,40.03,342112,39.7894804245139,39.9611136282183,39.0441019398545,39.2598693959401,348822.947470533,0.0,1.0
2016-08-04,40.94,41.2,40.6168,40.69,195764,40.1523620552033,40.4073599578499,39.8353800469903,39.9071717641969,199604.15153114,0.0,1.0
2016-08-05,41.64,41.64,40.76,41.0,283620,40.8388948700212,40.8388948700212,39.9758250456787,40.2112077250449,289183.554980803,0.0,1.0
2016-08-08,42.09,42.2,41.44,41.75,257607,41.2802373938326,41.3881211218754,40.6427426372161,40.946778598064,262660.27800557,0.0,1.0
2016-08-09,42.25,42.56,42.1,42.17,155617,41.4371591800767,41.7411951409246,41.2900450054729,41.3586982869547,158669.618769648,0.0,1.0
2016-08-10,41.66,42.27,41.33,42.25,238937,40.8585100933017,41.4567744033572,40.5348589091733,41.4371591800767,243624.043002779,0.0,1.0
2016-08-11,41.37,41.79,41.36,41.55,181738,40.5740893557343,40.986009044625,40.564281744094,40.7506263652589,185303.014297656,0.0,1.0
2016-08-12,41.69,41.7,41.011,41.32,238756,40.8879329282224,40.8977405398627,40.2219960978491,40.525051297533,243439.492465259,0.0,1.0
2016-08-15,41.87,41.97,41.48,41.62,108893,41.064469937747,41.1625460541496,40.6819730837771,40.8192796467406,111029.07006743,0.0,1.0
2016-08-16,41.56,41.95,41.2342,41.76,178674,40.7604339768991,41.1429308308691,40.4409019896596,40.9565862097042,182178.910170792,0.0,1.0
2016-08-17,41.93,42.22,41.153,41.6,184641,41.1233156075885,41.4077363451559,40.3612641831407,40.7996644234601,188262.960211588,0.0,1.0
2016-08-18,42.28,42.32,41.6451,41.8,232943,41.4665820149975,41.5058124615585,40.8438967519577,40.9958166562652,237512.463323789,0.0,1.0
2016-08-19,43.64,44.0,42.28,42.38,342569,42.8004171980721,43.1534912171213,41.4665820149975,41.5646581314,349288.912087366,0.0,1.0
2016-08-22,43.8,47.47,43.2,47.47,443404,42.9573389843162,46.5567324562897,42.3688822859009,46.5567324562897,452101.914578337,0.0,1.0
2016-08-23,43.62,44.29,43.47,44.1,187954,42.7808019747916,43.4379119546887,42.6336878001878,43.2515673335239,191640.948779571,0.0,1.0
2016-08-24,43.78,43.92,43.51,43.73,240239,42.9377237610357,43.0750303239993,42.6729182467488,42.8886857028344,244951.58333345,0.0,1.0
2016-08-25,43.99,44.105,43.51,43.79,203224,43.143683605481,43.256471139344,42.6729182467488,42.9475313726759,207210.488602422,0.0,1.0
2016-08-26,43.61,44.07,43.3,43.88,173063,42.7709943631514,43.2221444986031,42.4669584023035,43.0357998774382,176457.843507661,0.0,1.0
2016-08-29,44.09,44.22,43.66,43.75,192853,43.2417597218836,43.3692586732069,42.8200324213526,42.9083009261149,196636.048687373,0.0,1.0
2016-08-30,44.09,44.4,43.74,44.28,121402,43.2417597218836,43.5457956827315,42.8984933144747,43.4281043430484,123783.449480923,0.0,1.0
2016-08-31,43.95,44.16,43.29,44.05,234130,43.10445315892,43.3104130033654,42.4571507906632,43.2025292753226,238722.747788081,0.0,1.0
2016-09-01,45.0,45.22,43.78,43.79,510426,44.1342523811468,44.3500198372324,42.9377237610357,42.9475313726759,520438.6335048,0.0,1.0
2016-09-02,45.39,45.42,44.49,45.34,313878,44.5167492351167,44.5461720700375,43.6340641874938,44.4677111769155,320035.102849815,0.0,1.0
2016-09-06,45.8,45.835,44.92,45.6,382436,44.9188613123672,44.9531879531081,44.0557914880247,44.7227090795621,389937.952304627,0.0,1.0
2016-09-07,45.61,46.0,45.05,45.99,443392,44.7325166912023,45.1150135451723,44.1832904393481,45.105205933532,452089.679183585,0.0,1.0
2016-09-08,45.53,45.59,44.83,45.59,234037,44.6540557980803,44.7129014679218,43.9675229832624,44.7129014679218,238627.923478747,0.0,1.0
2016-09-09,44.51,45.29,44.35,45.14,314959,43.6536794107743,44.4186731187142,43.4967576245302,44.2715589441104,321137.30799379,0.0,1.0
2016-09-12,44.99,45.0,44.01,44.27,199961,44.1244447695065,44.1342523811468,43.1632988287616,43.4182967314082,203883.480845908,0.0,1.0
2016-09-13,44.17,45.44,44.05,45.15,337005,43.3202206150056,44.565787293318,43.2025292753226,44.2813665557506,343615.767387016,0.0,1.0
2016-09-14,43.56,44.71,43.51,44.36,300283,42.7219563049501,43.8498316435794,42.6729182467488,43.5065652361705,306173.4202112,0.0,1.0
2016-09-15,44.71,44.95,43.3334,43.78,368477,43.8498316435794,44.0852143229455,42.4997158251819,42.9377237610357,375705.129358513,0.0,1.0
2016-09-16,44.76,45.3599,44.09,44.89,418403,43.8988697017807,44.4872283240796,43.2417597218836,44.026368653104,426610.489227251,0.0,1.0
2016-09-19,45.47,45.54,45.08,45.08,221108,44.5952101282388,44.6638634097205,44.2127132742688,44.2127132742688,225445.305248908,0.0,1.0
2016-09-20,45.915,46.3937,45.6,45.86,432729,45.0316488462301,45.5011392154491,44.7227090795621,44.9777069822087,441217.511329553,0.0,1.0
2016-09-21,46.26,46.34,45.6435,45.91,493049,45.3700114478189,45.4484723409409,44.7653721901972,45.02674504041,502720.762286616,0.0,1.0
2016-09-22,46.96,47.17,46.26,46.48,494515,46.0565442626367,46.2625041070821,45.3700114478189,45.5857789039045,504215.519678908,0.0,1.0
2016-09-23,46.18,47.04,45.93,46.68,254984,45.2915505546969,46.1350051557588,45.0463602636905,45.7819311367096,259985.824635869,0.0,1.0
2016-09-26,46.0,46.65,45.57,46.27,432898,45.1150135451723,45.7525083017888,44.6932862446413,45.3798190594592,441389.826472321,0.0,1.0
2016-09-27,47.23,47.26,45.73,46.07,556855,46.3213497769236,46.3507726118444,44.8502080308854,45.1836668266541,567778.395419347,0.0,1.0
2016-09-28,46.77,48.28,46.59,48.28,247460,45.8701996414719,47.3511489991504,45.6936626319473,47.3511489991504,252314.232125906,0.0,1.0
2016-09-29,47.02,47.6,46.2011,46.51,432144,46.1153899324783,46.684231407613,45.3122446152578,45.6152017388253,440621.035835357,0.0,1.0
2016-09-30,47.32,47.53,47.03,47.05,266061,46.4096182816859,46.6155781261313,46.1251975441185,46.144812767399,271280.113608869,0.0,1.0
2016-10-03,47.31,47.8919,46.94,47.04,324091,46.3998106700457,46.9705155913921,46.0369290393562,46.1350051557588,330448.443400618,0.0,1.0
2016-10-04,46.86,47.41,46.32,47.41,228708,45.9584681462342,46.4978867864482,45.4288571176604,46.4978867864482,233194.388592305,0.0,1.0
2016-10-05,47.25,47.4,46.77,46.89,194207,46.3409650002041,46.4880791748079,45.8701996414719,45.9878909811549,198016.609061973,0.0,1.0
2016-10-06,48.55,48.59,47.1,47.18,464145,47.6159545134373,47.6551849599983,46.1938508256003,46.2723117187223,473249.774792203,0.0,1.0
2016-10-07,47.8,48.33,47.45,48.33,192739,46.8803836404181,47.4001870573516,46.5371172330092,47.4001870573516,196519.812437222,0.0,1.0
2016-10-10,48.0,48.24,47.89,48.0,106411,47.0765358732232,47.3119185525894,46.9686521451804,47.0765358732232,108498.382586074,0.0,1.0
2016-10-11,47.45,48.03,46.88,48.03,272712,46.5371172330092,47.105958708144,45.9780833695147,47.105958708144,278061.58115057,0.0,1.0
2016-10-12,47.8,47.85,46.93,47.13,173244,46.8803836404181,46.9294216986194,46.027121427716,46.2232736605211,176642.394045181,0.0,1.0
2016-10-13,45.73,47.8605,45.5,47.2,438831,44.8502080308854,46.9397196908417,44.6246329631595,46.2919269420029,447439.209561317,0.0,1.0
2016-10-14,46.14,46.97,45.47,45.47,202550,45.2523201081358,46.066351874277,44.5952101282388,44.5952101282388,206523.26726381,0.0,1.0
2016-10-17,46.82,47.32,46.01,46.01,404825,45.9192376996732,46.4096182816859,45.1248211568125,45.1248211568125,412766.140064535,0.0,1.0
2016-10-18,46.83,47.73,46.8,47.29,329391,45.9290453113134,46.8117303589364,45.8996224763927,46.3801954467651,335852.409416408,0.0,1.0
2016-10-19,46.9,47.0833,46.51,46.7,303091,45.9976985927952,46.1774721141611,45.6152017388253,45.8015463599901,309036.502583339,0.0,1.0
2016-10-20,46.83,47.02,46.4401,46.8,188057,45.9290453113134,46.1153899324783,45.5466465334599,45.8996224763927,191745.969251198,0.0,1.0
2016-10-21,46.68,46.78,46.18,46.41,150940,45.7819311367096,45.8800072531121,45.2915505546969,45.5171256224227,153900.873664771,0.0,1.0
2016-10-24,47.5,47.72,46.82,46.82,240079,46.5861552912105,46.8019227472961,45.9192376996732,45.9192376996732,244788.444736747,0.0,1.0
2016-10-25,47.6,47.92,47.34,47.67,192281,46.684231407613,46.9980749801012,46.4292335049664,46.7528846890948,196052.82820416,0.0,1.0
2016-10-26,47.59,48.16,47.331,47.58,357703,46.6744237959728,47.2334576594673,46.4204066544902,46.6646161843325,364719.784103019,0.0,1.0
2016-10-27,47.33,48.2,47.27,48.06,346849,46.4194258933262,47.2726881060283,46.3605802234846,47.1353815430648,353652.869549173,0.0,1.0
2016-10-28,47.35,48.19,47.165,47.33,247350,46.4390411166067,47.2628804943881,46.257600301262,46.4194258933262,252202.074340673,0.0,1.0
2016-10-31,47.7,47.89,46.88,47.28,317393,46.7823075240156,46.9686521451804,45.9780833695147,46.3703878351249,323619.053896136,0.0,1.0
2016-11-01,48.02,50.79,47.46,48.62,757700,47.0961510965037,49.8128595208543,46.5469248446495,47.684607794919,772563.21701204,0.0,1.0
2016-11-02,49.07,49.23,48.14,48.18,455647,48.1259503187305,48.2828721049746,47.2138424361868,47.2530728827478,464585.076074811,0.0,1.0
2016-11-03,46.54,49.0,46.39,48.92,535245,45.644624573746,48.0572970372487,45.4975103991422,47.9788361441267,545744.488702137,0.0,1.0
2016-11-04,47.13,47.9599,46.43,46.43,473504,46.2232736605211,47.0372073505458,45.5367408457032,45.5367408457032,482792.363083104,0.0,1.0
2016-11-07,49.42,49.6,47.6863,47.83,428041,48.4692167261394,48.645753735664,46.7688710960684,46.9098064753389,436437.550446153,0.0,1.0
2016-11-08,49.56,49.85,48.8686,49.44,242773,48.606523289103,48.8909440266704,47.9284250202958,48.4888319494199,247535.290858735,0.0,1.0
2016-11-09,49.76,49.85,47.9,48.82,360911,48.8026755219081,48.8909440266704,46.9784597568207,47.8807600277241,367990.712966916,0.0,1.0
2016-11-10,49.6,50.934,49.25,50.51,417898,48.645753735664,49.954089128474,48.3024873282551,49.5382463949272,426095.583031407,0.0,1.0
2016-11-11,51.29,51.3259,49.2,49.75,381963,50.3032401028671,50.3384494286556,48.2534492700538,48.7928679102678,389455.673828124,0.0,1.0
2016-11-14,51.52,52.2,50.8712,51.86,465020,50.5288151705929,51.1957327621303,49.8924973273732,50.8622739663616,474141.938992924,0.0,1.0
2016-11-15,52.4,52.5,51.29,51.49,254098,51.3918849949354,51.4899611113379,50.3032401028671,50.4993923356722,259082.444656625,0.0,1.0
2016-11-16,53.17,53.18,52.2,52.4,286929,52.147071091235,52.1568787028752,51.1957327621303,51.3918849949354,292557.465083869,0.0,1.0
2016-11-17,54.08,54.23,53.0,53.48,262809,53.0395637504982,53.186677925102,51.9803416933507,52.4511070520829,267964.321630879,0.0,1.0
2016-11-18,54.34,54.39,53.62,54.32,351838,53.2945616531448,53.3435997113461,52.5884136150465,53.2749464298643,358739.734917622,0.0,1.0
2016-11-21,54.43,55.0,53.49,55.0,313161,53.3828301579071,53.9418640214016,52.4609146637231,53.9418640214016,319304.038013339,0.0,1.0
2016-11-22,55.3,55.4,54.2,54.48,274338,54.2360923706093,54.3341684870118,53.1572550901812,53.4318682161084,279719.477139565,0.0,1.0
2016-11-23,55.3,55.66,54.811,55.17,192280,54.2360923706093,54.5891663896584,53.7565001614008,54.108593419286,196051.80858793,0.0,1.0
2016-11-25,55.55,55.746,55.3,55.43,102555,54.4812826616156,54.6735118497646,54.2360923706093,54.3635913219326,104566.74240553,0.0,1.0
2016-11-28,55.8,56.05,55.46,55.72,315296,54.726472952622,54.9716632436284,54.3930141568533,54.6480120595,321480.918663096,0.0,1.0
2016-11-29,56.28,56.473,55.555,55.8,243752,55.1972383113542,55.3865252160112,54.4861864674358,54.726472952622,248533.495147312,0.0,1.0
2016-11-30,55.21,56.685,55.07,56.57,248222,54.147823865847,55.5944465827846,54.0105173028834,55.4816590489216,253091.179692705,0.0,1.0
2016-12-01,52.1,55.78,51.66,55.01,737361,51.0976566457277,54.7068577293415,50.6661217335565,53.9516716330419,751825.242522389,0.0,1.0
2016-12-02,53.49,53.65,51.561,52.11,272703,52.4609146637231,52.6178364499672,50.569026378318,51.107464257368,278052.404604506,0.0,1.0
2016-12-05,53.81,54.19,53.345,53.79,348932,52.7747582362113,53.147447478541,52.3187042949395,52.7551430129308,355776.730155002,0.0,1.0
2016-12-06,53.03,54.66,52.42,54.15,393591,52.0097645282714,53.608405225633,51.4115002182159,53.10821703198,401311.771343521,0.0,1.0
2016-12-07,54.05,54.22,52.7345,52.84,636653,53.0101409155774,53.1768703134617,51.7199496043019,51.8234199071066,649141.731292551,0.0,1.0
2016-12-08,55.27,55.36,53.89,54.13,355357,54.2066695356885,54.2949380404508,52.8532191293333,53.0886018086995,362327.76442886,0.0,1.0
2016-12-09,53.5,55.74,53.32,55.5,367937,52.4707222753634,54.6676272827805,52.2941852658388,54.4322446034144,375154.53659464,0.0,1.0
2016-12-12,52.72,53.665,52.4998,53.52,233458,51.7057285674235,52.6325478674276,51.4897649591051,52.4903374986439,238037.565681928,0.0,1.0
2016-12-13,52.42,53.9119,52.12,52.7,304364,51.4115002182159,52.8746977988255,51.1172718690082,51.686113344143,310334.474043358,0.0,1.0
2016-12-14,52.7,53.69,52.12,52.12,276401,51.686113344143,52.6570668965282,51.1172718690082,51.1172718690082,281822.945420806,0.0,1.0
2016-12-15,54.1,54.54,52.69,52.73,386155,53.0591789737787,53.4907138859499,51.6763057325028,51.7155361790638,393729.905061745,0.0,1.0
2016-12-16,53.37,54.4,53.19,54.35,797152,52.3432233240401,53.3534073229863,52.1666863145155,53.3043692647851,812789.116494101,0.0,1.0
2016-12-19,54.46,54.84,53.7201,53.88,273841,53.4122529928279,53.7849422351576,52.6865878075654,52.8434115176931,279212.727873556,0.0,1.0
2016-12-20,55.74,55.81,54.26,54.86,446815,54.6676272827805,54.7362805642623,53.2161007600228,53.8045574584381,455579.825536801,0.0,1.0
2016-12-21,56.16,56.72,55.335,55.48,339948,55.0795469716712,55.6287732235255,54.2704190113502,54.4126293801339,346616.497950124,0.0,1.0
2016-12-22,56.0,56.9838,55.785,56.35,362769,54.9226251854271,55.8874980185954,54.7117615351616,55.265891592836,369885.15992113,0.0,1.0
2016-12-23,55.97,56.14,55.31,55.84,135562,54.8932023505063,55.0599317483907,54.2458999822495,54.765703399183,138221.215289146,0.0,1.0
2016-12-27,56.91,56.989,56.04,56.2,211846,55.8151178446903,55.8925979766483,54.9618556319881,55.1187774182322,216001.619732259,0.0,1.0
2016-12-28,55.43,57.29,55.28,57.01,253709,54.3635913219326,56.18780708702,54.2164771473288,55.9131939610928,258685.813943391,0.0,1.0
2016-12-29,55.47,55.77,54.68,55.34,193229,54.4028217684936,54.6970501177013,53.6280204489135,54.2753228171703,197019.424389626,0.0,1.0
2016-12-30,54.75,55.8384,54.49,55.65,308183,53.6966737303953,54.7641341813206,53.4416758277486,54.5793587780182,314228.388423414,0.0,1.0
2017-01-03,54.8,55.6499,53.79,55.04,280848,53.7457117885965,54.5792607019018,52.7551430129308,53.9810944679626,286357.178792922,0.0,1.0
2017-01-04,56.03,56.21,54.5011,54.68,421205,54.9520480203479,55.1285850298725,53.4525622766693,53.6280204489135,429467.453902014,0.0,1.0
2017-01-05,55.94,57.98,55.68,57.68,259837,54.8637795155856,56.8645322901976,54.608781612939,56.5703039409899,264934.022197119,0.0,1.0
2017-01-06,55.62,56.05,54.95,55.78,240270,54.5499359430974,54.9716632436284,53.8928259632004,54.7068577293415,244983.191436562,0.0,1.0
2017-01-09,56.03,56.31,55.46,55.89,216289,54.9520480203479,55.226661146275,54.3930141568533,54.8147414573843,220531.774639457,0.0,1.0
2017-01-10,56.31,56.599,55.505,55.92,233143,55.226661146275,55.5101011226784,54.4371484092345,54.8441642923051,237716.386569669,0.0,1.0
2017-01-11,57.41,57.46,56.08,56.54,262473,56.305498426703,56.3545364849043,55.0010860785491,55.4522362140009,267621.730577803,0.0,1.0
2017-01-12,57.39,57.88,56.38,57.88,279716,56.2858832034225,56.766456173795,55.2953144277568,56.766456173795,285202.973221248,0.0,1.0
2017-01-13,57.94,58.314,57.47,57.56,393794,56.8253018436365,57.1921065189821,56.3643440965446,56.4526126013069,401518.753438088,0.0,1.0
2017-01-17,56.11,57.49,55.76,57.32,359002,55.0305089134699,56.3839593198251,54.687242506061,56.2172299219407,366044.265585002,0.0,1.0
2017-01-18,56.9,57.66,56.31,56.5,312580,55.80531023305,56.5506887177094,55.226661146275,55.4130057674398,318711.640984061,0.0,1.0
2017-01-19,56.84,57.77,56.5,57.27,297125,55.7464645632085,56.6585724457522,55.4130057674398,56.1681918637395,302953.472158773,0.0,1.0
2017-01-20,56.7,57.21,56.55,56.84,165287,55.609158000245,56.1093461938979,55.4620438256411,55.7464645632085,168529.307707891,0.0,1.0
2017-01-23,56.62,57.51,56.54,56.77,235998,55.5306971071229,56.4035745431056,55.4522362140009,55.6778112817267,240627.390904589,0.0,1.0
2017-01-24,57.91,58.19,56.69,56.85,301346,56.7958790087158,57.0704921346429,55.5993503886047,55.7562721748488,307257.272263046,0.0,1.0
2017-01-25,58.79,59.0,58.4001,58.58,338591,57.6589488330582,57.8649086775036,57.2765500552047,57.4529889886129,345232.878726836,0.0,1.0
2017-01-26,58.76,59.1399,58.53,58.87,200132,57.6295259981374,58.0021171643507,57.4039509304116,57.7374097261802,204057.835221134,0.0,1.0
2017-01-27,59.37,59.54,58.64,59.03,332951,58.227790308193,58.3945197060773,57.5118346584544,57.8943315124243,339482.243193052,0.0,1.0
2017-01-30,59.61,59.8199,58.02,59.4,785968,58.4631729875591,58.669034755888,56.9037627367586,58.2572131431138,801385.728584556,0.0,1.0
2017-01-31,58.84,63.7508,56.07,63.5,1549725,57.7079868912595,62.5243088155558,54.9912784669089,62.2783339156182,1580124.76109804,0.0,1.0
2017-02-01,59.8,61.0,58.87,59.57,640647,58.6495176087239,59.8264310055545,57.7374097261802,58.4239425409981,653214.078512752,0.0,1.0
2017-02-02,61.28,61.949,58.87,59.58,597626,60.1010441314817,60.7571733502147,57.7374097261802,58.4337501526383,609349.16870798,0.0,1.0
2017-02-03,61.7,62.75,61.36,61.37,446635,60.5129638203724,61.5427630425991,60.1795050246037,60.189312636244,455396.29461551,0.0,1.0
2017-02-06,61.19,62.5,60.59,61.97,632000,60.0127756267194,61.2975727515928,59.4243189283041,60.7777693346592,644397.456977179,0.0,1.0
2017-02-07,61.62,62.29,61.1884,61.23,453840,60.4345029272503,61.0916129071474,60.0112064088569,60.0520060732804,462742.629548296,0.0,1.0
2017-02-08,61.5,62.03,60.8921,62.0,411708,60.3168115875673,60.8366150045008,59.7206068759562,60.80719216958,419784.158571456,0.0,1.0
2017-02-09,62.0,62.5351,61.57,61.57,319964,60.80719216958,61.33199746845,60.3854648690491,60.3854648690491,326240.487221909,0.0,1.0
2017-02-10,61.99,62.98,61.48,62.27,260798,60.7973845579398,61.768338110325,60.2971963642868,61.0719976838669,265913.873393567,0.0,1.0
2017-02-13,62.24,62.94,61.95,62.5,303572,61.0425748489461,61.729107663764,60.7581541113787,61.2975727515928,309526.937989678,0.0,1.0
2017-02-14,61.94,62.8461,61.45,62.05,215923,60.7483464997385,61.637014190462,60.267773529366,60.8562302277813,220158.595099499,0.0,1.0
2017-02-15,62.53,62.62,61.5,61.93,372788,61.3269955865135,61.4152640912758,60.3168115875673,60.7385388880982,380100.694923432,0.0,1.0
2017-02-16,61.79,62.66,61.17,62.53,397314,60.6012323251347,61.4544945378368,59.9931604034389,61.3269955865135,405107.802565555,0.0,1.0
2017-02-17,61.56,61.8,60.84,61.78,348128,60.3756572574088,60.6110399367749,59.6695092193105,60.5914247134944,354956.958706569,0.0,1.0
2017-02-21,62.79,63.27,61.6,61.69,426099,61.5819934891601,62.0527588478924,60.4148877039698,60.5031562087321,434457.45572867,0.0,1.0
2017-02-22,62.27,63.2999,61.81,63.22,292335,61.0719976838669,62.0820836066967,60.6208475484152,62.0037207896911,298069.510419974,0.0,1.0
2017-02-23,61.66,62.3,61.3551,62.1,289195,60.4737333738113,61.1014205187877,60.1746992949,60.9052682859826,294867.915459676,0.0,1.0
2017-02-24,62.38,62.48,60.85,61.0,331299,61.1798814119097,61.2779575283122,59.6793168309507,59.8264310055545,337797.837182093,0.0,1.0
2017-02-27,63.06,63.49,62.44,62.72,427714,61.846799003447,62.268526303978,61.2387270817512,61.5133402076784,436104.135939141,0.0,1.0
2017-02-28,62.1,63.8,62.02,63.05,265657,60.9052682859826,62.5725622648259,60.8268073928605,61.8369913918068,270868.188652194,0.0,1.0
2017-03-01,63.18,63.4975,62.69,62.95,398928,61.9644903431301,62.2758820127082,61.4839173727576,61.7389152754042,406753.463159798,0.0,1.0
2017-03-02,62.42,63.5437,62.32,63.21,199735,61.2191118584707,62.3211931784862,61.1210357420682,61.9939131780509,203653.047578065,0.0,1.0
2017-03-03,62.12,62.71,61.72,62.41,215492,60.9248835092631,61.5035325960381,60.5325790436529,61.2093042468305,219719.14050463,0.0,1.0
2017-03-06,62.36,62.74,61.78,62.48,360138,61.1602661886292,61.5329554309589,60.5914247134944,61.2779575283122,367202.549621594,0.0,1.0
2017-03-07,62.64,62.95,62.34,62.4,320699,61.4348793145563,61.7389152754042,61.1406509653487,61.1994966351902,326989.905150513,0.0,1.0
2017-03-08,62.55,63.32,62.48,63.01,386359,61.346610809794,62.1017969060937,61.2779575283122,61.7977609452457,393937.906772541,0.0,1.0
2017-03-09,63.06,63.31,62.28,62.36,256717,61.846799003447,62.0919892944534,61.0818052955072,61.1602661886292,261752.819561409,0.0,1.0
2017-03-10,64.63,64.75,63.11,63.58,475836,63.386594030967,63.5042853706501,61.8958370616483,62.3567948087403,485170.108130053,0.0,1.0
2017-03-13,67.16,67.365,65.0,65.0,733376,65.8679197759515,66.0689758145767,63.7494756616565,63.7494756616565,747762.071848253,0.0,1.0
2017-03-14,66.46,67.04,65.22,67.04,361018,65.1813869611337,65.7502284362685,63.9652431177421,65.7502284362685,368099.811903461,0.0,1.0
2017-03-15,68.19,68.36,66.59,66.79,393239,66.8781037748978,67.0448331727821,65.308885912457,65.5050381452621,400952.866430773,0.0,1.0
2017-03-16,68.29,69.99,68.25,68.37,605547,66.9761798913003,68.6434738701436,66.9369494447393,67.0546407844223,617425.548861013,0.0,1.0
2017-03-17,68.62,69.48,67.94,68.22,872265,67.2998310754287,68.1432856764906,66.6329134838914,66.9075266098185,889375.550332594,0.0,1.0
2017-03-20,69.78,70.15,68.22,68.98,440411,68.4375140256983,68.8003956563877,66.9075266098185,67.6529050944779,449050.20320376,0.0,1.0
2017-03-21,65.5,70.64,65.26,70.0,1094925,64.2398562436692,69.2809686267602,64.0044735643031,68.6532814817839,1116403.29996952,0.0,1.0
2017-03-22,65.39,66.2,64.09,65.19,1082315,64.1319725156264,64.926389058487,62.8569830023933,63.9358202828213,1103545.93931686,0.0,1.0
2017-03-23,65.91,66.67,65.1,65.18,341058,64.6419683209197,65.387346805579,63.847551778059,63.9260126711811,347748.271964751,0.0,1.0
2017-03-24,66.45,67.56,66.02,66.46,354493,65.1715793494934,66.2602242415617,64.7498520489625,65.1813869611337,361446.816006663,0.0,1.0
2017-03-27,66.31,66.87,64.65,65.76,373613,65.0342727865299,65.5834990383841,63.4062092542475,64.4948541463158,380941.878312681,0.0,1.0
2017-03-28,66.75,67.02,65.72,66.19,361983,65.4658076987011,65.7306132129879,64.4556236997548,64.9165814468468,369083.741564826,0.0,1.0
2017-03-29,66.8,66.81,65.9,66.75,306094,65.5148457569023,65.5246533685426,64.6321607092794,65.4658076987011,312098.41012021,0.0,1.0
2017-03-30,68.34,68.58,67.13,67.13,462453,67.0252179495016,67.2606006288677,65.8384969410307,65.8384969410307,471524.584132069,0.0,1.0
2017-03-31,68.56,69.23,67.76,68.25,512258,67.2409854055872,67.8980953854843,66.4563764743668,66.9369494447393,522306.57043705,0.0,1.0
2017-04-03,68.29,69.549,67.8,69.32,519976,66.9761798913003,68.2109581968084,66.4956069209278,67.9863638902466,530175.968495515,0.0,1.0
2017-04-04,67.8,68.8,67.27,68.02,369486,66.4956069209278,67.4763680849533,65.9758035039943,66.7113743770134,376733.922133972,0.0,1.0
2017-04-05,66.78,68.61,66.69,67.67,369810,65.4952305336218,67.2900234637885,65.4069620288595,66.3681079696045,377064.277792295,0.0,1.0
2017-04-06,66.66,67.06,65.49,66.68,371225,65.3775391939388,65.769843659549,64.230048632029,65.3971544172193,378507.034756888,0.0,1.0
2017-04-07,66.71,66.96,66.2301,66.26,276186,65.42657725214,65.6717675431464,64.9559099695242,64.9852347283286,281603.727931486,0.0,1.0
2017-04-10,66.73,67.6497,66.38,67.0,221858,65.4461924754206,66.3481985179748,65.1029260680116,65.7109979897074,226210.017420954,0.0,1.0
2017-04-11,66.46,66.8,65.26,66.53,345774,65.1813869611337,65.5148457569023,64.0044735643031,65.2500402426155,352556.782102574,0.0,1.0
2017-04-12,65.35,66.57,65.2,66.38,249802,64.0927420690654,65.2892706891765,63.9456278944616,65.1029260680116,254702.173335148,0.0,1.0
2017-04-13,64.45,65.94,64.27,65.16,337838,63.2100570214425,64.6713911558404,63.0335200119179,63.9063974479005,344465.107706101,0.0,1.0
2017-04-17,65.75,65.88,64.57,64.59,297642,64.4850465346756,64.6125454859989,63.3277483611255,63.347363584406,303480.613749369,0.0,1.0
2017-04-18,65.75,65.94,65.0763,65.49,206542,64.4850465346756,64.6713911558404,63.8243077384716,64.230048632029,210593.575251551,0.0,1.0
2017-04-19,67.105,67.9699,66.215,66.38,446898,65.8139779119301,66.6622382426958,64.9411004759474,65.1029260680116,455664.453683841,0.0,1.0
2017-04-20,68.93,69.0,67.55,67.6,406261,67.6038670362766,67.6725203177584,66.2504166299214,66.2994546881227,414230.308969946,0.0,1.0
2017-04-21,68.5,69.0,67.68,68.79,308859,67.1821397357457,67.6725203177584,66.3779155812448,67.4665604733131,314917.648994485,0.0,1.0
2017-04-24,71.13,71.1499,69.5,69.65,493182,69.7615415971327,69.7810587442968,68.1629008997711,68.310015074375,502856.371245125,0.0,1.0
2017-04-25,72.24,72.429,70.52,71.77,408998,70.850186489201,71.0355503492018,69.1632772870771,70.389228742109,417020.998589798,0.0,1.0
2017-04-26,72.5,72.69,71.065,72.23,291841,71.1051843918476,71.2915290130124,69.697792121471,70.8403788775607,297565.820002653,0.0,1.0
2017-04-27,75.04,75.73,73.25,73.25,612574,73.5963177484723,74.2730429516499,71.8407552648667,71.8407552648667,624590.392104966,0.0,1.0
2017-04-28,73.8,75.3639,73.67,75.08,347165,72.3801739050807,73.9139862895002,72.2526749537574,73.6355481950333,353975.068277662,0.0,1.0
2017-05-01,74.06,74.73,71.84,74.42,904442,72.6351718077274,73.2922817876244,70.4578820235908,72.9882458267765,922183.741745812,0.0,1.0
2017-05-02,74.03,74.34,68.17,70.9,1058450,72.6057489728066,72.9097849336545,66.8584885516173,69.5359665294068,1079212.79800237,0.0,1.0
2017-05-03,73.31,74.44,72.6,74.04,560255,71.8996009347082,73.007861050057,71.2032605082501,72.6155565844468,571245.090599287,0.0,1.0
2017-05-04,74.29,74.34,72.75,73.46,470268,72.8607468754532,72.9097849336545,71.350374682854,72.0467151093121,479492.884964785,0.0,1.0
2017-05-05,74.55,74.65,73.03,74.44,232361,73.1157447780998,73.2138208945024,71.6249878087811,73.007861050057,236919.046678282,0.0,1.0
2017-05-08,74.73,75.58,74.39,74.49,410432,73.2922817876244,74.1259287770461,72.9588229918558,73.0568991082583,418483.12826275,0.0,1.0
2017-05-09,75.68,76.56,74.735,74.75,394661,74.2240048934486,75.0870747177911,73.2971855934446,73.3118970109049,402402.760708973,0.0,1.0
2017-05-10,78.25,78.32,75.79,76.21,644815,76.7445610849941,76.8132143664759,74.3318886214914,74.7438083103821,657463.838956867,0.0,1.0
2017-05-11,78.65,78.92,77.42,78.18,345282,77.1368655506043,77.4016710648912,75.930529318853,76.6759078035124,352055.130917713,0.0,1.0
2017-05-12,77.59,78.54,77.32,78.4,346070,76.0972587167373,77.0289818225615,75.8324532024504,76.891675259598,352858.588506475,0.0,1.0
2017-05-15,78.6,79.23,77.63,77.7,328637,77.087827492403,77.7057070257391,76.1364891632983,76.2051424447801,335083.618779445,0.0,1.0
2017-05-16,79.2,79.49,78.06,79.0,380795,77.6762841908183,77.9607049283857,76.5582164638293,77.4801319580132,388264.762072192,0.0,1.0
2017-05-17,74.68,78.139,74.66,77.98,638773,73.2432437294232,76.6356965957873,73.2236285061426,76.4797555707073,651303.317698866,0.0,1.0
2017-05-18,76.19,76.75,73.31,74.41,489951,74.7241930871016,75.2734193389559,71.8996009347082,72.9784382151363,499561.991207953,0.0,1.0
2017-05-19,76.18,77.39,76.075,76.74,373192,74.7143854754614,75.9011064839322,74.6114055532387,75.2636117273156,380512.619880107,0.0,1.0
2017-05-22,77.6,77.82,76.18,76.46,291514,76.1070663283776,76.3228337844632,74.7143854754614,74.9889986013885,297232.405495641,0.0,1.0
2017-05-23,77.12,77.82,75.78,77.82,324028,75.6363009696453,76.3228337844632,74.3220810098512,76.3228337844632,330384.207578167,0.0,1.0
2017-05-24,77.73,77.88,76.71,77.49,265428,76.2345652797009,76.3816794543047,75.2341888923949,75.9991826003348,270634.696535662,0.0,1.0
2017-05-25,76.79,78.185,76.44,78.04,358976,75.3126497855169,76.6808116093325,74.969383378108,76.5386012405488,366017.755563038,0.0,1.0
2017-05-26,77.46,77.53,76.0,76.44,339827,75.969759765414,76.0384130468958,74.5378484659368,74.969383378108,346493.124386367,0.0,1.0
2017-05-30,77.15,77.6914,76.4,77.47,335763,75.6657238045661,76.1967078987695,74.930152931547,75.9795673770543,342349.404030109,0.0,1.0
2017-05-31,76.93,77.65,76.12,77.61,279725,75.4499563484805,76.1561043865788,74.6555398056199,76.1168739400178,285212.149767312,0.0,1.0
2017-06-01,78.11,78.14,76.54,76.96,351535,76.6072545220306,76.6366773569513,75.0674594945106,75.4793791834012,358430.791200115,0.0,1.0
2017-06-02,79.4,80.16,78.14,78.14,329014,77.8724364236234,78.6178149082828,76.6366773569513,76.6366773569513,335468.014097927,0.0,1.0
2017-06-05,79.54,80.825,79.34,79.52,204697,78.009742986587,79.2700210823597,77.8135907537819,77.9901277633065,208712.383308319,0.0,1.0
2017-06-06,80.2,81.02,78.41,79.12,234472,78.6570453548438,79.4612695093447,76.9014828712382,77.5978232976963,239071.456538534,0.0,1.0
2017-06-07,82.05,82.19,80.2913,80.6,306619,80.471453508291,80.6087600712545,78.7465888491194,79.049349820454,312633.708640642,0.0,1.0
2017-06-08,85.13,85.21,81.75,82.23,444377,83.4921978934895,83.5706587866115,80.1772251590833,80.6479905178156,453094.001169538,0.0,1.0
2017-06-09,80.69,86.25,79.15,85.43,965280,79.1376183252163,84.590650397198,77.6272461326171,83.7864262426971,984215.153909702,0.0,1.0
2017-06-12,78.15,79.38,72.65,79.36,1391732,76.6464849685916,77.8528212003429,71.2522985664514,77.8332059770624,1419032.53416735,0.0,1.0
2017-06-13,78.26,80.6,77.51,78.93,455002,76.7543686966344,79.049349820454,76.0187978236153,77.4114786765315,463927.423606852,0.0,1.0
2017-06-14,75.25,78.43,73.86,78.43,502873,73.8022775929177,76.9210980945187,72.4390195749223,76.9210980945187,512737.472124185,0.0,1.0
2017-06-15,72.1,73.58,71.45,73.17,1004476,70.7128799262374,72.1644064489951,70.0753851696208,71.7622943717447,1024180.03163704,0.0,1.0
2017-06-16,71.86,73.485,71.27,71.8,568625,70.4774972468713,72.0712341384127,69.8988481600963,70.4186515770297,579779.278439317,0.0,1.0
2017-06-19,72.54,73.7,71.8,72.5,382067,71.1444148384086,72.2820977886782,70.4186515770297,71.1051843918476,389561.713915981,0.0,1.0
2017-06-20,70.55,73.29,69.81,72.59,657560,69.1927001219979,71.8799857114277,68.466936860619,71.1934528966099,670458.847800497,0.0,1.0
2017-06-21,70.02,70.84,69.62,70.07,534232,68.6728967050644,69.4771208595653,68.2805922394542,68.7219347632657,544711.61746176,0.0,1.0
2017-06-22,68.51,70.245,67.45,69.97,694772,67.1919473473859,68.8935679669701,66.1523405135189,68.6238586468631,708400.806928716,0.0,1.0
2017-06-23,69.05,69.98,67.91,68.27,546984,67.7215583759597,68.6336662585034,66.6034906489706,66.9565646680198,557713.763618996,0.0,1.0
2017-06-26,68.34,69.91,67.23,69.32,507520,67.0252179495016,68.5650129770216,65.9365730574333,67.9863638902466,517475.62874218,0.0,1.0
2017-06-27,65.78,68.1,65.76,67.89,501399,64.5144693695963,66.7898352701355,64.4948541463158,66.5838754256901,511234.557802058,0.0,1.0
2017-06-28,68.81,68.85,65.001,66.04,654621,67.4861756965936,67.5254061431546,63.7504564228205,64.769467272243,667462.195702306,0.0,1.0
2017-06-29,65.17,68.73,63.81,68.31,805807,63.9162050595408,67.4077148034715,62.5823698764661,66.9957951145808,821613.894959509,0.0,1.0
2017-06-30,64.69,66.3648,64.66,65.39,334496,63.4454397008086,65.0880184983184,63.4160168658878,64.1319725156264,341057.550267466,0.0,1.0
2017-07-03,64.53,65.82,64.28,64.94,296616,63.2885179145645,64.5536998161574,63.0433276235581,63.6906299918149,302434.487498011,0.0,1.0
2017-07-05,65.8,66.35,63.66,63.66,549508,64.5340845928769,65.0735032330909,62.4352557018623,62.4352557018623,560287.274981987,0.0,1.0
2017-07-06,65.34,66.315,64.105,64.95,473355,64.0829344574251,65.03917659235,62.8716944198537,63.7004376034552,482640.440264925,0.0,1.0
2017-07-07,66.97,67.35,65.68,66.31,435944,65.6815751547867,66.0542643971163,64.4163932531938,65.0342727865299,444495.577507056,0.0,1.0
2017-07-10,68.36,68.78,66.57,66.67,616383,67.0448331727821,67.4567528616728,65.2892706891765,65.387346805579,628474.110322729,0.0,1.0
2017-07-11,69.07,70.09,68.14,68.29,551313,67.7411735992402,68.7415499865462,66.8290657166965,66.9761798913003,562127.682276043,0.0,1.0
2017-07-12,70.84,71.67,69.7975,69.99,534509,69.4771208595653,70.2911526257064,68.4546773460687,68.6434738701436,544994.051157302,0.0,1.0
2017-07-13,70.64,71.159,69.98,70.94,297933,69.2809686267602,69.7899836708894,68.6336662585034,69.5751969759678,303777.322072123,0.0,1.0
2017-07-14,71.59,71.65,70.01,71.01,355807,70.2126917325844,70.2715374024259,68.6630890934241,69.6438502574496,362786.591732087,0.0,1.0
2017-07-17,72.02,72.25,71.0,71.77,302549,70.6344190331154,70.8599941008412,69.6340426458094,70.389228742109,308483.870587007,0.0,1.0
2017-07-18,73.31,73.39,71.06,71.85,455787,71.8996009347082,71.9780618278303,69.6928883156509,70.467689635231,464727.822346927,0.0,1.0
2017-07-19,76.11,76.12,73.75,73.8,607306,74.6457321939796,74.6555398056199,72.3311358468794,72.3801739050807,619219.053808517,0.0,1.0
2017-07-20,75.77,76.5501,75.1,76.3,478898,74.3122733982109,75.0773651822672,73.6551634183138,74.8320768151444,488292.173024458,0.0,1.0
2017-07-21,75.01,75.83,74.04,75.83,345303,73.5668949135516,74.3711190680525,72.6155565844468,74.3711190680525,352076.54285853,0.0,1.0
2017-07-24,75.01,75.59,74.5,74.65,369872,73.5668949135516,74.1357363886863,73.0667067198986,73.2138208945024,377127.493998518,0.0,1.0
2017-07-25,74.57,75.11,73.6,75.11,307579,73.1353600013803,73.6649710299541,72.1840216722756,73.6649710299541,313612.540220861,0.0,1.0
2017-07-26,75.36,76.16,74.72,74.83,323654,73.9101613209605,74.6947702521809,73.2824741759842,73.390357904027,330002.871108373,0.0,1.0
2017-07-27,73.31,75.79,72.45,75.74,450369,71.8996009347082,74.3318886214914,71.0561463336463,74.2828505632902,459203.541616069,0.0,1.0
2017-07-28,72.17,73.8598,71.8501,72.92,384991,70.7815332077192,72.4388234226895,70.4677877113474,71.5171040807383,392543.07177073,0.0,1.0
2017-07-31,72.55,73.269,72.01,72.39,540017,71.1542224500489,71.8593897269832,70.6246114214751,70.9973006638048,550610.097348806,0.0,1.0
2017-08-01,72.39,75.88,70.12,74.98,979027,70.9973006638048,74.4201571262537,68.770972821467,73.5374720786308,998231.818215185,0.0,1.0
2017-08-02,70.66,72.97,69.83,72.58,534148,69.3005838500407,71.5661421389396,68.4865520838996,71.1836452849696,544625.969698491,0.0,1.0
2017-08-03,68.53,71.58,68.41,70.58,523302,67.2115625706664,70.2028841209441,67.0938712309834,69.2221229569187,533567.212074481,0.0,1.0
2017-08-04,69.31,69.83,67.375,68.54,549293,67.9765562786063,68.4865520838996,66.078783426217,67.2213701823067,560068.057492667,0.0,1.0
2017-08-07,71.35,71.665,69.35,69.66,449994,69.9773090532183,70.2862488198863,68.0157867251673,68.3198226860152,458821.185530045,0.0,1.0
2017-08-08,70.72,72.35,70.59,71.22,420003,69.3594295198822,70.9580702172438,69.2319305685589,69.849810101895,428241.875194282,0.0,1.0
2017-08-09,70.21,71.1,69.17,69.74,473264,68.8592413262292,69.7321187622119,67.8392497156427,68.3982835791373,482547.65518805,0.0,1.0
2017-08-10,69.45,70.49,69.26,69.61,458833,68.1138628415699,69.1338544521564,67.927518220405,68.270784627814,467833.573381661,0.0,1.0
2017-08-11,71.17,71.37,69.46,69.51,341771,69.8007720436937,69.9969242764988,68.1236704532101,68.1727085114114,348475.258336309,0.0,1.0
2017-08-14,72.61,72.72,71.78,72.12,354140,71.2130681198904,71.3209518479332,70.3990363537493,70.7324951495179,361086.891477687,0.0,1.0
2017-08-15,71.84,73.1,71.75,72.86,237722,70.4578820235908,71.6936410902629,70.3696135188285,71.4582584108968,242385.209284065,0.0,1.0
2017-08-16,72.44,73.29,71.76,72.09,235864,71.0463387220061,71.8799857114277,70.3794211304687,70.7030723145972,240490.76232985,0.0,1.0
2017-08-17,70.37,72.645,70.31,71.93,211248,69.0161631124733,71.2473947606313,68.9573174426318,70.5461505283531,215391.889227081,0.0,1.0
2017-08-18,71.08,71.42,70.22,70.22,283868,69.7125035389314,70.0459623347001,68.8690489378695,68.8690489378695,289436.419805693,0.0,1.0
2017-08-21,70.1,71.48,69.25,71.09,242977,68.7513575981864,70.1048080045416,67.9177106087648,69.7223111505717,247743.292569532,0.0,1.0
2017-08-22,72.4,72.54,70.32,70.57,259602,71.007108275445,71.1444148384086,68.967125054272,69.2123153452784,264694.412383212,0.0,1.0
2017-08-23,70.53,71.9,70.32,71.53,227210,69.1730848987174,70.5167276934323,68.967125054272,70.1538460627429,231667.003480672,0.0,1.0
2017-08-24,71.23,71.69,70.25,70.94,209346,69.8596177135352,70.310767848987,68.8984717727903,69.5751969759678,213452.579158773,0.0,1.0
2017-08-25,70.54,71.7,70.02,71.7,207739,69.1828925103576,70.3205754606272,68.6728967050644,70.3205754606272,211814.055878137,0.0,1.0
2017-08-28,71.11,71.16,70.22,70.83,230332,69.7419263738522,69.7909644320534,68.8690489378695,69.467313247925,234850.245348841,0.0,1.0
2017-08-29,71.87,72.23,70.0,70.17,283774,70.4873048585115,70.8403788775607,68.6532814817839,68.8200108796682,289340.57588013,0.0,1.0
2017-08-30,73.06,73.29,71.79,71.87,161953,71.6544106437019,71.8799857114277,70.4088439653895,70.4873048585115,165129.90719909,0.0,1.0
2017-08-31,73.54,73.87,72.86,73.43,245093,72.1251760024341,72.4488271865625,71.4582584108968,72.0172922743913,249900.80051093,0.0,1.0
2017-09-01,74.56,74.74,73.3,74.0,225530,73.1255523897401,73.3020893992647,71.889793323068,72.5763261378858,229954.04821529,0.0,1.0
2017-09-05,73.03,74.51,72.02,74.37,271990,71.6249878087811,73.0765143315388,70.6344190331154,72.9392077685753,277325.418232948,0.0,1.0
2017-09-06,72.86,73.71,71.92,73.22,376887,71.4582584108968,72.2919054003184,70.5363429167128,71.8113324299459,384280.101847718,0.0,1.0
2017-09-07,73.68,73.84,72.285,72.96,203556,72.2624825653977,72.4194043516417,70.8943207415821,71.5563345272993,207549.00119058,0.0,1.0
2017-09-08,71.57,73.2,71.49,73.19,219120,70.1930765093039,71.7917172066654,70.1146156161819,71.7819095950252,223418.308184873,0.0,1.0
2017-09-11,73.99,74.29,72.5,72.53,272395,72.5665185262456,72.8607468754532,71.1051843918476,71.1346072267684,277738.362805852,0.0,1.0
2017-09-12,75.09,75.195,73.89,74.11,243538,73.6453558066736,73.7483357288963,72.468442409843,72.6842098659286,248315.297274222,0.0,1.0
2017-09-13,74.98,75.38,73.76,74.7,188502,73.5374720786308,73.929776544241,72.3409434585197,73.2628589527037,192199.698473279,0.0,1.0
2017-09-14,75.28,76.16,74.61,74.61,186899,73.8317004278384,74.6947702521809,73.1745904479414,73.1745904479414,190565.25365756,0.0,1.0
2017-09-15,75.78,76.07,74.48,74.97,407344,74.3220810098512,74.6065017474186,73.0470914966181,73.5276644669905,415334.55334638,0.0,1.0
2017-09-18,78.32,78.48,75.78,75.78,435122,76.8132143664759,76.97013615272,74.3220810098512,74.3220810098512,443657.452966494,0.0,1.0
2017-09-19,77.13,78.85,76.9,78.32,554144,75.6461085812856,77.3330177834094,75.4205335135597,76.8132143664759,565014.215821459,0.0,1.0
2017-09-20,74.39,77.17,73.8,77.07,361332,72.9588229918558,75.6853390278466,72.3801739050807,75.5872629114441,368419.97139949,0.0,1.0
2017-09-21,73.85,74.63,72.7,74.44,344803,72.429211963282,73.1942056712219,71.3013366246527,73.007861050057,351566.734743833,0.0,1.0
2017-09-22,76.14,76.36,73.53,73.73,312370,74.6751550289004,74.890922484986,72.1153683907938,72.311520623599,318497.521575888,0.0,1.0
2017-09-25,73.65,75.9265,73.33,75.85,338255,72.2330597304769,74.4657625203809,71.9192161579887,74.390734291333,344890.287673759,0.0,1.0
2017-09-26,72.43,74.34,71.74,74.11,392158,71.0365311103658,72.9097849336545,70.3598059071882,72.6842098659286,399850.661286799,0.0,1.0
2017-09-27,76.93,77.61,73.19,73.34,567127,75.4499563484805,76.1168739400178,71.7819095950252,71.929023769629,578251.893327685,0.0,1.0
2017-09-28,78.32,78.36,75.82,76.91,378893,76.8132143664759,76.8524448130369,74.3613114564122,75.4303411252,386325.452003883,0.0,1.0
2017-09-29,80.76,80.85,78.22,78.57,482852,79.2062716066981,79.2945401114604,76.7151382500734,77.0584046574823,492323.735595482,0.0,1.0
2017-10-02,83.07,83.1899,81.12,81.86,638280,81.471829895597,81.5894231591636,79.5593456257473,80.2851088871261,650800.646897775,0.0,1.0
2017-10-03,82.75,83.74,81.55,83.09,441987,81.1579863231088,82.128939875494,79.9810729262782,81.4914451188775,450657.118381286,0.0,1.0
2017-10-04,82.65,83.33,82.0,82.84,258721,81.0599102067063,81.7268277982436,80.4224154500897,81.2462548278711,263796.130485115,0.0,1.0
2017-10-05,83.07,83.3,81.89,82.94,331995,81.471829895597,81.6974049633228,80.3145317220469,81.3443309442737,338507.490077751,0.0,1.0
2017-10-06,83.29,84.0,82.21,82.7,288718,81.6875973516826,82.3839377781407,80.628375294535,81.1089482649075,294381.558518255,0.0,1.0
2017-10-09,83.89,84.069,83.24,83.29,193016,82.2760540500979,82.4516102984584,81.6385592934813,81.6875973516826,196802.246132764,0.0,1.0
2017-10-10,84.11,84.9,82.8701,84.55,219218,82.4918215061835,83.2666228257636,81.2757757389083,82.9233564183547,223518.230575353,0.0,1.0
2017-10-11,84.53,84.93,83.65,83.67,187885,82.9037411950742,83.2960456606844,82.0406713707317,82.0602865940123,191570.595259742,0.0,1.0
2017-10-12,86.1,86.65,84.46,84.5,483598,84.4435362225942,84.9829548628082,82.8350879135924,82.8743183601534,493084.36930261,0.0,1.0
2017-10-13,88.37,88.65,86.34,87.22,454203,86.669864064932,86.9444771908592,84.6789189019603,85.5419887263027,463112.750239566,0.0,1.0
2017-10-16,89.15,89.8709,87.78,89.0,427170,87.4348577728719,88.1418884960179,86.091214978157,87.2877435982681,435549.464710351,0.0,1.0
2017-10-17,89.37,89.75,88.38,88.67,282278,87.6506252289575,88.0233144712872,86.6796716765723,86.9640924141397,287815.230000956,0.0,1.0
2017-10-18,90.34,90.54,88.0,89.71,437566,88.6019635580622,88.7981157908673,86.3069824342426,87.9840840247262,446149.395031134,0.0,1.0
2017-10-19,89.79,90.16,87.0005,89.49,359872,88.0625449178482,88.4254265485376,85.3267116507991,87.7683165686406,366931.331704575,0.0,1.0
2017-10-20,90.22,91.14,90.0,90.9,415491,88.4842722183792,89.3865724892826,88.2685047622936,89.1511898099165,423641.366767255,0.0,1.0
2017-10-23,90.03,91.47,89.4824,90.83,430415,88.2979275972143,89.710223673411,87.760862783794,89.0825365284347,438858.119374735,0.0,1.0
2017-10-24,91.58,92.1,90.31,90.42,342131,89.8181074014538,90.3281032067471,88.5725407231415,88.6804244511843,348842.320178891,0.0,1.0
2017-10-25,90.78,91.76,88.73,91.29,330916,89.0334984702334,89.9946444109784,87.0229380839812,89.5336866638864,337407.324166235,0.0,1.0
2017-10-26,91.43,92.0176,90.221,91.14,328404,89.67099322685,90.2472884868314,88.4852529795432,89.3865724892826,334846.048197996,0.0,1.0
2017-10-27,94.25,94.36,90.86,92.55,588334,92.4367397094019,92.5446234374447,89.1119593633555,90.7694457305585,599874.894704449,0.0,1.0
2017-10-30,93.64,95.0,92.0,94.32,625419,91.8384753993463,93.172310582421,90.2300270903445,92.5053929908836,637687.362571536,0.0,1.0
2017-10-31,84.72,91.08,81.105,90.25,1907736,83.090085816239,89.3277268194411,79.5446342082869,88.5136950532999,1945158.58699971,0.0,1.0
2017-11-01,81.98,86.46,80.67,85.78,852665,80.4028002268092,84.7966102416434,79.1180031019358,84.129692650106,869391.072236466,0.0,1.0
2017-11-02,83.31,83.42,81.02,81.97,526083,81.7072125749631,81.8150963030059,79.4612695093447,80.3929926151689,536402.764808426,0.0,1.0
2017-11-03,83.2,84.25,82.67,83.36,411871,81.5993288469203,82.629128069147,81.0795254299868,81.7562506331644,419950.356016848,0.0,1.0
2017-11-06,84.73,84.81,82.261,83.05,384584,83.0998934278793,83.1783543210013,80.6783941139003,81.4522146723164,392128.087965366,0.0,1.0
2017-11-07,85.06,86.18,84.46,84.71,340454,83.4235446120077,84.5219971157162,82.8350879135924,83.0802782045988,347132.423762197,0.0,1.0
2017-11-08,87.34,87.38,84.25,84.64,458869,85.6596800659858,85.6989105125468,82.629128069147,83.011624923117,467870.27956592,0.0,1.0
2017-11-09,84.5,87.03,82.75,86.62,439604,82.8743183601534,85.3556441051379,81.1579863231088,84.9535320278874,448227.372906639,0.0,1.0
2017-11-10,83.66,85.93,83.0,83.46,290267,82.050478982372,84.2768068247099,81.4031766141152,81.8543267495669,295960.944057587,0.0,1.0
2017-11-13,83.59,83.94,82.46,83.0,344122,81.9818257008902,82.3250921082991,80.8735655855414,81.4031766141152,350872.376091615,0.0,1.0
2017-11-14,82.47,83.81,81.95,83.01,386979,80.8833731971817,82.1975931569758,80.3733773918884,81.4129842257554,394570.068834765,0.0,1.0
2017-11-15,81.11,82.48,78.9029,81.85,476881,79.549538014107,80.8931808088219,77.3849000489864,80.2753012754859,486235.607089769,0.0,1.0
2017-11-16,83.12,83.88,81.78,81.78,398138,81.5208679537982,82.2662464384576,80.2066479940041,80.2066479940041,405947.966338576,0.0,1.0
2017-11-17,82.03,83.86,81.83,83.36,476388,80.4518382850105,82.2466312151771,80.2556860522054,81.7562506331644,485732.936288678,0.0,1.0
2017-11-20,83.93,84.255,82.23,82.7,289365,82.3152844966589,82.6340318749672,80.6479905178156,81.1089482649075,295041.250218673,0.0,1.0
2017-11-21,85.61,85.93,83.85,83.85,341838,83.9629632522217,84.2768068247099,82.2368236035368,82.2368236035368,348543.572623679,0.0,1.0
2017-11-22,83.59,86.36,83.28,85.88,206358,81.9818257008902,84.6985341252408,81.6777897400423,84.2277687665086,210405.965865343,0.0,1.0
2017-11-24,85.15,85.48,84.02,84.02,182964,83.51181311677,83.8354643008984,82.4035530014212,82.4035530014212,186553.063794893,0.0,1.0
2017-11-27,83.26,85.13,83.26,84.75,252176,81.6581745167618,83.4921978934895,81.6581745167618,83.1195086511598,257122.74226373,0.0,1.0
2017-11-28,83.94,84.34,83.15,83.74,208675,82.3250921082991,82.7173965739093,81.550290788719,82.128939875494,212768.41666885,0.0,1.0
2017-11-29,75.94,84.45,75.36,83.72,759675,74.4790027960953,82.8252803019521,73.9101613209605,82.1093246522135,774576.959065092,0.0,1.0
2017-11-30,74.97,77.15,74.26,76.5,607359,73.5276644669905,75.6657238045661,72.8313240405325,75.0282290479495,619273.093468675,0.0,1.0
2017-12-01,72.55,74.7499,70.11,74.61,891472,71.1542224500489,73.3117989347885,68.7611652098267,73.1745904479414,908959.319250569,0.0,1.0
2017-12-04,70.24,74.24,69.58,73.26,673712,68.88866416115,72.8117088172519,68.2413617928932,71.850562876507,686927.689137673,0.0,1.0
2017-12-05,70.41,72.67,69.0184,69.7,466830,69.0553935590343,71.2719137897319,67.6905663231765,68.3590531325762,475987.444368128,0.0,1.0
2017-12-06,71.11,71.6547,69.75,69.85,340346,69.7419263738522,70.2761469798969,68.4080911907775,68.5061673071801,347022.305209422,0.0,1.0
2017-12-07,71.91,72.46,71.3,71.93,342687,70.5265353050726,71.0659539452866,69.928270995017,70.5461505283531,349409.226802434,0.0,1.0
2017-12-08,70.44,72.78,70.15,72.78,435623,69.0848163939551,71.3797975177747,68.8003956563877,71.3797975177747,444168.28069742,0.0,1.0
2017-12-11,70.19,70.83,68.38,68.98,588667,68.8396261029487,69.467313247925,67.0644483960626,67.6529050944779,600214.426908837,0.0,1.0
2017-12-12,69.03,70.1,68.61,70.04,383419,67.7019431526792,68.7513575981864,67.2900234637885,68.6925119283449,390940.235058122,0.0,1.0
2017-12-13,69.65,70.5,69.14,69.25,308416,68.310015074375,69.1436620637966,67.809826880722,67.9177106087648,314465.959004863,0.0,1.0
2017-12-14,69.42,71.11,69.19,69.65,302803,68.0844400066491,69.7419263738522,67.8588649389232,68.310015074375,308742.853109273,0.0,1.0
2017-12-15,71.4,72.24,69.06,69.66,587423,70.0263471114196,70.850186489201,67.7313659875999,68.3198226860152,598946.024319471,0.0,1.0
2017-12-18,71.89,72.4,71.27,71.44,347018,70.506920081792,71.007108275445,69.8988481600963,70.0655775579806,353825.184691941,0.0,1.0
2017-12-19,71.04,72.64,70.85,71.73,291310,69.6732730923704,71.2424909548112,69.4869284712055,70.349998295548,297024.403784845,0.0,1.0
2017-12-20,71.12,72.2,70.68,71.87,180991,69.7517339854924,70.81095604264,69.3201990733212,70.4873048585115,184541.360974299,0.0,1.0
2017-12-21,70.5,71.87,69.76,71.11,287269,69.1436620637966,70.4873048585115,68.4178988024178,69.7419263738522,292904.134601863,0.0,1.0
2017-12-22,70.28,70.83,69.72,70.44,143071,68.927894607711,69.467313247925,68.3786683558567,69.0848163939551,145877.513555668,0.0,1.0
2017-12-26,68.77,69.91,68.32,69.49,369858,67.4469452500325,68.5650129770216,67.0056027262211,68.1530932881309,377113.219371306,0.0,1.0
2017-12-27,68.94,69.65,68.4,68.8,219318,67.6136746479169,68.310015074375,67.0840636193431,67.4763680849533,223620.192198293,0.0,1.0
2017-12-28,68.81,69.44,68.53,69.25,179533,67.4861756965936,68.1040552299296,67.2115625706664,67.9177106087648,183054.760511842,0.0,1.0
2017-12-29,67.48,69.11,67.39,68.32,407727,66.1817633484397,67.7804040458012,66.0934948436774,67.0056027262211,415725.066362238,0.0,1.0
2018-01-02,69.41,69.89,67.62,68.05,385019,68.0746323950088,68.5453977537411,66.3190699114032,66.7407972119342,392571.621025153,0.0,1.0
2018-01-03,68.92,70.27,68.6,69.81,498817,67.5940594246364,68.9180869960708,67.2802158521482,68.466936860619,508601.908697762,0.0,1.0
2018-01-04,67.96,69.41,67.25,68.9,800868,66.6525287071719,68.0746323950088,65.9561882807138,67.5744442013559,816578.010402531,0.0,1.0
2018-01-05,71.85,72.03,67.81,68.09,660250,70.467689635231,70.6442266447556,66.5054145325681,66.7800276584952,673201.615457568,0.0,1.0
2018-01-08,71.64,72.63,71.02,71.8,500064,70.2617297907857,71.2326833431709,69.6536578690899,70.4186515770297,509873.370135817,0.0,1.0
2018-01-09,69.0,72.08,68.88,71.95,465778,67.6725203177584,70.6932647029569,67.5548289780753,70.5657657516336,474914.808094805,0.0,1.0
2018-01-10,68.27,69.11,67.45,68.33,587078,66.9565646680198,67.7804040458012,66.1523405135189,67.0154103378613,598594.25672033,0.0,1.0
2018-01-11,70.61,70.93,68.8,68.8,520652,69.2515457918394,69.5653893643276,67.4763680849533,67.4763680849533,530865.229066586,0.0,1.0
2018-01-12,71.23,72.05,70.34,70.96,449407,69.8596177135352,70.6638418680361,68.9867402775526,69.5948121992483,458222.670803391,0.0,1.0
2018-01-16,71.84,72.59,71.18,71.93,434184,70.4578820235908,71.1934528966099,69.810579655334,70.5461505283531,442701.052943322,0.0,1.0
2018-01-17,75.01,75.02,72.23,72.63,652629,73.5668949135516,73.5767025251918,70.8403788775607,71.2326833431709,665431.120173353,0.0,1.0
2018-01-18,75.58,76.79,74.91,75.0,597397,74.1259287770461,75.3126497855169,73.468818797149,73.5570873019113,609115.676591449,0.0,1.0
2018-01-19,77.53,77.75,75.39,75.79,590699,76.0384130468958,76.2541805029814,73.9395841558812,74.3318886214914,602286.287086966,0.0,1.0
2018-01-22,76.62,77.66,76.27,77.33,508970,75.1459203876326,76.1659119982191,74.8026539802237,75.8422608140907,518954.072274802,0.0,1.0
2018-01-23,77.1,77.99,76.18,77.05,323741,75.6166857463648,76.4895631823475,74.7143854754614,75.5676476881635,330091.577720331,0.0,1.0
2018-01-24,74.77,77.25,73.9,77.18,423490,73.3315122341854,75.7637999209687,72.4782500214833,75.6951466394869,431797.27698618,0.0,1.0
2018-01-25,72.09,76.01,71.85,76.01,389215,70.7030723145972,74.547656077577,70.467689635231,74.547656077577,396849.930723691,0.0,1.0
2018-01-26,73.65,73.75,72.41,72.86,325484,72.2330597304769,72.3311358468794,71.0169158870853,71.4582584108968,331868.768808165,0.0,1.0
2018-01-29,74.16,74.42,71.81,73.57,479227,72.7332479241299,72.9882458267765,70.42845918867,72.1545988373549,488627.626763928,0.0,1.0
2018-01-30,72.25,74.39,71.88,72.73,471853,70.8599941008412,72.9588229918558,70.4971124701518,71.3307594595735,481108.976688375,0.0,1.0
2018-01-31,71.13,75.5,69.21,72.75,766314,69.7615415971327,74.047467883924,67.8784801622037,71.350374682854,781346.191212041,0.0,1.0
2018-02-01,72.82,73.8,70.63,70.63,421634,71.4190279643357,72.3801739050807,69.2711610151199,69.2711610151199,429904.869264424,0.0,1.0
2018-02-02,69.69,72.8,69.32,71.97,416895,68.349245520936,71.3994127410552,67.9863638902466,70.5853809749141,425072.907953324,0.0,1.0
2018-02-05,66.0,69.8,65.65,68.48,597053,64.730236825682,68.4571292489788,64.386970418273,67.1625245124652,608764.928608537,0.0,1.0
2018-02-06,67.03,67.59,63.34,64.26,558657,65.7404208246282,66.2896470764825,62.1214121293742,63.0237124002776,569615.743864715,0.0,1.0
2018-02-07,64.78,67.26,64.5,66.56,528389,63.5337082055709,65.9659958923541,63.2590950796437,65.2794630775362,538753.999833409,0.0,1.0
2018-02-08,62.4,65.5,62.24,64.85,703434,61.1994966351902,64.2398562436692,61.0425748489461,63.6023614870526,717232.722707729,0.0,1.0
2018-02-09,64.5,65.27,61.97,63.55,685073,63.2590950796437,64.0142811759433,60.7777693346592,62.3273719738195,698511.549119822,0.0,1.0
2018-02-12,65.16,65.79,64.17,65.15,445680,63.9063974479005,64.5242769812366,62.9354438955153,63.8965898362603,454422.561116439,0.0,1.0
2018-02-13,64.36,65.07,63.47,64.95,431901,63.1217885166802,63.8181289431382,62.2489110806975,63.7004376034552,440373.269091615,0.0,1.0
2018-02-14,65.74,66.13,63.86,63.89,372718,64.4752389230353,64.8577357770053,62.6314079346674,62.6608307695882,380029.321787374,0.0,1.0
2018-02-15,66.66,66.84,64.62,66.44,295856,65.3775391939388,65.5540762034634,63.3767864193268,65.1617717378532,301659.579163671,0.0,1.0
2018-02-16,65.56,67.35,65.54,66.36,466994,64.2987019135107,66.0542643971163,64.2790866902302,65.0833108447311,476154.661429748,0.0,1.0
2018-02-20,67.32,68.46,64.88,65.01,525075,66.0248415621956,67.1429092891846,63.6317843219734,63.7592832732967,535374.991649196,0.0,1.0
2018-02-21,67.27,67.98,66.87,67.66,476166,65.9758035039943,66.6721439304524,65.5834990383841,66.3583003579643,485506.581485752,0.0,1.0
2018-02-22,66.49,67.41,65.47,67.41,320671,65.2108097960544,66.1131100669579,64.2104334087484,66.1131100669579,326961.35589609,0.0,1.0
2018-02-23,67.23,67.9,66.34,67.27,259046,65.9365730574333,66.5936830373304,65.0636956214506,65.9758035039943,264127.505759668,0.0,1.0
2018-02-26,67.51,67.87,66.82,67.21,361943,66.2111861833604,66.5642602024096,65.5344609801828,65.9169578341528,369042.956915651,0.0,1.0
2018-02-27,66.7,68.35,66.7,67.62,325325,65.4167696404998,67.0350255611418,65.4167696404998,66.3190699114032,331706.649827691,0.0,1.0
2018-02-28,66.32,67.93,66.32,67.31,329994,65.0440803981701,66.6231058722511,65.0440803981701,66.0150339505553,336467.238002733,0.0,1.0
2018-03-01,66.12,67.36,65.11,66.42,295431,64.847928165365,66.0640720087566,63.8573593896993,65.1421565145726,301226.242266179,0.0,1.0
2018-03-02,66.95,67.2,65.1,65.43,255917,65.6619599315062,65.9071502225125,63.847551778059,64.1712029621874,260937.126577893,0.0,1.0
2018-03-05,67.09,67.84,66.47,66.71,457437,65.7992664944697,66.5348373674888,65.1911945727739,65.42657725214,466410.189125427,0.0,1.0
2018-03-06,70.11,70.29,67.2,67.47,473007,68.7611652098267,68.9377022193513,65.9071502225125,66.1719557367994,482285.613817096,0.0,1.0
2018-03-07,69.89,70.89,69.3,69.4,435251,68.5453977537411,69.5261589177666,67.966748666966,68.0648247833686,443788.983460086,0.0,1.0
2018-03-08,70.1,70.5,69.46,70.27,237094,68.7513575981864,69.1436620637966,68.1236704532101,68.9180869960708,241744.890292005,0.0,1.0
2018-03-09,71.66,72.22,69.91,69.91,421367,70.2813450140662,70.8305712659205,68.5650129770216,68.5650129770216,429632.631731176,0.0,1.0
2018-03-12,71.03,72.67,70.96,72.02,247194,69.6634654807301,71.2719137897319,69.5948121992483,70.6344190331154,252043.014208888,0.0,1.0
2018-03-13,70.25,72.43,70.05,71.29,407841,68.8984717727903,71.0365311103658,68.7023195399852,69.9184633833768,415841.302612389,0.0,1.0
2018-03-14,70.0,71.22,69.9,70.33,406985,68.6532814817839,69.849810101895,68.5552053653813,68.9769326659123,414968.511120027,0.0,1.0
2018-03-15,71.54,71.66,69.69,70.33,531887,70.1636536743831,70.2813450140662,68.349245520936,68.9769326659123,542320.617403831,0.0,1.0
2018-03-16,70.65,71.49,69.86,71.41,629590,69.2907762384005,70.1146156161819,68.5159749188203,70.0361547230598,641940.181864338,0.0,1.0
2018-03-19,69.47,70.39,68.33,70.28,283649,68.1334780648504,69.0357783357538,67.0154103378613,68.927894607711,289213.123851455,0.0,1.0
2018-03-20,69.13,69.93,68.89,69.48,242013,67.8000192690817,68.5846282003021,67.5646365897156,68.1432856764906,246760.382524396,0.0,1.0
2018-03-21,69.93,71.25,69.13,69.13,434515,68.5846282003021,69.8792329368157,67.8000192690817,67.8000192690817,443038.545915252,0.0,1.0
2018-03-22,67.66,70.09,67.6,69.14,339646,66.3583003579643,68.7415499865462,66.2994546881227,67.809826880722,346308.573848846,0.0,1.0
2018-03-23,63.72,68.26,63.69,67.71,348891,62.4941013717038,66.9467570563796,62.4646785367831,66.4073384161655,355734.925889597,0.0,1.0
2018-03-26,66.27,66.36,64.43,64.92,444627,64.9950423399688,65.0833108447311,63.1904417981619,63.6710147685344,453348.905226887,0.0,1.0
2018-03-27,63.01,66.98,62.63,66.32,328418,61.7977609452457,65.6913827664269,61.4250717029161,65.0440803981701,334860.322825208,0.0,1.0
2018-03-28,62.32,63.29,61.47,62.96,327595,61.1210357420682,62.0723740711729,60.2873887526465,61.7487228870445,334021.178668416,0.0,1.0
2018-03-29,63.9,64.93,62.02,62.94,271600,62.6706383812284,63.6808223801747,60.8268073928605,61.729107663764,276927.767903484,0.0,1.0
2018-04-02,60.54,63.78,60.06,63.38,572758,59.3752808701028,62.5529470415454,58.9045155113706,62.1606425759352,583993.352315404,0.0,1.0
2018-04-03,62.26,62.58,61.11,61.11,572442,61.0621900722266,61.3760336447148,59.9343147335973,59.9343147335973,583671.153586916,0.0,1.0
2018-04-04,62.97,63.22,60.27,60.66,439224,61.7585304986847,62.0037207896911,59.1104753558159,59.4929722097859,447839.918739469,0.0,1.0
2018-04-05,62.93,64.06,62.68,63.63,473674,61.7193000521237,62.8275601674725,61.4741097611173,62.4058328669416,482965.697842102,0.0,1.0
2018-04-06,61.33,62.93,60.91,61.96,288557,60.1500821896829,61.7193000521237,59.7381625007922,60.767961723019,294217.400305323,0.0,1.0
2018-04-09,61.48,63.77,61.42,62.19,221096,60.2971963642868,62.5431394299051,60.2383506944452,60.9935367907449,225433.069854156,0.0,1.0
2018-04-10,63.79,64.19,61.96,62.46,586663,62.5627546531856,62.9550591187958,60.767961723019,61.2583423050317,598171.115985131,0.0,1.0
2018-04-11,64.71,65.3,62.87,63.29,398487,63.4650549240891,64.0437040108641,61.6604543822822,62.0723740711729,406303.812402635,0.0,1.0
2018-04-12,65.42,65.92,64.84,65.07,426944,64.1613953505472,64.6517759325599,63.5925538754124,63.8181289431382,435319.031442507,0.0,1.0
2018-04-13,66.4,67.13,65.74,66.19,590881,65.1225412912922,65.8384969410307,64.4752389230353,64.9165814468468,602471.857240716,0.0,1.0
2018-04-16,67.25,67.4,66.16,67.08,472019,65.9561882807138,66.1033024553176,64.887158611926,65.7894588828295,481278.232982454,0.0,1.0
2018-04-17,68.42,68.94,67.31,68.0,347106,67.1036788426236,67.6136746479169,66.0150339505553,66.6917591537329,353914.910920128,0.0,1.0
2018-04-18,65.95,68.1,65.83,68.1,604424,64.6811987674807,66.7898352701355,64.5635074277976,66.7898352701355,616280.519835403,0.0,1.0
2018-04-19,61.93,65.32,61.84,65.32,575000,60.7385388880982,64.0633192341446,60.6502703833359,64.0633192341446,586279.331901706,0.0,1.0
2018-04-20,61.0,62.32,60.81,61.64,700367,59.8264310055545,61.1210357420682,59.6400863843897,60.4541181505308,714105.559732178,0.0,1.0
2018-04-23,61.72,62.46,61.08,61.38,434903,60.5325790436529,61.2583423050317,59.9048918986766,60.1991202478842,443434.157012256,0.0,1.0
2018-04-24,59.89,62.65,59.46,62.34,612824,58.7377861134862,61.4446869261966,58.3160588129553,61.1406509653487,624845.296162315,0.0,1.0
2018-04-25,60.2,60.65,58.58,60.09,343401,59.0418220743341,59.4831645981456,57.4529889886129,58.9339383462913,350137.232790222,0.0,1.0
2018-04-26,62.1,62.49,60.71,60.85,277578,60.9052682859826,61.2877651399525,59.5420102679871,59.6793168309507,283023.033722803,0.0,1.0
2018-04-27,60.94,62.42,59.91,62.21,384480,59.767585335713,61.2191118584707,58.7574013367667,61.0131520140254,392022.047877509,0.0,1.0
2018-04-30,59.55,61.4,59.16,60.95,501133,58.4043273177176,60.2187354711647,58.0218304637476,59.7773929473533,510963.339885039,0.0,1.0
2018-05-01,60.23,60.53,57.35,60.21,739437,59.0712449092549,59.3654732584626,56.2466527568615,59.0516296859744,753941.965814611,0.0,1.0
2018-05-02,61.15,62.09,59.91,60.29,656473,59.9735451801584,60.8954606743423,58.7574013367667,59.1300905790964,669350.524959145,0.0,1.0
2018-05-03,61.48,61.86,59.18,60.81,557930,60.2971963642868,60.6698856066164,58.0414456870282,59.6400863843897,568874.482865945,0.0,1.0
2018-05-04,62.53,63.18,60.66,61.14,324018,61.3269955865135,61.9644903431301,59.4929722097859,59.9637375685181,330374.011415873,0.0,1.0
2018-05-07,63.79,64.21,62.78,63.24,372575,62.5627546531856,62.9746743420763,61.5721858775199,62.0233360129716,379883.516666571,0.0,1.0
2018-05-08,64.32,64.54,63.56,63.69,281473,63.0825580701191,63.2983255262047,62.3371795854598,62.4646785367831,286994.438936294,0.0,1.0
2018-05-09,64.77,65.06,63.95,64.46,279845,63.5239005939306,63.808321331498,62.7196764394297,63.2198646330827,285334.50371484,0.0,1.0
2018-05-10,65.9,66.14,64.61,65.17,271281,64.6321607092794,64.8675433886455,63.3669788076865,63.9162050595408,276602.510326307,0.0,1.0
2018-05-11,64.81,66.0,64.22,65.7,254451,63.5631310404916,64.730236825682,62.9844819537166,64.4360084764743,259442.369185602,0.0,1.0
2018-05-14,65.25,66.5,65.13,65.27,204942,63.9946659526628,65.2206174076947,63.8769746129798,64.0142811759433,208962.189284521,0.0,1.0
2018-05-15,65.02,65.5,64.74,65.33,241186,63.769090884937,64.2398562436692,63.4944777590098,64.0731268457849,245917.159902686,0.0,1.0
2018-05-16,66.29,66.86,65.37,65.4,248485,65.0146575632493,65.5736914267439,64.1123572923459,64.1417801272667,253359.338761036,0.0,1.0
2018-05-17,66.14,66.67,65.57,66.21,275543,64.8675433886455,65.387346805579,64.308509525151,64.9361966701273,280948.114695986,0.0,1.0
2018-05-18,63.65,65.47,62.66,65.45,463529,62.4254480902221,64.2104334087484,61.4544945378368,64.1908181854679,472621.691194897,0.0,1.0
2018-05-21,64.27,65.25,63.71,64.5,196758,63.0335200119179,63.9946659526628,62.4842937600636,63.2590950796437,200617.650063158,0.0,1.0
2018-05-22,65.2,66.32,64.73,64.73,207582,63.9456278944616,65.0440803981701,63.4846701473696,63.4846701473696,211653.976130121,0.0,1.0
2018-05-23,65.56,65.98,64.66,64.82,181863,64.2987019135107,64.7106216024014,63.4160168658878,63.5729386521319,185430.46632633,0.0,1.0
2018-05-24,66.15,66.29,65.09,65.56,223889,64.8773510002858,65.0146575632493,63.8377441664188,64.2987019135107,228280.857982854,0.0,1.0
2018-05-25,65.99,67.16,65.32,66.14,445836,64.7204292140417,65.8679197759515,64.0633192341446,64.8675433886455,454581.621248224,0.0,1.0
2018-05-29,65.88,66.36,63.44,65.31,315078,64.6125454859989,65.0833108447311,62.2194882457767,64.0535116225044,321258.642325088,0.0,1.0
2018-05-30,66.53,67.95,66.12,66.41,456237,65.2500402426155,66.6427210955316,64.847928165365,65.1323489029324,465186.649650154,0.0,1.0
2018-05-31,65.53,66.99,65.4,66.5,238178,64.26927907859,65.7011903780672,64.1417801272667,65.2206174076947,242850.154284669,0.0,1.0
2018-06-01,66.53,66.89,65.8,66.02,181100,65.2500402426155,65.6031142616646,64.5340845928769,64.7498520489625,184652.499143302,0.0,1.0
2018-06-04,66.63,67.2,66.19,66.82,202785,65.348116359018,65.9071502225125,64.9165814468468,65.5344609801828,206762.877077717,0.0,1.0
2018-06-05,68.28,68.38,66.86,66.97,277125,66.96637227966,67.0644483960626,65.5736914267439,65.6815751547867,282561.147570887,0.0,1.0
2018-06-06,69.18,69.21,68.03,68.54,324612,67.849057327283,67.8784801622037,66.7211819886537,67.2213701823067,330979.663456133,0.0,1.0
2018-06-07,65.87,68.12,65.48,68.07,716463,64.6027378743586,66.809450493416,64.2202410203887,66.7604124352147,730517.302560508,0.0,1.0
2018-06-08,63.09,65.42,62.23,64.84,669126,61.8762218383678,64.1613953505472,61.0327672373059,63.5925538754124,682251.729109671,0.0,1.0
2018-06-11,61.82,63.25,61.18,63.08,386478,60.6306551600554,62.0331436246119,60.0029680150791,61.8664142267275,394059.241103839,0.0,1.0
2018-06-12,62.17,62.23,61.21,62.23,399701,60.9739215674643,61.0327672373059,60.0323908499999,61.0327672373059,407541.62650512,0.0,1.0
2018-06-13,61.83,62.87,61.73,62.17,304707,60.6404627716957,61.6604543822822,60.5423866552931,60.9739215674643,310684.20241004,0.0,1.0
2018-06-14,61.93,62.67,61.72,62.0,260530,60.7385388880982,61.4643021494771,60.5325790436529,60.80719216958,265640.616244089,0.0,1.0
2018-06-15,60.26,61.54,60.09,61.38,600109,59.1006677441757,60.3560420341283,58.9339383462913,60.1991202478842,611880.875805566,0.0,1.0
2018-06-18,60.7,60.84,58.76,60.0,311209,59.5322026563469,59.6695092193105,57.6295259981374,58.845669841529,317313.747133562,0.0,1.0
2018-06-19,61.02,61.09,59.59,59.89,301211,59.846046228835,59.9146995103168,58.4435577642786,58.7377861134862,307119.624072078,0.0,1.0
2018-06-20,61.01,61.95,60.55,61.46,238664,59.8362386171948,60.7581541113787,59.3850884817431,60.2775811410063,243345.687772154,0.0,1.0
2018-06-21,60.42,61.16,60.03,61.0,304157,59.2575895304198,59.9833527917986,58.8750926764498,59.8264310055545,310123.413483873,0.0,1.0
2018-06-22,60.85,61.27,59.85,60.94,490510,59.6793168309507,60.0912365198414,58.6985556669252,59.767585335713,500131.956680184,0.0,1.0
2018-06-25,58.99,60.38,58.59,60.35,529369,57.8551010658633,59.2183590838587,57.4627966002531,59.188936248938,539753.223738216,0.0,1.0
2018-06-26,60.37,60.98,59.76,59.76,467072,59.2085514722185,59.806815782274,58.6102871621629,58.6102871621629,476234.191495641,0.0,1.0
2018-06-27,58.44,61.16,58.38,60.5,186104,57.3156824256493,59.9833527917986,57.2568367558078,59.3360504235418,189754.658755191,0.0,1.0
2018-06-28,57.94,58.93,57.23,58.37,388040,56.8253018436365,57.7962553960218,56.1289614171785,57.2470291441675,395651.881654153,0.0,1.0
2018-06-29,58.09,59.43,58.08,58.32,255065,56.9724160182404,58.2866359780345,56.9626084066001,57.1979910859662,260068.41355045,0.0,1.0
2018-07-02,58.83,58.91,57.03,57.38,327948,57.6981792796192,57.7766401727413,55.9328091843734,56.2760755917823,334381.103197392,0.0,1.0
2018-07-03,57.55,59.39,57.15,59.03,257362,56.4428049896666,58.2474055314735,56.0505005240564,57.8943315124243,262410.472029368,0.0,1.0
2018-07-05,60.27,60.51,59.08,59.44,352163,59.1104753558159,59.345858035182,57.9433695706256,58.2964435896748,359071.110192175,0.0,1.0
2018-07-06,61.16,61.23,59.17,60.27,232020,59.9833527917986,60.0520060732804,58.0316380753879,59.1104753558159,236571.357544059,0.0,1.0
2018-07-09,61.13,61.54,59.84,61.12,287393,59.9539299568778,60.3560420341283,58.688748055285,59.9441223452376,293030.567014308,0.0,1.0
2018-07-10,61.24,61.55,60.95,61.05,194462,60.0618136849207,60.3658496457685,59.7773929473533,59.8754690637558,198276.611200468,0.0,1.0
2018-07-11,59.13,60.86,59.1,60.6,316135,57.9924076288269,59.689124442591,57.9629847939061,59.4341265399443,322336.376679558,0.0,1.0
2018-07-12,59.82,60.6,59.14,59.36,386717,58.6691328320045,59.4341265399443,58.0022152404671,58.2179826965527,394302.929382664,0.0,1.0
2018-07-13,59.14,60.34,59.11,59.71,306397,58.0022152404671,59.1791286372977,57.9727924055464,58.5612491039617,312407.353837717,0.0,1.0
2018-07-16,58.96,59.69,58.89,59.05,347174,57.8256782309425,58.5416338806811,57.7570249494608,57.9139467357048,353984.244823727,0.0,1.0
2018-07-17,59.95,60.27,59.05,59.05,459333,58.7966317833278,59.1104753558159,57.9139467357048,57.9139467357048,468343.381496358,0.0,1.0
2018-07-18,60.9,61.15,60.0,60.66,1027833,59.728354889152,59.9735451801584,58.845669841529,59.4929722097859,1047995.207907,0.0,1.0
2018-07-19,60.46,61.5,60.23,60.82,538749,59.2968199769808,60.3168115875673,59.0712449092549,59.6498939960299,549317.223969934,0.0,1.0
2018-07-20,59.84,60.71,59.69,60.37,271827,58.688748055285,59.5420102679871,58.5416338806811,59.2085514722185,277159.220787556,0.0,1.0
2018-07-23,59.34,59.7,58.11,59.6,243551,58.1983674732722,58.5514414923214,56.9920312415209,58.4533653759188,248328.552285204,0.0,1.0
2018-07-24,58.83,60.34,58.69,59.71,513010,57.6981792796192,59.1791286372977,57.5608727166557,58.5612491039617,523073.321841555,0.0,1.0
2018-07-25,57.45,58.95,56.22,58.82,464468,56.3447288732641,57.8158706193023,55.1383926415127,57.688371667979,473579.110834298,0.0,1.0
2018-07-26,58.39,59.0,57.42,57.42,317130,57.266644367448,57.8649086775036,56.3153060383433,56.3153060383433,323350.894827805,0.0,1.0
2018-07-27,60.0,60.84,59.16,59.16,388180,58.845669841529,59.6695092193105,58.0218304637476,58.0218304637476,395794.627926268,0.0,1.0
2018-07-30,60.28,61.13,59.97,60.01,875803,59.1202829674562,59.9539299568778,58.8162470066083,58.8554774531693,892982.95255219,0.0,1.0
2018-07-31,61.24,64.25,57.75,57.75,1230737,60.0618136849207,63.0139047886374,56.6389572224717,56.6389572224717,1254879.41931602,0.0,1.0
2018-08-01,59.9,61.76,59.3,61.16,938776,58.7475937251265,60.5718094902139,58.1591370267112,59.9833527917986,957191.245365836,0.0,1.0
2018-08-02,60.05,60.61,59.03,59.53,515659,58.8947078997303,59.4439341515846,57.8943315124243,58.3847120944371,525774.28523322,0.0,1.0
2018-08-03,60.49,60.78,59.5,60.36,405666,59.3262428119015,59.6106635494689,58.3552892595163,59.1987438605782,413623.637313457,0.0,1.0
2018-08-06,61.28,61.44,59.83,60.51,473689,60.1010441314817,60.2579659177257,58.6789404436447,59.345858035182,482980.992085542,0.0,1.0
2018-08-07,61.38,61.77,60.99,61.53,269275,60.1991202478842,60.5816171018542,59.8166233939143,60.346234422488,274557.160170142,0.0,1.0
2018-08-08,62.34,62.37,61.04,61.14,355504,61.1406509653487,61.1700738002694,59.8656614521155,59.9637375685181,362477.648014581,0.0,1.0
2018-08-09,61.05,62.26,60.94,62.22,465657,59.8754690637558,61.0621900722266,59.767585335713,61.0229596256656,474791.434531048,0.0,1.0
2018-08-10,59.53,60.62,59.09,60.49,363000,58.3847120944371,59.4537417632248,57.9531771822659,59.3262428119015,370120.69127012,0.0,1.0
2018-08-13,59.57,60.15,59.4,59.73,331823,58.4239425409981,58.9927840161329,58.2572131431138,58.5808643272422,338332.116086295,0.0,1.0
2018-08-14,60.04,60.71,59.86,59.86,429355,58.8849002880901,59.5420102679871,58.7083632785655,58.7083632785655,437777.326171577,0.0,1.0
2018-08-15,59.13,60.11,58.6,59.64,356059,57.9924076288269,58.9535535695718,57.4726042118934,58.4925958224799,363043.535021894,0.0,1.0
2018-08-16,58.68,59.78,58.51,59.54,322066,57.5510651050154,58.6299023854434,57.3843357071311,58.3945197060773,328383.720536095,0.0,1.0
2018-08-17,57.58,58.62,56.72,58.16,541540,56.4722278245874,57.4922194351739,55.6287732235255,57.0410692997222,552162.972866173,0.0,1.0
2018-08-20,57.49,58.0,57.06,57.6,250468,56.3839593198251,56.8841475134781,55.9622320192941,56.4918430478679,255381.237743924,0.0,1.0
2018-08-21,58.45,59.03,57.66,57.66,318552,57.3254900372895,57.8943315124243,56.5506887177094,56.5506887177094,324800.789106004,0.0,1.0
2018-08-22,58.51,58.91,58.03,58.23,286144,57.3843357071311,57.7766401727413,56.9135703483988,57.1097225812039,291757.066343794,0.0,1.0
2018-08-23,58.2,59.33,58.16,58.62,301899,57.0802997462832,58.188559861632,57.0410692997222,57.4922194351739,307821.120037901,0.0,1.0
2018-08-24,58.04,58.75,57.74,58.54,263137,56.9233779600391,57.6197183864972,56.6291496108315,57.4137585420518,268298.75575412,0.0,1.0
2018-08-27,59.36,60.21,58.27,58.37,299332,58.2179826965527,59.0516296859744,57.148953027765,57.2470291441675,305203.765177046,0.0,1.0
2018-08-28,59.66,60.22,59.11,59.65,261895,58.5122110457604,59.0614372976147,57.9727924055464,58.5024034341201,267032.392397212,0.0,1.0
2018-08-29,58.98,59.78,58.85,59.75,418958,57.845293454223,58.6299023854434,57.7177945028997,58.6004795505227,427176.376234565,0.0,1.0
2018-08-30,59.13,59.76,58.9,58.96,460772,57.9924076288269,58.6102871621629,57.766832561101,57.8256782309425,469810.609250457,0.0,1.0
2018-08-31,59.58,59.81,58.6,58.97,432478,58.4337501526383,58.6593252203642,57.4726042118934,57.8354858425828,440961.587655976,0.0,1.0
2018-09-04,59.14,59.54,58.18,59.27,460789,58.0022152404671,58.3945197060773,57.0606845230027,58.1297141917904,469827.942726357,0.0,1.0
2018-09-05,61.9,61.93,59.21,59.42,752587,60.7091160531775,60.7385388880982,58.0708685219489,58.2768283663943,767349.919231146,0.0,1.0
2018-09-06,55.02,62.0,54.98,61.58,893718,53.9614792446821,60.80719216958,53.9222487981211,60.3952724806893,911249.377301789,0.0,1.0
2018-09-07,56.07,56.33,54.9,55.0,397954,54.9912784669089,55.2462763695555,53.8437879049991,53.9418640214016,405760.356952368,0.0,1.0
2018-09-10,55.65,56.57,54.95,56.57,332279,54.5793587780182,55.4816590489216,53.8928259632004,55.4816590489216,338797.061086899,0.0,1.0
2018-09-11,54.03,55.6,53.79,55.25,406760,52.9905256922969,54.5303207198169,52.7551430129308,54.187054312408,414739.097468414,0.0,1.0
2018-09-12,52.16,53.83,51.94,53.52,671603,51.1565023155692,52.7943734594918,50.9407348594836,52.4903374986439,684777.318509881,0.0,1.0
2018-09-13,53.16,53.71,52.32,52.73,392447,52.1372634795947,52.6766821198088,51.3134241018133,51.7155361790638,400145.330377094,0.0,1.0
2018-09-14,53.69,53.89,53.12,53.46,336193,52.6570668965282,52.8532191293333,52.0980330330337,52.4314918288024,342787.839008748,0.0,1.0
2018-09-17,53.1,53.9,52.52,53.9,350340,52.0784178097532,52.8630267409736,51.5095763346184,52.8630267409736,357212.349805989,0.0,1.0
2018-09-18,52.99,53.49,52.68,53.41,339412,51.9705340817104,52.4609146637231,51.6664981208625,52.3824537706011,346069.983651168,0.0,1.0
2018-09-19,52.59,53.3,52.03,53.15,249272,51.5782296161002,52.2745700425583,51.0290033642459,52.1274558679545,254161.776733569,0.0,1.0
2018-09-20,52.79,53.51,52.48,53.07,600194,51.7743818489053,52.4805298870036,51.4703458880574,52.0489949748324,611967.543185065,0.0,1.0
2018-09-21,54.07,54.26,52.67,52.67,686660,53.0297561388579,53.2161007600228,51.6566905092223,51.6566905092223,700129.68007587,0.0,1.0
2018-09-24,54.0,54.09,53.14,53.99,498512,52.9611028573761,53.0493713621384,52.1176482563142,52.9512952457359,508290.925747797,0.0,1.0
2018-09-25,51.1,53.55,51.0,53.55,544976,50.1168954817022,52.5197603335647,50.0188193652997,52.5197603335647,555666.374230372,0.0,1.0
2018-09-26,50.55,51.42,50.15,50.89,369635,49.5774768414882,50.4307390541904,49.185172375878,49.9109356372569,376885.844952151,0.0,1.0
2018-09-27,51.71,51.77,50.5,50.79,302422,50.7151597917578,50.7740054615993,49.5284387832869,49.8128595208543,308354.379325874,0.0,1.0
2018-09-28,51.65,51.91,50.68,51.72,337693,50.6563141219163,50.9113120245629,49.7049757928115,50.724967403398,344317.263352839,0.0,1.0
2018-10-01,52.22,52.87,51.38,51.89,512092,51.2153479854108,51.8528427420273,50.3915086076294,50.8916968012824,522137.314142971,0.0,1.0
2018-10-02,52.56,53.45,52.27,52.27,301265,51.5488067811794,52.4216842171621,51.2643860436121,51.2643860436121,307174.683348465,0.0,1.0
2018-10-03,52.52,53.1,51.8,52.97,304811,51.5095763346184,52.0784178097532,50.8034282965201,51.9509188584299,310790.242497897,0.0,1.0
2018-10-04,50.59,52.24,50.47,52.24,328520,49.6167072880492,51.2349632086913,49.4990159483662,51.2349632086913,334964.323680606,0.0,1.0
2018-10-05,48.56,50.66,48.29,50.59,513421,47.6257621250775,49.685360569531,47.3609566107906,49.6167072880492,523492.384111836,0.0,1.0
2018-10-08,48.05,49.43,47.75,48.34,347431,47.1255739314245,48.4790243377797,46.8313455822169,47.4099946689919,354246.286194681,0.0,1.0
2018-10-09,47.65,48.19,47.38,47.85,329921,46.7332694658143,47.2628804943881,46.4684639515274,46.9294216986194,336392.806017987,0.0,1.0
2018-10-10,46.33,48.13,46.23,47.17,480151,45.4386647293007,47.2040348245466,45.3405886128981,46.2625041070821,489569.752159888,0.0,1.0
2018-10-11,45.98,47.6,45.75,46.13,451581,45.0953983218918,46.684231407613,44.8698232541659,45.2425124964956,460439.316486094,0.0,1.0
2018-10-12,46.58,47.72,46.08,47.11,324100,45.683855020307,46.8019227472961,45.1934744382943,46.2036584372406,330457.619946684,0.0,1.0
2018-10-15,46.87,47.37,45.99,46.45,243797,45.9682757578744,46.4586563398872,45.105205933532,45.5563560689837,248579.377877635,0.0,1.0
2018-10-16,48.42,48.56,46.78,47.5,383801,47.4884555621139,47.6257621250775,45.8800072531121,46.5861552912105,391329.728457751,0.0,1.0
2018-10-17,48.42,49.89,48.11,49.06,456183,47.4884555621139,48.9301744732314,47.184419601266,48.1161427070903,465131.590373767,0.0,1.0
2018-10-18,46.9,48.32,46.85,48.32,284663,45.9976985927952,47.3903794457114,45.9486605345939,47.3903794457114,290247.014708061,0.0,1.0
2018-10-19,45.47,47.15,45.14,46.79,403906,44.5952101282388,46.2428888838016,44.2715589441104,45.8898148647524,411829.112749722,0.0,1.0
2018-10-22,45.17,46.0,44.62,46.0,433548,44.3009817790311,45.1150135451723,43.7615631388171,45.1150135451723,442052.577021428,0.0,1.0
2018-10-23,44.82,45.17,43.52,43.94,308588,43.9577153716222,44.3009817790311,42.6827258583891,43.0946455472798,314641.332996319,0.0,1.0
2018-10-24,42.9,45.23,42.84,44.41,409396,42.0746539366933,44.3598274488726,42.0158082668517,43.5556032943717,417426.805849097,0.0,1.0
2018-10-25,45.0,45.19,42.55,42.55,485182,44.1342523811468,44.3205970023116,41.7313875292843,41.7313875292843,494699.441409971,0.0,1.0
2018-10-26,44.22,44.83,42.81,43.86,378977,43.3692586732069,43.9675229832624,41.986385431931,43.0161846541577,386411.099767153,0.0,1.0
2018-10-29,44.09,45.99,43.22,44.74,507683,43.2417597218836,45.105205933532,42.3884975091814,43.8792544785002,517641.826187572,0.0,1.0
2018-10-30,41.43,44.2,40.43,41.06,1223098,40.6329350255758,43.3496434499264,39.6521738615503,40.2700533948864,1247090.57093967,0.0,1.0
2018-10-31,43.03,43.51,41.43,41.8,684491,42.2021528880166,42.6729182467488,40.6329350255758,40.9958166562652,697918.132474313,0.0,1.0
2018-11-01,47.12,47.91,43.49,43.49,610306,46.2134660488808,46.9882673684609,42.6533030234683,42.6533030234683,622277.9024967,0.0,1.0
2018-11-02,46.87,47.85,45.72,47.28,507961,45.9682757578744,46.9294216986194,44.8404004192451,46.3703878351249,517925.279499344,0.0,1.0
2018-11-05,44.77,47.03,44.26,46.89,347830,43.9086773134209,46.1251975441185,43.4084891197679,45.9878909811549,354653.113070209,0.0,1.0
2018-11-06,45.05,45.3,44.06,44.58,413591,44.1832904393481,44.4284807303544,43.2123368869628,43.7223326922561,421704.095931405,0.0,1.0
2018-11-07,45.29,45.69,44.36,45.57,406510,44.4186731187142,44.8109775843244,43.5065652361705,44.6932862446413,414484.193411065,0.0,1.0
2018-11-08,45.01,46.07,44.11,45.04,248323,44.144059992787,45.1836668266541,43.2613749451641,44.1734828277078,253194.160931874,0.0,1.0
2018-11-09,43.37,44.6,42.73,44.6,346958,42.5356116837852,43.7419479155366,41.9079245388089,43.7419479155366,353764.007718178,0.0,1.0
2018-11-12,41.84,43.13,41.56,43.12,322058,41.0350471028263,42.3002290044191,40.7604339768991,42.2904213927789,328375.56360626,0.0,1.0
2018-11-13,41.99,43.07,41.74,42.16,322798,41.1821612774301,42.2413833345776,40.9369709864237,41.3488906753144,329130.079616012,0.0,1.0
2018-11-14,42.01,43.38,41.41,42.5,334582,41.2017765007106,42.5454192954255,40.6133198022953,41.6823494710831,341145.237263194,0.0,1.0
2018-11-15,42.96,43.23,41.02,41.66,253439,42.1334996065348,42.3983051208217,40.2308229483254,40.8585100933017,258410.517561455,0.0,1.0
2018-11-16,43.46,43.6,41.26,41.89,346793,42.6238801885475,42.7611867515111,40.4662056276915,41.0840851610275,353595.771040328,0.0,1.0
2018-11-19,42.4,43.93,42.12,43.4,248772,41.5842733546805,43.0848379356395,41.3096602287534,42.565034518706,253651.968618872,0.0,1.0
2018-11-20,42.51,43.53,41.05,41.45,259187,41.6921570827233,42.6925334700293,40.2602457832461,40.6525502488563,264271.271648013,0.0,1.0
2018-11-21,43.25,43.76,42.68,43.05,167735,42.4179203441022,42.9181085377552,41.8588864806077,42.2217681112971,171025.328237448,0.0,1.0
2018-11-23,43.32,44.02,42.5975,42.85,109929,42.486573625584,43.1731064404018,41.7779736845756,42.025615878492,112085.392481083,0.0,1.0
2018-11-26,44.77,44.94,43.47,43.82,277709,43.9086773134209,44.0754067113053,42.6336878001878,42.9769542075967,283156.603448854,0.0,1.0
2018-11-27,45.01,45.56,44.34,44.6,291498,44.144059992787,44.6834786330011,43.48695001289,43.7419479155366,297216.091635971,0.0,1.0
2018-11-28,46.9,46.97,44.81,45.42,293934,45.9976985927952,46.066351874277,43.9479077599819,44.5461720700375,299699.876770776,0.0,1.0
2018-11-29,46.65,47.23,45.94,46.62,363093,45.7525083017888,46.3213497769236,45.0561678753307,45.7230854668681,370215.515579454,0.0,1.0
2018-11-30,47.04,47.18,45.83,46.52,303740,46.1350051557588,46.2723117187223,44.9482841472879,45.6250093504655,309698.233516216,0.0,1.0
2018-12-03,47.0,48.15,46.37,47.73,354666,46.0957747091978,47.2236500478271,45.4778951758617,46.8117303589364,361623.209614348,0.0,1.0
2018-12-04,44.73,47.18,44.33,46.8,354771,43.8694468668599,46.2723117187223,43.4771424012497,45.8996224763927,361730.269318435,0.0,1.0
2018-12-06,43.63,43.98,42.98,43.8,365647,42.7906095864319,43.1338759938408,42.1531148298153,42.9573389843162,372819.615429327,0.0,1.0
2018-12-07,41.6,43.8,41.46,43.52,290670,40.7996644234601,42.9573389843162,40.6623578604966,42.6827258583891,296371.849398033,0.0,1.0
2018-12-10,41.71,42.11,41.32,41.79,321571,40.9075481515029,41.2998526171131,40.525051297533,40.986009044625,327879.010502545,0.0,1.0
2018-12-11,41.17,43.06,41.03,42.41,272674,40.3779371229292,42.2315757229374,40.2406305599656,41.5940809663208,278022.835733853,0.0,1.0
2018-12-12,42.11,42.68,41.18,41.6,307002,41.2998526171131,41.8588864806077,40.3877447345694,40.7996644234601,313024.2216565,0.0,1.0
2018-12-13,41.2,42.8,41.16,42.47,408648,40.4073599578499,41.9765778202907,40.3681295112889,41.6529266361623,416664.132909511,0.0,1.0
2018-12-14,41.01,42.16,40.65,40.69,349722,40.2210153366851,41.3488906753144,39.8679413176359,39.9071717641969,356582.226976223,0.0,1.0
2018-12-17,40.98,42.1426,40.86,40.86,464267,40.1915925017643,41.3318254310604,40.0739011620813,40.0739011620813,473374.16797219,0.0,1.0
2018-12-18,42.25,42.78,41.02,41.29,385069,41.4371591800767,41.9569625970102,40.2308229483254,40.4956284626122,392622.601836623,0.0,1.0
2018-12-19,40.43,42.72,40.36,41.95,492920,39.6521738615503,41.8981169271687,39.5835205800685,41.1429308308691,502589.231793024,0.0,1.0
2018-12-20,40.29,41.28,39.5,40.41,439741,39.5148672985868,40.485820850972,38.7400659790066,39.6325586382698,448367.060330065,0.0,1.0
2018-12-21,40.0,40.97,39.78,40.29,1313720,39.2304465610194,40.1817848901241,39.0146791049338,39.5148672985868,1339490.23287984,0.0,1.0
2018-12-24,38.84,40.22,38.74,39.75,146833,38.0927636107498,39.446214017105,37.9946874943473,38.985256270013,149713.309810649,0.0,1.0
2018-12-26,41.42,41.49,38.77,39.14,264865,40.6231274139355,40.6917806954173,38.024110329268,38.3869919599574,270060.652598514,0.0,1.0
2018-12-27,42.69,42.76,40.67,40.67,362682,41.8686940922479,41.9373473737297,39.8875565409164,39.8875565409164,369796.453309173,0.0,1.0
2018-12-28,42.71,43.87,41.93,42.84,346707,41.8883093155284,43.025992265798,41.1233156075885,42.0158082668517,353508.0840446,0.0,1.0
2018-12-31,42.93,43.175,41.98,43.05,281340,42.104076771614,42.3443632568003,41.1723536657898,42.2217681112971,286858.829977784,0.0,1.0
2019-01-02,43.35,43.88,42.08,42.08,218649,42.5159964605047,43.0357998774382,41.2704297821924,41.2704297821924,222938.068940828,0.0,1.0
2019-01-03,40.99,42.95,40.76,42.95,301121,40.2014001134046,42.1236919948945,39.9758250456787,42.1236919948945,307027.858611432,0.0,1.0
2019-01-04,42.99,43.26,41.27,41.66,198577,42.1629224414556,42.4277279557424,40.4760132393317,40.8585100933017,202472.331984426,0.0,1.0
2019-01-07,44.04,44.9,43.02,43.13,219398,43.1927216636823,44.0361762647442,42.1923452763763,42.3002290044191,223701.761496644,0.0,1.0
2019-01-08,42.97,44.34,42.34,44.34,220841,42.1433072181751,43.48695001289,41.525427684839,43.48695001289,225173.06771566,0.0,1.0
2019-01-09,44.66,44.78,43.01,43.01,277727,43.8007935853781,43.9184849250612,42.1825376647361,42.1825376647361,283174.956540983,0.0,1.0
2019-01-10,45.63,45.74,44.13,44.33,208480,44.7521319144828,44.8600156425256,43.2809901684446,43.4771424012497,212569.591504118,0.0,1.0
2019-01-11,46.03,46.4,45.19,45.42,247935,45.144436380093,45.5073180107825,44.3205970023116,44.5461720700375,252798.549834869,0.0,1.0
2019-01-14,45.51,45.8,44.64,45.55,202485,44.6344405747998,44.9188613123672,43.7811783620976,44.6736710213608,206456.992208899,0.0,1.0
2019-01-15,45.45,45.84,44.7,45.63,154307,44.5755949049583,44.9580917589282,43.8400240319391,44.7521319144828,157333.921509142,0.0,1.0
2019-01-16,45.61,46.82,45.35,45.46,314154,44.7325166912023,45.9192376996732,44.4775187885557,44.5854025165985,320316.516929128,0.0,1.0
2019-01-17,45.74,45.95,44.87,45.39,293018,44.8600156425256,45.065975486971,44.0067534298235,44.5167492351167,298765.908304651,0.0,1.0
2019-01-18,48.0,48.5,45.89,45.89,342865,47.0765358732232,47.566916455236,45.0071298171295,45.0071298171295,349590.718491267,0.0,1.0
2019-01-22,45.63,47.68,45.29,47.68,309141,44.7521319144828,46.7626923007351,44.4186731187142,46.7626923007351,315205.180771175,0.0,1.0
2019-01-23,45.25,46.29,45.09,46.04,245265,44.3794426721532,45.3994342827397,44.2225208859091,45.1542439917333,250076.174502386,0.0,1.0
2019-01-24,48.55,49.09,45.43,45.75,271906,47.6159545134373,48.145565542011,44.5559796816777,44.8698232541659,277239.770469678,0.0,1.0
2019-01-25,51.0,51.11,48.6,48.99,357500,50.0188193652997,50.1267030933425,47.6649925716385,48.0474894256085,364512.802008452,0.0,1.0
2019-01-28,51.0,51.94,47.66,49.64,279074,50.0188193652997,50.9407348594836,46.7430770774546,48.684984182225,284548.379601977,0.0,1.0
2019-01-29,49.42,50.99,49.22,50.99,299410,48.4692167261394,50.0090117536594,48.2730644933343,50.0090117536594,305283.295242939,0.0,1.0
2019-01-30,50.85,51.38,49.75,49.98,362067,49.8717051906959,50.3915086076294,48.7928679102678,49.0184429779937,369169.389328095,0.0,1.0
2019-01-31,51.29,51.94,50.43,50.54,294530,50.3032401028671,50.9407348594836,49.4597855018052,49.567669229848,300307.568043494,0.0,1.0
2019-02-01,51.85,52.5,50.69,51.66,313973,50.8524663547214,51.4899611113379,49.7147834044518,50.6661217335565,320131.966391607,0.0,1.0
2019-02-04,52.52,53.0,51.88,52.15,418352,51.5095763346184,51.9803416933507,50.8818891896421,51.146694703929,426558.488799552,0.0,1.0
2019-02-05,49.99,51.79,48.93,49.9,570662,49.0282505896339,50.7936206848798,47.9886437557669,48.9399820848717,581856.236698594,0.0,1.0
2019-02-06,50.95,52.04,49.76,50.04,321811,49.9697813070984,51.0388109758862,48.8026755219081,49.0772886478352,328123.7183976,0.0,1.0
2019-02-07,50.01,50.67,49.15,50.5,298953,49.0478658129145,49.6951681811713,48.2044112118525,49.5284387832869,304817.330626105,0.0,1.0
2019-02-08,49.58,50.33,48.68,49.19,339835,48.6261385123835,49.3617093854026,47.7434534647606,48.2436416584136,346501.281316202,0.0,1.0
2019-02-11,48.75,50.1,48.42,49.51,249028,47.8121067462423,49.1361343176768,47.4884555621139,48.5574852309017,253912.990373597,0.0,1.0
2019-02-12,49.97,50.02,48.99,49.11,243601,49.0086353663534,49.0576734245547,48.0474894256085,48.1651807652915,248379.533096674,0.0,1.0
2019-02-13,50.46,50.92,49.56,50.06,294911,49.4892083367259,49.9403584721776,48.606523289103,49.0969038711157,300696.041826894,0.0,1.0
2019-02-14,50.72,51.25,50.27,50.31,182345,49.7442062393726,50.2640096563061,49.3028637155611,49.3420941621221,185921.921348898,0.0,1.0
2019-02-15,51.16,51.19,50.44,50.78,191413,50.1757411515438,50.2051639864645,49.4695931134454,49.8030519092141,195167.801317045,0.0,1.0
2019-02-19,50.93,51.73,50.54,51.15,233016,49.9501660838179,50.7347750150383,49.567669229848,50.1659335399035,237586.895308535,0.0,1.0
2019-02-20,52.31,52.56,50.73,50.92,205036,51.3036164901731,51.5488067811794,49.7540138510128,49.9403584721776,209058.033210084,0.0,1.0
2019-02-21,51.62,52.305,50.81,52.09,237077,50.6268912869955,51.2987126843529,49.8324747441348,51.0878490340875,241727.556816105,0.0,1.0
2019-02-22,51.94,52.05,50.81,51.87,246381,50.9407348594836,51.0486185875264,49.8324747441348,50.8720815780019,251214.06621439,0.0,1.0
2019-02-25,51.92,53.31,51.88,52.52,193787,50.9211196362031,52.2843776541986,50.8818891896421,51.5095763346184,197588.370245628,0.0,1.0
2019-02-26,51.58,52.35,51.11,51.86,202824,50.5876608404345,51.3428469367341,50.1267030933425,50.8622739663616,206802.642110663,0.0,1.0
2019-02-27,50.65,51.39,50.21,51.39,120783,49.6755529578908,50.4013162192696,49.2440180457196,50.4013162192696,123152.307034928,0.0,1.0
2019-02-28,50.37,51.12,50.05,50.51,259866,49.4009398319636,50.1365107049827,49.0870962594755,49.5382463949272,264963.591067772,0.0,1.0
2019-03-01,51.15,51.72,50.48,50.78,170091,50.1659335399035,50.724967403398,49.5088235600064,49.8030519092141,173427.544073901,0.0,1.0
2019-03-04,50.93,52.05,50.58,51.28,237990,49.9501660838179,51.0486185875264,49.606899676409,50.2934324912268,242658.466433543,0.0,1.0
2019-03-05,50.31,51.35,50.31,50.97,262719,49.3420941621221,50.3620857727086,49.3420941621221,49.9893965303789,267872.556170233,0.0,1.0
2019-03-06,49.08,50.37,48.8,50.37,283995,48.1357579303708,49.4009398319636,47.8611448044436,49.4009398319636,289565.911066826,0.0,1.0
2019-03-07,47.14,48.94,47.05,48.94,275913,46.2330812721613,47.9984513674072,46.144812767399,47.9984513674072,281325.372700862,0.0,1.0
2019-03-08,46.74,47.5,46.01,46.59,197188,45.8407768065511,46.5861552912105,45.1248211568125,45.6936626319473,201056.085041798,0.0,1.0
2019-03-11,47.93,48.41,46.58,46.98,314498,47.0078825917414,47.4786479504737,45.683855020307,46.0761594859172,320667.26491204,0.0,1.0
2019-03-12,47.88,48.2,47.36,48.09,351293,46.9588445335402,47.2726881060283,46.4488487282469,47.1648043779855,358184.044072601,0.0,1.0
2019-03-13,47.24,48.0,47.19,47.97,175303,46.3311573885639,47.0765358732232,46.2821193303626,47.0471130383025,178741.783861504,0.0,1.0
2019-03-14,47.55,48.22,46.74,47.23,232561,46.6351933494118,47.2923033293088,45.8407768065511,46.3213497769236,237122.969924161,0.0,1.0
2019-03-15,48.55,49.99,46.97,47.76,492513,47.6159545134373,49.0282505896339,46.066351874277,46.8411531938571,502174.24798766,0.0,1.0
2019-03-18,48.63,49.35,48.05,48.53,186916,47.6944154065593,48.4005634446576,47.1255739314245,47.5963392901567,190582.587133459,0.0,1.0
2019-03-19,48.94,49.52,48.55,48.88,232226,47.9984513674072,48.567292842542,47.6159545134373,47.9396056975657,236781.398487314,0.0,1.0
2019-03-20,48.97,49.72,48.37,48.93,427492,48.027874202328,48.7634450753471,47.4394175039127,47.9886437557669,435877.781136215,0.0,1.0
2019-03-21,50.72,51.34,48.92,48.92,174273,49.7442062393726,50.3522781610684,47.9788361441267,47.9788361441267,177691.579145228,0.0,1.0
2019-03-22,48.85,50.79,48.63,50.3,229715,47.9101828626449,49.8128595208543,47.6944154065593,49.3322865504818,234221.142135305,0.0,1.0
2019-03-25,48.55,49.24,48.06,48.76,189377,47.6159545134373,48.2926797166148,47.1353815430648,47.8219143578826,193091.862673999,0.0,1.0
2019-03-26,48.18,49.3,48.02,48.84,219995,47.2530728827478,48.3515253864564,47.0961510965037,47.9003752510046,224310.472385593,0.0,1.0
2019-03-27,47.99,48.61,47.27,47.95,271681,47.066728261583,47.6748001832788,46.3605802234846,47.027497815022,277010.356818065,0.0,1.0
2019-03-28,48.38,48.55,47.44,48.05,202644,47.4492251155529,47.6159545134373,46.527309621369,47.1255739314245,206619.111189373,0.0,1.0
2019-03-29,49.68,49.87,48.2,48.77,303887,48.7242146287861,48.9105592499509,47.2726881060283,47.8317219695229,309848.117101936,0.0,1.0
2019-04-01,50.86,50.95,50.13,50.21,373318,49.8815128023361,49.9697813070984,49.1655571525975,49.2440180457196,380641.091525011,0.0,1.0
2019-04-02,51.02,51.29,50.38,50.87,240078,50.0384345885802,50.3032401028671,49.4107474436039,49.8913204139764,244787.425120518,0.0,1.0
2019-04-03,52.55,52.97,51.61,51.7,476701,51.5389991695392,51.9509188584299,50.6170836753552,50.7053521801175,486052.076168478,0.0,1.0
2019-04-04,52.83,53.11,52.31,52.55,379887,51.8136122954663,52.0882254213935,51.3036164901731,51.5389991695392,387338.950535902,0.0,1.0
2019-04-05,54.83,55.0,52.78,52.85,442351,53.7751346235173,53.9418640214016,51.7645742372651,51.8332275187468,451028.258688785,0.0,1.0
2019-04-08,54.64,54.86,54.15,54.75,302326,53.5887900023525,53.8045574584381,53.10821703198,53.6966737303953,308256.496167852,0.0,1.0
2019-04-09,54.05,55.06,53.65,54.47,484317,53.0101409155774,54.0007096912432,52.6178364499672,53.4220606044681,493817.473371545,0.0,1.0
2019-04-10,53.71,54.98,53.37,54.16,245611,52.6766821198088,53.9222487981211,52.3432233240401,53.1180246436202,250428.961717756,0.0,1.0
2019-04-11,53.51,54.13,53.35,53.82,126573,52.4805298870036,53.0886018086995,52.3236081007596,52.7845658478516,129055.885003121,0.0,1.0
2019-04-12,54.6,54.78,53.15,54.05,203286,53.5495595557914,53.726096565316,52.1274558679545,53.0101409155774,207273.704808644,0.0,1.0
2019-04-15,54.15,54.92,53.78,54.55,200549,53.10821703198,53.8634031282796,52.7453354012905,53.5005214975902,204483.015188791,0.0,1.0
2019-04-16,55.75,56.35,54.18,54.47,279538,54.6774348944207,55.265891592836,53.1376398669007,53.4220606044681,285021.481532416,0.0,1.0
2019-04-17,56.88,56.92,55.77,56.43,364194,55.7856950097695,55.8249254563306,54.6970501177013,55.3443524859581,371338.113048017,0.0,1.0
2019-04-18,57.52,58.06,56.8,57.19,364234,56.4133821547458,56.9429931833196,55.7072341166475,56.0897309706174,371378.897697193,0.0,1.0
2019-04-22,57.38,57.62,56.63,57.45,190171,56.2760755917823,56.5114582711484,55.5405047187632,56.3447288732641,193901.437960138,0.0,1.0
2019-04-23,57.15,57.89,56.85,57.44,266656,56.0505005240564,56.7762637854353,55.7562721748488,56.3349212616238,271886.785265359,0.0,1.0
2019-04-24,58.82,59.15,56.76,57.18,388782,57.688371667979,58.0120228521074,55.6680036700865,56.0799233589772,396408.436896363,0.0,1.0
2019-04-25,58.41,59.3,57.72,59.09,324980,57.2862595907285,58.1591370267112,56.6095343875509,57.9531771822659,331354.88222855,0.0,1.0
2019-04-26,57.76,58.05,56.13,58.03,224272,56.648764834112,56.9331855716793,55.0501241367504,56.9135703483988,228671.370998712,0.0,1.0
2019-04-29,57.51,58.31,57.1,57.77,189501,56.4035745431056,57.188183474326,56.0014624658551,56.6585724457522,193218.295086444,0.0,1.0
2019-04-30,57.76,58.12,57.05,57.6,245798,56.648764834112,57.0018388531611,55.9524244076539,56.4918430478679,250619.629952653,0.0,1.0
2019-05-01,57.12,58.36,57.05,58.21,405060,56.0210776891357,57.2372215325273,55.9524244076539,57.0901073579234,413005.749878443,0.0,1.0
2019-05-02,57.36,58.8,57.07,57.1,233190,56.2564603685018,57.6687564446985,55.9720396309344,56.0014624658551,237764.30853245,0.0,1.0
2019-05-03,58.93,58.99,57.21,57.5,289156,57.7962553960218,57.8551010658633,56.1093461938979,56.3937669314653,294828.15042673,0.0,1.0
2019-05-06,56.59,57.83,56.36,57.27,584413,55.5012742722021,56.7174181155937,55.2756992044763,56.1681918637395,595876.979468994,0.0,1.0
2019-05-07,51.45,55.65,50.67,55.25,1004898,50.4601618891112,54.5793587780182,49.6951681811713,54.187054312408,1024610.30968584,0.0,1.0
2019-05-08,51.83,52.28,51.11,51.11,392753,50.8328511314408,51.2741936552523,50.1267030933425,50.1267030933425,400457.332943288,0.0,1.0
2019-05-09,51.36,51.64,50.19,50.97,379562,50.3718933843489,50.646506510276,49.224402822439,49.9893965303789,387007.575261348,0.0,1.0
2019-05-10,50.94,51.63,50.37,50.82,263088,49.9599736954582,50.6366988986357,49.4009398319636,49.8422823557751,268248.79455888,0.0,1.0
2019-05-13,47.27,49.86,47.2,49.46,568577,46.3605802234846,48.9007516383106,46.2919269420029,48.5084471727004,579730.336860307,0.0,1.0
2019-05-14,48.53,48.75,47.53,47.64,329492,47.5963392901567,47.8121067462423,46.6155781261313,46.7234618541741,335955.390655577,0.0,1.0
2019-05-15,53.84,54.32,50.79,51.75,769229,52.8041810711321,53.2749464298643,49.8128595208543,50.7543902383188,784318.372520725,0.0,1.0
2019-05-16,53.32,54.09,52.78,53.51,469939,52.2941852658388,53.0493713621384,51.7645742372651,52.4805298870036,479157.431225314,0.0,1.0
2019-05-17,51.9,53.2,51.68,52.91,449063,50.9015044129226,52.1764939261558,50.685736956837,51.8920731885884,457871.92282048,0.0,1.0
2019-05-20,50.33,51.34,49.7,50.84,508982,49.3617093854026,50.3522781610684,48.7438298520666,49.8618975790556,518966.307669555,0.0,1.0
2019-05-21,51.73,51.84,50.79,51.2,290505,50.7347750150383,50.8426587430811,49.8128595208543,50.2149715981048,296203.612720183,0.0,1.0
2019-05-22,50.93,51.34,49.69,51.0,242479,49.9501660838179,50.3522781610684,48.7340222404263,50.0188193652997,247235.523687293,0.0,1.0
2019-05-23,50.31,50.52,49.34,49.97,462886,49.3420941621221,49.5480540065675,48.3907558330174,49.0086353663534,471966.077959396,0.0,1.0
2019-05-24,50.38,51.1,50.17,50.82,361665,49.4107474436039,50.1168954817022,49.2047875991585,49.8422823557751,368759.503603879,0.0,1.0
2019-05-28,50.51,50.86,49.9,50.48,339642,49.5382463949272,49.8815128023361,48.9399820848717,49.5088235600064,346304.495383929,0.0,1.0
2019-05-29,50.56,51.15,49.9,49.9,432125,49.5872844531285,50.1659335399035,48.9399820848717,48.9399820848717,440601.663126999,0.0,1.0
2019-05-30,50.91,51.58,50.76,50.85,232855,49.9305508605374,50.5876608404345,49.7834366859336,49.8717051906959,237422.737095603,0.0,1.0
2019-05-31,50.17,50.56,49.6,50.11,365471,49.2047875991585,49.5872844531285,48.645753735664,49.145941929317,372640.162972954,0.0,1.0
2019-06-03,50.11,50.78,49.8,50.13,404592,49.145941929317,49.8030519092141,48.8419059684691,49.1655571525975,412528.569483087,0.0,1.0
2019-06-04,51.87,51.9,50.28,50.39,217203,50.8720815780019,50.9015044129226,49.3126713272013,49.4205550552441,221463.703873124,0.0,1.0
2019-06-05,52.21,52.76,51.03,52.19,176127,51.2055403737705,51.7449590139845,50.0482422002205,51.18592515049,179581.947634525,0.0,1.0
2019-06-06,53.31,53.59,51.51,52.33,287539,52.2843776541986,52.5589907801257,50.5190075589527,51.3232317134536,293179.430983799,0.0,1.0
2019-06-07,53.88,54.12,53.05,53.53,170809,52.8434115176931,53.0787941970592,52.0293797515519,52.5001451102842,174159.628526606,0.0,1.0
2019-06-10,56.12,56.36,54.26,54.33,272484,55.0403165251102,55.2756992044763,53.2161007600228,53.2847540415045,277829.108650268,0.0,1.0
2019-06-11,55.14,57.04,55.05,56.97,372300,54.0791705843652,55.9426167960136,53.9909020796029,55.8739635145318,379603.122203487,0.0,1.0
2019-06-12,52.39,54.54,52.34,54.54,181670,51.3820773832951,53.4907138859499,51.3330393250938,53.4907138859499,185233.680394057,0.0,1.0
2019-06-13,52.3,53.31,51.88,52.86,298784,51.2938088785328,52.2843776541986,50.8818891896421,51.8430351303871,304645.015483338,0.0,1.0
2019-06-14,51.4,51.63,50.12,51.51,293366,50.4111238309099,50.6366988986357,49.1557495409573,50.5190075589527,299120.73475248,0.0,1.0
2019-06-17,50.84,51.84,50.79,51.56,279228,49.8618975790556,50.8426587430811,49.8128595208543,50.568045617154,284705.400501303,0.0,1.0
2019-06-18,52.71,53.59,51.36,51.57,206063,51.6959209557833,52.5589907801257,50.3718933843489,50.5778532287942,210105.179077671,0.0,1.0
2019-06-19,53.38,53.505,52.47,52.81,228701,52.3530309356803,52.4756260811835,51.4605382764171,51.7939970721858,233187.251278699,0.0,1.0
2019-06-20,53.89,54.56,53.115,54.26,211464,52.8532191293333,53.5103291092304,52.0931292272136,53.2161007600228,215612.12633263,0.0,1.0
2019-06-21,53.37,54.47,53.19,53.54,434686,52.3432233240401,53.4220606044681,52.1666863145155,52.5099527219244,443212.900290478,0.0,1.0
2019-06-24,53.47,53.73,53.11,53.41,309344,52.4412994404426,52.6962973430893,52.0882254213935,52.3824537706011,315412.162865742,0.0,1.0
2019-06-25,53.94,54.07,53.11,53.4,546965,52.9022571875346,53.0297561388579,52.0882254213935,52.3726461589608,557694.390910637,0.0,1.0
2019-06-26,54.68,55.19,53.96,54.63,310030,53.6280204489135,54.1282086425665,52.9218724108151,53.5789823907122,316111.619599106,0.0,1.0
2019-06-27,56.43,56.46,54.41,54.76,459134,55.3443524859581,55.3737753208788,53.3632149346266,53.7064813420355,468140.477866709,0.0,1.0
2019-06-28,56.27,57.47,56.19,56.73,355870,55.187430699714,56.3643440965446,55.108969806592,55.6385808351657,362850.827554539,0.0,1.0
2019-07-01,57.34,58.26,56.55,58.01,275844,56.2368451452213,57.1391454161247,55.4620438256411,56.8939551251183,281255.019181033,0.0,1.0
2019-07-02,56.07,57.3,55.55,57.09,581638,54.9912784669089,56.1976146986602,54.4812826616156,55.9916548542149,593047.544432425,0.0,1.0
2019-07-03,55.35,56.31,55.08,56.31,240310,54.2851304288105,55.226661146275,54.0203249145237,55.226661146275,245023.976085737,0.0,1.0
2019-07-05,55.29,55.29,54.22,54.89,167668,54.226284758969,54.226284758969,53.1768703134617,53.8339802933588,170957.013950079,0.0,1.0
2019-07-08,51.79,53.8,51.28,53.5,584212,50.7936206848798,52.764950624571,50.2934324912268,52.4707222753634,595672.036606886,0.0,1.0
2019-07-09,52.1,52.16,51.11,51.33,450058,51.0976566457277,51.1565023155692,50.1267030933425,50.3424705494281,458886.440968727,0.0,1.0
2019-07-10,53.14,53.71,52.35,52.35,214139,52.1176482563142,52.6766821198088,51.3428469367341,51.3428469367341,218339.59974626,0.0,1.0
2019-07-11,52.05,53.67,51.83,53.13,239945,51.0486185875264,52.6374516732477,50.8328511314408,52.107840644674,244651.816162009,0.0,1.0
2019-07-12,53.49,53.8,52.27,52.45,193906,52.4609146637231,52.764950624571,51.2643860436121,51.4409230531366,197709.704576926,0.0,1.0
2019-07-15,53.85,54.12,53.23,53.63,186483,52.8139886827723,53.0787941970592,52.2059167610765,52.5982212266867,190141.093306132,0.0,1.0
2019-07-16,53.08,53.89,52.81,53.5,193414,52.0588025864727,52.8532191293333,51.7939970721858,52.4707222753634,197208.053392063,0.0,1.0
2019-07-17,54.07,54.45,53.07,53.5,225309,53.0297561388579,53.4024453811876,52.0489949748324,52.4707222753634,229728.713028594,0.0,1.0
2019-07-18,55.75,56.44,53.95,53.95,343910,54.6774348944207,55.3541600975983,52.9120647991749,52.9120647991749,350656.217450984,0.0,1.0
2019-07-19,55.56,56.85,55.42,56.02,203708,54.4910902732559,55.7562721748488,54.3537837102923,54.9422404087076,207703.982857448,0.0,1.0
2019-07-22,56.88,57.09,55.46,55.75,166917,55.7856950097695,55.9916548542149,54.3930141568533,54.6774348944207,170191.282161804,0.0,1.0
2019-07-23,58.19,58.2,55.87,57.3,210864,57.0704921346429,57.0802997462832,54.7951262341038,56.1976146986602,215000.356594994,0.0,1.0
2019-07-24,60.55,60.76,57.98,57.99,289453,59.3850884817431,59.5910483261884,56.8645322901976,56.8743399018378,295130.97644686,0.0,1.0
2019-07-25,58.94,60.54,58.89,60.19,201654,57.806063007662,59.3752808701028,57.7570249494608,59.0320144626939,205609.691122272,0.0,1.0
2019-07-26,59.56,59.87,58.91,59.29,128337,58.4141349293578,58.7181708902057,57.7766401727413,58.149329415071,130854.488031773,0.0,1.0
2019-07-29,59.03,59.26,58.56,59.07,157586,57.8943315124243,58.1199065801502,57.4333737653323,57.9335619589853,160677.243125326,0.0,1.0
2019-07-30,59.28,59.8,57.74,58.38,252750,58.1395218034307,58.6495176087239,56.6291496108315,57.2568367558078,257708.001979402,0.0,1.0
2019-07-31,58.4,59.61,57.84,59.29,318457,57.2764519790883,58.4631729875591,56.727225727234,58.149329415071,324703.925564211,0.0,1.0
2019-08-01,56.45,59.94,55.78,58.44,246451,55.3639677092386,58.7868241716875,54.7068577293415,57.3156824256493,251285.439350447,0.0,1.0
2019-08-02,54.25,56.59,53.87,56.08,328052,53.2062931483825,55.5012742722021,52.8336039060528,55.0010860785491,334487.143285249,0.0,1.0
2019-08-05,51.3,53.59,51.05,52.97,507510,50.3130477145073,52.5589907801257,50.067857423501,51.9509188584299,517465.432579887,0.0,1.0
2019-08-06,48.99,54.0,48.59,53.99,696667,48.0474894256085,52.9611028573761,47.6551849599983,52.9512952457359,710332.979683418,0.0,1.0
2019-08-07,48.38,48.43,46.57,48.11,502400,47.4492251155529,47.4982631737542,45.6740474086668,47.184419601266,512255.193647682,0.0,1.0
2019-08-08,50.3,50.5,48.58,48.58,337689,49.3322865504818,49.5284387832869,47.645377348358,47.645377348358,344313.184887922,0.0,1.0
2019-08-09,48.49,50.0,47.98,49.76,277488,47.5571088435957,49.0380582012742,47.0569206499427,48.8026755219081,282931.268262158,0.0,1.0
2019-08-12,48.3,48.74,47.65,48.23,156526,47.3707642224309,47.8022991346021,46.7332694658143,47.3021109409491,159596.449922168,0.0,1.0
2019-08-13,48.77,50.0,47.9,48.05,191737,47.8317219695229,49.0380582012742,46.9784597568207,47.1255739314245,195498.156975369,0.0,1.0
2019-08-14,47.42,47.9,46.81,47.25,375745,46.5076943980885,46.9784597568207,45.9094300880329,46.3409650002041,383115.70011375,0.0,1.0
2019-08-15,47.44,48.06,47.05,47.7,202601,46.527309621369,47.1353815430648,46.144812767399,46.7823075240156,206575.267691508,0.0,1.0
2019-08-16,48.11,48.62,47.36,47.76,196342,47.184419601266,47.684607794919,46.4488487282469,46.8411531938571,200193.48971173,0.0,1.0
2019-08-19,49.5,49.7,48.7,49.29,238243,48.5476776192615,48.7438298520666,47.7630686880411,48.3417177748161,242916.429339579,0.0,1.0
2019-08-20,48.76,49.96,48.61,49.43,186268,47.8219143578826,48.9988277547132,47.6748001832788,48.4790243377797,189921.875816812,0.0,1.0
2019-08-21,50.08,50.12,49.13,49.56,247239,49.1165190943962,49.1557495409573,48.184795988572,48.606523289103,252088.89693921,0.0,1.0
2019-08-22,49.9,50.55,49.5,50.3,110349,48.9399820848717,49.5774768414882,48.5476776192615,49.3322865504818,112513.631297428,0.0,1.0
2019-08-23,47.81,49.77,47.62,49.47,138307,46.8901912520584,48.8124831335483,46.7038466308936,48.5182547843407,141020.061838833,0.0,1.0
2019-08-26,47.83,48.72,47.66,48.41,116583,46.9098064753389,47.7826839113216,46.7430770774546,47.4786479504737,118869.918871472,0.0,1.0
2019-08-27,47.42,48.73,47.32,48.11,336048,46.5076943980885,47.7924915229618,46.4096182816859,47.184419601266,342639.994655486,0.0,1.0
2019-08-28,48.25,48.47,46.79,47.27,177871,47.3217261642296,47.5374936203152,45.8898148647524,46.3605802234846,181360.158338588,0.0,1.0
2019-08-29,50.29,50.4,49.26,49.26,128979,49.3224789388416,49.4303626668844,48.3122949398953,48.3122949398953,131509.081651044,0.0,1.0
2019-08-30,51.64,51.93,50.42,50.86,222922,50.646506510276,50.9309272478434,49.4499778901649,49.8815128023361,227294.88908903,0.0,1.0
2019-09-03,52.0,52.24,50.98,51.31,400053,50.9995805293252,51.2349632086913,49.9992041420192,50.3228553261476,407900.531417866,0.0,1.0
2019-09-04,53.55,53.68,52.67,52.67,165437,52.5197603335647,52.647259284888,51.6566905092223,51.6566905092223,168682.2501423,0.0,1.0
2019-09-05,55.7,56.85,54.22,54.71,286260,54.6283968362195,55.7562721748488,53.1768703134617,53.6574432838342,291875.341826404,0.0,1.0
2019-09-06,55.3,56.0,54.11,56.0,132023,54.2360923706093,54.9226251854271,53.0689865854189,54.9226251854271,134612.79345332,0.0,1.0
2019-09-09,56.13,56.42,55.49,55.73,221743,55.0501241367504,55.3345448743178,54.4224369917741,54.6578196711402,226092.761554574,0.0,1.0
2019-09-10,56.35,56.35,55.22,56.06,197883,55.265891592836,55.265891592836,54.1576314774872,54.9814708552686,201764.718321227,0.0,1.0
2019-09-11,57.86,58.43,56.09,56.82,277425,56.7468409505145,57.305874814009,55.0108936901894,55.726849339928,282867.032439706,0.0,1.0
2019-09-12,57.17,58.41,56.86,58.41,471061,56.0701157473369,57.2862595907285,55.766079786489,57.2862595907285,480301.440634695,0.0,1.0
2019-09-13,56.34,57.15,55.97,57.11,329683,55.2560839811958,56.0505005240564,54.8932023505063,56.0112700774954,336150.137355391,0.0,1.0
2019-09-16,57.35,57.54,55.32,56.11,281158,56.2466527568615,56.4329973780264,54.2557075938898,55.0305089134699,286673.259824034,0.0,1.0
2019-09-17,57.58,57.9,56.8,57.14,151617,56.4722278245874,56.7860713970755,55.7072341166475,56.0406929124162,154591.153852071,0.0,1.0
2019-09-18,57.53,57.71,56.35,57.63,246225,56.4231897663861,56.5997267759107,55.265891592836,56.5212658827886,251055.006082604,0.0,1.0
2019-09-19,57.28,58.18,57.24,57.92,144880,56.1779994753797,57.0606845230027,56.1387690288187,56.805686620356,147721.999314642,0.0,1.0
2019-09-20,56.34,57.77,55.88,57.52,331267,55.2560839811958,56.6585724457522,54.8049338457441,56.4133821547458,337765.209462752,0.0,1.0
2019-09-23,58.28,58.5,56.96,57.64,227154,57.1587606394052,57.3745280954908,55.8641559028916,56.5310734944289,231609.904971826,0.0,1.0
2019-09-24,58.25,59.75,57.61,58.88,380538,57.1293378044845,58.6004795505227,56.5016506595081,57.7472173378205,388002.720701237,0.0,1.0
2019-09-25,58.97,59.04,57.22,57.73,240860,57.8354858425828,57.9041391240646,56.1191538055382,56.6193419991912,245584.765011904,0.0,1.0
2019-09-26,59.52,60.54,59.16,60.0,255240,58.3749044827968,59.3752808701028,58.0218304637476,58.845669841529,260246.846390594,0.0,1.0
2019-09-27,57.48,59.78,56.98,59.57,263440,56.3741517081848,58.6299023854434,55.8837711261721,58.4239425409981,268607.699471627,0.0,1.0
2019-09-30,57.41,58.18,57.1,57.85,200378,56.305498426703,57.0606845230027,56.0014624658551,56.7370333388743,204308.660813565,0.0,1.0
2019-10-01,56.04,58.89,55.7,57.8,175979,54.9618556319881,57.7570249494608,54.6283968362195,56.687995280673,179431.044432574,0.0,1.0
2019-10-02,54.64,55.53,53.69,55.53,294252,53.5887900023525,54.4616674383351,52.6570668965282,54.4616674383351,300024.114731723,0.0,1.0
2019-10-03,54.79,54.86,53.44,54.73,245806,53.7359041769563,53.8045574584381,52.4118766055219,53.6770585071147,250627.786882488,0.0,1.0
2019-10-04,56.02,56.09,55.08,55.2,184785,54.9422404087076,55.0108936901894,54.0203249145237,54.1380162542067,188409.78494862,0.0,1.0
2019-10-07,55.53,56.04,54.9,55.57,227781,54.4616674383351,54.9618556319881,53.8437879049991,54.5008978848961,232249.204347657,0.0,1.0
2019-10-08,53.27,54.93,53.22,54.9,186351,52.2451472076375,53.8732107399198,52.1961091494363,53.8437879049991,190006.503963852,0.0,1.0
2019-10-09,54.07,54.42,53.44,53.98,235150,53.0297561388579,53.3730225462668,52.4118766055219,52.9414876340956,239762.756342063,0.0,1.0
2019-10-10,53.94,55.1,53.48,54.25,217186,52.9022571875346,54.0399401378042,52.4511070520829,53.2062931483825,221446.370397224,0.0,1.0
2019-10-11,53.83,55.11,53.19,53.19,457158,52.7943734594918,54.0497477494444,52.1666863145155,52.1666863145155,466125.716197426,0.0,1.0
2019-10-14,54.01,54.28,53.33,53.67,234365,52.9709104690164,53.2357159833033,52.3039928774791,52.6374516732477,238962.357601988,0.0,1.0
2019-10-15,54.49,54.57,53.2,54.07,395962,53.4416758277486,53.5201367208707,52.1764939261558,53.0297561388579,403729.281423415,0.0,1.0
2019-10-16,52.66,54.47,52.56,54.29,209889,51.646882897582,53.4220606044681,51.5488067811794,53.2455235949435,214006.230771334,0.0,1.0
2019-10-17,54.01,54.38,53.3,53.3,280246,52.9709104690164,53.3337920997058,52.2745700425583,52.2745700425583,285743.369822827,0.0,1.0
2019-10-18,53.18,54.18,52.81,53.73,266262,52.1568787028752,53.1376398669007,51.7939970721858,52.6962973430893,271485.056470978,0.0,1.0
2019-10-21,53.42,54.43,53.36,53.83,200732,52.3922613822414,53.3828301579071,52.3334157123998,52.7943734594918,204669.604958771,0.0,1.0
2019-10-22,54.53,54.59,53.31,53.7,381596,53.4809062743096,53.5397519441512,52.2843776541986,52.6668745081685,389081.474671936,0.0,1.0
2019-10-23,52.83,54.27,52.01,54.27,259549,51.8136122954663,53.225908371663,51.0093881409654,53.225908371663,264640.372723054,0.0,1.0
2019-10-24,58.26,58.41,54.63,54.63,595256,57.1391454161247,57.2862595907285,53.5789823907122,53.5789823907122,606932.678244316,0.0,1.0
2019-10-25,59.9,60.78,57.43,58.22,565599,58.7475937251265,59.6106635494689,56.3251136499835,57.0999149695637,576693.91972917,0.0,1.0
2019-10-28,61.6,61.82,60.14,60.14,267809,60.4148877039698,60.6306551600554,58.9829764044926,58.9829764044926,273062.40277785,0.0,1.0
2019-10-29,60.07,61.8,59.78,61.46,292145,58.9143231230108,60.6110399367749,58.6299023854434,60.2775811410063,297875.783336389,0.0,1.0
2019-10-30,59.33,60.07,58.85,60.07,158154,58.188559861632,58.9143231230108,57.7177945028997,58.9143231230108,161256.385143621,0.0,1.0
2019-10-31,59.1,59.7,57.29,59.19,356652,57.9629847939061,58.5514414923214,56.18780708702,58.0512532986684,363648.167445926,0.0,1.0
2019-11-01,61.55,62.01,59.37,59.58,274559,60.3658496457685,60.8169997812203,58.227790308193,58.4337501526383,279944.812326262,0.0,1.0
2019-11-04,62.83,63.03,61.68,62.25,267680,61.6212239357212,61.8173761685263,60.4933485970919,61.0523824605864,272930.872284258,0.0,1.0
2019-11-05,64.27,64.59,62.74,63.28,455500,63.0335200119179,63.347363584406,61.5329554309589,62.0625664595326,464435.19248909,0.0,1.0
2019-11-06,63.14,64.06,62.37,64.06,437387,61.9252598965691,62.8275601674725,61.1700738002694,62.8275601674725,445966.883726072,0.0,1.0
2019-11-07,63.89,63.99,63.06,63.98,247902,62.6608307695882,62.7589068859907,61.846799003447,62.7490992743505,252764.902499298,0.0,1.0
2019-11-08,63.61,64.12,62.88,63.37,251875,62.386217643661,62.886405837314,61.6702619939224,62.1508349642949,256815.837778682,0.0,1.0
2019-11-11,63.23,63.85,62.61,62.98,352464,62.0135284013314,62.6216003230272,61.4054564796356,61.768338110325,359378.014677222,0.0,1.0
2019-11-12,65.6,72.26,65.43,70.78,1090212,64.3379323600717,70.8698017124815,64.1712029621874,69.4182751897238,1111597.84868039,0.0,1.0
2019-11-13,64.07,66.22,63.46,65.42,492032,62.8373677791128,64.9460042817676,62.2391034690572,64.1613953505472,501683.812581322,0.0,1.0
2019-11-14,64.07,64.49,63.25,63.87,229111,62.8373677791128,63.2492874680035,62.0331436246119,62.6412155463077,233605.293932751,0.0,1.0
2019-11-15,65.76,66.33,64.73,64.89,374892,64.4948541463158,65.0538880098104,63.4846701473696,63.6415919336137,382245.967470077,0.0,1.0
2019-11-18,65.56,66.4,64.96,65.44,269445,64.2987019135107,65.1225412912922,63.7102452150954,64.1810105738277,274730.494929139,0.0,1.0
2019-11-19,64.56,66.07,64.56,66.07,189334,63.3179407494853,64.7988901071637,63.3179407494853,64.7988901071637,193048.019176135,0.0,1.0
2019-11-20,63.17,64.6,63.0,64.19,234583,61.9546827314898,63.3571711960463,61.7879533336055,62.9550591187958,239184.633939996,0.0,1.0
2019-11-21,60.98,62.82,60.03,62.79,369875,59.806815782274,61.6114163240809,58.8750926764498,61.5819934891601,377130.552847206,0.0,1.0
2019-11-22,60.65,61.44,60.06,61.44,143379,59.4831645981456,60.2579659177257,58.9045155113706,60.2579659177257,146191.555354321,0.0,1.0
2019-11-25,63.38,63.48,60.86,60.86,286090,62.1606425759352,62.2587186923377,59.689124442591,59.689124442591,291702.007067407,0.0,1.0
2019-11-26,64.06,64.14,62.98,63.48,236367,62.8275601674725,62.9060210605945,61.768338110325,62.2587186923377,241003.629293236,0.0,1.0
2019-11-27,65.37,65.52,64.06,64.38,138954,64.1123572923459,64.2594714669497,62.8275601674725,63.1414037399607,141679.753539252,0.0,1.0
2019-11-29,64.21,65.26,64.08,64.95,91018,62.9746743420763,64.0044735643031,62.847175390753,63.7004376034552,92803.4299670078,0.0,1.0
2019-12-02,63.16,64.39,62.73,64.39,262773,61.9448751198496,63.1512113516009,61.5231478193186,63.1512113516009,267927.615446621,0.0,1.0
2019-12-03,61.69,62.21,61.14,61.76,188971,60.5031562087321,61.0131520140254,59.9637375685181,60.5718094902139,192677.898484865,0.0,1.0
2019-12-04,62.75,63.59,61.93,62.48,288685,61.5427630425991,62.3666024203805,60.7385388880982,61.2779575283122,294347.911182685,0.0,1.0
2019-12-05,63.6,63.72,63.0,63.41,270288,62.3764100320208,62.4941013717038,61.7879533336055,62.1900654108559,275590.031410519,0.0,1.0
2019-12-06,65.27,65.36,63.46,64.14,359321,64.0142811759433,64.1025496807056,62.2391034690572,62.9060210605945,366369.523162179,0.0,1.0
2019-12-09,64.96,65.34,64.67,65.14,186589,63.7102452150954,64.0829344574251,63.4258244775281,63.88678222462,190249.172626448,0.0,1.0
2019-12-10,65.83,66.11,64.66,64.96,178987,64.5635074277976,64.8381205537247,63.4160168658878,63.7102452150954,182498.050050592,0.0,1.0
2019-12-11,67.32,67.69,65.6,65.84,164462,66.0248415621956,66.387723192885,64.3379323600717,64.5733150394379,167688.12431864,0.0,1.0
2019-12-12,69.51,69.77,66.72,67.19,355672,68.1727085114114,68.427706414058,65.4363848637803,65.8973426108723,362648.943541119,0.0,1.0
2019-12-13,68.73,70.33,68.43,69.24,288854,67.4077148034715,68.9769326659123,67.1134864542639,67.9079029971245,294520.226325453,0.0,1.0
2019-12-16,68.27,70.23,67.88,69.34,251664,66.9565646680198,68.8788565495097,66.5740678140499,68.0059791135271,256600.69875428,0.0,1.0
2019-12-17,69.02,69.04,68.22,68.52,238826,67.6921355410389,67.7117507643194,66.9075266098185,67.2017549590262,243510.865601316,0.0,1.0
2019-12-18,69.96,70.6,68.69,69.19,311733,68.6140510352229,69.2417381801992,67.3684843569105,67.8588649389232,317848.026037764,0.0,1.0
2019-12-19,70.26,70.53,68.97,70.06,243561,68.9082793844305,69.1730848987174,67.6430974828376,68.7121271516254,248338.748447498,0.0,1.0
2019-12-20,70.34,71.07,70.09,70.96,968925,68.9867402775526,69.7026959272911,68.7415499865462,69.5948121992483,987931.655065843,0.0,1.0
2019-12-23,71.3,71.56,70.15,70.93,235082,69.928270995017,70.1832688976636,68.8003956563877,69.5653893643276,239693.422438464,0.0,1.0
2019-12-24,71.48,71.78,70.85,71.78,144368,70.1048080045416,70.3990363537493,69.4869284712055,70.3990363537493,147199.955805192,0.0,1.0
2019-12-26,71.48,71.71,71.08,71.71,112135,70.1048080045416,70.3303830722675,69.7125035389314,70.3303830722675,114334.665883127,0.0,1.0
2019-12-27,71.48,71.78,70.77,71.65,155818,70.1048080045416,70.3990363537493,69.4084675780835,70.2715374024259,158874.561631757,0.0,1.0
2019-12-30,71.21,71.46,70.35,71.4,382356,69.8400024902547,70.0851927812611,68.9965478891928,70.0263471114196,389856.383006276,0.0,1.0
2019-12-31,71.2,71.64,70.53,71.02,179587,69.8301948786145,70.2617297907857,69.1730848987174,69.6536578690899,183109.819788229,0.0,1.0
2020-01-02,71.72,72.13,70.52,72.0,173682,70.3401906839077,70.7423027611582,69.1632772870771,70.6148038098349,177088.985953656,0.0,1.0
2020-01-03,71.55,72.24,70.21,70.24,274132,70.1734612860234,70.850186489201,68.8592413262292,68.88866416115,279509.43619631,0.0,1.0
2020-01-06,69.71,70.55,69.58,70.55,209062,68.3688607442165,69.1927001219979,68.2413617928932,69.1927001219979,213163.008149625,0.0,1.0
2020-01-07,71.15,71.62,69.21,69.67,277294,69.7811568204132,70.2421145675052,67.8784801622037,68.3296302976555,282733.462713655,0.0,1.0
2020-01-08,70.84,71.57,70.79,71.09,231121,69.4771208595653,70.1930765093039,69.428082801364,69.7223111505717,235654.722553833,0.0,1.0
2020-01-09,71.5,71.9,71.09,71.42,221622,70.1244232278221,70.5167276934323,69.7223111505717,70.0459623347001,225969.387990817,0.0,1.0
2020-01-10,70.75,72.08,70.45,71.75,137258,69.388852354803,70.6932647029569,69.0946240055953,70.3696135188285,139950.484414199,0.0,1.0
2020-01-13,71.6,71.66,70.5,70.97,215270,70.2224993442247,70.2813450140662,69.1436620637966,69.6046198108886,219492.785701705,0.0,1.0
2020-01-14,73.28,75.11,71.3,71.9,486206,71.8701780997875,73.6649710299541,69.928270995017,70.5167276934323,495743.528428871,0.0,1.0
2020-01-15,73.08,74.63,72.74,73.18,411792,71.6740258669824,73.1942056712219,71.3405670712137,71.7721019833849,419869.806334725,0.0,1.0
2020-01-16,74.19,75.05,73.83,73.88,222896,72.7626707590507,73.6061253601126,72.4095967400015,72.4586347982028,227268.379067065,0.0,1.0
2020-01-17,74.01,74.9,73.03,74.9,194997,72.5861337495261,73.4590111855088,71.6249878087811,73.4590111855088,198822.105883195,0.0,1.0
2020-01-21,76.11,76.2,74.0,74.18,393539,74.6457321939796,74.7340006987419,72.5763261378858,72.7528631474104,401258.751299592,0.0,1.0
2020-01-22,75.24,77.87,75.01,76.52,202064,73.7924699812774,76.3718718426644,73.5668949135516,75.04784427123,206027.733776324,0.0,1.0
2020-01-23,76.44,76.49,75.01,75.66,300677,74.969383378108,75.0184214363093,73.5668949135516,74.2043896701681,306575.149005581,0.0,1.0
2020-01-24,75.26,77.11,74.64,77.0,214407,73.8120852045579,75.6264933580051,73.2040132828621,75.5186096299623,218612.856895737,0.0,1.0
2020-01-27,71.62,72.94,71.11,72.78,283588,70.2421145675052,71.5367193040188,69.7419263738522,71.3797975177747,289150.927261462,0.0,1.0
2020-01-28,73.19,73.78,71.1,72.33,292493,71.7819095950252,72.3605586818002,69.7321187622119,70.9384549939633,298230.609784218,0.0,1.0
2020-01-29,72.61,74.18,72.33,73.4,264728,71.2130681198904,72.7528631474104,70.9384549939633,71.9878694394705,269920.965175087,0.0,1.0
2020-01-30,72.98,74.0,71.48,72.76,202620,71.5759497505798,72.5763261378858,70.1048080045416,71.3601822944942,206594.640399867,0.0,1.0
2020-01-31,69.94,72.56,69.69,72.53,201472,68.5944358119424,71.1640300616891,68.349245520936,71.1346072267684,205424.120968522,0.0,1.0
2020-02-03,71.07,72.12,70.35,70.35,220790,69.7026959272911,70.7324951495179,68.9965478891928,68.9965478891928,225121.067287961,0.0,1.0
2020-02-04,72.9,73.56,71.8,72.5,213631,71.4974888574578,72.1447912257146,70.4186515770297,71.1051843918476,217821.634701727,0.0,1.0
2020-02-05,73.7,74.08,72.44,74.05,159825,72.2820977886782,72.6547870310079,71.0463387220061,72.6253641960871,162960.163862939,0.0,1.0
2020-02-06,73.15,73.83,72.69,73.68,164664,71.7426791484642,72.4095967400015,71.2915290130124,72.2624825653977,167894.086796978,0.0,1.0
2020-02-07,71.02,72.47,70.4,72.47,234111,69.6536578690899,71.0757615569268,69.0455859473941,71.0757615569268,238703.375079722,0.0,1.0
2020-02-10,71.84,71.93,70.21,70.53,490894,70.4578820235908,70.5461505283531,68.8592413262292,69.1730848987174,500523.489312271,0.0,1.0
2020-02-11,74.91,75.15,72.09,72.54,262212,73.468818797149,73.7042014765151,70.7030723145972,71.1444148384086,267355.610741931,0.0,1.0
2020-02-12,76.5,76.85,75.11,75.62,337516,75.0282290479495,75.3714954553584,73.6649710299541,74.1651592236071,344136.791280237,0.0,1.0
2020-02-13,77.94,78.21,75.72,76.16,326214,76.4405251241462,76.7053306384331,74.2632353400097,74.6947702521809,332613.088655623,0.0,1.0
2020-02-14,76.86,78.49,75.95,78.01,265217,75.3813030669987,76.9799437643602,74.4888104077355,76.509178405628,270419.55751126,0.0,1.0
2020-02-18,72.0,76.94,71.42,76.94,433430,70.6148038098349,75.4597639601207,70.0459623347001,75.4597639601207,441932.262306358,0.0,1.0
2020-02-19,71.09,74.03,70.28,73.12,366746,69.7223111505717,72.6057489728066,68.927894607711,71.7132563135434,373940.173665431,0.0,1.0
2020-02-20,69.39,71.33,68.59,70.53,280703,68.0550171717283,69.9576938299378,67.270408240508,69.1730848987174,286209.33443966,0.0,1.0
2020-02-21,66.76,68.91,66.59,68.84,197747,65.4756153103413,67.5842518129961,65.308885912457,67.5155985315143,201626.050514029,0.0,1.0
2020-02-24,62.97,64.94,62.49,64.0,260731,61.7585304986847,63.6906299918149,61.2877651399525,62.768714497631,265845.559106198,0.0,1.0
2020-02-25,60.52,63.78,59.96,63.55,344343,59.3556656468223,62.5529470415454,58.806439394968,62.3273719738195,351097.711278311,0.0,1.0
2020-02-26,60.77,62.12,60.35,60.9,216670,59.6008559378287,60.9248835092631,59.188936248938,59.728354889152,220920.248422857,0.0,1.0
2020-02-27,60.01,61.13,57.82,58.4,482089,58.8554774531693,59.9539299568778,56.7076105039535,57.2764519790883,491545.768412455,0.0,1.0
2020-02-28,59.48,60.73,57.05,57.17,381793,58.3356740362358,59.5616254912676,55.9524244076539,56.0701157473369,389282.339069127,0.0,1.0
2020-03-02,59.94,60.17,57.81,59.73,287816,58.7868241716875,59.0123992394134,56.6978028923132,58.5808643272422,293461.864679341,0.0,1.0
2020-03-03,59.62,61.57,58.51,59.79,536387,58.4729805991994,60.3854648690491,57.3843357071311,58.6397099970837,546908.890436104,0.0,1.0
2020-03-04,63.06,63.18,59.84,60.41,266014,61.846799003447,61.9644903431301,58.688748055285,59.2477819187795,271232.191646088,0.0,1.0
2020-03-05,61.76,63.03,60.76,61.5,306272,60.5718094902139,61.8173761685263,59.5910483261884,60.3168115875673,312279.901809042,0.0,1.0
2020-03-06,61.45,61.8,59.28,59.6,489437,60.267773529366,60.6110399367749,58.1395218034307,58.4533653759188,499037.908466044,0.0,1.0
2020-03-09,54.51,61.77,54.22,58.52,322921,53.4612910510291,60.5816171018542,53.1768703134617,57.3941433187713,329255.492412227,0.0,1.0
2020-03-10,55.66,56.67,53.12,56.57,266242,54.5891663896584,55.5797351653242,52.0980330330337,55.4816590489216,271464.66414639,0.0,1.0
2020-03-11,51.79,54.88,51.2,53.72,199038,50.7936206848798,53.8241726817186,50.2149715981048,52.686489731449,202942.375066177,0.0,1.0
2020-03-12,43.6,48.57,43.52,47.54,315656,42.7611867515111,47.6355697367178,42.6827258583891,46.6253857377715,321847.980505678,0.0,1.0
2020-03-13,46.24,47.14,41.31,46.28,521352,45.3503962245384,46.2330812721613,40.5152436858927,45.3896266710994,531578.960427162,0.0,1.0
2020-03-16,40.62,43.91,40.04,40.63,529511,39.8385184827152,43.065222712359,39.2696770075804,39.8483260943554,539898.009242789,0.0,1.0
2020-03-17,45.87,46.01,39.21,41.08,544515,44.9875145938489,45.1248211568125,38.4556452414392,40.2896686181669,555196.331148622,0.0,1.0
2020-03-18,35.55,43.63,33.38,42.36,413060,34.866059381106,42.7906095864319,32.7378076551707,41.5450429081195,421162.679713597,0.0,1.0
2020-03-19,38.09,39.41,33.42,35.32,402972,37.3571927377307,38.6517974742443,32.7770381017317,34.6404843133801,410876.791191468,0.0,1.0
2020-03-20,35.99,42.41,34.43,39.27,487314,35.2975942932772,41.5940809663208,33.7676068773974,38.5144909112808,496873.263211039,0.0,1.0
2020-03-23,38.61,39.42,34.78,35.34,449435,37.8671885430239,38.6616050858846,34.1108732848063,34.6600995366606,458251.220057815,0.0,1.0
2020-03-24,44.09,44.55,38.67,41.33,317610,43.2417597218836,43.6929098573353,37.9260342128655,40.5348589091733,323840.310617914,0.0,1.0
2020-03-25,46.31,48.81,42.04,44.4,386110,45.4190495060202,47.8709524160839,41.2311993356314,43.5457956827315,393684.022331422,0.0,1.0
2020-03-26,55.21,56.61,45.49,46.78,370107,54.147823865847,55.5208894954827,44.6148253515193,45.8800072531121,377367.103812425,0.0,1.0
2020-03-27,50.18,53.73,49.14,52.93,315745,49.2145952107988,52.6962973430893,48.1946036002123,51.9116884118689,321938.726350094,0.0,1.0
2020-03-30,50.16,51.75,48.98,50.19,299604,49.1949799875183,50.7543902383188,48.0376818139682,49.224402822439,305481.100791441,0.0,1.0
2020-03-31,48.49,50.38,46.62,49.79,381229,47.5571088435957,49.4107474436039,45.7230854668681,48.8320983568289,388707.275515749,0.0,1.0
2020-04-01,44.15,46.96,43.56,45.9,269682,43.3006053917251,46.0565442626367,42.7219563049501,45.0169374287697,274972.143975506,0.0,1.0
2020-04-02,45.15,45.74,43.0,43.08,269574,44.2813665557506,44.8600156425256,42.1727300530958,42.2511909462179,274862.025422731,0.0,1.0
2020-04-03,43.07,45.99,41.78,45.38,210680,42.2413833345776,45.105205933532,40.9762014329847,44.5069416234765,214812.747208785,0.0,1.0
2020-04-06,48.61,48.98,45.3,45.3,337805,47.6748001832788,48.0376818139682,44.4284807303544,44.4284807303544,344431.460370531,0.0,1.0
2020-04-07,51.68,52.15,49.27,51.04,315992,50.685736956837,51.146694703929,48.3221025515356,50.0580498118607,322190.571558755,0.0,1.0
2020-04-08,50.33,52.44,49.59,52.11,347979,49.3617093854026,51.4311154414964,48.6359461240238,51.107464257368,354805.035888389,0.0,1.0
2020-04-09,51.62,53.36,50.19,51.74,228425,50.6268912869955,52.3334157123998,49.224402822439,50.7445826266786,232905.837199386,0.0,1.0
2020-04-13,50.51,51.84,49.98,50.88,219289,49.5382463949272,50.8426587430811,49.0184429779937,49.9011280256166,223590.62332764,0.0,1.0
2020-04-14,52.93,53.18,50.43,52.57,218582,51.9116884118689,52.1568787028752,49.4597855018052,51.5586143928197,222869.754653458,0.0,1.0
2020-04-15,49.24,51.34,49.04,50.53,342880,48.2926797166148,50.3522781610684,48.0965274838097,49.5578616182077,349606.012734708,0.0,1.0
2020-04-16,50.22,51.02,48.66,50.24,285297,49.2538256573598,50.0384345885802,47.7238382414801,49.2734408806403,290893.451397497,0.0,1.0
2020-04-17,53.75,54.24,50.82,52.18,313279,52.7159125663698,53.1964855367423,49.8422823557751,51.1761175388498,319424.352728408,0.0,1.0
2020-04-20,51.71,53.57,51.38,51.68,254019,50.7151597917578,52.5393755568452,50.3915086076294,50.685736956837,259001.894974503,0.0,1.0
2020-04-21,47.69,49.93,46.98,49.5,232327,46.7724999123753,48.9694049197924,46.0761594859172,48.5476776192615,236884.379726483,0.0,1.0
2020-04-22,49.4,50.15,48.09,49.36,385472,48.4496015028589,49.185172375878,47.1648043779855,48.4103710562979,393033.507177068,0.0,1.0
2020-04-23,48.92,50.18,47.7,49.61,354587,47.9788361441267,49.2145952107988,46.7823075240156,48.6555613473043,361542.659932226,0.0,1.0
2020-04-24,49.18,49.37,47.82,48.88,205552,48.2338340467733,48.4201786679381,46.8999988636986,47.9396056975657,209584.155184451,0.0,1.0
2020-04-27,50.8,51.48,49.22,49.77,248131,49.8226671324946,50.4895847240319,48.2730644933343,48.8124831335483,252998.39461583,0.0,1.0
2020-04-28,52.05,52.89,50.46,52.29,376057,51.0486185875264,51.8724579653079,49.4892083367259,51.2840012668926,383433.820377322,0.0,1.0
2020-04-29,59.61,60.19,53.17,53.94,402511,58.4631729875591,59.0320144626939,52.147071091235,52.9022571875346,410406.748109717,0.0,1.0
2020-04-30,55.6,58.35,55.56,57.58,372167,54.5303207198169,57.227413920887,54.4910902732559,56.4722278245874,379467.513244978,0.0,1.0
2020-05-01,53.12,54.26,49.85,54.26,338917,52.0980330330337,53.2161007600228,48.8909440266704,53.2161007600228,345565.273617618,0.0,1.0
2020-05-04,53.1,53.93,51.06,52.34,321803,52.0784178097532,52.8924495758944,50.0776650351412,51.3330393250938,328115.561467765,0.0,1.0
2020-05-05,54.82,56.89,54.05,54.19,202875,53.765327011877,55.7955026214098,53.0101409155774,53.147447478541,206854.642538363,0.0,1.0
2020-05-06,58.76,61.28,55.87,56.0,366210,57.6295259981374,60.1010441314817,54.7951262341038,54.9226251854271,373393.659366476,0.0,1.0
2020-05-07,60.0,61.23,59.12,61.23,335160,58.845669841529,60.0520060732804,57.9826000171866,60.0520060732804,341734.575443784,0.0,1.0
2020-05-08,62.93,63.06,60.45,60.45,235201,61.7193000521237,61.846799003447,59.2870123653405,59.2870123653405,239814.756769762,0.0,1.0
2020-05-11,63.03,63.44,61.08,61.7,356428,61.8173761685263,62.2194882457767,59.9048918986766,60.5129638203724,363419.773410541,0.0,1.0
2020-05-12,60.48,63.3,60.46,63.22,413996,59.3164352002613,62.0821816828131,59.2968199769808,62.0037207896911,422117.04050431,0.0,1.0
2020-05-13,59.02,60.45,57.84,59.76,370190,57.8845239007841,59.2870123653405,56.727225727234,58.6102871621629,377451.731959465,0.0,1.0
2020-05-14,60.32,60.47,55.56,57.31,264972,59.1595134140172,59.306627588621,54.4910902732559,56.2074223103005,270169.751535059,0.0,1.0
2020-05-15,58.38,59.24,57.6,58.84,221870,57.2568367558078,58.1002913568697,56.4918430478679,57.7079868912595,226222.252815707,0.0,1.0
2020-05-18,61.55,61.92,59.5,61.02,299562,60.3658496457685,60.728731276458,58.3552892595163,59.846046228835,305438.276909807,0.0,1.0
2020-05-19,62.44,64.37,61.03,61.6,283129,61.2387270817512,63.1315961283204,59.8558538404753,60.4148877039698,288682.923412171,0.0,1.0
2020-05-20,64.9,65.82,63.72,63.72,253231,63.6513995452539,64.5536998161574,62.4941013717038,62.4941013717038,258198.437385741,0.0,1.0
2020-05-21,62.45,64.84,62.41,64.54,248769,61.2485346933915,63.5925538754124,61.2093042468305,63.2983255262047,253648.909770183,0.0,1.0
2020-05-22,62.23,62.65,61.38,62.65,167069,61.0327672373059,61.4446869261966,60.1991202478842,61.4446869261966,170346.263828671,0.0,1.0
2020-05-26,65.09,65.88,63.43,64.94,244044,63.8377441664188,64.6125454859989,62.2096806341365,63.6906299918149,248831.223086295,0.0,1.0
2020-05-27,66.1,66.2,62.78,65.94,310101,64.8283129420845,64.926389058487,61.5721858775199,64.6713911558404,316184.012351393,0.0,1.0
2020-05-28,65.22,67.43,64.0,66.0,381471,63.9652431177421,66.1327252902384,62.768714497631,64.730236825682,388954.022643262,0.0,1.0
2020-05-29,66.83,67.42,64.59,64.79,600598,65.5442685918231,66.1229176785981,63.347363584406,63.5435158172111,612379.46814174,0.0,1.0
2020-06-01,66.4,67.65,66.18,66.69,283277,65.1225412912922,66.348492746324,64.9067738352066,65.4069620288595,288833.826614121,0.0,1.0
2020-06-02,67.09,67.63,65.95,66.5,182259,65.7992664944697,66.3288775230435,64.6811987674807,65.2206174076947,185834.23435317,0.0,1.0
2020-06-03,70.36,71.11,67.75,68.2,319084,69.0063555008331,69.7419263738522,66.4465688627266,66.887911386538,325343.224940041,0.0,1.0
2020-06-04,71.02,71.13,69.02,69.49,310273,69.6536578690899,69.7615415971327,67.6921355410389,68.1530932881309,316359.386342848,0.0,1.0
2020-06-05,73.0,75.42,72.78,73.59,330088,71.5955649738603,73.969006990802,71.3797975177747,72.1742140606354,336563.081928296,0.0,1.0
2020-06-08,70.7,74.0,70.5,73.33,365361,69.3398142966017,72.5763261378858,69.1436620637966,71.9192161579887,372528.00518772,0.0,1.0
2020-06-09,69.96,71.12,69.21,69.57,233455,68.6140510352229,69.7517339854924,67.8784801622037,68.2315541812529,238034.506833239,0.0,1.0
2020-06-10,68.49,70.26,67.91,70.26,306218,67.1723321241054,68.9082793844305,66.6034906489706,68.9082793844305,312224.842532655,0.0,1.0
2020-06-11,62.04,67.74,61.25,65.76,287459,60.846422616141,66.4367612510863,60.0716212965609,64.4948541463158,293097.861685448,0.0,1.0
2020-06-12,64.47,65.78,63.01,64.64,254092,63.229672244723,64.5144693695963,61.7977609452457,63.3964016426073,259076.326959249,0.0,1.0
2020-06-15,65.0,65.29,61.58,62.24,288496,63.7494756616565,64.0338963992239,60.3952724806893,61.0425748489461,294155.203715329,0.0,1.0
2020-06-16,67.42,68.68,65.94,67.58,201448,66.1229176785981,67.3586767452703,64.6713911558404,66.2798394648422,205399.650179017,0.0,1.0
2020-06-17,66.35,68.26,66.33,68.19,239868,65.0735032330909,66.9467570563796,65.0538880098104,66.8781037748978,244573.305712345,0.0,1.0
2020-06-18,66.71,67.51,65.99,65.99,223199,65.42657725214,66.2111861833604,64.7204292140417,64.7204292140417,227577.322784572,0.0,1.0
2020-06-19,66.56,68.63,66.32,67.68,520850,65.2794630775362,67.309638687069,65.0440803981701,66.3779155812448,531067.113080006,0.0,1.0
2020-06-22,66.94,67.27,65.0,66.15,208340,65.6521523198659,65.9758035039943,63.7494756616565,64.8773510002858,212426.845232002,0.0,1.0
2020-06-23,66.79,68.02,66.3,67.97,149765,65.5050381452621,66.7113743770134,65.0244651748896,66.6623363188122,152702.824595233,0.0,1.0
2020-06-24,65.02,66.58,64.64,66.1,254040,63.769090884937,65.2990783008167,63.3964016426073,64.8283129420845,259023.30691532,0.0,1.0
2020-06-25,66.14,66.21,62.92,64.42,266800,64.8675433886455,64.9361966701273,61.7094924404835,63.1806341865217,272033.610002392,0.0,1.0
2020-06-26,62.81,66.15,62.59,65.8,317702,61.6016087124407,64.8773510002858,61.3858412563551,64.5340845928769,323934.115311018,0.0,1.0
2020-06-29,65.37,65.77,62.63,63.57,274966,64.1123572923459,64.5046617579561,61.4250717029161,62.3469871971,280359.796131625,0.0,1.0
2020-06-30,67.79,68.36,65.36,65.49,314092,66.4857993092876,67.0448331727821,64.1025496807056,64.230048632029,320253.300722905,0.0,1.0
2020-07-01,65.84,68.78,65.71,67.89,261630,64.5733150394379,67.4567528616728,64.4458160881146,66.5838754256901,266762.194096423,0.0,1.0
2020-07-02,67.24,68.1,66.46,67.29,220327,65.9463806690735,66.7898352701355,65.1813869611337,65.9954187272748,224648.984973752,0.0,1.0
2020-07-06,68.62,70.18,68.42,68.69,192705,67.2998310754287,68.8298184913085,67.1036788426236,67.3684843569105,196485.145485423,0.0,1.0
2020-07-07,67.33,69.49,67.2,67.92,210198,66.0346491738358,68.1530932881309,65.9071502225125,66.6132982606109,214321.292186217,0.0,1.0
2020-07-08,69.47,69.47,66.4,66.4,273340,68.1334780648504,68.1334780648504,65.1225412912922,65.1225412912922,278701.90014263,0.0,1.0
2020-07-09,70.07,70.43,68.28,69.89,236982,68.7219347632657,69.0750087823149,66.96637227966,68.5453977537411,241630.693274313,0.0,1.0
2020-07-10,69.06,70.24,68.16,70.12,217656,67.7313659875999,68.88866416115,66.848680939977,68.770972821467,221925.59002504,0.0,1.0
2020-07-13,68.93,71.55,68.82,70.24,234353,67.6038670362766,70.1734612860234,67.4959833082338,68.88866416115,238950.122207236,0.0,1.0
2020-07-14,70.02,70.03,67.04,68.81,242082,68.6728967050644,68.6827043167047,65.7502284362685,67.4861756965936,246830.736044224,0.0,1.0
2020-07-15,70.11,72.34,68.63,71.62,307737,68.7611652098267,70.9482626056035,67.309638687069,70.2421145675052,313773.639585105,0.0,1.0
2020-07-16,70.09,70.7,68.83,69.89,253070,68.7415499865462,69.3398142966017,67.5057909198741,68.5453977537411,258034.279172808,0.0,1.0
2020-07-17,70.42,70.89,69.69,70.54,261302,69.0652011706746,69.5261589177666,68.349245520936,69.1828925103576,266427.759973182,0.0,1.0
2020-07-20,71.2,71.75,70.25,70.4,243413,69.8301948786145,70.3696135188285,68.8984717727903,69.0455859473941,248187.845245548,0.0,1.0
2020-07-21,70.02,72.04,69.58,72.04,221089,68.6728967050644,70.6540342563959,68.2413617928932,70.6540342563959,225425.93254055,0.0,1.0
2020-07-22,71.04,71.4,70.09,70.09,222370,69.6732730923704,70.0263471114196,68.7415499865462,68.7415499865462,226732.060930404,0.0,1.0
2020-07-23,71.82,72.9125,70.485,70.75,473339,70.4382668003103,71.5097483720081,69.1289506463362,69.388852354803,482624.126405254,0.0,1.0
2020-07-24,68.63,71.05,68.51,71.05,140778,67.309638687069,69.6830807040106,67.1919473473859,69.6830807040106,143539.533541667,0.0,1.0
2020-07-27,70.86,71.3899,69.19,69.19,152391,69.4967360828458,70.0164414236629,67.8588649389232,67.8588649389232,155380.336813622,0.0,1.0
2020-07-28,68.37,70.33,68.21,70.16,149980,67.0546407844223,68.9769326659123,66.8977189981783,68.810203268028,152922.042084553,0.0,1.0
2020-07-29,69.39,69.85,68.815,69.01,242810,68.0550171717283,68.5061673071801,67.4910795024137,67.6823279293987,247573.016659223,0.0,1.0
2020-07-30,72.05,72.47,68.44,68.44,247792,70.6638418680361,71.0757615569268,67.1232940659041,67.1232940659041,252652.744714065,0.0,1.0
2020-07-31,73.57,73.57,70.58,71.9,273508,72.1545988373549,72.1545988373549,69.2221229569187,70.5167276934323,278873.195669168,0.0,1.0
2020-08-03,74.3,75.83,73.815,74.15,214606,72.8705544870935,74.3711190680525,72.3948853225411,72.7234403124897,218815.760525387,0.0,1.0
2020-08-04,74.92,75.245,74.3,74.47,198864,73.4786264087893,73.7973737870976,72.8705544870935,73.0372838849778,202764.961842262,0.0,1.0
2020-08-05,77.47,79.75,75.1728,79.45,575003,75.9795673770543,78.2157028310324,73.7265628310549,77.9214744818247,586282.390750394,0.0,1.0
2020-08-06,76.78,79.49,74.91,79.49,358475,75.3028421738767,77.9607049283857,73.468818797149,77.9607049283857,365506.927832111,0.0,1.0
2020-08-07,78.64,78.73,75.87,76.6,403779,77.1270579389641,77.2153264437264,74.4103495146135,75.1263051643521,411699.621488589,0.0,1.0
2020-08-10,79.89,80.27,77.61,78.69,354033,78.3530093939959,78.7256986363256,76.1168739400178,77.1760959971653,360977.792541142,0.0,1.0
2020-08-11,77.97,81.907,77.47,79.82,300004,76.469947959067,80.3312046618353,75.9795673770543,78.2843561125141,305888.947283199,0.0,1.0
2020-08-12,79.72,80.62,78.22,78.47,225708,78.1862799961116,79.0689650437345,76.7151382500734,76.9603285410797,230135.539904122,0.0,1.0
2020-08-13,80.07,80.89,78.87,79.75,199092,78.5295464035205,79.3337705580214,77.3526330066899,78.2157028310324,202997.434342564,0.0,1.0
2020-08-14,80.03,81.21,79.51,79.67,189235,78.4903159569595,79.6476141305096,77.9803201516662,78.1372419379103,192947.077169425,0.0,1.0
2020-08-17,81.79,82.26,80.62,80.74,209778,80.2164556056444,80.6774133527363,79.0689650437345,79.1866563834176,213893.053369871,0.0,1.0
2020-08-18,79.46,81.47,79.06,81.44,256152,77.931282093465,79.9026120331562,77.5389776278548,79.8731891982354,261176.736391801,0.0,1.0
2020-08-19,79.08,80.06,78.51,79.46,178783,77.5585928511353,78.5197387918803,76.9995589876408,77.931282093465,182290.048339796,0.0,1.0
2020-08-20,75.98,77.99,75.6301,77.84,191114,74.5182332426563,76.4895631823475,74.1750649113638,76.3424490077437,194862.936064457,0.0,1.0
2020-08-21,75.01,76.3,73.85,75.79,225159,73.5668949135516,74.8320768151444,72.429211963282,74.3318886214914,229575.770594185,0.0,1.0
2020-08-24,75.79,77.505,74.45,76.13,201157,74.3318886214914,76.0138940177951,73.0176686616973,74.6653474172601,205102.941856263,0.0,1.0
2020-08-25,75.63,76.36,74.48,75.88,188361,74.1749668352474,74.890922484986,73.0470914966181,74.4201571262537,192055.932584934,0.0,1.0
2020-08-26,75.43,75.97,74.6047,75.64,136899,73.9788146024423,74.508425631016,73.169392413772,74.1847744468876,139584.442187846,0.0,1.0
2020-08-27,73.7,75.89,73.06,75.89,185994,72.2820977886782,74.429964737894,71.6544106437019,74.429964737894,189642.500969958,0.0,1.0
2020-08-28,76.01,76.18,74.0,74.16,197415,74.547656077577,74.7143854754614,72.5763261378858,72.7332479241299,201287.53792587,0.0,1.0
2020-08-31,74.12,75.785,74.12,75.69,246316,72.6940174775689,74.3269848156713,72.6940174775689,74.2338125050889,251147.791159479,0.0,1.0
2020-09-01,74.03,74.66,73.21,74.21,269618,72.6057489728066,73.2236285061426,71.8015248183057,72.7822859823312,274906.888536824,0.0,1.0
2020-09-02,76.45,76.46,73.93,74.67,305029,74.9791909897483,74.9889986013885,72.507672856404,73.2334361177829,311012.518835905,0.0,1.0
2020-09-03,73.36,75.87,73.0,75.3,637124,71.9486389929095,74.4103495146135,71.5955649738603,73.851315651119,649621.970536596,0.0,1.0
2020-09-04,69.12,74.022,66.79,73.72,389230,67.7902116574415,72.5979028834944,65.5050381452621,72.3017130119587,396865.224967132,0.0,1.0
2020-09-08,59.38,66.74,59.33,66.74,900936,58.2375979198332,65.4560000870608,58.188559861632,65.4560000870608,918608.967245558,0.0,1.0
2020-09-09,60.23,61.3267,58.65,60.49,441374,59.0712449092549,60.1468456778417,57.5216422700946,59.3262428119015,450032.093632667,0.0,1.0
2020-09-10,57.85,61.01,57.81,60.54,282603,56.7370333388743,59.8362386171948,56.6978028923132,59.3752808701028,288146.605275509,0.0,1.0
2020-09-11,58.84,59.45,58.32,58.655,389868,57.7079868912595,58.306251201315,57.1979910859662,57.5265460759148,397515.740121485,0.0,1.0
2020-09-14,61.24,61.49,59.79,59.88,260029,60.0618136849207,60.307003975927,58.6397099970837,58.727978501846,265129.788513163,0.0,1.0
2020-09-15,60.71,61.84,60.4319,61.14,276226,59.5420102679871,60.6502703833359,59.2692605882716,59.9637375685181,281644.512580662,0.0,1.0
2020-09-16,60.07,62.1622,59.81,61.2,220046,58.9143231230108,60.9662716303849,58.6593252203642,60.0225832383596,224362.472813292,0.0,1.0
2020-09-17,60.03,60.14,57.85,58.42,281528,58.8750926764498,58.9829764044926,56.7370333388743,57.2960672023688,287050.51782891,0.0,1.0
2020-09-18,59.23,61.17,58.15,60.9,719005,58.0904837452294,59.9931604034389,57.0312616880819,59.728354889152,733109.167015628,0.0,1.0
2020-09-21,58.7,58.84,57.09,57.42,255983,57.5706803282959,57.7079868912595,55.9916548542149,56.3153060383433,261004.421249034,0.0,1.0
2020-09-22,59.42,59.67,57.6901,58.88,180622,58.2768283663943,58.5220186574006,56.5802096287466,57.7472173378205,184165.122585652,0.0,1.0
2020-09-23,57.9,60.7,57.845,59.38,307235,56.7860713970755,59.5322026563469,56.7321295330541,58.2375979198332,313261.792237949,0.0,1.0
2020-09-24,59.52,60.18,57.04,57.64,251861,58.3749044827968,59.0222068510536,55.9426167960136,56.5310734944289,256801.56315147,0.0,1.0
2020-09-25,59.72,60.03,58.56,59.01,206151,58.5710567156019,58.8750926764498,57.4333737653323,57.8747162891438,210194.905305858,0.0,1.0
2020-09-28,61.98,62.86,60.43,60.93,265349,60.7875769462995,61.6506467706419,59.26739714206,59.7577777240727,270554.14685354,0.0,1.0
2020-09-29,62.91,63.85,62.0,62.0,356119,61.6996848288432,62.6216003230272,60.80719216958,60.80719216958,363104.711995658,0.0,1.0
2020-09-30,62.94,64.12,62.11,62.78,342235,61.729107663764,62.886405837314,60.9150758976228,61.5721858775199,348948.360266748,0.0,1.0
2020-10-01,64.06,64.455,63.16,63.68,265238,62.8275601674725,63.2149608272626,61.9448751198496,62.4548709251428,270440.969452078,0.0,1.0
2020-10-02,61.72,62.99,61.68,62.4,237928,60.5325790436529,61.7781457219652,60.4933485970919,61.1994966351902,242595.25022732,0.0,1.0
2020-10-05,64.69,64.74,62.39,62.39,212839,63.4454397008086,63.4944777590098,61.18968902355,61.18968902355,217014.098648047,0.0,1.0
2020-10-06,65.76,68.1,64.72,66.62,537936,64.4948541463158,66.7898352701355,63.4748625357293,65.3383087473778,548488.275975437,0.0,1.0
2020-10-07,67.07,67.79,66.09,66.73,380644,65.7796512711892,66.4857993092876,64.8185053304443,65.4461924754206,388110.800021553,0.0,1.0
2020-10-08,68.0,68.78,67.38,67.79,169049,66.6917591537329,67.4567528616728,66.0836872320371,66.4857993092876,172365.103962872,0.0,1.0
2020-10-09,70.4,70.51,68.47,69.155,218725,69.0455859473941,69.1534696754369,67.1527169008249,67.8245382981823,223015.559774262,0.0,1.0
2020-10-12,71.73,71.77,70.11,71.23,236533,70.349998295548,70.389228742109,68.7611652098267,69.8596177135352,241172.885587315,0.0,1.0
2020-10-13,72.16,72.54,71.28,71.77,240271,70.7717255960789,71.1444148384086,69.9086557717365,70.389228742109,244984.211052791,0.0,1.0
2020-10-14,72.12,73.11,71.2903,72.54,170223,70.7324951495179,71.7034487019031,69.918757611726,71.1444148384086,173562.133416181,0.0,1.0
2020-10-15,72.99,73.13,68.53,70.87,157706,71.5857573622201,71.7230639251837,67.2115625706664,69.5065436944861,160799.597072853,0.0,1.0
2020-10-16,73.26,74.9,72.22,72.87,372419,71.850562876507,73.4590111855088,70.8305712659205,71.468066022537,379724.456534785,0.0,1.0
2020-10-19,73.18,74.69,72.87,73.69,158179,71.7721019833849,73.2530513410634,71.468066022537,72.2722901770379,161281.875549356,0.0,1.0
2020-10-20,72.6,74.19,72.335,73.95,184346,71.2032605082501,72.7626707590507,70.9433587997834,72.5272880796846,187962.173423916,0.0,1.0
2020-10-21,72.82,73.93,72.28,73.01,215130,71.4190279643357,72.507672856404,70.889416935762,71.6053725855006,219350.03942959,0.0,1.0
2020-10-22,73.32,73.83,72.075,72.64,229394,71.9094085463485,72.4095967400015,70.6883608971368,71.2424909548112,233893.845325669,0.0,1.0
2020-10-23,72.49,73.71,72.28,73.28,122742,71.0953767802073,72.2919054003184,70.889416935762,71.8701780997875,125149.735228312,0.0,1.0
2020-10-26,70.15,71.82,68.57,71.51,215314,68.8003956563877,70.4382668003103,67.2507930172274,70.1342308394624,219537.648815798,0.0,1.0
2020-10-27,69.5,70.11,68.95,69.71,179854,68.1629008997711,68.7611652098267,67.6234822595571,68.3688607442165,183382.057321477,0.0,1.0
2020-10-28,67.26,68.48,66.65,68.29,238536,65.9659958923541,67.1625245124652,65.3677315822985,66.9761798913003,243215.176894792,0.0,1.0
2020-10-29,69.02,69.69,66.23,67.11,247750,67.6921355410389,68.349245520936,64.9558118934078,65.8188817177502,252609.920832431,0.0,1.0
2020-10-30,67.47,69.36,66.71,68.21,205820,66.1719557367994,68.0255943368076,65.42657725214,66.8977189981783,209857.412333929,0.0,1.0
2020-11-02,69.78,70.5,68.34,68.61,175700,68.4375140256983,69.1436620637966,67.0252179495016,67.2900234637885,179146.571504573,0.0,1.0
2020-11-03,72.64,73.25,69.0,69.72,180641,71.2424909548112,71.8407552648667,67.6725203177584,68.3786683558567,184184.49529401,0.0,1.0
2020-11-04,76.1,76.33,71.72,72.82,275595,74.6359245823393,74.8614996500652,70.3401906839077,71.4190279643357,281001.134739914,0.0,1.0
2020-11-05,84.01,84.43,79.39,79.98,455200,82.3937453897809,82.8056650786716,77.8626288119832,78.4412778987582,464129.307620272,0.0,1.0
2020-11-06,83.48,84.5,82.02,84.0,211705,81.8739419728474,82.8743183601534,80.4420306733702,82.3839377781407,215857.853843914,0.0,1.0
2020-11-09,86.71,90.12,85.24,85.99,427158,85.0418005326497,88.3861961019766,83.6000816215323,84.3356524945514,435537.229315598,0.0,1.0
2020-11-10,84.42,88.23,83.5,86.61,313746,82.7958574670314,86.5325575019685,81.8935571961279,84.9437244162472,319900.513507535,0.0,1.0
2020-11-11,86.37,87.08,85.35,85.35,275382,84.7083417368811,85.4046821633391,83.7079653495751,83.7079653495751,280783.956483053,0.0,1.0
2020-11-12,84.47,86.35,83.55,86.28,260472,82.8448955252326,84.6887265136005,81.9425952543292,84.6200732321188,265581.478502785,0.0,1.0
2020-11-13,86.29,87.73,85.59,86.15,161327,84.629880843759,86.0421769199557,83.9433480289412,84.4925742807955,164491.62743949,0.0,1.0
2020-11-16,89.8,90.58,87.33,87.63,179835,88.0723525294885,88.8373462374283,85.6498724543455,85.9441008035532,183362.684613119,0.0,1.0
2020-11-17,89.01,89.55,87.5,88.76,172430,87.2975512099083,87.8271622384821,85.8166018522299,87.052360918902,175812.426434454,0.0,1.0
2020-11-18,88.52,90.32,88.085,89.31,189408,86.8169782395358,88.5823483347817,86.3903471331848,87.591779559116,193123.47077711,0.0,1.0
2020-11-19,89.95,90.06,88.17,88.35,123693,88.2194667040923,88.3273504321351,86.4737118321269,86.6502488416515,126119.390262466,0.0,1.0
2020-11-20,90.09,91.305,89.0,89.08,212450,88.3567732670559,89.5483980813468,87.2877435982681,87.3662044913901,216617.467934813,0.0,1.0
2020-11-23,94.48,94.71,90.8,91.03,227615,92.6623147771277,92.8878898448536,89.053113693514,89.2786887612398,232079.948053577,0.0,1.0
2020-11-24,96.22,97.71,94.2435,95.85,224830,94.3688392025321,95.83017333693,92.4303647618357,94.0059575718426,229240.316854714,0.0,1.0
2020-11-25,94.4,98.645,94.2,97.4,271490,92.5838538840057,96.7471850252939,92.3877016512006,95.5261373760822,276815.610118251,0.0,1.0
2020-11-27,97.38,97.63,94.5,94.5,91561,95.5065221528016,95.751712443808,92.6819300004082,92.6819300004082,93357.0815795689,0.0,1.0
2020-11-30,96.46,97.885,95.42,97.38,260895,94.6042218818982,96.0018065406345,93.5842302713117,95.5065221528016,266012.776167818,0.0,1.0
2020-12-01,99.75,100.73,97.25,97.54,442564,97.830926111542,98.792072052287,95.3790232014783,95.6634439390457,451245.436945646,0.0,1.0
2020-12-02,99.99,100.05,98.12,100.0,257935,98.0663087909082,98.1251544607497,96.2322854141805,98.0761164025484,262994.712128811,0.0,1.0
2020-12-03,97.91,101.3669,97.66,100.57,251353,96.0263255697351,99.4167188376548,95.7811352787288,98.6351502660429,256283.598106938,0.0,1.0
2020-12-04,100.92,101.8683,98.08,98.08,444494,98.9784166734519,99.9084724852972,96.1930549676195,96.1930549676195,453213.296268377,0.0,1.0
2020-12-07,100.17,101.97,99.83,101.49,532808,98.2428458004327,100.008215895679,97.9093870046641,99.5374505369464,543259.683951103,0.0,1.0
2020-12-08,102.33,102.65,99.68,99.71,343934,100.361289914728,100.675133487216,97.7622728300603,97.791695664981,350680.688240488,0.0,1.0
2020-12-09,97.41,104.43,96.43,103.16,339852,95.5359449877224,102.420888359181,94.5747990469774,101.175321680869,346518.614792102,0.0,1.0
2020-12-10,97.63,97.89,95.64,96.74,196894,95.751712443808,96.0067103464546,93.7999977273973,94.8788350078253,200756.317870356,0.0,1.0
2020-12-11,98.11,99.6,96.0,96.81,198887,96.2224778025402,97.6838119369382,94.1530717464465,94.9474882893071,202788.413015538,0.0,1.0
2020-12-14,100.83,101.55,98.92,99.57,219508,98.8901481686896,99.5962962067879,97.0168943454009,97.6543891020174,223813.919281877,0.0,1.0
2020-12-15,100.49,104.41,99.85,104.41,269665,98.5566893729209,102.401273135901,97.9290022279446,102.401273135901,274954.810499606,0.0,1.0
2020-12-16,100.05,101.6,98.12,101.2,224577,98.1251544607497,99.6453342649892,96.2322854141805,99.253029799379,228982.353948677,0.0,1.0
2020-12-17,100.62,102.04,98.91,101.29,210082,98.6841883242442,100.07686917716,97.0070867337606,99.3412983041413,214203.016703607,0.0,1.0
2020-12-18,98.79,101.725,98.12,101.22,523520,96.8893953940776,99.7679294104924,96.2322854141805,99.2726450226595,533789.488412488,0.0,1.0
2020-12-21,97.56,98.46,96.4,97.22,206988,95.6830591623262,96.5657442099492,94.5453762120567,95.3496003665576,211048.324089861,0.0,1.0
2020-12-22,97.94,99.66,97.64,98.35,184502,96.0557484046559,97.7426576067797,95.7615200554483,96.4578604819064,188121.233555702,0.0,1.0
2020-12-23,97.18,99.6,97.08,98.12,161811,95.3103699199965,97.6838119369382,95.212293803594,96.2322854141805,164985.121694516,0.0,1.0
2020-12-24,98.9,98.93,97.11,98.685,111819,96.9972791221204,97.0267019570411,95.2417166385148,96.7864154718549,114012.467154638,0.0,1.0
2020-12-28,98.31,100.97,98.2,100.03,147996,96.4186300353453,99.0274547316531,96.3107463073025,98.1055392374692,150899.123485435,0.0,1.0
2020-12-29,95.25,98.87,94.7,98.87,149649,93.4175008734274,96.9678562871996,92.8780822332133,96.9678562871996,152584.549112623,0.0,1.0
2020-12-30,97.18,98.66,96.55,96.95,340713,95.3103699199965,96.7618964427543,94.6924903866605,95.0847948522707,347396.50436561,0.0,1.0
2020-12-31,96.97,97.87,95.78,97.07,174793,95.1044100755512,95.9870951231741,93.9373042903609,95.2024861919537,178221.779584513,0.0,1.0
2021-01-04,97.99,100.96,96.75,98.98,258168,96.1047864628572,99.0176471200129,94.8886426194656,97.0757400152424,263232.28271026,0.0,1.0
2021-01-05,101.86,102.125,98.31,98.31,246463,99.9003321676358,100.160233876103,96.4186300353453,96.4186300353453,251297.6747452,0.0,1.0
2021-01-06,106.26,108.11,102.1,102.1,430074,104.215681289348,106.030089442795,100.135714847002,100.135714847002,438510.430240511,0.0,1.0
2021-01-07,111.53,113.38,106.52,107.75,276095,109.384292623762,111.198700777209,104.470679191995,105.677015423746,281510.942854612,0.0,1.0
2021-01-08,112.26,115.07,110.6,113.64,236238,110.100248273501,112.856187144412,108.472184741219,111.453698679856,240872.098799643,0.0,1.0
2021-01-11,113.85,114.11,110.13,110.37,231600,111.659658524301,111.914656426948,108.011226994127,108.246609673493,236143.118727714,0.0,1.0
2021-01-12,114.12,115.09,112.54,114.86,200430,111.924464038588,112.875802367693,110.374861399428,112.650227299967,204361.680857494,0.0,1.0
2021-01-13,111.61,115.96,111.34,114.11,178710,109.462753516884,113.729064580395,109.197948002597,111.914656426948,182215.616355051,0.0,1.0
2021-01-14,117.7,119.89,113.35,114.02,429170,115.435589005799,117.583455955015,111.169277942289,111.826387922186,437588.697169141,0.0,1.0
2021-01-15,115.47,116.4732,112.22,115.94,306548,113.248491610023,114.232391209773,110.06101782694,113.709449357115,312561.315888354,0.0,1.0
2021-01-19,124.05,124.52,117.17,117.17,398928,121.663422397361,122.124380144453,114.915785588866,114.915785588866,406753.463159799,0.0,1.0
2021-01-20,119.41,125.55,118.6,124.88,394918,117.112690596283,123.1345641434,116.318274053422,122.477454163502,402664.802079927,0.0,1.0
2021-01-21,120.09,121.5,118.735,120.25,283014,117.77960818782,119.162481429096,116.450676810566,117.936529974064,288565.667545791,0.0,1.0
2021-01-22,118.83,119.75,116.84,118.9,250081,116.543849121148,117.446149392052,114.592134404738,116.61250240263,254986.646263149,0.0,1.0
2021-01-25,114.52,119.07,112.63,119.02,342663,112.316768504198,116.779231800514,110.46312990419,116.730193742313,349384.75601293,0.0,1.0
2021-01-26,111.34,115.965,110.58,114.93,235916,109.197948002597,113.733968386215,108.452569517938,112.718880581449,240543.78237378,0.0,1.0
2021-01-27,104.15,108.975,103.21,107.25,293726,102.146275233254,106.878447849677,101.22435973907,105.186634841733,299487.796595062,0.0,1.0
2021-01-28,106.95,108.76,104.7,106.83,357317,104.892406492526,106.667584199412,102.685693873468,104.774715152842,364326.212238471,0.0,1.0
2021-01-29,102.58,107.06,100.96,107.06,283781,100.606480205734,105.000290220568,99.0176471200129,105.000290220568,289347.713193736,0.0,1.0
2021-02-01,108.57,108.88,103.6,104.23,205491,106.481239578247,106.785275539095,101.60685659304,102.224736126376,209521.958594458,0.0,1.0
2021-02-02,111.81,112.15,109.15,110.53,292033,109.658905749689,109.992364545458,107.050081053382,108.403531459737,297761.586318698,0.0,1.0
2021-02-03,108.78,112.28,107.81,112.28,230327,106.687199422692,110.119863496781,105.735861093587,110.119863496781,234845.147267695,0.0,1.0
2021-02-04,113.03,113.3,108.08,108.7,292729,110.8554343698,111.120239884087,106.000666607874,106.60873852957,298471.239214357,0.0,1.0
2021-02-05,113.16,114.6,111.7,114.6,177694,110.982933321124,112.39522939732,109.551022021647,112.39522939732,181179.686265985,0.0,1.0
2021-02-08,116.13,116.766,113.65,114.81,275484,113.895793978279,114.5195580786,111.463506291496,112.601189241766,280887.957338452,0.0,1.0
2021-02-09,114.84,115.7,113.45,115.7,292907,112.630612076687,113.474066677749,111.267354058691,113.474066677749,298652.730903187,0.0,1.0
2021-02-10,105.39,113.49,104.2641,109.84,666413,103.362419076646,111.306584505252,102.258180082069,107.726806256559,679485.510279323,0.0,1.0
2021-02-11,108.05,110.48,105.25,107.0,554544,105.971243772954,108.354493401535,103.225112513682,104.941444550727,565422.062313214,0.0,1.0
2021-02-12,109.03,109.74,106.78,107.57,328028,106.932389713699,107.628730140157,104.725677094641,105.500478414221,334462.672495742,0.0,1.0
2021-02-16,111.0,112.38,109.35,111.05,348519,108.864489206829,110.217939613184,107.246233286187,108.91352726503,355355.628652261,0.0,1.0
2021-02-17,110.6,110.8,106.41,109.31,296277,108.472184741219,108.668336974024,104.362795463952,107.207002839626,302088.837596245,0.0,1.0
2021-02-18,106.07,109.5,105.89,109.02,198997,104.029336668183,107.393347460791,103.852799658659,106.922582102058,202900.570800772,0.0,1.0
2021-02-19,108.5,110.5028,107.1,107.66,330367,106.510662413168,108.476741258155,105.136331285256,105.68606373642,336537.38215385,0.1,1.0
2021-02-22,104.3,106.74,102.47,106.74,344946,102.387669029432,104.782931852364,100.591221912233,104.782931852364,351388.679330691,0.0,1.0
2021-02-23,103.89,104.73,97.14,101.57,426999,101.985186341972,102.809785018719,95.3589469752544,99.707723330004,434974.212443472,0.0,1.0
2021-02-24,108.8,109.12,103.0,104.32,383904,106.805161940577,107.119294769814,101.111504410657,102.407302331259,391074.311775669,0.0,1.0
2021-02-25,101.3,108.0899,101.01,107.87,239831,99.4426737553352,106.108081559199,99.1579908788392,105.892213405607,244310.409027961,0.0,1.0
2021-02-26,104.45,106.02,99.5808,103.12,376991,102.534918793137,104.076132986581,97.7549951302595,101.229304221621,384032.195211878,0.0,1.0
2021-03-01,111.37,111.47,106.0,106.46,235730,109.328041225387,109.426207734523,104.056499684754,104.508065626782,240132.813189959,0.0,1.0
2021-03-02,106.94,112.14,106.61,112.14,321574,104.979264870637,110.083923345738,104.655315390487,110.083923345738,327580.152160303,0.0,1.0
2021-03-03,105.26,109.71,105.12,107.82,159491,103.330067517143,107.69847717372,103.192634404352,105.843130151039,162469.870226445,0.0,1.0
2021-03-04,99.99,105.685,98.51,104.93,413505,98.1566924856463,103.747275180973,96.7038281504252,103.006118036992,421228.180198168,0.0,1.0
2021-03-05,102.2,102.99,96.41,102.99,240376,100.326172337564,101.101687759743,94.6423314585575,101.101687759743,244865.58818712,0.0,1.0
2021-03-08,96.33,102.82,96.19,102.82,315142,94.5637982512482,100.934804694211,94.426365138457,100.934804694211,321028.019404871,0.0,1.0
2021-03-09,103.97,105.46,99.43,99.43,311395,102.063719549281,103.526400535416,97.6069600344816,97.6069600344816,317211.035350985,0.0,1.0
2021-03-10,103.77,106.99,103.504,105.79,166168,101.867386531008,105.028348125205,101.606263616705,103.850350015567,169271.578934159,0.0,1.0
2021-03-11,108.7,108.747,105.32,106.88,156595,106.706995431441,106.753133690735,103.388967422625,104.920364965155,159519.78060273,0.0,1.0
2021-03-12,106.35,107.13,105.1,106.53,141791,104.400082466732,105.165781237997,103.173001102525,104.576782183177,144439.281020733,0.0,1.0
2021-03-15,108.0,108.03,104.73,105.7,166491,106.019829867485,106.049279820226,102.809785018719,103.762000157344,169600.611720228,0.0,1.0
2021-03-16,107.47,110.68,106.68,109.6,281893,105.499547369061,108.650692312345,104.724031946882,107.59049401367,287158.015986753,0.0,1.0
2021-03-17,110.14,110.49,104.01,107.0,234142,108.120593163007,108.464175944985,102.102986152936,105.038164776119,238515.153548227,0.0,1.0
2021-03-18,104.18,109.04,103.08,108.49,184877,102.269869218468,107.040761562505,101.190037617966,106.500845762254,188330.013592331,0.0,1.0
2021-03-19,103.31,104.53,101.59,103.89,929447,101.41582058898,102.613452000446,99.7273566318313,101.985186341972,946806.612739017,0.0,1.0
2021-03-22,104.87,107.38,103.95,105.62,166978,102.94721813151,105.411197510838,102.044086247454,103.683466950035,170096.707592726,0.0,1.0
2021-03-23,100.37,104.58,99.11,104.58,262422,98.5297252203652,102.662535255014,97.2928272052446,102.662535255014,267323.349183114,0.0,1.0
2021-03-24,101.83,107.8999,101.69,104.04,434530,99.962956253759,105.921565191839,99.8255231409678,102.132436105677,442645.871613427,0.0,1.0
2021-03-25,102.08,103.63,99.42,99.99,282891,100.2083725266,101.729953418217,97.5971433835679,98.1566924856463,288174.655988296,0.0,1.0
2021-03-26,111.05,111.48,103.13,103.13,278118,109.01390839615,109.436024385437,101.239120872534,101.239120872534,283312.50896689,0.0,1.0
2021-03-29,107.53,110.47,106.03,109.31,375254,105.558447274543,108.444542643158,104.085949637495,107.305811137174,382262.752644063,0.0,1.0
2021-03-30,105.98,108.23,103.54,106.27,389537,104.036866382926,106.245612838499,101.641603559994,104.321549259422,396812.521323453,0.0,1.0
2021-03-31,109.17,110.56,107.09,107.98,439153,107.168378024383,108.532892501381,105.126514634342,106.000196565657,447355.217031391,0.0,1.0
2021-04-01,116.7,117.34,111.6,111.78,343856,114.560316162365,115.188581820839,109.553824196401,109.730523912847,350278.321012374,0.0,1.0
2021-04-05,120.33,122.355,117.6,120.0,395607,118.123760444023,120.111632254038,115.443814744595,117.799810963872,402995.892875917,0.0,1.0
2021-04-06,119.54,121.4,117.55,119.81,220971,117.348245021844,119.174142091784,115.394731490026,117.613294596513,225098.154088993,0.0,1.0
2021-04-07,117.67,119.2,116.4801,119.1,132224,115.51253130099,117.014478890779,114.344448008774,116.916312381643,134693.594753443,0.0,1.0
2021-04-08,118.59,120.32,116.7,120.32,188190,116.415663185046,118.113943793109,114.560316162365,118.113943793109,191704.891673604,0.0,1.0
2021-04-09,118.45,118.73,116.22,117.39,158788,116.278230072255,116.553096297838,114.08911691851,115.237665075408,161753.740044998,0.0,1.0
2021-04-12,119.53,120.04,117.83,118.85,205132,117.33842837093,117.839077567527,115.669597715609,116.670896108802,208963.323443273,0.0,1.0
2021-04-13,114.66,120.54,113.24,120.02,189264,112.55771937598,118.329910113209,111.163754946241,117.819444265699,192798.95115422,0.0,1.0
2021-04-14,113.3,116.99,112.88,114.11,193039,111.222654851722,114.844999038862,110.810355513349,112.017803575729,196644.458174084,0.0,1.0
2021-04-15,115.79,115.91,112.8,115.84,191530,113.667000929223,113.784800740187,110.73182230604,113.716084183791,195107.274043494,0.0,1.0
2021-04-16,116.75,117.3,115.34,116.26,202230,114.609399416934,115.149315217185,113.225251638108,114.128383522165,206007.121755421,0.0,1.0
2021-04-19,111.97,117.19,109.95,115.66,173992,109.917040280206,115.041332057135,107.934076795648,113.539384467345,177241.710569497,0.0,1.0
2021-04-20,107.25,112.84,106.25,112.74,251444,105.283581048961,110.771088909694,104.301915957595,110.672922400558,256140.309166147,0.0,1.0
2021-04-21,115.14,115.3,107.56,108.53,187538,113.028918619835,113.185985034454,105.587897227284,106.540112365909,191040.714037325,0.0,1.0
2021-04-22,112.87,115.86,111.4851,115.34,302853,110.800538862435,113.735717485618,109.441030877403,113.225251638108,308509.493373855,0.0,1.0
2021-04-23,116.42,117.96,113.46,113.54,175229,114.285449936783,115.797214177486,111.379721266341,111.45825447365,178501.814459184,0.0,1.0
2021-04-26,119.72,120.11,117.29,117.29,249268,117.52494473829,117.907794123922,115.139498566271,115.139498566271,253923.667238937,0.0,1.0
2021-04-27,117.49,120.95,117.19,119.75,133195,115.335831584544,118.732392800669,115.041332057135,117.554394691031,135682.730466367,0.0,1.0
2021-04-28,116.67,117.06,115.21,116.3606,137562,114.530866209625,114.913715595257,113.097635176231,114.227139030356,140131.294481131,0.0,1.0
2021-04-29,114.51,118.71,113.64,118.71,114331,112.410469612275,116.53346299601,111.556420982787,116.53346299601,116466.400817975,0.0,1.0
2021-04-30,110.31,112.84,110.0,111.205,204574,108.287476228539,110.771088909694,107.983160050216,109.166066485312,208394.901478483,0.0,1.0
2021-05-03,108.36,111.68,108.345,111.56,310227,106.373229300376,109.63235740371,106.358504324006,109.514557592746,316021.220198879,0.0,1.0
2021-05-04,103.24,106.29,102.06,106.29,361691,101.347104032585,104.34118256125,100.188739224773,104.34118256125,368446.431661177,0.0,1.0
2021-05-05,93.68,100.17,91.5,96.9,904714,91.9623857591294,98.3333922020921,89.8223558599524,95.1233473533266,921611.665686764,0.0,1.0
2021-05-06,90.41,92.52,89.15,92.52,671337,88.7523409103639,90.8236542531453,87.5154428952432,90.8236542531453,683875.800316072,0.0,1.0
2021-05-07,90.12,92.78,89.7207,91.88,591465,88.4676580338678,91.0788871769003,88.0756791628855,90.1953885946713,602512.002517284,0.0,1.0
2021-05-10,85.48,90.45,85.06,89.81,482536,83.9127320099315,88.7916075140185,83.5004326715579,88.1633418555445,491548.496777798,0.0,1.0
2021-05-11,87.0,87.865,81.71,81.71,363822,85.4048629488072,86.2540032528384,80.2118546154831,80.2118546154831,370617.233107358,0.0,1.0
2021-05-12,88.46,90.09,86.24,87.71,463530,86.8380939822009,88.4382080811269,84.6587974793693,86.1018451636767,472187.514944818,0.0,1.0
2021-05-13,91.82,92.45,89.67,90.0,367165,90.1364886891893,90.7549376967497,88.0259087427533,88.349858222904,374022.671509318,0.0,1.0
2021-05-14,93.73,94.35,91.33,93.81,234536,92.0114690136977,92.6201013703443,89.6554727944202,92.0900022210069,238916.512426591,0.0,1.0
2021-05-17,93.62,93.65,89.18,92.15,224161,91.9034858536474,91.9329358063884,87.5448928479842,90.46043816934,228347.734855447,0.0,1.0
2021-05-18,91.75,94.65,91.58,94.41,237031,90.0677721327938,92.914600897754,89.9008890672616,92.6790012758263,241458.112430447,0.0,1.0
2021-05-19,94.94,95.25,89.59,89.59,204640,93.19928377425,93.5035999525734,87.9473755354441,87.9473755354441,208462.134183996,0.0,1.0
2021-05-20,98.36,99.2,94.03,95.4,246040,96.5565783867204,97.3811770634675,92.3059685411073,93.6508497162782,250635.376732947,0.0,1.0
2021-05-21,98.06,99.54,97.61,99.54,277822,96.3602453684472,97.8145913111895,95.9180455885594,97.8145913111895,282722.664474666,0.1,1.0
2021-05-24,100.01,100.47,98.21,98.65,238220,98.2764444146279,98.728470856291,96.5076452950765,96.9400184131891,242422.101673571,0.0,1.0
2021-05-25,100.19,101.88,99.535,100.99,252340,98.453324326583,100.114030166606,97.8096779803018,99.2394572686058,256791.172598056,0.0,1.0
2021-05-26,100.16,101.26,98.69,99.92,199343,98.4238443412571,99.5047771365385,96.9793250602902,98.1880044586503,202859.327570795,0.0,1.0
2021-05-27,102.0,102.74,100.09,100.38,181594,100.23195010791,100.959123079281,98.3550577088301,98.6400309003134,184797.242596383,0.0,1.0
2021-05-28,102.01,102.63,100.605,102.63,159599,100.241776769685,100.851029799753,98.8611307902573,100.851029799753,162414.259948788,0.0,1.0
2021-06-01,103.5,103.675,101.7,102.98,235861,101.705949374202,101.87791595527,99.9371502546511,101.194962961888,240021.489895183,0.0,1.0
2021-06-02,103.47,103.98,102.19,103.98,455850,101.676469388877,102.177629139416,100.41865668164,102.177629139416,463891.004314906,0.0,1.0
2021-06-03,100.81,102.37,99.6,102.37,262080,99.0625773566507,100.595536593595,97.8735512818412,100.595536593595,266702.982145116,0.0,1.0
2021-06-04,102.8,103.11,99.97,101.77,180256,101.018083049932,101.322709564966,98.2371377675267,100.005936887078,183435.640833144,0.0,1.0
2021-06-07,102.98,103.28,101.53,103.05,181774,101.194962961888,101.489762815146,99.7700970044712,101.263749594315,184980.417721483,0.0,1.0
2021-06-08,103.04,104.38,101.65,104.19,190838,101.253922932539,102.570695610428,99.8880169457747,102.383989036697,194204.302909836,0.0,1.0
2021-06-09,101.5,103.74,100.65,103.39,192975,99.7406170191454,101.941789256809,98.9053507682461,101.597856094674,196378.998700602,0.0,1.0
2021-06-10,102.85,103.04,101.03,101.63,162516,101.067216358809,101.253922932539,99.278763915707,99.8683636222241,165382.714614986,0.0,1.0
2021-06-11,104.55,105.26,103.27,103.57,194036,102.737748860607,103.435441846653,101.479936153371,101.774736006629,197458.714299107,0.0,1.0
2021-06-14,105.87,106.61,103.45,104.94,287449,104.034868214945,104.762041186316,101.656816065326,103.120988669843,292519.480748747,0.0,1.0
2021-06-15,105.13,106.467,104.19,106.03,312170,103.307695243574,104.62151992293,102.383989036697,104.19209480335,317676.548902018,0.0,1.0
2021-06-16,105.09,105.95,104.0,105.49,282885,103.268388596473,104.113481509147,102.197282462967,103.661455067484,287874.973687886,0.0,1.0
2021-06-17,104.6,105.51,102.98,104.8,251751,102.786882169484,103.681108391035,101.194962961888,102.98341540499,256191.782883146,0.0,1.0
2021-06-18,104.0,104.4563,101.77,103.15,437490,102.197282462967,102.645673039773,100.005936887078,101.362016212067,445207.141554741,0.0,1.0
2021-06-21,105.18,105.7,102.98,104.65,206546,103.35682855245,103.867814964765,101.194962961888,102.83601547836,210189.385493534,0.0,1.0
2021-06-22,106.12,106.32,103.485,104.75,222357,104.280534759327,104.477067994833,101.691209381539,102.934282096113,226279.284954372,0.0,1.0
2021-06-23,107.49,108.305,105.66,106.58,202611,105.626787422541,106.427660357227,103.828508317664,104.73256120099,206184.973730938,0.0,1.0
2021-06-24,109.67,109.82,108.11,108.8,134445,107.768999689553,107.916399616183,106.236040452609,106.914080115104,136816.553855694,0.0,1.0
2021-06-25,111.53,111.75,109.39,110.26,596973,109.596758779756,109.812945338813,107.493853159845,108.348772734295,607503.355311802,0.0,1.0
2021-06-28,113.59,114.14,111.08,112.33,255906,111.621051105465,112.161517503106,109.154558999869,110.382891721779,260420.075354198,0.0,1.0
2021-06-29,113.6,114.73,112.82,113.17,244344,111.630877767241,112.741290547848,110.864398148768,111.208331310903,248654.126485295,0.0,1.0
2021-06-30,112.71,113.7,111.47,113.68,186816,110.75630486924,111.729144384993,109.537798809105,111.709491061443,190111.356503442,0.0,1.0
2021-07-01,111.0,113.205,110.5518,113.15,146253,109.075945705666,111.242724627117,108.635514724898,111.188677987353,148832.842062232,0.0,1.0
2021-07-02,109.49,112.62,109.16,112.28,159790,107.592119777598,110.667864913263,107.267839939014,110.333758412903,162608.629109311,0.0,1.0
2021-07-06,110.0,110.06,107.31,109.59,268105,108.093279528138,108.15223949879,105.449907510586,107.690386395351,272834.260638035,0.0,1.0
2021-07-07,109.68,111.84,108.545,110.65,196414,107.778826351329,109.90138529479,106.663500239834,108.732012543531,199878.661229589,0.0,1.0
2021-07-08,106.76,108.0,103.95,106.76,162442,104.909441112945,106.127947173081,102.14814915409,104.909441112945,165307.40928578,0.0,1.0
2021-07-09,106.68,107.85,105.645,106.73,214979,104.830827818743,105.980547246451,103.813768325001,104.87996112762,218771.140104453,0.0,1.0
2021-07-12,107.71,107.88,105.81,106.8,169826,105.842973981598,106.010027231777,103.975908244293,104.948747760047,172821.6599732,0.0,1.0
2021-07-13,106.32,108.18,105.91,107.1,157675,104.477067994833,106.304827085036,104.074174862046,105.243547613305,160456.321389389,0.0,1.0
2021-07-14,103.19,108.37,102.865,107.38,178449,101.401322859169,106.491533658766,101.081956351472,105.518694143013,181596.766105058,0.0,1.0
2021-07-15,99.98,102.73,98.34,102.72,189935,98.246964429302,100.949296417505,96.6353918981552,100.93946975573,193285.374365586,0.0,1.0
2021-07-16,96.2,101.1,96.191,100.98,242040,94.5324862782442,99.347550548134,94.5236422826464,99.2296306068305,246309.48488402,0.0,1.0
2021-07-19,94.6,96.09,91.81,94.15,297702,92.9602203941985,94.424392998716,90.2185817588939,92.5180206143107,302953.339402341,0.0,1.0
2021-07-20,99.27,100.65,94.63,95.49,232968,97.5492714432568,98.9053507682461,92.9897003795244,93.8347932921989,237077.458578997,0.0,1.0
2021-07-21,103.3,103.99,99.2,100.02,236308,101.509416138697,102.187455801191,97.4804848108298,98.2862710764031,240476.374789179,0.0,1.0
2021-07-22,101.08,103.3,100.37,102.6,120537,99.3278972245834,101.509416138697,98.6302042385381,100.821549814427,122663.222522992,0.0,1.0
2021-07-23,101.35,102.175,100.88,101.78,133564,99.5932170925161,100.403916688977,99.1313639890777,100.015763548853,135920.013382289,0.0,1.0
2021-07-26,100.19,102.92,100.06,101.46,130704,98.453324326583,101.136002991236,98.3255777235043,99.7013103720442,133009.564172372,0.0,1.0
2021-07-27,97.57,99.83,95.17,99.35,198389,95.8787389414583,98.0995645026727,93.5203401153898,97.627884737459,201888.499407766,0.0,1.0
2021-07-28,101.64,102.65,97.99,98.44,168010,99.8781902839994,100.870683123303,96.2914587360202,96.7336585159081,170973.626488862,0.0,1.0
2021-07-29,102.32,103.51,100.105,101.11,156149,100.546403284719,101.715776035978,98.3697977014931,99.3573772099092,158903.403384377,0.0,1.0
2021-07-30,103.75,104.9,100.85,101.21,133417,101.951615918585,103.081682022742,99.1018840037518,99.4556438276621,135770.420363457,0.0,1.0
2021-08-02,103.0,106.62,102.9,104.83,113066,101.214616285438,104.771867848091,101.116349667685,103.012895390315,115060.437191773,0.0,1.0
2021-08-03,102.85,104.52,100.28,103.77,195640,101.067216358809,102.708268875282,98.5417642825606,101.971269242135,199091.008191661,0.0,1.0
2021-08-04,90.37,95.39,89.7005,91.85,516305,88.8035424632529,93.7365266744461,88.1456474573975,90.2578884059951,525412.4053588,0.0,1.0
2021-08-05,92.02,92.1,87.825,88.8,446212,90.4249416561749,90.5035549503772,86.3026570414428,87.2607565645331,454082.994005405,0.0,1.0
2021-08-06,94.19,94.19,91.2,92.36,210825,92.5573272614118,92.5573272614118,89.6191553906015,90.7590481565346,214543.865272986,0.0,1.0
2021-08-09,93.02,96.75,93.01,94.7,218208,91.4076078337035,95.0729526758849,91.3977811719282,93.0584870119514,222057.098320824,0.0,1.0
2021-08-10,89.6,95.05,89.32,95.05,295823,88.0468895065559,93.4024201740864,87.7717429768479,93.4024201740864,301041.194624217,0.0,1.0
2021-08-11,89.41,89.775,87.96,89.77,390127,87.8601829328255,88.2188560876234,86.4353169754091,88.2139427567358,397008.6779431,0.0,1.0
2021-08-12,86.78,88.56,86.05,88.55,252102,85.2757708859255,87.0249166819262,84.5584245763296,87.015090020151,256548.974377091,0.0,1.0
2021-08-13,86.61,87.731,85.03,87.26,216503,85.1087176357456,86.2102864207551,83.5561050752505,85.7474506511392,220322.022830296,0.0,1.0
2021-08-16,85.62,87.105,85.21,85.97,189570,84.1358781199924,85.5951373936222,83.7329849872057,84.4798112821274,192913.935917467,0.0,1.0
2021-08-17,82.88,85.73,81.815,84.64,309679,81.4433727935642,84.2439713995205,80.3968333144963,83.1728652660144,315141.608698556,0.0,1.0
2021-08-18,84.47,85.89,84.1,84.15,314638,83.0058120158346,84.4011979879251,82.642225530149,82.6913588390255,320188.083395051,0.0,1.0
2021-08-19,83.17,84.46,82.5826,83.09,204747,81.7283459850475,82.9959853540593,81.1511278723672,81.6497326908452,208358.65188212,0.0,1.0
2021-08-20,82.73,83.65,82.03,82.59,201340,81.3942394846878,82.2993851431661,80.705541701063,81.2564999279628,204644.189877019,0.1,1.0
2021-08-23,83.6,84.285,82.68,83.36,490033,82.2501924443358,82.9241324183115,81.3450467858574,82.0140674899501,498074.929462626,0.0,1.0
2021-08-24,86.86,87.11,84.27,84.27,287679,85.4575564080742,85.7035199022259,82.9093746086624,82.9093746086624,292400.098835954,0.0,1.0
2021-08-25,87.79,88.625,86.76,86.76,217522,86.3725406063186,87.1940586767854,85.3591710104135,85.3591710104135,221091.75260966,0.0,1.0
2021-08-26,87.71,88.63,86.9072,87.8,154943,86.2938322881901,87.1989779466684,85.5039943157701,86.3823791460847,157485.768908885,0.0,1.0
2021-08-27,91.09,91.81,88.15,88.15,255238,89.6192587291214,90.3276335922783,86.7267280378971,86.7267280378971,259426.709724002,0.0,1.0
2021-08-30,90.46,92.85,90.135,91.76,147206,88.999430723859,91.3508417279495,88.6796781814618,90.278440893448,149621.797035047,0.0,1.0
2021-08-31,90.18,90.83,88.67,90.57,220921,88.7239516104091,89.3634566952036,87.2383321057327,89.1076546612858,224546.533584091,0.0,1.0
2021-09-01,89.64,91.05,89.05,90.56,161869,88.1926704630414,89.5799045700571,87.6121966168433,89.0978161215197,164525.431465199,0.0,1.0
2021-09-02,89.91,90.86,89.3218,89.62,143569,88.4583110367252,89.3929723145018,87.879608127685,88.1729933835092,145925.110243636,0.0,1.0
2021-09-03,89.1,90.455,88.67,89.82,124601,87.6613893156736,88.994511453976,87.2383321057327,88.3697641788306,126645.826476937,0.0,1.0
2021-09-07,89.33,89.89,88.11,89.44,165749,87.8876757302932,88.4386339571931,86.6873738788328,87.99589966772,168469.106128569,0.0,1.0
2021-09-08,85.95,89.33,85.64,89.33,200759,84.562249289362,87.8876757302932,84.2572545566138,87.8876757302932,204053.655088509,0.0,1.0
2021-09-09,86.17,87.39,85.5,85.75,147082,84.7786971642155,85.9789990156759,84.1195149998888,84.3654784940406,149495.762071579,0.0,1.0
2021-09-10,87.02,89.06,86.75,87.15,178252,85.6149730443313,87.6220351566094,85.3493324706475,85.7428740612902,181177.292807979,0.0,1.0
2021-09-13,88.08,88.33,86.01,87.87,168331,86.6578582595346,86.9038217536863,84.6212805279584,86.4512489244472,171093.479319502,0.0,1.0
2021-09-14,85.76,87.56,85.51,86.93,230311,84.3753170338067,86.146254191699,84.1293535396549,85.5264261864367,234090.632833844,0.0,1.0
2021-09-15,87.7,87.8,84.96,85.72,189588,86.283993748424,86.3823791460847,83.5882338525211,84.3359628747424,192699.32785539,0.0,1.0
2021-09-16,86.45,87.72,86.28,86.88,261960,85.0541762776654,86.3036708279561,84.8869211016422,85.4772334876064,266259.02443719,0.0,1.0
2021-09-17,87.05,87.99,85.28,86.74,669239,85.6444886636295,86.56931140164,83.9030671250353,85.3394939308814,680221.878360516,0.0,1.0
2021-09-20,84.13,85.0,82.815,84.59,253576,82.7716350519374,83.6275880115854,81.4778670726994,83.2242078811766,257737.434649126,0.0,1.0
2021-09-21,84.76,85.58,82.84,84.88,182939,83.3914630571998,84.1982233180174,81.5024634221145,83.5095255343926,185941.211144889,0.0,1.0
2021-09-22,87.63,87.95,85.31,85.69,174785,86.2151239700615,86.5299572425757,83.9325827443335,84.3064472554442,177653.395885839,0.0,1.0
2021-09-23,90.68,90.94,87.485,87.64,226712,89.2158785987125,89.4716806326303,86.0724651434535,86.2249625098276,230432.56966027,0.0,1.0
2021-09-24,90.63,91.19,88.9601,89.78,155464,89.1666858998822,89.717644126782,87.5237481443463,88.3304100197663,158015.319037652,0.0,1.0
2021-09-27,91.76,91.87,90.02,90.3,184167,90.278440893448,90.3866648308747,88.566534974152,88.8420140876019,187189.363847626,0.0,1.0
2021-09-28,90.03,91.82,89.51,90.7,367490,88.5763735139181,90.3374721320444,88.0647694460825,89.2355556782447,373520.876814869,0.0,1.0
2021-09-29,90.22,91.15,89.42,90.24,345509,88.7633057694734,89.6782899677178,87.9762225881879,88.7829828490055,351179.146718083,0.0,1.0
2021-09-30,87.75,91.82,87.74,90.94,205255,86.3331864472543,90.3374721320444,86.3233479074883,89.4716806326303,208623.438925239,0.0,1.0
2021-10-01,88.85,89.81,87.12,88.81,191787,87.4154258215219,88.3599256390645,85.713358441992,87.3760716624576,194934.415634965,0.0,1.0
2021-10-04,85.31,89.45,85.12,88.31,183197,83.9325827443335,88.0057382074861,83.7456504887782,86.8841446741542,186203.445181783,0.0,1.0
2021-10-05,85.42,86.46,84.71,86.08,202688,84.0408066817603,85.0640148174315,83.3422703583694,84.6901503063208,206014.311899241,0.0,1.0
2021-10-06,85.41,85.855,83.88,84.87,231283,84.0309681419942,84.4687831615843,82.5256715577857,83.4996869946265,235078.584321678,0.0,1.0
2021-10-07,88.41,88.62,85.71,86.61,346739,86.9825300718149,87.1891394069023,84.3261243349763,85.2115929139225,352429.332242812,0.0,1.0
2021-10-08,87.46,89.26,87.23,88.73,131683,86.0478687940384,87.8188059519308,85.8215823794188,87.2973633443291,133844.049148582,0.0,1.0
2021-10-11,85.85,87.435,85.695,87.19,179270,84.4638638917013,86.0232724446232,84.3113665253272,85.7822282203545,182211.999201615,0.0,1.0
2021-10-12,85.46,86.35,84.59,85.45,267419,84.0801608408246,84.9557908800047,83.2242078811766,84.0703223010585,271807.612062792,0.0,1.0
2021-10-13,85.47,86.785,84.69,86.35,130983,84.0899993805906,85.3837673598287,83.3225932788373,84.9557908800047,133132.561451582,0.0,1.0
2021-10-14,87.39,87.615,85.675,87.04,212457,85.9789990156759,86.2003661604124,84.2916894457951,85.6346501238635,215943.630916369,0.0,1.0
2021-10-15,88.44,88.87,87.67,88.76,263578,87.0120456911131,87.4351029010541,86.2544781291258,87.3268789636273,267903.577428255,0.0,1.0
2021-10-18,87.24,87.9,86.98,87.69,94482,85.8314209191848,86.4807645437454,85.575618885267,86.2741552086579,96032.5436970325,0.0,1.0
2021-10-19,88.0,88.51,87.475,87.61,100480,86.5791499414061,87.0809154694756,86.0626266036874,86.1954468905294,102128.976849324,0.0,1.0
2021-10-20,87.56,88.8,87.38,88.25,110390,86.146254191699,87.3662331226916,85.9691604759098,86.8251134355578,112201.609816848,0.0,1.0
2021-10-21,86.24,87.5,85.64,86.74,207063,84.8475669425779,86.0872229531026,84.2572545566138,85.3394939308814,210461.110005489,0.0,1.0
2021-10-22,85.17,87.595,84.84,85.73,124416,83.7948431876086,86.1806890808803,83.4701713753283,84.3458014145084,126457.79044273,0.0,1.0
2021-10-25,85.82,86.81,84.97,85.69,106828,84.4343482724031,85.4083637092439,83.5980723922872,84.3064472554442,108581.153850115,0.0,1.0
2021-10-26,85.28,86.44,84.77,86.44,153480,83.9030671250353,85.0443377378993,83.4013015969658,85.0443377378993,155998.759622156,0.0,1.0
2021-10-27,84.76,86.19,84.5766,85.45,134928,83.3914630571998,84.7983742437476,83.2110242378901,84.0703223010585,137142.302829673,0.0,1.0
2021-10-28,91.23,91.31,85.47,85.59,200563,89.7569982858463,89.8357066039749,84.0899993805906,84.2080618577835,203854.438533349,0.0,1.0
2021-10-29,91.82,92.12,90.51,90.51,178953,90.3374721320444,90.6326283250264,89.0486234226894,89.0486234226894,181889.796915974,0.0,1.0
2021-11-01,94.02,94.6,92.29,92.29,206858,92.5019508805795,93.0725861870115,90.7998835010496,90.7998835010496,210252.745751368,0.0,1.0
2021-11-02,92.17,94.53,91.75,94.33,103547,90.6818210238568,93.003716408649,90.2686023536819,92.8069456133277,105246.309373178,0.0,1.0
2021-11-03,93.83,94.27,91.53,92.45,111375,92.3150186250242,92.7479143747313,90.0521544788284,90.9573001373067,113202.774647626,0.0,1.0
2021-11-04,93.97,95.13,93.39,94.83,190026,92.4527581817492,93.5940287946132,91.8821228753172,93.2988726016311,193144.515871513,0.0,1.0
2021-11-05,95.15,96.24,93.605,95.0,160579,93.6137058741453,94.6861067086468,92.0936514802877,93.4661277776543,163214.261280728,0.0,1.0
2021-11-08,95.01,96.36,94.55,95.65,196871,93.4759663174204,94.8041691858396,93.0233934881812,94.1056328624488,200101.849137174,0.0,1.0
2021-11-09,92.65,95.9,87.95,91.14,343393,91.1540709326281,94.3515963566005,86.5299572425757,89.6684514279517,349028.421051153,0.0,1.0
2021-11-10,93.25,94.48,91.0593,91.79,172283,91.7443833185922,92.9545237098187,89.5890544120395,90.3079565127462,175110.335574563,0.0,1.0
2021-11-11,93.98,95.48,90.63,94.04,333565,92.4625967215153,93.9383776864256,89.1666858998822,92.5216279601117,339039.133785278,0.0,1.0
2021-11-12,91.36,94.84,91.12,94.84,189374,89.8848993028052,93.3087111413972,89.6487743484196,93.3087111413972,192481.815902308,0.0,1.0
2021-11-15,90.67,92.63,89.88,92.23,194727,89.2060400589465,91.134393853096,88.428795417427,90.7408522624532,197922.663962363,0.0,1.0
2021-11-16,90.75,91.22,89.61,90.16,148345,89.284748377075,89.7471597460802,88.1631548437432,88.7042745308769,150779.489159166,0.0,1.0
2021-11-17,89.75,91.2572,88.65,90.72,183971,88.3008944004681,89.78375911401,87.2186550262006,89.2552327577768,186990.147292466,0.0,1.0
2021-11-18,89.22,90.34,86.38,90.34,328436,87.7794517928665,88.8813682466662,84.9853064993029,88.8813682466662,333825.961788262,0.0,1.0
2021-11-19,89.59,90.72,89.09,89.1,251484,88.2418631618717,89.3548590919188,87.7493870866297,87.7592366081345,255326.108863657,0.1,1.0
2021-11-22,89.29,91.56,88.97,90.66,196650,87.9463775167265,90.1822188983254,87.6311928285716,89.2957619628897,199654.368898372,0.0,1.0
2021-11-23,90.6,90.79,87.69,89.74,270359,89.2366648338607,89.4238057424526,86.3704540759519,88.3896059844443,274489.476333562,0.0,1.0
2021-11-24,91.4,91.799,89.25,90.11,406636,90.024626554248,90.4176224622911,87.9069794307071,88.7540382801234,412848.481827401,0.0,1.0
2021-11-26,87.89,89.27,86.36,88.7,328304,86.5674445060487,87.9266784737168,85.060467715808,87.3652557479409,333319.745368986,0.0,1.0
2021-11-29,88.75,91.58,88.04,89.88,170017,87.414503355465,90.2019179413351,86.7151873286213,88.5274992855121,172614.476669181,0.0,1.0
2021-11-30,87.69,89.69,86.17,87.99,220409,86.3704540759519,88.3403583769201,84.873326807216,86.6659397210971,223776.352883403,0.0,1.0
2021-12-01,88.59,91.775,88.54,89.99,297762,87.2569110113876,90.3939836106795,87.2076634038634,88.6358440220653,302311.13242775,0.0,1.0
2021-12-02,87.06,89.19,85.75,88.49,213254,85.7499342211469,87.8478823016781,84.4596469040127,87.1584157963392,216512.040605408,0.0,1.0
2021-12-03,86.46,87.59,85.155,87.59,206816,85.1589629308564,86.2719588609035,83.8736003744747,86.2719588609035,209975.682471832,0.0,1.0
2021-12-06,88.87,89.26,84.93,87.47,216288,87.5326976135231,87.9168289522119,83.6519861406157,86.1537646028454,219592.393289047,0.0,1.0
2021-12-07,92.47,93.47,89.5,90.72,106925,91.078525355266,92.0634775057501,88.1532174683281,89.3548590919188,108558.573071235,0.0,1.0
2021-12-08,93.11,93.98,91.33,92.73,150758,91.7088947315758,92.565803102497,89.9556799037141,91.3346129143918,153061.242544525,0.0,1.0
2021-12-09,87.91,93.17,87.44,92.99,184855,86.5871435490584,91.7679918606048,86.1242160383309,91.5907004735177,187679.167875457,0.0,1.0
2021-12-10,86.78,88.97,86.08,88.97,165924,85.4741476190113,87.6311928285716,84.7846811136725,87.6311928285716,168458.944851734,0.0,1.0
2021-12-13,85.36,87.1091,84.51,86.4,200244,84.0755155653239,85.7982953717357,83.2383062374124,85.0998658018274,203303.277120191,0.0,1.0
2021-12-14,85.03,85.94,83.36,84.41,256403,83.7504813556641,84.6467878126047,82.1056112643557,83.139811022364,260320.26009992,0.0,1.0
2021-12-15,87.5,87.66,83.35,85.27,255970,86.1833131673599,86.3409055114374,82.0957617428508,83.9868698717803,259880.644835577,0.0,1.0
2021-12-16,84.93,88.69,84.1,88.51,288307,83.6519861406157,87.355406226436,82.8344758557139,87.1781148393489,292711.68133223,0.0,1.0
2021-12-17,86.38,89.84,84.88,89.84,1114674,85.0801667588177,88.4881011994927,83.6027385330915,88.4881011994927,1131703.70708072,0.0,1.0
2021-12-20,84.4,85.6829,82.62,84.64,311146,83.1299615008592,84.3935566147152,81.3767466729974,83.3663500169753,315899.609790251,0.0,1.0
2021-12-21,87.18,87.92,85.9025,86.04,208087,85.868128479205,86.5969930705632,84.6098521069615,84.7452830276531,211266.100487951,0.0,1.0
2021-12-22,88.19,88.48,86.31,86.75,139375,86.8629301511939,87.1485662748343,85.0112201082838,85.4445990544968,141504.33595327,0.0,1.0
2021-12-23,89.05,89.4,87.7,88.46,114995,87.7099890006103,88.0547222532797,86.3803035974567,87.1288672318246,116751.864487507,0.0,1.0
2021-12-27,90.58,90.88,88.51,89.27,103091,89.216965790851,89.5124514359962,87.1781148393489,87.9266784737168,104665.998190196,0.0,1.0
2021-12-28,90.41,90.95,89.48,90.74,121077,89.0495239252687,89.5813980865301,88.1335184253185,89.3745581349284,122926.78374324,0.0,1.0
2021-12-29,92.55,92.82,90.08,90.66,148764,91.1573215273047,91.4232586079354,88.7244897156089,89.2957619628897,151036.778717505,0.0,1.0
2021-12-30,92.28,94.19,91.97,92.26,251538,90.891384446674,92.7726430540986,90.5860492800239,90.8716854036643,255380.933861982,0.0,1.0
2021-12-31,91.06,92.97,90.93,92.42,137588,89.6897428230833,91.571001430508,89.5616990435204,91.0292777477417,139690.034619828,0.0,1.0
2022-01-03,92.82,92.82,90.75,91.23,193573,91.4232586079354,91.4232586079354,89.3844076564333,89.8571846886657,196530.359271622,0.0,1.0
2022-01-04,92.9,93.67,91.62,93.31,108912,91.5020547799741,92.2604679358469,90.2413160273545,91.9058851616726,110575.929954027,0.0,1.0
2022-01-05,89.42,94.47,89.42,92.78,175729,88.0744212962894,93.0484296562342,88.0744212962894,91.383860521916,178413.743158617,0.0,1.0
2022-01-06,91.8,93.0,89.66,91.09,157620,90.4186074144416,91.6005499950225,88.3108098124056,89.7192913875979,160028.078442723,0.0,1.0
2022-01-07,89.57,92.49,89.56,91.37,186063,88.222164118862,91.0982243982756,88.2123145973572,89.9950779897334,188905.623393531,0.0,1.0
2022-01-10,88.79,89.115,86.9031,89.11,148720,87.4539014414844,87.7740108903918,85.5953952287359,87.7690861296393,150992.106496648,0.0,1.0
2022-01-11,90.25,90.54,87.6392,88.86,125349,88.8919315811912,89.1775677048316,86.3204185067073,87.5228480920183,127264.050277356,0.0,1.0
2022-01-12,92.23,93.055,89.135,90.96,203941,90.8421368391498,91.6547223632992,87.7937099334014,89.5912476080349,207056.758949926,0.0,1.0
2022-01-13,92.13,95.3,91.47,93.29,247080,90.7436416241013,93.865939941136,90.0935732047818,91.8861861186629,250854.825666971,0.0,1.0
2022-01-14,93.73,94.005,90.1,91.0,191684,92.3195650648759,92.5904269062591,88.7441887586186,89.6306456940543,194612.499608012,0.0,1.0
2022-01-18,89.1,93.51,89.09,93.09,243921,87.7592366081345,92.1028755917694,87.7493870866297,91.6891956885661,247647.563264988,0.0,1.0
2022-01-19,86.11,89.985,85.67,89.88,268491,84.814229678187,88.6309192613129,84.380850731974,88.5274992855121,272592.937502633,0.0,1.0
2022-01-20,85.11,89.08,84.96,86.24,161642,83.8292775277029,87.7395375651248,83.6815347051302,84.9422734577499,164111.525540151,0.0,1.0
2022-01-21,85.87,88.62,84.02,84.45,282562,84.5778411620708,87.2864595759021,82.7556796836752,83.1792091083834,286878.910677151,0.0,1.0
2022-01-24,88.0,88.21,81.38,83.96,262991,86.675789242602,86.8826291942036,80.1554060063971,82.6965825546461,267008.909895508,0.0,1.0
2022-01-25,84.19,86.57,83.67,86.57,229698,82.9231215492575,85.2673076674097,82.4109464310058,85.2673076674097,233207.267872963,0.0,1.0
2022-01-26,86.12,90.04,84.84,86.14,229269,84.8240791996918,88.6850916295896,83.5633404470722,84.8437782427015,232771.713719608,0.0,1.0
2022-01-27,79.24,86.12,79.24,85.71,441199,78.0476084043611,84.8240791996918,78.0476084043611,84.4202488179933,447939.526588319,0.0,1.0
2022-01-28,81.9,81.9,77.79,79.16,224634,80.6675811246489,80.6675811246489,76.6194277861592,77.9688122323224,228065.901363422,0.0,1.0
2022-01-31,86.18,86.35,81.0,81.77,244927,84.8831763287209,85.0506181943032,79.7811241892132,80.5395373450859,248668.932678218,0.0,1.0
2022-02-01,86.4,87.13,84.02,86.61,417006,85.0998658018274,85.8188808716808,82.7556796836752,85.306705753429,423376.912061198,0.0,1.0
2022-02-02,86.5,88.43,86.06,86.4,296197,85.1983610168758,87.0993186673101,84.7649820706628,85.0998658018274,300722.222754086,0.0,1.0
2022-02-03,83.87,87.03,83.79,86.07,205286,82.6079368611026,85.7203856566324,82.5291406890639,84.7748315921676,208422.307519304,0.0,1.0
2022-02-04,82.69,84.11,82.14,84.11,197892,81.4456933235313,82.8443253772188,80.9039696407651,82.8443253772188,200915.343859835,0.0,1.0
2022-02-07,83.05,84.67,81.16,82.88,349715,81.8002760977056,83.3958985814899,79.9387165332906,81.6328342321233,355057.857204649,0.0,1.0
2022-02-08,83.69,84.67,82.89,83.23,342272,82.4306454740154,83.3958985814899,81.6426837536281,81.9775674847927,347501.144935589,0.0,1.0
2022-02-09,85.67,87.62,83.91,85.29,318866,84.380850731974,86.301507425418,82.6473349471219,84.00656891479,323737.55399516,0.0,1.0
2022-02-10,85.59,88.95,83.23,83.23,483194,84.3020545599353,87.6114937855619,81.9775674847927,81.9775674847927,490576.115563081,0.0,1.0
2022-02-11,82.06,86.42,81.63,85.39,273036,80.8251734687263,85.1195648448371,80.4016440440182,84.1050641298384,277207.374861612,0.0,1.0
2022-02-14,82.28,83.705,79.5616,79.5616,208708,81.0418629418328,82.4454197562727,78.3643690159568,78.3643690159568,211896.587968683,0.0,1.0
2022-02-15,88.24,88.24,82.62,83.94,252836,86.9121777587181,86.9121777587181,81.3767466729974,82.6768835116365,256698.764377263,0.0,1.0
2022-02-16,89.11,89.25,86.42,87.38,196751,87.7690861296393,87.9069794307071,85.1195648448371,86.0651189093018,199756.911950794,0.0,1.0
2022-02-17,86.37,88.86,86.23,88.09,115396,85.1688124523613,87.6241828704043,85.0307594971299,86.864891616632,117023.499952813,0.1,1.0
2022-02-18,86.33,87.1,85.17,86.06,131681,85.1293687508666,85.8886600046389,83.9855014075212,84.8631237657776,133538.177209663,0.0,1.0
2022-02-22,83.62,87.12,82.64,85.4,119138,82.4570579746029,85.9083818553863,81.4906872879835,84.2123026911156,120818.27565408,0.0,1.0
2022-02-23,82.82,85.945,82.47,84.73,200314,81.6681839447095,84.7497231239804,81.3230515566312,83.5516206910799,203139.150139933,0.0,1.0
2022-02-24,86.24,86.41,79.45,79.77,279294,85.0406204225036,85.2082561538559,78.3450520937837,78.6606017057411,283233.053102541,0.0,1.0
2022-02-25,88.03,88.36,85.18,86.0,234127,86.80572606439,87.131136601721,83.9953623328949,84.8039582135356,237429.035438422,0.0,1.0
2022-02-28,85.85,89.0,84.44,86.73,351455,84.6560443329306,87.7622358256357,83.2656538552435,85.5238057658133,356411.783561958,0.0,1.0
2022-03-01,85.1,86.44,84.02,86.07,202718,83.9164749299056,85.2378389299769,82.8514949895495,84.8729846911512,205577.055213649,0.0,1.0
2022-03-02,88.34,88.635,85.09,85.41,125928,87.1114147509737,87.4023120494968,83.9066140045319,84.2221636164892,127704.039152638,0.0,1.0
2022-03-03,86.38,88.99,85.43,88.99,121514,85.1786733777349,87.752374900262,84.2418854672366,87.752374900262,123227.785826771,0.0,1.0
2022-03-04,82.33,85.6,81.74,85.12,196206,81.1849986013998,84.4095211985889,80.6032040043535,83.9361967806529,198973.212518125,0.0,1.0
2022-03-07,81.23,82.91,81.1101,82.33,219451,80.1002968102965,81.7569322730725,79.9820643150662,81.1849986013998,222546.0508869,0.0,1.0
2022-03-08,81.66,84.19,80.01,81.37,229206,80.5243166013641,83.0191307209019,78.8972639147091,80.2383497655278,232438.631583282,0.0,1.0
2022-03-09,86.24,86.27,83.38,84.06,216812,85.0406204225036,85.0702031986246,82.2203957656348,82.8909386910442,219869.831465295,0.0,1.0
2022-03-10,83.98,85.0,83.33,84.39,206470,82.8120512880549,83.8178656761689,82.1710911387665,83.2163492283752,209381.971950997,0.0,1.0
2022-03-11,83.48,85.09,83.015,85.09,150298,82.3190050193715,83.9066140045319,81.860471989496,83.9066140045319,152417.744080452,0.0,1.0
2022-03-14,78.42,84.25,78.12,84.25,187052,77.3293767802961,83.0782962731439,77.0335490190861,83.0782962731439,189690.108090172,0.0,1.0
2022-03-15,82.74,83.0,78.2272,78.98,140592,81.5892965417202,81.8456806014355,77.1392581390918,77.8815886012214,142574.854460864,0.0,1.0
2022-03-16,85.97,86.31,83.11,83.59,164617,84.7743754374146,85.1096469001193,81.9541507805458,82.4274751984819,166938.693643906,0.0,1.0
2022-03-17,90.26,90.42,84.45,85.09,216844,89.0047124227177,89.1624872286964,83.2755147806172,83.9066140045319,219902.282780752,0.0,1.0
2022-03-18,90.57,91.68,88.16,90.39,465287,89.3104011093014,90.4049638257784,86.9339180942476,89.1329044525754,471849.225471804,0.0,1.0
2022-03-21,88.79,90.55,87.68,89.8,131575,87.5551563927887,89.290679258554,86.4605936763116,88.551109855529,133430.682227212,0.0,1.0
2022-03-22,89.2,90.16,88.29,89.42,94068,87.959454333109,88.906103168981,87.0621101241053,88.1763946913297,95394.6982006411,0.0,1.0
2022-03-23,86.63,88.28,86.08,88.09,128314,85.4251965120766,87.0522491987316,84.8828456165249,86.864891616632,130123.690361409,0.0,1.0
2022-03-24,90.22,90.265,86.27,87.03,142656,88.965268721223,89.0096428854045,85.0702031986246,85.8196335270233,144667.964307848,0.0,1.0
2022-03-25,89.81,90.85,88.16,90.81,109926,88.5609707809027,89.586507019764,86.9339180942476,89.5470633182694,111476.353216861,0.0,1.0
2022-03-28,88.7,89.76,87.3,88.86,126193,87.4664080644257,88.5116661540344,86.0858785121123,87.6241828704043,127972.776608767,0.0,1.0
2022-03-29,91.64,92.21,90.055,90.3,270943,90.3655201242837,90.9275928705827,88.8025634525575,89.0441561242124,274764.27387184,0.0,1.0
2022-03-30,87.23,91.46,86.95,91.46,130469,86.0168520344966,90.1880234675577,85.7407461240339,90.1880234675577,132309.083636725,0.0,1.0
2022-03-31,86.08,88.51,85.88,87.64,204241,84.8828456165249,87.279050482326,84.6856271090516,86.421149974817,207121.535008687,0.0,1.0
2022-04-01,84.93,87.34,84.065,86.45,204613,83.7488391985532,86.125322213607,82.895869153731,85.2476998553506,207498.781550876,0.0,1.0
2022-04-04,86.33,86.92,85.0,85.69,229626,85.1293687508666,85.7111633479129,83.8178656761689,84.4982695269519,232864.555098656,0.0,1.0
2022-04-05,83.06,86.71,82.5624,86.71,139039,81.9048461536775,85.5040839150659,81.4141665070838,85.5040839150659,140999.951557585,0.0,1.0
2022-04-06,80.49,82.06,80.0,81.81,236099,79.3705883326451,80.9187536163108,78.8874029893354,80.6722304819692,239428.847753467,0.0,1.0
2022-04-07,81.09,82.23,79.64,80.78,285997,79.9622438550651,81.0863893476632,78.5324096758834,79.6565551684814,290030.5895872,0.0,1.0
2022-04-08,77.23,80.82,77.12,80.8,215979,76.1559266608297,79.6959988699761,76.0474564817194,79.6762770192288,219025.083159802,0.0,1.0
2022-04-11,75.52,77.57,75.02,75.79,234178,74.4697084219326,76.4911981235344,73.9766621532493,74.7359534070217,237480.754722432,0.0,1.0
2022-04-12,76.04,78.55,75.87,77.26,219150,74.9824765413633,77.4575688101537,74.814840810011,76.1855094369507,222240.805700881,0.0,1.0
2022-04-13,75.7,77.4299,75.66,76.59,161496,74.6472050786587,76.3530465590493,74.607761377164,75.524827436915,163773.676283228,0.0,1.0
2022-04-14,73.98,76.24,73.87,75.87,124468,72.9511259143879,75.1796950488367,72.8426557352776,74.814840810011,126223.447884907,0.0,1.0
2022-04-18,75.7,75.81,73.26,73.26,149369,74.6472050786587,74.755675257769,72.2411392874839,72.2411392874839,151475.641828587,0.0,1.0
2022-04-19,77.95,78.3,75.84,75.84,161684,76.8659132877337,77.211045675812,74.78525803389,74.78525803389,163964.327761539,0.0,1.0
2022-04-20,80.0,81.13,79.41,79.41,168928,78.8874029893354,80.0016875565598,78.3056083922891,78.3056083922891,171310.494298145,0.0,1.0
2022-04-21,79.6,81.75,79.065,81.1,234200,78.4929659743888,80.6130649297271,77.9654064668976,79.9721047804388,237503.065001808,0.0,1.0
2022-04-22,77.11,79.22,76.585,79.16,157599,76.0375955563457,78.1182508101894,75.5198969742282,78.0590852579474,159821.714522716,0.0,1.0
2022-04-25,78.63,78.8,76.2575,76.79,198679,77.5364562131431,77.7040919444954,75.1969516682406,75.7220459443884,201481.090740795,0.0,1.0
2022-04-26,76.47,78.45,76.42,77.98,224180,75.406496332431,77.3589595564171,75.3571917055627,76.8954960638547,227341.746849297,0.0,1.0
2022-04-27,73.84,77.09,73.325,75.84,177388,72.8130729591566,76.0178737055984,72.3052353024128,74.78525803389,179889.810822121,0.0,1.0
2022-04-28,77.56,78.42,73.89,74.79,169351,76.4813371981607,77.3293767802961,72.8623775860249,73.749860869655,171739.460124344,0.0,1.0
2022-04-29,76.52,79.46,76.05,76.68,198854,75.4558009592993,78.3549130191574,74.992337466737,75.613575765278,201658.558872202,0.0,1.0
2022-05-02,77.82,77.91,75.04,76.24,157518,76.737721257876,76.826469586239,73.9963840039966,75.1796950488367,159739.572130465,0.0,1.0
2022-05-03,78.73,79.02,77.19,77.53,151262,77.6350654668797,77.9210323027161,76.116482959335,76.4517544220397,153395.339958598,0.0,1.0
2022-05-04,83.44,83.95,78.62,79.39,303063,82.2795613178769,82.7824685119339,77.5265952877694,78.2858865415417,307337.281761926,0.0,1.0
2022-05-05,79.69,82.0,76.68,81.49,269288,78.5817143027517,80.8595880640688,75.613575765278,80.3566808700118,273085.932400543,0.0,1.0
2022-05-06,78.68,80.14,76.64,78.92,181215,77.5857608400114,79.0254559445668,75.5741320637833,77.8224230489794,183770.785330071,0.0,1.0
2022-05-09,75.31,77.7799,74.535,76.77,199117,74.2626289890856,76.6981789471276,73.4984072726265,75.702324093641,201925.268121115,0.0,1.0
2022-05-10,75.77,77.1,72.22,76.37,255274,74.7162315562743,76.027734630972,71.2156030486226,75.3078870786943,258874.284437539,0.0,1.0
2022-05-11,74.26,77.94,73.985,75.62,155926,73.2272318248506,76.85605236236,72.9560563770748,74.5683176756693,158125.119186473,0.0,1.0
2022-05-12,75.91,76.23,73.02,73.66,165915,74.8542845115057,75.169834123463,72.0044770785159,72.6355763024306,168255.000127135,0.0,1.0
2022-05-13,79.52,80.1,77.02,77.41,174385,78.4140785713994,78.9860122430721,75.9488472279827,76.3334233175557,176844.457687192,0.0,1.0
2022-05-16,77.38,79.13,77.26,78.41,145106,76.3038405414347,78.0295024818264,76.1855094369507,77.3195158549224,147152.518147534,0.0,1.0
2022-05-17,80.88,81.3,78.8,79.24,154328,79.7551644222181,80.1693232879121,77.7040919444954,78.1379726609367,156504.581620833,0.0,1.0
2022-05-18,77.4,81.085,76.99,79.03,307637,76.323562392182,79.9573133923783,75.9192644518617,77.9308932280897,311975.791665079,0.0,1.0
2022-05-19,76.6,79.19,76.23,76.94,293290,75.5346883622887,78.0886680340684,75.169834123463,75.8699598249933,297426.4472006,0.0,1.0
2022-05-20,75.47,77.93,72.8906,77.93,304210,74.519013048801,76.948014931669,71.9721157086913,76.948014931669,308092.227214077,0.1,1.0
2022-05-23,75.86,76.72,74.61,76.14,269122,74.9040987131581,75.7532619730225,73.6698497889365,75.1805704721837,272556.445785171,0.0,1.0
2022-05-24,74.65,76.35,72.67,75.05,224155,73.7093457545116,75.3879242914529,71.7542954585447,74.1043054102625,227015.591831865,0.0,1.0
2022-05-25,76.3,76.8,74.2,74.2,121429,75.3385543344841,75.8322539041727,73.2650161417919,73.2650161417919,122978.63666013,0.0,1.0
2022-05-26,79.1,79.32,76.26,76.26,120772,78.1032719247404,78.3204997354034,75.299058368909,75.299058368909,122313.25224384,0.0,1.0
2022-05-27,82.22,82.32,79.79,79.86,140151,81.1839572395974,81.2826971535351,78.7845773309107,78.8536952706671,141939.56062023,0.0,1.0
2022-05-31,81.46,82.08,79.97,81.66,196550,80.4335338936707,81.0457213600846,78.9623091759986,80.6310137215461,199058.30596932,0.0,1.0
2022-06-01,79.84,82.315,78.9623,81.93,108638,78.8339472878795,81.2777601578382,77.9673070632481,80.897611489178,110024.402156678,0.0,1.0
2022-06-02,82.39,82.39,79.245,79.84,170589,81.3518150932915,81.3518150932915,78.2464447999501,78.8339472878795,172766.000290005,0.0,1.0
2022-06-03,80.77,81.71,80.04,81.4,95289,79.7522284875004,80.680383678515,79.031427115755,80.374289945308,96505.0466421295,0.0,1.0
2022-06-06,82.22,82.5631,81.215,82.11,146237,81.1839572395974,81.5227338843177,80.1916211045233,81.0753433342659,148103.228135515,0.0,1.0
2022-06-07,82.22,82.6193,80.68,81.32,120774,81.1839572395974,81.5782257159507,79.6633625649564,80.2952980141579,122315.277767177,0.0,1.0
2022-06-08,80.01,82.22,79.55,82.22,98719,79.0018051415737,81.1839572395974,78.5476015374601,81.1839572395974,99978.8191655321,0.0,1.0
2022-06-09,79.64,80.65,78.78,79.3,189619,78.6364674600041,79.6337405907751,77.7873042001397,78.3007517526158,192038.854844043,0.0,1.0
2022-06-10,77.27,79.145,77.09,78.66,103342,76.29633149968,78.1477048860123,76.1185996545921,77.6688163034144,104660.816359611,0.0,1.0
2022-06-13,73.93,75.49,72.81,74.85,198731,72.99841837416,74.5387610315885,71.8925313380575,73.9068255823871,201267.139168603,0.0,1.0
2022-06-14,74.14,76.825,73.54,74.51,149603,73.2057721934292,75.8569388826571,72.6133327098029,73.5711098749988,151512.183912125,0.0,1.0
2022-06-15,74.27,75.6574,73.62,74.9,195810,73.3341340815483,74.7040516475203,72.6923246409531,73.9561955393559,198308.862334534,0.0,1.0
2022-06-16,69.33,73.36,68.65,72.24,214135,68.4563823330246,72.435600864715,67.7849509182481,71.3297138286124,216867.719912187,0.0,1.0
2022-06-17,70.19,71.28,69.83,69.91,379530,69.3055455928891,70.3818106548103,68.9500819027133,69.0290738338634,384373.436095325,0.0,1.0
2022-06-21,72.27,74.55,70.61,71.75,138596,71.3593358027938,73.6106058405739,69.7202532314275,70.8458882503176,140364.71622551,0.0,1.0
2022-06-22,71.87,72.35,70.34,70.89,167189,70.9643761470429,71.4383277339439,69.4536554637957,69.9967249904532,169322.610616661,0.0,1.0
2022-06-23,72.21,72.72,70.78,71.75,184961,71.3000918544311,71.8036654155135,69.8881110851217,70.8458882503176,187321.410991562,0.0,1.0
2022-06-24,73.94,75.37,73.25,73.44,548001,73.0082923655538,74.4202731348632,72.3269869593835,72.5145927958651,554994.40717117,0.0,1.0
2022-06-27,75.01,75.36,73.38,74.71,215691,74.0648094446874,74.4103991434695,72.4553488475025,73.7685897028743,218443.577068576,0.0,1.0
2022-06-28,73.34,75.99,73.305,75.44,151340,72.4158528819274,75.0324606012771,72.3812939120492,74.4893910746196,153271.350930537,0.0,1.0
2022-06-29,72.63,73.77,70.88,73.25,157343,71.7147994929696,72.8404345118596,69.9868509990594,72.3269869593835,159350.959227325,0.0,1.0
2022-06-30,72.98,74.56,69.85,71.65,233608,72.0603891917516,73.6204798319677,68.9698298855008,70.7471483363799,236589.227885429,0.0,1.0
2022-07-01,69.35,72.45,68.56,72.45,253220,68.4761303158122,71.5370676478817,67.6960849957042,71.5370676478817,256451.50973061,0.0,1.0
2022-07-05,73.12,73.145,67.55,67.79,335990,72.1986250712644,72.2233100497488,66.6988118649331,66.9357876583837,340277.793043154,0.0,1.0
2022-07-06,73.63,74.229,71.8781,73.26,220599,72.7021986323468,73.2936507168338,70.9723740800718,72.3368609507773,223414.211338215,0.0,1.0
2022-07-07,75.02,75.5641,73.69,74.53,122024,74.0746834360812,74.6119273078164,72.7614425807095,73.5908578577863,123581.229852965,0.0,1.0
2022-07-08,74.92,75.37,73.54,74.74,109040,73.9759435221435,74.4202731348632,72.6133327098029,73.7982116770556,110431.532347467,0.0,1.0
2022-07-11,74.1,74.73,73.31,74.24,87160,73.1662762278541,73.7883376856618,72.3862309077461,73.3045121073669,88272.3070378325,0.0,1.0
2022-07-12,74.14,75.26,73.325,74.4,110482,73.2057721934292,74.3116592295317,72.4010418948368,73.4624959696673,111891.934673632,0.0,1.0
2022-07-13,74.85,75.04,72.715,72.79,87536,73.9068255823871,74.0944314188688,71.7987284198166,71.8727833552699,88653.1054252375,0.0,1.0
2022-07-14,75.2,75.31,72.69,74.58,141305,74.2524152811691,74.3610291865006,71.7740434413322,73.6402278147552,143108.28758583,0.0,1.0
2022-07-15,77.06,77.39,75.11,75.77,147531,76.0889776804108,76.4148193964053,74.1635493586251,74.8152327906141,149413.741734723,0.0,1.0
2022-07-18,76.25,79.4211,76.11,77.93,127522,75.2891843775152,78.4203257883944,75.1509484980024,76.948014931669,129149.393507096,0.0,1.0
2022-07-19,80.67,80.98,77.08,77.08,216261,79.6534885735627,79.9595823067696,76.1087256631983,76.1087256631983,219020.851219696,0.0,1.0
2022-07-20,83.84,84.009,77.0819,80.87,250502,82.7835438453885,82.9504142999433,76.1106017215632,79.8509684014381,253698.823515272,0.0,1.0
2022-07-21,86.11,86.17,83.78,84.25,183960,85.0249398917749,85.0841838401375,82.7242998970259,83.1883774925332,186307.636561263,0.0,1.0
2022-07-22,83.85,86.31,83.3,86.31,162550,82.7934178367823,85.2224197196503,82.2503483101248,85.2224197196503,164624.409235884,0.0,1.0
2022-07-25,83.69,83.82,82.0,83.79,122140,82.6354339744819,82.763795862601,80.9667294289344,82.7341738884197,123698.710206527,0.0,1.0
2022-07-26,83.03,84.35,82.77,83.3,145265,81.983750542493,83.2871174064709,81.7270267662549,82.2503483101248,147118.823793606,0.0,1.0
2022-07-27,86.83,87.54,83.08,83.6,169107,85.7358672721265,86.4369206610844,82.0331204994618,82.546568051938,171265.087497094,0.0,1.0
2022-07-28,89.25,89.59,86.15,87.19,136870,88.1253731894194,88.4610888968077,85.06443585735,86.0913309623023,138616.689585454,0.0,1.0
2022-07-29,89.49,89.96,88.25,88.76,169162,88.36234898287,88.8264265783773,87.1379740500422,87.6415476111246,171320.789388869,0.0,1.0
2022-08-01,91.43,92.4,88.3324,88.8,226438,90.2779033132619,91.2356804784578,87.2193357391269,87.6810435766997,229327.726721348,0.0,1.0
2022-08-02,90.1,91.0,89.055,90.24,152801,88.9646624578901,89.8533216833296,87.9328303572409,89.1028983374029,154750.995728406,0.0,1.0
2022-08-03,92.87,93.96,89.8,90.42,260550,91.6997580739651,92.7760231358863,88.6684427160769,89.2806301824908,263875.052761671,0.0,1.0
2022-08-04,94.11,98.0,91.13,95.0,396982,92.9241330067929,96.7651156589704,89.9816835714487,93.8029182408386,402048.152736264,0.0,1.0
2022-08-05,94.25,94.67,90.66,94.49,290029,93.0623688863057,93.4770765248441,89.5176059759414,93.2993446797562,293730.253991229,0.0,1.0
2022-08-08,94.49,95.0,92.86,94.0,169612,93.2993446797562,93.8029182408386,91.6898840825713,92.8155191014614,171776.532139753,0.0,1.0
2022-08-09,90.32,93.44,89.8505,93.28,184059,89.1818902685531,92.2625755834101,88.7183063726155,92.1045917211098,186407.899966457,0.0,1.0
2022-08-10,94.09,94.485,92.025,92.9,151242,92.9043850240053,93.2944076840594,90.8654058011913,91.7293800481464,153172.100287011,0.0,1.0
2022-08-11,93.69,95.76,93.59,94.88,101481,92.5094253682544,94.5533415867653,92.4106854543167,93.6844303441134,102776.06689429,0.0,1.0
2022-08-12,95.0,95.4185,93.13,94.32,251203,93.8029182408386,94.216144780668,91.9564818502032,93.1314868260621,254408.769444982,0.0,1.0
2022-08-15,95.46,95.95,93.76,94.79,137066,94.2571218449522,94.740947423247,92.5785433080109,93.5955644215694,138815.190872505,0.0,1.0
2022-08-16,96.42,96.77,94.17,95.03,157385,95.2050250187543,95.5506147175363,92.9833769551555,93.8325402150199,159393.495217408,0.0,1.0
2022-08-17,95.04,95.6,93.8,94.91,95945,93.8424142064137,94.395357724465,92.6180392735859,93.7140523182947,97169.4182967512,0.0,1.0
2022-08-18,98.01,98.07,94.04,94.52,105304,96.7749896503641,96.8342335987268,92.8550150670365,93.3289666539375,106647.854753464,0.0,1.0
2022-08-19,95.11,96.4,94.32,96.4,101447,94.0102720601078,95.2853561833077,93.229406589311,95.2853561833077,102633.722449297,0.1,1.0
2022-08-22,92.61,94.3,92.091,93.58,82836,91.5391787980926,93.2096378432149,91.0261798368982,92.4979629837545,83805.0118072487,0.0,1.0
2022-08-23,93.36,94.32,93.0,93.0,99624,92.2805067766972,93.229406589311,91.924669346967,91.924669346967,100789.397077181,0.0,1.0
2022-08-24,93.56,94.39,92.68,93.46,61304,92.4781942376584,93.2985972006474,91.608369409429,92.3793505071778,62021.1314384033,0.0,1.0
2022-08-25,96.12,96.3142,94.07,94.07,97056,95.008593737962,95.2005482625553,92.9822972631095,92.9822972631095,98191.3567285278,0.0,1.0
2022-08-26,90.63,96.76,90.56,96.58,157457,89.5820729345765,95.6411936130379,89.5128823232401,95.4632748981728,159298.924913491,0.0,1.0
2022-08-29,91.02,91.57,89.26,89.72,178962,89.9675634834509,90.5112040010943,88.2279138269922,88.682594987203,181055.489437549,0.0,1.0
2022-08-30,89.77,92.47,88.88,91.78,120533,88.7320168524433,91.4007975754197,87.8523076511659,90.7187758351035,121942.989620009,0.0,1.0
2022-08-31,89.79,90.74,88.87,90.74,151334,88.7517855985394,89.6908010381052,87.8424232781178,89.6908010381052,153104.298334519,0.0,1.0
2022-09-01,87.11,88.3,85.11,88.3,188457,86.1027736216591,87.2790140143783,84.1258990120469,87.2790140143783,190661.561521062,0.0,1.0
2022-09-02,86.59,89.06,85.99,88.2,96719,85.5887862231599,88.030226366031,84.9957238402762,87.1801702838977,97850.4145176649,0.0,1.0
2022-09-06,86.11,86.31,84.1,86.31,153599,85.114336316853,85.3120237778142,83.1275773341927,85.3120237778142,155395.794202781,0.0,1.0
2022-09-07,86.1,87.51,84.615,86.19,142332,85.1044519438049,86.4981485435815,83.6366225461679,85.1934113012375,143996.993342862,0.0,1.0
2022-09-08,87.07,87.5,84.5,85.21,136988,86.0632361294668,86.4882641705334,83.5229522561152,84.2247427425275,138590.479470899,0.0,1.0
2022-09-09,88.63,89.54,87.71,88.29,102325,87.6051983249643,88.5046762723379,86.6958360045427,87.2691296413303,103521.99325386,0.0,1.0
2022-09-12,89.31,89.9,87.63,88.86,148570,88.2773356922325,88.8605137020681,86.6167610201582,87.8325389050697,150307.965186669,0.0,1.0
2022-09-13,84.92,86.805,84.69,86.67,115693,83.9380959241337,85.8013002436932,83.7107553440283,85.6678612075444,117046.371517408,0.0,1.0
2022-09-14,85.77,89.99,84.02,85.29,137257,84.7782676332189,88.9494730595006,83.0485023498082,84.303817726912,138862.626220816,0.0,1.0
2022-09-15,84.37,86.08,83.59,85.15,121529,83.3944554064904,85.0846831977088,82.6234743087416,84.1654365042391,122950.640783272,0.0,1.0
2022-09-16,84.33,84.46,82.43,83.0,322591,83.3549179142981,83.4834147639229,81.4768870351665,82.040296298906,326364.655028154,0.0,1.0
2022-09-19,84.8,85.27,83.25,83.38,85624,83.819483447557,84.2840489808158,82.2874056251075,82.4159024747323,86625.6257060199,0.0,1.0
2022-09-20,84.0,84.75,82.84,84.0,97747,83.0287336037121,83.7700615823167,81.882146330137,83.0287336037121,98890.4400154901,0.0,1.0
2022-09-21,83.31,85.685,83.15,84.56,100026,82.3467118633959,84.6942504623104,82.1885618946269,83.5822584944035,101196.099655124,0.0,1.0
2022-09-22,81.2,82.87,80.24,82.87,92523,80.261109150255,81.9117994492812,79.3122093376412,81.9117994492812,93605.329898137,0.0,1.0
2022-09-23,79.92,80.27,78.61,79.95,117413,78.9959094001032,79.3418624567854,77.7010565308073,79.0255625192474,118786.492000151,0.0,1.0
2022-09-26,78.72,81.09,78.59,79.67,126633,77.8097846343359,80.1523810467264,77.6812877847111,78.7488000739017,128114.347146015,0.0,1.0
2022-09-27,79.22,80.24,78.35,79.91,115935,78.304003286739,79.3122093376412,77.4440628315577,78.9860250270552,117291.202422538,0.0,1.0
2022-09-28,81.07,81.86,78.24,78.34,164929,80.1326123006302,80.9134777714271,77.335334728029,77.4341784585096,166858.332033871,0.0,1.0
2022-09-29,80.08,80.455,78.475,80.12,126933,79.1540593688722,79.5247233581745,77.5676174946584,79.1935968610644,128417.85653254,0.0,1.0
2022-09-30,77.41,80.63,77.14,78.6,207239,76.5149317650399,79.6976998865156,76.2480536927423,77.6911721577592,209663.272513429,0.0,1.0
2022-10-03,81.59,82.1,77.7,78.6,150830,80.6465996991294,81.1507027245805,76.8015785834337,77.6911721577592,152594.402565157,0.0,1.0
2022-10-04,84.01,84.71,82.69,83.9,163808,83.0386179767602,83.7305240901244,81.7338807344161,82.9298898732315,165724.218626223,0.0,1.0
2022-10-05,83.79,83.97,81.66,82.65,190953,82.8211617697028,82.9990804845679,80.7157903104658,81.6943432422239,193186.759616949,0.0,1.0
2022-10-06,83.15,84.51,82.89,83.79,177315,82.1885618946269,83.5328366291632,81.9315681953773,82.8211617697028,179389.222905528,0.0,1.0
2022-10-07,78.08,82.02,77.635,81.79,198428,77.17718475926,81.071627740196,76.7373301586213,80.8442871600906,200749.201831194,0.0,1.0
2022-10-10,75.52,78.64,74.46,78.64,186579,74.6467852589564,77.7307096499514,73.5990417158619,77.7307096499514,188761.592761416,0.0,1.0
2022-10-11,73.49,75.68,72.28,74.88,295295,72.6402575302,74.8049352277254,71.4442483913847,74.0141853838805,298749.347646211,0.0,1.0
2022-10-12,71.72,73.52,71.16,73.52,146817,70.8907235006932,72.6699106493442,70.3371986100018,72.6699106493442,148534.458671409,0.0,1.0
2022-10-13,73.86,74.085,68.0,69.5,323524,73.0059793329783,73.2283777265597,67.2137367268146,68.6963926840237,327308.569220246,0.0,1.0
2022-10-14,70.73,74.93,70.31,74.51,129250,69.9121705689352,74.0636072491208,69.4970269009167,73.6484635811022,130761.960694467,0.0,1.0
2022-10-17,71.2,72.95,70.785,72.29,191494,70.3767361021941,72.1065013856047,69.9665346206995,71.4541327644327,193734.088210648,0.0,1.0
2022-10-18,71.68,73.27,70.995,72.98,187583,70.851186008501,72.4228013231427,70.1741064547088,72.1361545047489,189777.337508319,0.0,1.0
2022-10-19,71.26,71.395,69.41,71.35,160029,70.4360423404824,70.5694813766313,68.6074333265911,70.525001697915,161901.012053965,0.0,1.0
2022-10-20,70.88,73.19,70.37,71.87,238927,70.0604361646561,72.3437263387582,69.556333139205,71.0389890964142,241721.957314097,0.0,1.0
2022-10-21,74.66,75.38,70.73,71.35,248895,73.7967291768232,74.5084040362836,69.9121705689352,70.525001697915,251806.562530363,0.0,1.0
2022-10-24,74.19,75.085,72.98,74.98,230419,73.3321636435643,74.2168150313658,72.1361545047489,74.1130291143611,233114.431112251,0.0,1.0
2022-10-25,75.89,76.84,74.38,74.38,223665,75.0125070617347,75.9515225013005,73.5199667314775,73.5199667314775,226281.423123621,0.0,1.0
2022-10-26,76.02,78.34,74.64,75.83,199455,75.1410039113594,77.4341784585096,73.776960430727,74.9532008234463,201788.215631064,0.0,1.0
2022-10-27,76.51,78.03,75.955,77.06,124564,75.6253381907144,77.1277628940197,75.0767554865471,76.1689787083578,126021.144076949,0.0,1.0
2022-10-28,79.02,79.3,76.494,77.07,249601,78.1063158257777,78.3830782711235,75.6095231938375,76.1788630814059,252520.821286652,0.0,1.0
2022-10-31,78.65,79.56,76.996,78.64,223884,77.7405940229995,78.640071970373,76.1057187208502,77.7307096499514,226502.984975784,0.0,1.0
2022-11-01,79.78,80.1,78.4,79.92,202343,78.8575281774304,79.1738281149683,77.493484696798,78.9959094001032,204709.999325343,0.0,1.0
2022-11-02,80.26,86.43,79.14,80.0,721188,79.3319780837373,85.4306362543909,78.2249283023545,79.0749843844877,729624.424830341,0.0,1.0
2022-11-03,80.44,81.98,79.245,79.68,296536,79.5098967986024,81.0320902480038,78.3287142193591,78.7586844469498,300004.864808469,0.0,1.0
2022-11-04,83.0,84.41,81.665,83.3,250670,82.040296298906,83.4339928986826,80.7207324969899,82.3368274903478,253602.326400635,0.0,1.0
2022-11-07,82.21,83.55,80.61,83.54,209234,81.2594308281092,82.5839368165494,79.6779311404194,82.5740524435013,211681.609933819,0.0,1.0
2022-11-08,82.74,84.65,81.46,83.3,157482,81.7833025996564,83.6712178518361,80.5181028495046,82.3368274903478,159324.217362368,0.0,1.0
2022-11-09,81.97,83.1148,81.23,81.68,108780,81.0222058749557,82.1537689014978,80.2907622693992,80.735559056562,110052.50355392,0.0,1.0
2022-11-10,87.48,88.09,84.85,86.85,203971,86.4684954244373,87.071442180369,83.8689053127973,85.8457799224095,206357.043596218,0.0,1.0
2022-11-11,92.39,93.32,86.485,88.06,394816,91.3217225910353,92.2409692845049,85.4850003061553,87.0417890612249,399434.539834018,0.0,1.0
2022-11-14,90.11,92.89,89.86,91.75,155113,89.0680855360774,91.8159412434383,88.8209762098758,90.6891227159594,156927.504906777,0.0,1.0
2022-11-15,93.28,94.83,91.31,92.13,237035,92.2014317923127,93.7335096147621,90.2542103018447,91.0647288917857,239807.82478308,0.0,1.0
2022-11-16,89.63,92.3,89.33,92.16,276621,88.5936356297704,91.2327632336027,88.2971044383286,91.0943820109298,279856.900032992,0.0,1.0
2022-11-17,88.05,88.59,86.76,87.44,301962,87.0319046881768,87.5656608327721,85.7568205649769,86.4289579322451,305494.337912748,0.0,1.0
2022-11-18,89.3,90.34,88.0,90.04,148079,88.366295049665,89.3954209942524,87.0798876189308,89.098557741006,149643.647417468,0.1,1.0
2022-11-21,89.49,89.78,88.03,88.76,119035,88.5543084433877,88.8412762548592,87.1095739442555,87.8319411938216,120292.759745395,0.0,1.0
2022-11-22,90.91,91.25,88.73,90.1,130903,89.9594611754205,90.2959061957663,87.8022548684969,89.1579303916553,132286.160616217,0.0,1.0
2022-11-23,92.02,92.11,91.0,91.0,113547,91.057855212432,91.1469141884059,90.0485201513944,90.0485201513944,114746.771880626,0.0,1.0
2022-11-25,90.94,92.45,90.91,92.02,60292,89.9891475007451,91.4833592087518,89.9594611754205,91.057855212432,60929.0634735105,0.0,1.0
2022-11-28,88.69,90.2,88.12,90.1,174298,87.7626731013974,89.2568848094041,87.1986329202294,89.1579303916553,176139.685286704,0.0,1.0
2022-11-29,88.43,89.76,88.43,88.69,95873,87.5053916152506,88.8214853713094,87.5053916152506,87.7626731013974,96886.0230610342,0.0,1.0
2022-11-30,92.64,92.79,87.12,89.05,227870,91.6713726024744,91.8198042290976,86.2090887427415,88.118909005293,230277.743211518,0.0,1.0
2022-12-01,93.13,93.5,90.56,92.83,160955,92.1562492494435,92.522380595114,89.6131207132997,91.8593859961971,162655.699120595,0.0,1.0
2022-12-02,92.67,93.58,90.78,91.29,141127,91.7010589277991,92.601544129313,89.830820432347,90.3354879628659,142618.190486733,0.0,1.0
2022-12-05,90.6,92.33,89.13,92.33,218222,89.6527024803992,91.3646139074532,88.1980725394921,91.3646139074532,220527.79953089,0.0,1.0
2022-12-06,89.51,90.75,88.24,90.19,140573,88.5740993269375,89.8011341070224,87.3173782215279,89.2469893676292,142058.336755487,0.0,1.0
2022-12-07,89.89,90.805,88.16,89.33,111018,88.9501261143829,89.8555590367842,87.2382146873289,88.3959813749897,112191.049703148,0.0,1.0
2022-12-08,91.5,91.75,89.5,90.54,125396,90.5432922401383,90.7906782845102,88.5642038851626,89.59332982975,126720.971991712,0.0,1.0
2022-12-09,90.71,92.11,90.4,91.04,117315,89.7615523399229,91.1469141884059,89.4547936449017,90.0881019184939,118554.585706145,0.0,1.0
2022-12-12,92.0,93.115,90.245,91.19,227575,91.0380643288822,92.1414060867812,89.301414297391,90.2365335451171,229979.626152461,0.0,1.0
2022-12-13,94.85,97.32,93.76,95.24,211563,93.8582652347226,96.3024393531176,92.7796620812608,94.2441874639429,213798.438526609,0.0,1.0
2022-12-14,93.91,96.14,93.19,94.26,148194,92.928093707884,95.1347772236819,92.2156219000928,93.2744341700048,149759.862542185,0.0,1.0
2022-12-15,89.76,92.495,88.198,92.23,276013,88.8214853713094,91.5278886967387,87.2758173660734,91.2656594897044,278929.436683375,0.0,1.0
2022-12-16,88.84,90.15,87.56,88.34,458507,87.9111047280206,89.2074076005297,86.6444881808362,87.4163326392767,463351.723380364,0.0,1.0
2022-12-19,84.82,89.03,84.55,89.03,206987,83.9331371345194,88.0991181217433,83.6659602065977,88.0991181217433,209174.087129164,0.0,1.0
2022-12-20,85.63,86.775,84.86,84.9,212292,84.7346679182846,85.8676960015082,83.972718901619,84.0123006687185,214535.141360686,0.0,1.0
2022-12-21,86.87,87.78,85.75,86.38,185363,85.9617026983695,86.8621878998835,84.8534132195831,85.4768260514005,187321.601417109,0.0,1.0
2022-12-22,83.28,85.59,81.81,85.59,194815,82.4092391011882,84.6950861511851,80.954609160281,84.6950861511851,196873.474102567,0.0,1.0
2022-12-23,83.72,84.295,82.085,83.47,148665,82.8446385392828,83.4136264413383,81.2267338090902,82.5972524949108,150235.839270375,0.0,1.0
2022-12-27,83.97,84.29,82.39,83.94,106397,83.0920245836548,83.4086787204509,81.528544783224,83.0623382583301,107521.222822117,0.0,1.0
2022-12-28,82.75,84.32,82.02,83.95,119882,81.8847806871196,83.4383650457755,81.1624134375535,83.072233700105,121148.709403095,0.0,1.0
2022-12-29,85.73,85.93,83.79,83.97,133454,84.8336223360334,85.031531171531,82.913906631707,83.0920245836548,134864.115252337,0.0,1.0
2022-12-30,85.78,86.11,84.325,84.87,105464,84.8830995449078,85.2096491234788,83.443312766663,83.9826143433938,106578.364462455,0.0,1.0
2023-01-03,85.54,87.41,84.73,86.69,180856,84.6456089423107,86.496056554213,83.8440781585455,85.7835847464217,182766.979094494,0.0,1.0
2023-01-04,86.64,87.54,85.84,86.44,129941,85.7341075375473,86.6246972972864,84.9424721955571,85.5361987020498,131313.995833799,0.0,1.0
2023-01-05,86.09,87.365,84.4,86.64,124967,85.189858239929,86.451527066226,83.5175285799746,85.7341075375473,126287.439048202,0.0,1.0
2023-01-06,91.25,91.28,86.84,87.4,159619,90.2959061957663,90.325592521091,85.9320163730449,86.4861611124381,161305.582541271,0.0,1.0
2023-01-09,92.27,93.98,91.52,92.32,196666,91.3052412568039,92.9973618003082,90.563083123688,91.3547184656783,198744.032327364,0.0,1.0
2023-01-10,92.69,93.5,91.21,92.43,206549,91.7208498113488,92.522380595114,90.2563244286668,91.463568325202,208731.459088936,0.0,1.0
2023-01-11,92.31,93.202,90.04,92.15,198742,91.3448230239035,92.2274964302226,89.098557741006,91.1864959555054,200841.967970086,0.0,1.0
2023-01-12,94.0,94.0,91.085,92.96,162113,93.0171526838579,93.0171526838579,90.1326314064808,91.9880267392706,163825.934898182,0.0,1.0
2023-01-13,93.0,93.83,92.715,92.88,162458,92.0276085063701,92.848930173685,91.745588415786,91.9088632050715,164174.580272334,0.0,1.0
2023-01-17,92.41,93.705,91.85,93.19,83475,91.4437774416522,92.725237151499,90.889632702259,92.2156219000928,84357.0220502105,0.0,1.0
2023-01-18,92.74,95.7884,92.625,93.39,132330,91.7703270202232,94.7868534908772,91.6565294398121,92.4135307355903,133728.238729013,0.0,1.0
2023-01-19,89.84,91.98,88.7556,91.98,142502,88.9006489055085,91.0182734453325,87.8275871994406,91.0182734453325,144007.719151831,0.0,1.0
2023-01-20,91.91,92.17,90.01,91.17,107191,90.9490053529083,91.2062868390552,89.0688714156814,90.2167426615673,108323.612465817,0.0,1.0
2023-01-23,95.75,96.3231,92.88,92.96,172108,94.7488549944617,95.3159627625799,91.9088632050715,91.9880267392706,173926.545085566,0.0,1.0
2023-01-24,95.24,95.67,94.24,95.33,80560,94.2441874639429,94.6696914602626,93.254643286455,94.3332464399167,81411.2212802031,0.0,1.0
2023-01-25,94.88,96.16,93.5,94.52,146132,93.8879515600472,95.1545681072317,92.522380595114,93.5317156561516,147676.074827689,0.0,1.0
2023-01-26,95.26,96.245,92.32,95.68,156555,94.2639783474926,95.2386793623181,91.3547184656783,94.6795869020375,158209.207392282,0.0,1.0
2023-01-27,93.44,94.76,92.895,93.52,120301,92.4630079444647,93.7692062587487,91.9237063677338,92.5421714786637,121572.136683586,0.0,1.0
2023-01-30,90.19,92.51,89.82,92.41,186028,89.2469893676292,91.542731859401,88.8808580219587,91.4437774416522,187993.628007865,0.0,1.0
2023-01-31,92.74,92.8507,89.89,89.89,187540,91.7703270202232,91.8798695606711,88.9501261143829,88.9501261143829,189521.604256322,0.0,1.0
2023-02-01,98.11,99.54,93.12,93.12,281586,97.084179253333,98.4992274271406,92.1463538076686,92.1463538076686,284561.322683804,0.0,1.0
2023-02-02,99.44,101.0,98.2714,98.69,378987,98.4002730093918,99.9439619262729,97.2438916835795,97.6581148762759,382991.491054126,0.0,1.0
2023-02-03,99.16,100.655,98.24,98.28,230378,98.1232006396952,99.6025691850396,97.2128199964064,97.2524017635059,232812.243496657,0.0,1.0
2023-02-06,95.79,97.91,95.67,97.77,293474,94.7884367615612,96.8862704178354,94.6696914602626,96.7477342329871,296574.934880665,0.0,1.0
2023-02-07,97.66,97.84,94.675,95.45,187171,96.6388843734634,96.8170023254113,93.6850950036622,94.4519917412153,189148.705290925,0.0,1.0
2023-02-08,97.25,98.05,96.1,96.1,304418,96.2331712606934,97.0248066026837,95.0951954565824,95.0951954565824,307634.572488541,0.0,1.0
2023-02-09,93.1,99.46,92.18,98.68,342573,92.1265629241188,98.4200638929416,91.21618228083,97.6482194345011,346192.729737128,0.0,1.0
2023-02-10,93.56,97.37,91.96,92.81,172718,92.5817532457633,96.351916561992,90.9984825617827,91.8395951126474,174542.990529719,0.0,1.0
2023-02-13,95.6,95.99,93.63,94.14,124473,94.6004233678385,94.9863455970587,92.6510213381874,93.1556888687062,125788.219295069,0.0,1.0
2023-02-14,95.93,96.73,94.31,94.9,93523,94.9269729464095,95.7186082883997,93.3239113788791,93.907742443597,94511.1922515943,0.0,1.0
2023-02-15,98.38,98.38,95.205,95.48,142954,97.3513561812547,97.3513561812547,94.2095534177308,94.4816780665399,144464.495120285,0.0,1.0
2023-02-16,97.25,98.47,96.29,96.4,138999,96.3321256784422,97.5406109568761,95.3811864429532,95.490148230353,140323.413968068,0.1,1.0
2023-02-17,97.14,97.29,95.35,97.29,175939,96.2231638910424,96.3717481465876,94.4500584415369,96.3717481465876,177615.386658378,0.0,1.0
2023-02-21,92.76,95.7688,92.51,95.45,141175,91.8845036291239,94.864905683019,91.6368632032153,94.5491146119003,142520.147389132,0.0,1.0
2023-02-22,92.45,94.52,91.48,92.9,133419,91.5774295009972,93.6278922275204,90.6165846484719,92.0231822676327,134690.246463684,0.0,1.0
2023-02-23,93.08,94.57,90.99,93.63,101565,92.2014833742869,93.6774203127021,90.1312094136911,92.7462923112858,102532.734333821,0.0,1.0
2023-02-24,91.86,93.56,91.1495,91.49,95848,90.992998095853,92.6769529920314,90.2892040054207,90.6264902655082,96761.2614623945,0.0,1.0
2023-02-27,93.14,94.195,92.81,92.98,172591,92.260917076505,93.3059596738392,91.9340317143056,92.1024272039235,174235.486155748,0.0,1.0
2023-02-28,93.08,94.76,93.0,93.02,136344,92.2014833742869,93.8656270363926,92.1222384379961,92.1420496720688,137643.116526466,0.0,1.0
2023-03-01,93.47,94.97,93.17,93.44,120170,92.5878024387043,94.0736449941558,92.290633927614,92.5580855875953,121315.006989566,0.0,1.0
2023-03-02,94.37,94.63,91.18,92.5,215018,93.4793079719752,93.7368540149202,90.3194161373816,91.626957586179,217066.740225369,0.0,1.0
2023-03-03,94.58,95.36,93.45,95.01,86807,93.6873259297384,94.4599640585732,92.5679912046316,94.1132674623012,87634.1167657759,0.0,1.0
2023-03-06,93.69,95.28,92.56,94.73,238752,92.8057260135039,94.3807191222825,91.686391288397,93.8359101852836,241026.883155304,0.0,1.0
2023-03-07,93.01,94.28,92.43,93.66,269294,92.1321440550325,93.3901574186481,91.5576182669246,92.7760091623948,271859.894251879,0.0,1.0
2023-03-08,95.3,95.48,93.53,93.61,137657,94.4005303563552,94.5788314630094,92.6472361409224,92.7264810772131,138968.627087981,0.0,1.0
2023-03-09,94.61,96.9107,94.35,95.46,215215,93.7170427808475,95.9960280923991,93.4594967379025,94.5590202289367,217265.617286007,0.0,1.0
2023-03-10,92.62,94.62,91.41,94.36,283318,91.7458249906151,93.7269483978838,90.5472453292175,93.4694023549389,286017.518101606,0.0,1.0
2023-03-13,92.02,94.1999,89.2401,91.24,234598,91.1514879684345,93.310813426187,88.3978254885013,90.3788498395997,236833.302902041,0.0,1.0
2023-03-14,97.19,97.32,93.04,94.57,222841,96.2726919762241,96.4014649976966,92.1618609061415,93.6774203127021,224964.279541999,0.0,1.0
2023-03-15,94.47,95.32,91.6705,94.83,299126,93.5783641423387,94.4203415904279,90.8052866530142,93.934966355647,301976.140307573,0.0,1.0
2023-03-16,96.36,97.96,92.025,93.26,204436,95.4505257622076,97.0354244880226,91.1564407769526,92.3797844809411,206383.912531572,0.0,1.0
2023-03-17,93.81,96.25,92.675,96.01,573094,92.92459341794,95.3415639748078,91.800305884315,95.1038291659356,578554.569490543,0.0,1.0
2023-03-20,95.77,96.49,94.35,94.47,138368,94.8660943570633,95.5792987836801,93.4594967379025,93.5783641423387,139686.401657088,0.0,1.0
2023-03-21,97.16,99.0,95.63,96.77,147694,96.2429751251151,98.0656086598023,94.7274157185545,95.8566560606977,149101.261898286,0.0,1.0
2023-03-22,96.18,98.62,95.85,97.01,220542,95.2722246555534,97.6891952124213,94.9453392933541,96.09439086957,222643.374149063,0.0,1.0
2023-03-23,97.05,99.24,95.85,97.25,176934,96.1340133377153,98.3033434686746,94.9453392933541,96.3321256784422,178619.867243837,0.0,1.0
2023-03-24,96.96,97.39,93.95,95.78,280089,96.0448627843882,96.470804316951,93.0632720564488,94.8759999740997,282757.75145794,0.0,1.0
2023-03-27,94.18,98.3116,93.87,97.5,202756,93.2911012482847,97.3837059830204,92.984027120158,96.5797661043508,204687.905110897,0.0,1.0
2023-03-28,93.45,93.93,91.95,93.56,194607,92.5679912046316,93.0434608223761,91.0821486491801,92.6769529920314,196461.259592399,0.0,1.0
2023-03-29,95.98,96.64,94.53,94.62,127591,95.0741123148266,95.7278830392252,93.6377978445567,93.7269483978838,128806.715959106,0.0,1.0
2023-03-30,96.58,97.32,95.91,96.9,110130,95.6684493370072,96.4014649976966,95.0047729955721,95.9854290821702,111179.343594582,0.0,1.0
2023-03-31,98.0,98.74,96.51,96.51,274773,97.075046956168,97.8080626168574,95.5991100177528,95.5991100177528,277391.099405377,0.0,1.0
2023-04-03,96.17,97.76,95.09,97.76,141606,95.2623190385171,96.8373121472957,94.192512398592,96.8373121472957,142955.254054793,0.0,1.0
2023-04-04,93.45,96.4,92.04,96.4,191417,92.5679912046316,95.490148230353,91.1712992025072,95.490148230353,193240.86454957,0.0,1.0
2023-04-05,91.19,94.145,90.76,92.9,140996,90.3293217544179,93.2564315886575,89.9033802218552,92.0231822676327,142339.441836572,0.0,1.0
2023-04-06,90.13,91.43,89.56,90.78,141179,89.2793263485655,90.5670565632902,88.7147061774939,89.9231914559278,142524.185502039,0.0,1.0
2023-04-10,91.64,91.83,89.39,89.39,222137,90.7750745210534,90.9632812447439,88.5463106878761,88.5463106878761,224253.571670478,0.0,1.0
2023-04-11,92.59,93.76,91.57,92.28,165428,91.716108139506,92.8750653327583,90.705735201799,91.4090340113794,167004.235468669,0.0,1.0
2023-04-12,91.97,93.51,91.33,93.38,121153,91.1019598832527,92.6274249068497,90.4680003929267,92.4986518853772,122307.373236306,0.0,1.0
2023-04-13,91.8,92.44,90.74,92.44,76185,90.9335643936349,91.5675238839609,89.8835689877825,91.5675238839609,76910.9079429151,0.0,1.0
2023-04-14,91.15,92.8,89.97,91.26,76648,90.2896992862726,91.9241260972693,89.120836475984,90.3986610736723,77378.3195118272,0.0,1.0
2023-04-17,91.23,91.73,89.58,90.77,123210,90.3689442225633,90.8642250743805,88.7345174115666,89.9132858388915,124383.972798406,0.0,1.0
2023-04-18,90.54,92.3,89.62,91.83,191881,89.6854566470556,91.4288452454521,88.774139879712,90.9632812447439,193709.285646709,0.0,1.0
2023-04-19,88.46,89.5689,88.2033,89.44,154267,87.6250883034961,88.7235221766563,87.3708111141732,88.5958387730578,155736.890931675,0.0,1.0
2023-04-20,88.95,89.435,87.26,87.73,199557,88.110463538277,88.5908859645396,86.4364142591349,86.901978259843,201458.424314029,0.0,1.0
2023-04-21,87.82,88.785,87.47,88.75,317149,86.9911288131701,87.9470208571773,86.6444322168981,87.9123511975501,320170.867535441,0.0,1.0
2023-04-24,86.51,88.89,86.38,87.79,133640,85.6934929814091,88.0510298360589,85.5647199599366,86.9614119620611,134913.352201761,0.0,1.0
2023-04-25,84.87,86.735,84.87,85.92,155808,84.0689717874487,85.9163693647268,84.0689717874487,85.1090615762648,157292.573928854,0.0,1.0
2023-04-26,83.97,85.15,83.51,85.15,156669,83.1774662541778,84.3463290644664,82.721807870506,84.3463290644664,158161.777731949,0.0,1.0
2023-04-27,85.05,85.34,83.02,84.2,159139,84.2472728941029,84.5345357881569,82.2364326357252,83.4052954460137,160655.312451632,0.0,1.0
2023-04-28,86.5,86.51,85.11,85.17,190972,85.6835873643728,85.6934929814091,84.306706596321,84.3661402985391,192791.624488736,0.0,1.0
2023-05-01,87.48,87.72,86.55,86.55,139932,86.6543378339344,86.8920726428067,85.7331154495545,85.7331154495545,141265.303803478,0.0,1.0
2023-05-02,87.5,88.05,86.49,86.99,201225,86.6741490680071,87.218958005006,85.6736817473364,86.1689625991536,203142.317395985,0.0,1.0
2023-05-03,87.46,89.1,86.87,87.68,222427,86.6345265998617,88.2590477938221,86.0500951947175,86.8524501746613,224546.334856189,0.0,1.0
2023-05-04,84.05,86.48,82.95,85.56,336517,83.2567111904686,85.6637761303001,82.1670933164708,84.7524593629565,339723.410228076,0.0,1.0
2023-05-05,86.92,87.175,84.8501,85.1,165622,86.0996232798992,86.3522165143259,84.0492596095464,84.2968009792846,167200.083944628,0.0,1.0
2023-05-08,86.39,87.92,85.44,86.63,146687,85.574625576973,87.0901849835336,84.6335919585203,85.8123603858452,148084.666974108,0.0,1.0
2023-05-09,84.93,85.955,84.585,85.55,109438,84.1284054896668,85.143731235892,83.7866617019129,84.7425537459201,110480.750061781,0.0,1.0
2023-05-10,85.8,86.265,84.82,86.05,109408,84.9901941718287,85.4508053640187,84.019443702267,85.2378345977373,110450.464214983,0.0,1.0
2023-05-11,85.55,85.7,84.25,85.28,135638,84.7425537459201,84.8911380014653,83.4548235311954,84.4751020859388,136930.389598492,0.0,1.0
2023-05-12,85.4,86.0,84.8401,85.55,80508,84.593969490375,85.1883065125556,84.0393539925101,84.7425537459201,81275.0984664725,0.0,1.0
2023-05-15,87.24,87.68,85.56,85.63,152863,86.4166030250622,86.8524501746613,84.7524593629565,84.8217986822109,154319.51330154,0.0,1.0
2023-05-16,87.71,87.97,86.05,86.47,127252,86.8821670257703,87.1397130687153,85.2378345977373,85.6538705132637,128464.485890291,0.0,1.0
2023-05-17,90.61,91.0,88.08,88.3,131657,89.75479596631,90.1411150307274,87.2486748561151,87.4665984309146,132911.457728429,0.0,1.0
2023-05-18,92.36,93.0,90.4,90.82,99644,91.4882789476701,92.1222384379961,89.5467780085468,89.9628139240732,100593.430610538,0.0,1.0
2023-05-19,92.77,93.48,92.0,93.48,155654,91.9934654165237,92.6975223362793,91.2299107289013,92.6975223362793,156967.905433491,0.1,1.0
2023-05-22,93.47,93.505,91.72,92.46,116440,92.6876060416349,92.7223130728904,90.9522544788569,91.6860602825458,117422.892496664,0.0,1.0
2023-05-23,93.29,94.36,92.58,93.01,159641,92.5091127380349,93.5701562649905,91.8050558182792,92.2314564879904,160988.560469425,0.0,1.0
2023-05-24,92.81,92.975,91.55,92.36,202360,92.0331305951015,92.1967494567348,90.7836774699013,91.5868973361014,204068.159787228,0.0,1.0
2023-05-25,97.94,98.07,93.99,94.59,210387,97.1201897477021,97.2491015780799,93.203253363146,93.7982310418128,212162.917242319,0.0,1.0
2023-05-26,100.65,101.81,97.1,98.0,353828,99.807505596347,100.957795775103,96.2872209975687,97.1796875155688,356814.730387405,0.0,1.0
2023-05-30,99.15,102.15,98.47,101.63,246188,98.3200613996801,101.294949793014,97.6457533638578,100.779302471503,248266.120387913,0.0,1.0
2023-05-31,98.15,98.86,96.33,98.07,564526,97.3284319352355,98.0324888549912,95.5236663099464,97.2491015780799,569291.272840704,0.0,1.0
2023-06-01,97.61,98.29,94.71,97.98,232459,96.7929520244354,97.4672600602578,93.9172265775461,97.1598549262799,234421.231251133,0.0,1.0
2023-06-02,99.34,99.57,96.93,98.08,166325,98.5084709979246,98.7365457747468,96.1186439886131,97.2590178727244,167728.981402504,0.0,1.0
2023-06-05,96.87,98.51,94.47,98.32,193044,96.0591462207465,97.6854185424356,93.6792355060795,97.4970089441911,194673.521634541,0.0,1.0
2023-06-06,100.53,100.8,95.68,96.28,203179,99.6885100606136,99.9562500160136,94.8791071580574,95.4740848367241,204894.073124181,0.0,1.0
2023-06-07,106.85,106.87,101.18,101.18,413739,105.955608275903,105.975440865192,100.333069212503,100.333069212503,417231.450692866,0.0,1.0
2023-06-08,106.09,106.63,104.59,106.43,187776,105.201969882925,105.737449793726,103.714525686259,105.539123900837,189361.053430553,0.0,1.0
2023-06-09,105.05,106.78,104.2,106.78,136066,104.170675239903,105.886194213392,103.327790195125,105.886194213392,137214.559347742,0.0,1.0
2023-06-12,107.21,108.18,104.105,104.98,154580,106.312594883103,107.274475463615,103.233585396003,104.101261177392,155884.839592359,0.0,1.0
2023-06-13,108.75,108.9872,106.74,107.74,129277,107.839704258348,108.074918767314,105.846529034814,106.838158499259,130368.252089413,0.0,1.0
2023-06-14,107.36,109.22,106.38,106.38,231676,106.46133930277,108.305770106637,105.489542427614,105.489542427614,233631.621797124,0.0,1.0
2023-06-15,107.0,107.83,105.44,106.94,199091,106.10435269557,106.927405151059,104.557410731036,106.044854927703,200771.565527768,0.0,1.0
2023-06-16,107.59,107.86,105.575,107.83,675479,106.689414079592,106.957154034992,104.691280708737,106.927405151059,681180.848512144,0.0,1.0
2023-06-20,107.82,108.81,107.12,107.5,172366,106.917488856415,107.899202026215,106.223348231303,106.600167427792,173820.974648573,0.0,1.0
2023-06-21,106.35,107.84,105.7017,106.92,138018,105.459793543681,106.937321445703,104.816920161882,106.025022338414,139183.036556205,0.0,1.0
2023-06-22,105.72,106.7999,104.74,105.81,202692,104.835066981081,105.905927639735,103.863270105925,104.924313632881,204402.962263258,0.0,1.0
2023-06-23,105.1,106.77,104.195,105.72,330376,104.220256713125,105.876277918748,103.322832047803,104.835066981081,333164.767532445,0.0,1.0
2023-06-26,105.24,107.05,105.11,105.26,164295,104.359084838148,106.153934168792,104.23017300777,104.378917427436,165681.845780997,0.0,1.0
2023-06-27,108.57,108.88,105.02,105.79,124331,107.661210954748,107.968616088726,104.14092635597,104.904481043592,125380.501949525,0.0,1.0
2023-06-28,109.0,109.4169,107.295,107.78,125411,108.087611624459,108.501021948186,106.396883387581,106.877823677837,126469.618437814,0.0,1.0
2023-06-29,110.54,110.58,108.47,109.79,140036,109.614720999704,109.654386178282,107.562048008304,108.87099890137,141218.070883397,0.0,1.0
2023-06-30,111.45,112.89,111.11,111.11,124905,110.517103812348,111.945050241149,110.179949794437,110.179949794437,125959.347194227,0.0,1.0
2023-07-03,111.37,111.87,109.69,111.1,61807,110.437773455193,110.933588187415,108.771835954926,110.170033499793,62328.7248071219,0.0,1.0
2023-07-05,108.69,110.5093,108.61,110.25,134038,107.780206490481,109.584277975145,107.700876133326,109.327148455015,135169.440608621,0.0,1.0
2023-07-06,107.56,108.2,106.22,106.98,120011,106.659665195659,107.294308052904,105.330881713303,106.084520106281,121024.035996368,0.0,1.0
2023-07-07,107.91,109.69,107.87,108.12,166541,107.006735508215,108.771835954926,106.967070329637,107.214977695748,167946.804700161,0.0,1.0
2023-07-10,109.78,109.9,107.73,107.73,138228,108.861082606726,108.980078142459,106.828242204615,106.828242204615,139394.809206706,0.0,1.0
2023-07-11,110.22,111.3399,107.77,110.07,164733,109.297399571082,110.407925408313,106.867907383192,109.148655151415,166123.54302347,0.0,1.0
2023-07-12,114.39,114.69,111.1495,112.23,300999,113.432494437815,113.729983277149,110.219119158283,111.290574794615,303539.790609785,0.0,1.0
2023-07-13,118.01,118.19,114.69,115.27,278730,117.022193099105,117.200686402705,113.729983277149,114.305128366527,281082.813685976,0.0,1.0
2023-07-14,116.59,118.23,115.71,118.1,172089,115.614079259594,117.240351581283,114.741445330882,117.111439750905,173541.636438151,0.0,1.0
2023-07-17,120.3,121.0125,116.83,116.96,239209,119.293024572683,119.9995605661,115.85207033106,115.980982161438,241228.20930294,0.0,1.0
2023-07-18,122.12,122.31,119.29,120.16,169784,121.097790197972,121.286199796217,118.291478813594,119.154196447661,171217.179488608,0.0,1.0
2023-07-19,119.62,122.1,118.04,121.68,181231,118.618716536861,121.077957608683,117.051941983038,120.661473233616,182760.80582328,0.0,1.0
2023-07-20,116.42,118.92,115.04,118.43,219350,115.445502250638,117.924575911749,114.077053589704,117.438677474172,221201.575653926,0.0,1.0
2023-07-21,116.88,118.79,116.12,117.51,231284,115.901651804282,117.795664081372,115.148013411305,116.526378366883,233236.312849523,0.0,1.0
2023-07-24,116.29,117.99,115.65,116.67,91632,115.31659042026,117.002360509816,114.681947563016,115.693409616749,92405.4833841833,0.0,1.0
2023-07-25,117.58,118.31,116.06,116.06,166646,116.595792429394,117.319681938438,115.088515643438,115.088515643438,168052.691025412,0.0,1.0
2023-07-26,116.92,117.83,116.095,117.13,157734,115.94131698286,116.843699795505,115.123222674693,116.149559170394,159065.463114641,0.0,1.0
2023-07-27,120.22,122.22,117.04,118.82,331296,119.213694215527,121.196953144417,116.060312518594,117.825412965305,334092.533429876,0.0,1.0
2023-07-28,121.16,122.765,120.1716,121.85,152128,120.145825912105,121.737391202539,119.165699349448,120.830050242572,153412.141787466,0.0,1.0
2023-07-31,125.18,125.4,121.29,121.29,335380,124.132176359173,124.35033484135,120.274737742483,120.274737742483,338211.007261516,0.0,1.0
2023-08-01,126.03,126.38,123.0,123.46,236096,124.97506140395,125.322131716506,121.970424126683,122.426573680328,238088.931869567,0.0,1.0
2023-08-02,123.18,125.305,122.635,124.0,389220,122.148917430283,124.256130042228,121.608479372161,122.962053591128,392505.481085121,0.0,1.0
2023-08-03,122.61,124.74,121.05,122.46,328558,121.58368863555,123.695859394817,120.036746671016,121.434944215883,331331.421443823,0.0,1.0
2023-08-04,112.9,119.65,111.585,118.94,344065,111.954966535793,118.648465420794,110.650973790048,117.944408501038,346969.31902151,0.0,1.0
2023-08-07,115.77,116.63,113.65,114.48,216467,114.800943098749,115.653744438171,112.698688634126,113.521741089616,218294.23969491,0.0,1.0
2023-08-08,115.03,115.712,113.38,115.0,158842,114.06713729506,114.743428589811,112.430948678726,114.037388411127,160182.81595633,0.0,1.0
2023-08-09,113.83,114.64,112.79,114.38,96838,112.877181937727,113.680401803927,111.845887294704,113.422578143171,97655.4282342138,0.0,1.0
2023-08-10,113.69,116.44,113.05,114.3,101137,112.738353812704,115.465334839927,112.10371095546,113.343247786015,101990.716922321,0.0,1.0
2023-08-11,111.86,113.73,111.65,112.91,190806,110.923671892771,112.778018991282,110.715429705237,111.964882830438,192416.630244919,0.0,1.0
2023-08-14,113.13,113.37,110.54,111.51,118746,112.183041312615,112.421032384082,109.614720999704,110.576601580215,119748.3578874,0.0,1.0
2023-08-15,112.97,113.16,111.92,112.57,135614,112.024380598304,112.212790196549,110.983169660637,111.627728812526,136758.743928569,0.0,1.0
2023-08-16,111.75,115.01,109.82,112.94,195226,110.814592651682,114.047304705771,108.900747785304,111.994631714371,196873.940317362,0.0,1.0
2023-08-17,109.88,115.9671,109.8,112.45,106896,108.96024555317,114.996393266191,108.880915196015,111.508733276793,107798.329752004,0.0,1.0
2023-08-18,111.38,112.34,106.49,108.32,144557,110.546852696282,111.499671681633,105.693430989648,107.509742180474,145646.46814718,0.1,1.0
2023-08-21,113.06,113.76,110.56,111.49,138293,112.214285920647,112.909049764132,109.732986479628,110.656029871687,139335.258890804,0.0,1.0
2023-08-22,113.44,114.56,112.5477,114.36,112223,112.591443435681,113.703065585258,111.705818039193,113.504561629976,113068.779753876,0.0,1.0
2023-08-23,115.33,116.265,112.65,113.53,96416,114.467305813092,115.395311804033,111.807352812319,112.680770215558,97142.648732877,0.0,1.0
2023-08-24,112.38,116.3,112.13,116.3,135941,111.539372472689,115.430049996207,111.291242528587,115.430049996207,136965.532809866,0.0,1.0
2023-08-25,112.52,113.65,110.545,112.76,106726,111.678325241386,112.799872588727,109.718098682981,111.916529987724,107530.351068962,0.0,1.0
2023-08-28,113.94,115.115,112.63,112.63,113312,113.087703323885,114.253914061164,111.787502416791,111.787502416791,114165.987110229,0.0,1.0
2023-08-29,117.48,118.04,112.275,113.7,122294,116.601223332368,117.157034407157,111.435157896167,112.849498577547,123215.680842791,0.0,1.0
2023-08-30,118.13,119.3,116.79,116.8,87617,117.246361187033,118.40760932543,115.916384686647,115.926309884411,88277.3341979392,0.0,1.0
2023-08-31,118.07,119.53,117.95,118.07,185550,117.186810000449,118.635888874004,117.06770762728,117.186810000449,186948.415951557,0.0,1.0
2023-09-01,118.15,119.68,117.58,118.48,115212,117.266211582561,118.784766840465,116.700475310009,117.593743108776,116080.306648401,0.0,1.0
2023-09-05,114.25,118.19,112.28,117.01,173514,113.395384454572,117.305912373618,111.440120495049,116.134739037457,174821.705445532,0.0,1.0
2023-09-06,114.34,117.08,113.26,114.16,101147,113.484711234448,116.204215421805,112.412789875928,113.306057674695,101909.304382928,0.0,1.0
2023-09-07,105.74,110.02,104.715,110.02,598090,104.949041157343,109.197025800367,103.931708386525,109.197025800367,602597.564518817,0.0,1.0
2023-09-08,104.11,107.71,102.915,106.45,1879325,103.331233921798,106.904305116866,102.145172788991,105.653730198592,1893488.71898766,0.0,1.0
2023-09-11,104.23,106.2,103.87,105.85,382474,103.450336294967,105.40560025449,103.09302917546,105.058218332748,385356.553180577,0.0,1.0
2023-09-12,103.47,105.9,102.91,104.15,254229,102.696021264897,105.107844321568,102.140210190109,103.370934712855,256145.02203691,0.0,1.0
2023-09-13,104.35,107.5,102.72,102.73,239690,103.569438668136,106.69587596382,101.951631432592,101.961556630356,241496.447423491,0.0,1.0
2023-09-14,106.67,107.005,103.7512,105.16,364039,105.872084549402,106.204578674498,102.975117826023,104.373379687026,366782.615977304,0.0,1.0
2023-09-15,104.58,105.89,103.06,105.89,645475,103.79771821671,105.097919123804,102.28908815657,105.097919123804,650339.686264248,0.0,1.0
2023-09-18,103.43,105.06,102.84,103.9,304966,102.656320473841,104.274127709386,102.070733805761,103.122804768753,307264.406462316,0.0,1.0
2023-09-19,101.78,104.52,101.73,103.34,148056,101.018662842769,103.738167030125,100.969036853948,102.566993693964,149171.838707214,0.0,1.0
2023-09-20,100.83,102.95,100.439,102.49,122138,100.075769055181,102.179910981165,99.6876938226059,101.723351884018,123058.505133341,0.0,1.0
2023-09-21,100.26,102.0,99.36,99.87,247694,99.5100327826289,101.237017193578,98.6167649838621,99.12295006983,249560.770362194,0.0,1.0
2023-09-22,99.62,101.56,99.32,100.62,157368,98.874820125728,100.800308491959,98.5770641928058,99.8673399021357,158554.01951746,0.0,1.0
2023-09-25,100.51,101.765,98.85,99.03,112156,99.7581627267308,101.003775046122,98.1105798978942,98.2892334576475,113001.27480174,0.0,1.0
2023-09-26,98.69,100.14,97.94,100.13,136127,97.9517767336689,99.39093040946,97.2073869013632,99.3810052116959,137152.934617287,0.0,1.0
2023-09-27,100.09,100.93,98.69,99.67,266157,99.3413044206396,100.175021032822,97.9517767336689,98.9244461145484,268162.918590238,0.0,1.0
2023-09-28,102.36,104.01,99.67,99.67,297550,101.594324313085,103.231981944158,98.9244461145484,98.9244461145484,299792.515043847,0.0,1.0
2023-09-29,103.12,104.44,100.8249,103.51,236921,102.348639343155,103.658765448013,100.070707204322,102.735722055954,238706.578580753,0.0,1.0
2023-10-02,102.23,104.56,101.99,103.26,362335,101.465296742152,103.777867821182,101.227091995814,102.487592111852,365065.773612543,0.0,1.0
2023-10-03,98.95,102.84,98.42,101.81,248232,98.2098318755349,102.070733805761,97.6837963940389,101.048438436061,250102.825052476,0.0,1.0
2023-10-04,99.18,100.7325,98.66,99.26,177281,98.4381114241087,99.9789983769815,97.9220011403767,98.5175130062213,178617.095814109,0.0,1.0
2023-10-05,97.68,100.13,97.46,99.61,201087,96.9493317594972,99.3810052116959,96.7309774086876,98.864894927964,202602.512090815,0.0,1.0
2023-10-06,98.82,99.42,96.475,96.93,201628,98.0808043046019,98.6763161704465,95.753345428926,96.2049419271915,203147.589390895,0.0,1.0
2023-10-09,99.43,100.1,96.545,98.17,129536,98.6862413682106,99.3512296184037,95.8228218132746,97.435666449937,130512.260893026,0.0,1.0
2023-10-10,102.1,102.74,99.03,99.57,396592,101.336269171219,101.97148182812,98.2892334576475,98.8251941369077,399580.954885799,0.0,1.0
2023-10-11,101.23,103.89,100.475,102.0,273760,100.472776965744,103.112879570989,99.7234245345566,101.237017193578,275823.219352727,0.0,1.0
2023-10-12,100.8,104.88,100.16,102.12,249696,100.045993461889,104.095474149632,99.4107808049881,101.356119566747,251577.858633468,0.0,1.0
2023-10-13,95.26,100.97,94.965,100.97,407213,94.5474339005908,100.214721823878,94.2546405665505,100.214721823878,410282.001104184,0.0,1.0
2023-10-16,97.26,98.26,95.89,96.38,247333,96.532473453406,97.5249932298137,95.1727213597276,95.6590560501673,249197.049649941,0.0,1.0
2023-10-17,97.66,98.57,95.27,96.12,286319,96.9294813639691,97.8326743605,94.5573590983549,95.4010009083013,288476.871500048,0.0,1.0
2023-10-18,95.58,96.67,94.06,96.1,219307,94.8650402290412,95.9468867853255,93.3564101689016,95.3811505127732,220959.828925293,0.0,1.0
2023-10-19,92.55,98.74,92.32,96.18,346218,91.8577053065261,98.0014027224893,91.6294257579523,95.4605520948858,348827.306245843,0.0,1.0
2023-10-20,90.88,93.575,90.83,92.83,351582,90.2001972799253,92.8750380773439,90.150571291105,92.1356108439202,354231.732563085,0.0,1.0
2023-10-23,89.3,91.79,88.39,90.17,419720,88.6320160332013,91.1033902764563,87.7288230366704,89.4955082386759,422883.261348357,0.0,1.0
2023-10-24,90.78,92.67,89.5,90.26,279230,90.1009453022846,91.976807679695,88.8305199884828,89.5848350185526,281334.444549465,0.0,1.0
2023-10-25,87.79,90.905,87.68,89.97,297169,87.1333111708258,90.2250102743355,87.024133995421,89.2970042833944,299408.643599613,0.0,1.0
2023-10-26,88.4,90.87,87.865,88.47,373993,87.7387482344344,90.1902720821613,87.2077501540564,87.808224618783,376811.635284132,0.0,1.0
2023-10-27,87.83,89.33,87.03,88.66,267866,87.1730119618821,88.6617916264935,86.378996140756,87.9968033763004,269884.798637994,0.0,1.0
2023-10-30,86.57,88.635,85.21,88.39,239187,85.9224370436085,87.9719903818902,84.5726101476941,87.7288230366704,240989.656514175,0.0,1.0
2023-10-31,87.26,88.18,85.6,86.77,296701,86.6072756893297,87.5203938836248,84.9596928604931,86.12094099889,298937.116471264,0.0,1.0
2023-11-01,84.6,87.39,81.86,87.39,565186,83.9671730840854,86.7363032602627,81.2476688967285,86.7363032602627,569445.580264063,0.0,1.0
2023-11-02,88.27,89.0,85.56,86.37,352682,87.6097206635014,88.334260100279,84.9199920694368,85.723933088327,355340.022822027,0.0,1.0
2023-11-03,91.75,92.855,90.12,90.12,344432,91.0636894854,92.1604238383304,89.4458822498556,89.4458822498556,347027.845879961,0.0,1.0
2023-11-06,89.84,91.96,88.67,91.51,228843,89.1679767124614,91.2721186384456,88.0067285740645,90.8254847390622,230567.697933723,0.0,1.0
2023-11-07,87.54,89.24,86.93,89.17,254163,86.8851812267239,88.5724648466168,86.2797441631152,88.5029884622683,256078.524621372,0.0,1.0
2023-11-08,86.73,88.65,85.96,87.72,140662,86.0812402078337,87.9868781785363,85.3169999799998,87.0638347864772,141722.113093926,0.0,1.0
2023-11-09,85.32,87.695,85.26,87.63,155911,84.6817873230989,87.039021792067,84.6222361365145,86.9745080066006,157086.038692661,0.0,1.0
2023-11-10,89.45,89.58,85.3,85.87,249599,88.7808939996625,88.9099215705954,84.6619369275708,85.2276732001231,251480.127583361,0.0,1.0
2023-11-13,87.61,89.07,87.61,89.05,140989,86.9546576110724,88.4037364846275,86.9546576110724,88.3838860890994,142051.577561811,0.0,1.0
2023-11-14,94.12,94.16,90.765,91.07,240757,93.4159613554861,93.4556621465424,90.0860575056385,90.3887760374428,242571.488974665,0.0,1.0
2023-11-15,95.73,98.59,94.11,94.18,430148,95.0139181955024,97.8525247560282,93.406036157722,93.4755125420705,433389.853003128,0.0,1.0
2023-11-16,95.11,96.255,93.825,95.02,240090,94.3985559341296,95.5349910781164,93.1231680214458,94.3092291542529,241899.462063106,0.0,1.0
2023-11-17,95.65,96.37,94.19,95.7,237193,95.0337685910305,95.7491299437283,93.5831747369489,95.0834464627457,238731.040411895,0.1,1.0
2023-11-20,96.89,97.39,93.82,95.6,188237,96.2657798095656,96.7625585267168,93.215558486257,94.9840907193154,189457.592989734,0.0,1.0
2023-11-21,95.43,96.71,94.58,96.1,238862,94.815185955484,96.0869394713911,93.9706621363269,95.4808694364666,240410.862777848,0.0,1.0
2023-11-22,96.5,97.58,96.12,96.53,147994,95.8782924101876,96.9513344392343,95.5007405851527,95.9080991332167,148953.643635006,0.0,1.0
2023-11-24,96.42,96.8,95.68,95.94,103198,95.7988078154434,96.1763596404784,95.0635753140596,95.3219002469782,103867.171073458,0.0,1.0
2023-11-27,96.4,96.95,95.39,95.79,192607,95.7789366667574,96.3253932556237,94.7754436581119,95.1728666318329,193855.929562061,0.0,1.0
2023-11-28,97.0,97.72,95.47,95.82,289046,96.3750711273388,97.0904324800366,94.8549282528561,95.2026733548619,290920.272971364,0.0,1.0
2023-11-29,97.32,100.39,97.26,98.29,211540,96.6930095063156,99.7432308296242,96.6333960602575,97.656760217589,212911.697599559,0.0,1.0
2023-11-30,95.05,97.49,94.285,96.75,224353,94.437634130449,96.8619142701471,93.6775626932077,96.1266817687632,225807.781467117,0.0,1.0
2023-12-01,95.87,96.62,93.895,94.32,207387,95.2523512265771,95.9975193023039,93.2900752938297,93.7123372034082,208731.768129336,0.0,1.0
2023-12-04,96.08,96.36,94.19,94.98,236805,95.4609982877806,95.7391943693853,93.5831747369489,94.3680851100479,238340.524487396,0.0,1.0
2023-12-05,94.3,95.46,93.7,95.46,221357,93.6924660547222,94.8449926785131,93.0963315941407,94.8449926785131,222792.354380002,0.0,1.0
2023-12-06,95.49,97.015,95.0076,95.13,230196,94.8747994015421,96.3899744888534,94.3955072952346,94.5171187251932,231688.669474464,0.0,1.0
2023-12-07,98.6,98.67,95.3,95.76,211107,97.9647630222228,98.034312042624,94.6860234890247,95.1430599088038,212475.889879693,0.0,1.0
2023-12-08,96.32,100.24,96.21,98.69,451666,95.6994520720132,99.5941972144788,95.5901607542399,98.05418319131,454594.756585055,0.0,1.0
2023-12-11,99.13,99.42,96.69,96.75,223875,98.4913484624031,98.7794801183508,96.0670683227051,96.1266817687632,225326.681951883,0.0,1.0
2023-12-12,99.87,100.11,97.67,99.0,295072,99.2265809637869,99.4650347480195,97.0407546083215,98.3621859959438,296985.347613204,0.0,1.0
2023-12-13,104.88,105.39,97.12,99.73,476619,104.204303709642,104.711018001137,96.4942980194551,99.0874829229846,479709.560358347,0.0,1.0
2023-12-14,111.18,111.97,106.72,106.72,368526,110.463715545748,111.248625918847,106.032449388759,106.032449388759,370915.648433275,0.0,1.0
2023-12-15,109.49,111.64,108.57,111.38,782261,108.784603481777,110.920751965527,107.870530642218,110.662427032608,787333.447461134,0.0,1.0
2023-12-18,109.1,109.98,107.69,109.98,174893,108.397116082399,109.271446624585,106.996200100032,109.271446624585,176027.065936842,0.0,1.0
2023-12-19,110.24,111.24,109.915,110.0,145974,109.529771557503,110.523328991806,109.206865391355,109.291317773271,146920.54526519,0.0,1.0
2023-12-20,108.09,112.51,107.97,109.8,304830,107.393623073753,111.78514693337,107.274396181637,109.09260628641,306806.621817499,0.0,1.0
2023-12-21,110.03,110.52,108.005,109.41,187253,109.3211244963,109.807967639108,107.309170691837,108.705118887032,188467.212397704,0.0,1.0
2023-12-22,110.74,111.81,107.762,110.85,116583,110.026550274655,111.089656729358,107.067736235302,110.135841592428,117338.96398435,0.0,1.0
2023-12-26,112.68,113.285,110.2,111.33,105198,111.954051697201,112.555153944954,109.490029260131,110.612749160893,105880.139756446,0.0,1.0
2023-12-27,112.19,113.39,111.6,113.39,138120,111.467208554393,112.659477475556,110.881009668155,112.659477475556,139015.617247098,0.0,1.0
2023-12-28,110.84,112.4,110.48,111.92,113110,110.125906018085,111.675855615597,109.768225341736,111.198948047132,113843.443866343,0.0,1.0
2023-12-29,108.92,111.46,108.4,110.48,170284,108.218275744224,110.741911627352,107.701625878387,109.768225341736,171388.179606899,0.0,1.0
2024-01-02,106.24,107.66,105.29,107.44,286937,105.555541820294,106.966393377003,104.611662257706,106.747810741457,288797.597495152,0.0,1.0
2024-01-03,102.05,104.88,101.855,104.88,241504,101.392536170566,104.204303709642,101.198792470877,104.204303709642,243069.994408075,0.0,1.0
2024-01-04,101.27,102.04,100.42,102.04,171539,100.61756137181,101.382600596223,99.7730375526533,101.382600596223,172651.317455474,0.0,1.0
2024-01-05,100.87,101.77,100.24,100.24,130727,100.220138398089,101.114340088962,99.5941972144788,99.5941972144788,131574.678510436,0.0,1.0
2024-01-08,103.42,103.57,100.16,100.87,157403,102.753709855561,102.902743470706,99.5147126197346,100.220138398089,158423.654804119,0.0,1.0
2024-01-09,103.03,103.28,101.28,101.28,103062,102.366222456183,102.614611814758,100.627496946153,100.627496946153,103730.289203015,0.0,1.0
2024-01-10,103.02,103.08,101.0,102.44,109765,102.35628688184,102.415900327898,100.349300864549,101.780023569944,110476.753744046,0.0,1.0
2024-01-11,102.52,103.09,100.49,102.47,181319,101.859508164688,102.425835902241,99.8425865730544,101.809830292973,182494.734315282,0.0,1.0
2024-01-12,102.22,104.1681,101.66,103.69,110317,101.561440934398,103.496990172162,101.005048771188,103.021970362822,111032.333100551,0.0,1.0
2024-01-16,102.58,103.21,101.02,101.02,130896,101.919121610747,102.545062794357,100.369172013235,100.369172013235,131744.774364148,0.0,1.0
2024-01-17,100.49,101.35,98.54,100.5,157517,99.8425865730544,100.697045966555,97.9051495761646,99.8525221473975,158538.39401905,0.0,1.0
2024-01-18,102.74,103.27,101.5741,101.77,159470,102.078090800235,102.604676240415,100.919702187582,101.114340088962,160504.057937987,0.0,1.0
2024-01-19,105.61,105.9,101.98,103.85,301074,104.929600636683,105.217732292631,101.322987150165,103.180939552311,303026.266630849,0.0,1.0
2024-01-22,107.6,108.475,106.6101,107.47,175654,106.906779930945,107.77614268596,105.923257426729,106.777617464486,176793.000520719,0.0,1.0
2024-01-23,107.77,109.52,107.27,109.05,158101,107.075684694776,108.814410204806,106.578905977625,108.347438210684,159126.180874483,0.0,1.0
2024-01-24,107.5,109.65,107.03,109.65,174781,106.807424187515,108.943572671265,106.340452193393,108.943572671265,175914.339690595,0.0,1.0
2024-01-25,106.49,109.98,105.5452,109.61,132539,105.803931178869,109.271446624585,104.86521811494,108.903830373893,133398.428137223,0.0,1.0
2024-01-26,105.03,106.44,103.7,106.44,147342,104.353337324788,105.754253307154,103.031905937165,105.754253307154,148297.415844352,0.0,1.0
2024-01-29,107.63,107.86,103.82,104.82,145073,106.936586653974,107.165104863864,103.151132829282,104.144690263584,146013.702873503,0.0,1.0
2024-01-30,107.3,108.37,106.62,107.29,182986,106.608712700654,107.671819155358,105.933093645329,106.598777126311,184172.543712551,0.0,1.0
2024-01-31,104.18,107.62,103.95,106.61,282106,103.508813505631,106.926651079631,103.280295295741,105.923158070986,283935.271641397,0.0,1.0
2024-02-01,105.99,106.425,103.31,104.48,148246,105.307152461718,105.73934994564,102.644418537787,103.806880735921,149207.277689062,0.0,1.0
2024-02-02,106.04,107.37,104.39,104.41,156359,105.356830333433,106.678261721055,103.717460566834,103.73733171552,157372.8851516,0.0,1.0
2024-02-05,105.12,106.02,103.22,104.74,155132,104.442757493875,105.336959184747,102.5549983687,104.06520566884,156137.928864587,0.0,1.0
2024-02-06,106.6,106.705,104.25,104.5,347977,105.913222496642,106.017546027244,103.578362526032,103.826751884607,350233.401699925,0.0,1.0
2024-02-07,100.46,102.61,95.85,96.55,708923,99.8127798500254,101.948928333776,95.232480077891,95.9279702819027,713519.898824678,0.0,1.0
2024-02-08,100.88,102.48,99.65,100.47,344642,100.230073972432,101.819765867316,99.0079983282404,99.8227154243684,346876.776421044,0.0,1.0
2024-02-09,104.77,105.62,100.5174,101.85,324402,104.095012391869,104.939536211026,99.8698100467543,101.193824683706,326505.533349212,0.0,1.0
2024-02-12,105.56,106.2,102.62,104.52,263424,104.879922764968,105.515799522921,101.958863908119,103.846623033293,265132.131173614,0.0,1.0
2024-02-13,99.97,103.88,99.21,100.67,254252,99.3259367072172,103.21074627534,98.5708330571473,100.021426911229,255900.656793435,0.0,1.0
2024-02-14,102.34,102.73,100.3,101.89,219664,101.680667826514,102.068155225892,99.653810660537,101.233566981078,221088.376389854,0.0,1.0
2024-02-15,103.67,105.05,103.0,103.43,222000,103.101454957567,104.473886787811,102.435129358825,102.862771161002,223224.201922971,0.1,1.0
2024-02-16,103.45,104.52,101.963,103.21,193799,102.882661477383,103.946793403732,101.403816454503,102.643977680818,194867.689677792,0.0,1.0
2024-02-20,99.6,101.7,99.5,101.7,247313,99.0537755741644,101.142258794102,98.9543239922626,101.142258794102,248676.788514306,0.0,1.0
2024-02-21,98.91,99.2,96.27,98.25,389960,98.3675596590422,98.6559692465573,95.7420378968354,97.7111792184905,392110.404422892,0.0,1.0
2024-02-22,99.79,100.75,99.3,99.72,263869,99.2427335797778,100.197468766035,98.7554208284591,99.1731174724465,265324.08530276,0.0,1.0
2024-02-23,99.39,99.98,97.645,99.83,219338,98.8449272521707,99.4316915853911,97.1094971479848,99.2825142125385,220547.522528742,0.0,1.0
2024-02-26,98.73,99.91,98.64,99.76,162287,98.188546811619,99.3620754780599,98.0990403879074,99.2128981052072,163181.919177808,0.0,1.0
2024-02-27,98.83,99.9,97.54,99.71,427612,98.2879983935208,99.3521303198697,97.0050729869879,99.1631723142563,429970.033480567,0.0,1.0
2024-02-28,98.13,98.95,97.06,97.35,134736,97.5918373202084,98.4073402918029,96.5277053938594,96.8161149813745,135478.991307628,0.0,1.0
2024-02-29,101.2,101.445,98.37,99.91,261225,100.645000884593,100.888657260252,97.8305211167726,99.3620754780599,262665.505168145,0.0,1.0
2024-03-01,103.55,104.235,100.41,101.35,230287,102.982113059284,103.663356395312,99.8593333875688,100.794178257445,231556.899947007,0.0,1.0
2024-03-04,102.92,103.62,101.535,103.62,267384,102.355568093303,103.051729166616,100.978163683964,103.051729166616,268858.468499874,0.0,1.0
2024-03-05,100.63,102.26,99.87,101.31,110123,100.078126867753,101.699187652752,99.3222948452992,100.754397624685,110730.264812447,0.0,1.0
2024-03-06,102.41,104.14,101.33,101.33,149159,101.848365025604,103.568877392505,100.774287941065,100.774287941065,149981.52583166,0.0,1.0
2024-03-07,105.72,106.7,103.24,103.24,199431,105.140212386553,106.11483788919,102.673813155389,102.673813155389,200530.746908559,0.0,1.0
2024-03-08,103.56,107.17,103.37,106.75,142826,102.992058217475,106.582260324129,102.803100211861,106.164563680141,143613.602990316,0.0,1.0
2024-03-11,100.43,103.23,100.31,102.36,228964,99.8792237039491,102.663867997199,99.759881805667,101.798639234653,230226.604365276,0.0,1.0
2024-03-12,100.33,100.81,99.43,100.43,184969,99.7797721220473,100.257139715176,98.8847078849314,99.8792237039491,185988.997322028,0.0,1.0
2024-03-13,98.13,100.24,97.92,99.5,231926,97.5918373202084,99.6902656983357,97.3829889982146,98.9543239922626,233204.938086428,0.0,1.0
2024-03-14,96.82,99.33,95.52,97.43,234091,96.2890215972951,98.7852563030296,94.9961510325721,96.895676246896,235381.876812389,0.0,1.0
2024-03-15,95.75,97.1095,95.56,95.86,1138691,95.2248896709462,96.5769339269008,95.0359316653328,95.3342864110381,1144970.22392735,0.0,1.0
2024-03-18,95.37,97.4,95.27,96.3,163980,94.8469736597195,96.8658407723254,94.7475220778177,95.7718733714059,164884.255096076,0.0,1.0
2024-03-19,94.77,95.77,94.175,94.63,146215,94.2502641683088,95.2447799873266,93.6585272559933,94.1110319536464,147021.291370123,0.0,1.0
2024-03-20,95.82,96.995,93.77,94.29,172146,95.2945057782774,96.4630618656233,93.2557483492911,93.7728965751803,173095.285874919,0.0,1.0
2024-03-21,97.94,99.4,96.96,96.96,169250,97.402879314595,98.8548724103609,96.4282538119576,96.4282538119576,170183.316105689,0.0,1.0
2024-03-22,97.19,97.95,96.59,97.95,103394,96.6569924503317,97.4128244727852,96.0602829589211,97.4128244727852,103964.158259566,0.0,1.0
2024-03-25,97.45,97.99,96.31,96.73,110067,96.9155665632763,97.4526051055459,95.7818185295961,96.1995151735836,110673.956004756,0.0,1.0
2024-03-26,98.6,98.995,97.65,98.27,219336,98.0592597551467,98.4520935036587,97.1144697270799,97.7310695348708,220545.511499896,0.0,1.0
2024-03-27,102.02,102.67,98.7,99.32,277901,101.460503856187,102.106939138549,98.1587113370485,98.7753111448394,279433.463687369,0.0,1.0
2024-03-28,101.98,102.68,101.06,102.02,210086,101.420723223427,102.116884296739,100.50576866993,101.460503856187,211244.503086438,0.0,1.0
2024-04-01,101.34,102.4884,100.47,101.91,194751,100.784233099255,101.926335065815,99.9190043367098,101.351107116095,195824.939408562,0.0,1.0
2024-04-02,98.18,99.56,96.925,99.18,244080,97.6415631111593,99.0139949414037,96.393445758292,98.636078930177,245425.9603845,0.0,1.0
2024-04-03,99.24,100.26,96.56,96.67,133678,98.695749879318,99.7101560147161,96.0304474843506,96.1398442244425,134415.157048014,0.0,1.0
2024-04-04,97.42,101.96,97.02,100.82,263587,96.8857310887058,101.400832907046,96.4879247610987,100.267084873366,265040.530235452,0.0,1.0
2024-04-05,97.96,98.335,96.28,97.38,185253,97.4227696309754,97.795713063107,95.7519830550256,96.8459504559451,186274.563418181,0.0,1.0
2024-04-08,99.04,100.035,98.31,98.58,170673,98.4968467155145,99.4863899554371,97.7708501676316,98.0393694387663,171614.163129727,0.0,1.0
2024-04-09,100.75,100.87,98.03,99.68,124621,100.197468766035,100.316810664317,97.4923857383066,99.1333368396858,125308.21291821,0.0,1.0
2024-04-10,96.52,98.79,95.92,97.09,192651,95.9906668515898,98.2482177607601,95.3939573601792,96.5575408684299,193713.359120101,0.0,1.0
2024-04-11,99.68,99.76,96.2,96.87,156496,99.1333368396858,99.2128981052072,95.6724217895042,96.338747388246,157358.985153772,0.0,1.0
2024-04-12,96.52,99.98,95.715,98.1,125369,95.9906668515898,99.4316915853911,95.1900816172806,97.5620018456378,126060.337706671,0.0,1.0
2024-04-15,94.85,97.4,94.13,96.46,117751,94.3298254338303,96.8658407723254,93.6137740441375,95.9309959024488,118400.328831675,0.0,1.0
2024-04-16,94.95,95.48,93.49,93.9,123640,94.429277015732,94.9563703998114,92.9772839199662,93.3850354057634,124321.803269172,0.0,1.0
2024-04-17,92.43,95.79,92.36,95.47,197286,91.9230971518074,95.2646703037069,91.8534810444762,94.9464252416212,198373.91847106,0.0,1.0
2024-04-18,90.81,93.36,90.71,91.76,198089,90.3119815249987,92.8479968634939,90.2125299430969,91.2567715530655,199181.346552791,0.0,1.0
2024-04-19,89.7,91.52,89.115,89.81,187987,89.208068965889,91.0180877565013,88.6262772117637,89.317465705981,189023.639850873,0.0,1.0
2024-04-22,91.03,91.335,89.36,90.76,121742,90.5307750051826,90.834102329983,88.869933587423,90.2622557340478,122413.336894173,0.0,1.0
2024-04-23,93.1,94.85,91.1,91.1,171817,92.5894227505492,94.3298254338303,90.6003911125138,90.6003911125138,172764.471629726,0.0,1.0
2024-04-24,92.84,94.6313,92.15,92.93,140288,92.3308486376047,94.1123248242111,91.6446327224824,92.4203550613163,141061.607384549,0.0,1.0
2024-04-25,93.78,93.85,91.88,91.95,143447,93.2656935074813,93.3353096148125,91.3761134513476,91.4457295586789,144238.027447047,0.0,1.0
2024-04-26,95.96,96.54,94.3,94.3,148173,95.4337379929399,96.0105571679702,93.7828417333705,93.7828417333705,148990.088610507,0.0,1.0
2024-04-29,97.62,97.76,96.2513,96.61,141201,97.0846342525093,97.2238664671718,95.7234404510198,96.0801732753014,141979.642052818,0.0,1.0
2024-04-30,95.84,97.62,95.535,96.48,302683,95.3143960946578,97.0846342525093,95.0110687698574,95.9508862188291,304352.122120049,0.0,1.0
2024-05-01,96.08,97.65,92.83,94.99,428149,95.553079891222,97.1144697270799,92.3209034794145,94.4690576484927,430509.994725759,0.0,1.0
2024-05-02,95.63,95.86,90.4,93.25,432160,95.1055477726641,95.3342864110381,89.9042300392014,92.7386001234019,434543.113076718,0.0,1.0
2024-05-03,97.99,98.97,95.935,98.24,259377,97.4526051055459,98.4272306081832,95.4088750974645,97.7012340603003,260807.3145143,0.0,1.0
2024-05-06,100.12,101.95,94.86,99.08,319627,99.5709238000536,101.390887748856,94.3397705920204,98.5366273482752,321389.558504656,0.0,1.0
2024-05-07,101.44,102.9,100.54,100.87,197284,100.883684681157,102.335677776923,99.9886204440411,100.316810664317,198371.907442214,0.0,1.0
2024-05-08,101.57,101.63,100.08,100.13,142203,101.012971737629,101.07264268677,99.5311431672929,99.5808689582438,142987.167504741,0.0,1.0
2024-05-09,101.9,102.29,100.85,101.55,160929,101.341161957905,101.729023127322,100.296920347937,100.993081421249,161816.43059127,0.0,1.0
2024-05-10,102.13,102.6731,99.97,102.26,227593,101.569900596279,102.110022137588,99.421746427201,101.699187652752,228848.044091239,0.0,1.0
2024-05-13,102.07,103.11,101.75,103.0,145594,101.510229647138,102.544526098917,101.191984585052,102.435129358825,146396.866913393,0.0,1.0
2024-05-14,104.57,104.61,102.6518,102.7,167126,103.996519194682,104.036299827443,102.088838950643,102.136774613119,168047.603471075,0.0,1.0
2024-05-15,107.47,107.54,105.0,105.78,165043,106.880615069834,106.950231177165,104.42416099686,105.199883335694,165953.116927806,0.0,1.0
2024-05-16,105.46,107.37,105.29,107.17,181042,104.881638273608,106.781163487932,104.712570584375,106.582260324129,182040.342182607,0.0,1.0
2024-05-17,105.63,106.13,104.705,105.99,111240,105.050705962841,105.54796387235,104.13077883025,105.408731657688,111853.424423024,0.0,1.0
2024-05-20,107.88,108.095,105.55,105.6,225357,107.288366555631,107.50218745672,104.97114469732,105.020870488271,226599.71384124,0.0,1.0
2024-05-21,107.63,108.45,106.366,106.98,139496,107.039737600877,107.855240572471,105.782669605638,106.393302318515,140265.239961472,0.0,1.0
2024-05-22,109.01,109.16,107.73,107.73,160053,108.412169431121,108.561346803974,107.139189182778,107.139189182778,160935.599956655,0.0,1.0
2024-05-23,108.08,110.45,107.25,108.82,258779,107.586721301336,109.945904586719,106.76050943346,108.323343930528,259965.486276536,0.1,1.0
2024-05-24,109.46,110.99,108.69,109.54,122215,108.960422961179,110.483440018832,108.193937252426,109.040057840011,122775.348483791,0.0,1.0
2024-05-28,107.51,110.84,107.32,110.84,127840,107.019322789662,110.334124621023,106.830189952437,110.334124621023,128426.138773209,0.0,1.0
2024-05-29,104.31,106.41,104.3,105.54,98283,103.833927636403,105.924343205729,103.823973276549,105.058313898437,98733.6216915462,0.0,1.0
2024-05-30,106.86,107.64,104.91,104.96,214653,106.372289399156,107.148729467763,104.431189227639,104.480961026908,215637.171199043,0.0,1.0
2024-05-31,107.43,108.64,105.65,107.04,202088,106.939687910831,108.144165453157,105.16781185683,106.551467876527,203014.561423656,0.0,1.0
2024-06-03,108.21,108.48,106.3,108.48,145343,107.716127979438,107.984895695494,105.814845247336,107.984895695494,146009.388983999,0.0,1.0
2024-06-04,106.42,106.99,105.48,106.99,178419,105.934297565583,106.501696077257,104.998587739313,106.501696077257,179237.040470723,0.0,1.0
2024-06-05,109.61,109.7299,107.08,107.89,145761,109.109738358989,109.229091133637,106.591285315943,107.397588464112,146429.305489062,0.0,1.0
2024-06-06,107.54,109.5,106.895,108.5,143742,107.049185869224,109.000240400595,106.407129658645,108.004804415202,144401.048494513,0.0,1.0
2024-06-07,105.39,107.4,104.52,106.26,111848,104.908998500628,106.909824831269,104.042969193335,105.77502780792,112360.816407274,0.0,1.0
2024-06-10,105.32,105.99,103.42,104.0,118394,104.83931798165,105.506260091864,102.947989609402,103.525342480931,118936.829426747,0.0,1.0
2024-06-11,105.49,106.504,103.34,104.36,137008,105.008542099167,106.017914188356,102.868354730571,103.883699435672,137636.173506257,0.0,1.0
2024-06-12,109.6,111.64,108.145,109.26,172040,109.099783999135,111.130473409337,107.651424640387,108.761335764101,172828.793136286,0.0,1.0
2024-06-13,108.97,109.955,106.926,108.86,112442,108.472659328337,109.453163773949,106.437988174192,108.363161369943,112957.539861836,0.0,1.0
2024-06-14,106.74,107.07,105.84,107.07,114296,106.252837080909,106.581330956089,105.356944694055,106.581330956089,114820.040341229,0.0,1.0
2024-06-17,109.03,109.35,105.8,106.58,192322,108.53238548746,108.850925002786,105.317127254639,106.093567323246,193203.784896286,0.0,1.0
2024-06-18,108.92,109.825,108.2,109.27,154618,108.422887529067,109.323757095848,107.706173619584,108.771290123955,155326.914305664,0.0,1.0
2024-06-20,108.63,110.025,107.79,108.81,291264,108.134211093303,109.522844292927,107.298044865572,108.313389570674,292599.428063516,0.0,1.0
2024-06-21,109.32,109.48,107.09,108.21,423368,108.821061923224,108.980331680887,106.601239675797,107.716127979438,425309.117022342,0.0,1.0
2024-06-24,108.75,109.485,108.2,109.3,120511,108.25366341155,108.985308860814,107.706173619584,108.801153203517,121063.535745449,0.0,1.0
2024-06-25,107.82,108.73,107.15,108.73,97604,107.327907945134,108.233754691842,106.66096583492,108.233754691842,98051.508517055,0.0,1.0
2024-06-26,107.71,107.82,106.42,107.0,152436,107.218409986741,107.327907945134,105.934297565583,106.511650437111,153134.909965839,0.0,1.0
2024-06-27,107.67,108.9,105.37,108.53,258630,107.178592547325,108.402978809359,104.88908978092,108.034667494763,259815.803120425,0.0,1.0
2024-06-28,108.76,111.73,107.6,109.39,470335,108.263617771404,111.220062648023,107.108912028347,108.890742442202,472491.457915342,0.0,1.0
2024-07-01,105.83,108.48,105.5,108.48,220865,105.346990334201,107.984895695494,105.018496459021,107.984895695494,221877.652848442,0.0,1.0
2024-07-02,106.64,107.355,105.36,105.98,133927,106.15329348237,106.865030211926,104.879135421066,105.49630573201,134541.047305065,0.0,1.0
2024-07-03,106.95,107.44,106.05,106.92,91311,106.461878637842,106.949642270684,105.565986250987,106.43201555828,91729.655487488,0.0,1.0
2024-07-05,106.45,107.17,105.65,107.17,108998,105.964160645145,106.680874554628,105.16781185683,106.680874554628,109497.749327302,0.0,1.0
2024-07-08,108.765,109.1,107.41,107.66,132962,108.268594951331,108.602066006438,106.919779191123,107.168638187471,133571.622837636,0.0,1.0
2024-07-09,107.13,109.25,106.8,108.96,140725,106.641057115212,108.751381404247,106.312563240033,108.462704968483,141370.215729505,0.0,1.0
2024-07-10,111.08,111.18,107.64,107.64,186570,110.573029257517,110.672572856056,107.148729467763,107.148729467763,187425.412319443,0.0,1.0
2024-07-11,113.78,115.21,112.0,113.95,184855,113.26070641808,114.684179877192,111.488830364079,113.429930535597,185702.549146758,0.0,1.0
2024-07-12,113.87,116.48,113.755,115.01,143660,113.350295656765,115.948383578642,113.235820518445,114.485092680114,144318.672529406,0.0,1.0
2024-07-15,115.01,116.775,113.2201,113.24,146427,114.485092680114,116.242037194333,112.703361809858,112.723170985967,147098.359059329,0.0,1.0
2024-07-16,119.61,119.75,116.27,116.27,206810,119.064098212924,119.203459250879,115.73934202171,115.73934202171,207758.211511948,0.0,1.0
2024-07-17,114.71,118.59,114.54,117.55,398203,114.186461884496,118.048753507823,114.017237766979,117.013500083013,400028.736998655,0.0,1.0
2024-07-18,112.05,116.33,110.88,114.13,145330,111.538602163349,115.799068180833,110.373942060438,113.609109012967,145996.329379775,0.0,1.0
2024-07-19,108.61,112.39,108.51,112.38,147054,108.114302373595,111.877050398383,108.014758775056,111.867096038529,147728.233816923,0.0,1.0
2024-07-22,113.03,113.22,108.865,110.07,262493,112.514129429035,112.703262266259,108.36813854987,109.56763891227,263696.514744961,0.0,1.0
2024-07-23,113.39,114.565,112.17,112.17,120823,112.872486383776,114.042123666614,111.658054481596,111.658054481596,121376.966246836,0.0,1.0
2024-07-24,109.83,113.97,109.57,112.32,141606,109.328734275775,113.449839255304,109.069920919573,111.807369879405,142255.255061945,0.0,1.0
2024-07-25,108.58,111.16,107.39,110.22,214370,108.084439294033,110.652664136349,106.899870471415,109.716954310079,215352.873660927,0.0,1.0
2024-07-26,110.01,112.665,108.86,111.4,210144,109.507912753146,112.150795294366,108.363161369943,110.891568772843,211107.497703045,0.0,1.0
2024-07-29,110.14,112.565,109.1521,111.02,157143,109.637319431247,112.051251695827,108.653928221277,110.513303098393,157863.491280025,0.0,1.0
2024-07-30,108.38,110.625,106.91,110.61,340773,107.885352096954,110.120105884163,106.422061198426,110.105174344382,342335.423874867,0.0,1.0
2024-07-31,116.37,118.82,111.67,114.42,637527,115.838885620249,118.277703784463,111.160336488899,113.897785448732,640450.023260855,0.0,1.0
2024-08-01,107.64,115.95,106.335,114.49,327925,107.148729467763,115.420802506384,105.849685506825,113.967465967709,329428.516561363,0.0,1.0
2024-08-02,101.64,104.37,100.97,102.02,275135,101.176113555402,103.893653795526,100.509171445188,101.554379229851,276396.477560754,0.0,1.0
2024-08-05,97.86,100.12,93.815,95.16,303827,97.4133655306142,99.6630508576036,93.3868269696972,94.7256883700515,305220.028669022,0.0,1.0
2024-08-06,98.66,100.47,96.59,97.67,201426,98.209714318929,100.011453452491,96.1491618291643,97.2242326933894,202349.526193151,0.0,1.0
2024-08-07,95.68,101.06,95.52,100.54,202391,95.2433150824562,100.598760683874,95.0840453247932,100.081133971469,203318.95066058,0.0,1.0
2024-08-08,99.44,99.49,96.64,97.6,278224,98.986154387536,99.0359261868057,96.198933628434,97.1545521744118,279499.640441468,0.0,1.0
2024-08-09,99.42,99.91,97.48,98.93,120873,98.9662456678281,99.454009300671,97.0350998561646,98.4784820349853,121427.195493853,0.0,1.0
2024-08-12,98.555,99.845,97.68,99.46,146623,98.1051935404627,99.3893059616204,97.2341870532433,99.0060631072439,147295.257707636,0.0,1.0
2024-08-13,102.34,102.36,98.93,99.88,260985,101.872918745177,101.892827464885,98.4784820349853,99.4241462211092,262181.600654929,0.0,1.0
2024-08-14,100.9,103.445,100.09,103.25,116892,100.439490926211,102.972875509037,99.6331877780418,102.778765491885,117427.942846354,0.0,1.0
2024-08-15,108.04,108.82,104.55,105.84,265300,107.546903861921,108.323343930528,104.072832272897,105.356944694055,266516.384672499,0.0,1.0
2024-08-16,108.2,109.33,106.8581,107.35,145513,107.706173619584,108.831016283078,106.370398070784,106.860053031999,146180.168423857,0.0,1.0
2024-08-19,109.29,109.405,107.49,108.04,155651,108.791198843663,108.905673981983,106.999414069954,107.546903861921,156364.650549035,0.0,1.0
2024-08-20,106.87,108.93,106.321,108.66,135013,106.38224375901,108.432841888921,105.835749403029,108.164074172865,135632.026550276,0.0,1.0
2024-08-21,108.57,109.01,107.17,107.17,184982,108.074484934179,108.512476767752,106.680874554628,106.680874554628,185830.131434182,0.0,1.0
2024-08-22,107.58,109.7849,107.13,108.73,179515,107.08900330864,109.283840112834,106.641057115212,108.233754691842,180338.065565336,0.0,1.0
2024-08-23,110.7,111.69,107.37,107.78,276360,110.194763583068,111.180245208607,106.879961751707,107.288090505718,277627.094112672,0.0,1.0
2024-08-26,109.65,112.12,109.14,111.32,162966,109.249099396944,111.710068621845,108.740964050911,110.912993569245,163564.020194567,0.1,1.0
2024-08-27,108.64,110.585,107.58,109.24,181814,108.242792143037,110.18068086467,107.186667698342,108.840598432486,182481.184833984,0.0,1.0
2024-08-28,106.56,109.24,106.04,107.83,164136,106.170397006277,108.840598432486,105.652298222088,107.435753652279,164738.313627724,0.0,1.0
2024-08-29,107.04,109.28,106.5,107.31,205778,106.648642037837,108.880452185116,106.110616377332,106.91765486809,206533.123152055,0.0,1.0
2024-08-30,106.09,108.175,104.64,107.91,522628,105.702115412875,107.779492268713,104.257416880038,107.515461157539,524545.836225019,0.0,1.0
2024-09-03,98.84,104.64,98.72,104.64,282138,98.4786227486905,104.257416880038,98.3590614908005,104.257416880038,283173.333883478,0.0,1.0
2024-09-04,97.74,99.74,97.42,97.77,240500,97.3826445513659,99.3753321828651,97.063814530326,97.4125348658384,241382.539037551,0.0,1.0
2024-09-05,96.71,98.28,96.37,97.4,207611,96.3564104211438,97.9206702118707,96.017653523789,97.043887654011,208372.849530665,0.0,1.0
2024-09-06,93.78,96.575,93.439,96.26,203721,93.4371230409975,96.2219040060176,93.0973697998269,95.9080557040565,204468.574782823,0.0,1.0
2024-09-09,92.85,94.74,92.45,94.02,298981,92.5105232923504,94.3936131041171,92.1119857660505,93.6762455567774,300078.140972914,0.0,1.0
2024-09-10,93.79,93.9,92.13,92.76,183602,93.447086479155,93.5566842988874,91.7931557450107,92.4208523489329,184275.74608055,0.0,1.0
2024-09-11,96.45,96.585,92.16,93.6,168768,96.0973610290489,96.2318674441751,91.8230460594831,93.2577811541626,169387.311219498,0.0,1.0
2024-09-12,96.05,97.22,94.98,96.94,130297,95.6988235027491,96.8645457671761,94.632735619897,96.5855694987662,130775.137999899,0.0,1.0
2024-09-13,98.63,98.8,97.28,97.35,121831,98.269390547383,98.4387689960605,96.9243263961211,96.9940704632236,122278.071157937,0.0,1.0
2024-09-16,98.86,98.89,96.487,98.09,305045,98.4985496250055,98.5284399394779,96.1342257502316,97.7313648868783,306164.393433304,0.0,1.0
2024-09-17,98.97,101.15,98.23,100.34,160453,98.6081474447379,100.780176963072,97.8708530210832,99.9731384723149,161041.798487285,0.0,1.0
2024-09-18,97.83,101.24,97.72,99.24,355314,97.4723154947834,100.869847906489,97.3627176750509,98.8771602749903,356617.860605357,0.0,1.0
2024-09-19,101.76,102.365,99.14,101.81,278085,101.387946690679,101.990734699208,98.7775258934153,101.437763881467,279105.460990676,0.0,1.0
2024-09-20,101.59,102.62,100.48,102.62,605664,101.218568242002,102.244802372224,100.11262660652,102.244802372224,607886.545212636,0.0,1.0
2024-09-23,101.16,102.255,101.02,102.18,166099,100.79014040123,101.881136879475,100.650652267025,101.806411093294,166708.517054461,0.0,1.0
2024-09-24,101.37,103.58,100.73,102.01,155878,100.999372602537,103.201292435344,100.361712560457,101.637032644617,156450.010062766,0.0,1.0
2024-09-25,99.57,102.2295,99.41,100.83,158596,99.2059537341877,101.855730112174,99.0465387236677,100.461346942032,159177.984038251,0.0,1.0
2024-09-26,103.81,104.675,100.94,103.29,161734,103.430451512966,104.292288913589,100.570944761765,102.912352728776,162327.499246151,0.0,1.0
2024-09-27,104.7,105.32,103.47,104.96,147319,104.317197508983,104.934930674748,103.091694615611,104.576246901078,147859.601947913,0.0,1.0
2024-09-30,105.24,105.51,103.61,103.61,193100,104.855223169488,105.12423599974,103.231182749816,103.231182749816,193808.599950732,0.0,1.0
2024-10-01,102.94,105.22,101.39,105.22,167205,102.563632393264,104.835296293173,101.019299478852,104.835296293173,167818.575633154,0.0,1.0
2024-10-02,101.71,103.96,101.575,102.5,160435,101.338129499892,103.579903085328,101.203623084766,102.125241114334,161023.732434467,0.0,1.0
2024-10-03,102.94,102.975,100.6,100.6,211827,102.563632393264,102.598504426815,100.23218786441,100.23218786441,212604.320568429,0.0,1.0
2024-10-04,105.53,105.95,103.355,105.25,183693,105.144162876055,105.56262727867,102.9771150768,104.865186607645,184367.080014241,0.0,1.0
2024-10-07,105.1,105.44,103.88,105.44,168481,104.715735035283,105.054491932638,103.500195580068,105.054491932638,169099.258044015,0.0,1.0
2024-10-08,105.65,106.1,104.175,105.34,177460,105.263724133945,105.712078851033,103.794117005715,104.954857551063,178111.207391284,0.0,1.0
2024-10-09,106.87,108.13,105.055,105.98,191256,106.47926358916,107.734656797004,104.670899563574,105.592517593143,191957.83320651,0.0,1.0
2024-10-10,107.43,107.665,104.13,105.1,281019,107.03721612598,107.271356922681,103.749281534006,104.715735035283,282050.227599972,0.0,1.0
2024-10-11,109.32,109.85,106.22,106.8,263900,108.920305937746,109.448368160094,105.831640108923,106.409519522057,264868.407700664,0.0,1.0
2024-10-14,111.1,111.79,109.27,109.27,197824,110.693797929781,111.381275162648,108.870488746959,108.870488746959,198549.935145797,0.0,1.0
2024-10-15,106.63,112.97,105.89,111.46,384807,106.24014107338,112.556960865232,105.502846649725,111.05248170345,386219.088147287,0.0,1.0
2024-10-16,110.74,113.66,108.31,108.75,425519,110.335114156111,113.2444380981,107.913998683839,108.352389962769,427080.4849427,0.0,1.0
2024-10-17,111.05,111.866,110.53,111.44,218414,110.643980738993,111.456997292645,110.125881954803,111.032554827135,219215.492230136,0.0,1.0
2024-10-18,110.47,111.9,110.19,111.83,273229,110.066101325858,111.49087298238,109.787125057448,111.421128915278,274231.641408279,0.0,1.0
2024-10-21,108.69,111.05,107.9,109.86,134719,108.292609333824,110.643980738993,107.505497719382,109.458331598251,135213.364975467,0.0,1.0
2024-10-22,106.71,108.0543,106.52,107.77,160307,106.31984857864,107.659233570152,106.130543253647,107.375973023334,160895.262725541,0.0,1.0
2024-10-23,106.0,107.31,104.695,106.45,140426,105.612444469458,106.91765486809,104.312215789904,106.060799186545,140941.307388303,0.0,1.0
2024-10-24,107.35,107.62,105.725,107.18,133646,106.95750862072,107.226521450972,105.338449920126,106.788130172042,134136.427493606,0.0,1.0
2024-10-25,107.13,109.18,106.94,108.48,246738,106.738312981255,108.780817803541,106.549007656262,108.083377132517,247643.430008511,0.0,1.0
2024-10-28,108.37,109.4328,107.835,107.85,118812,107.973779312784,109.032693520163,107.440735371358,107.455680528594,119247.992632555,0.0,1.0
2024-10-29,111.01,111.18,107.37,107.37,198409,110.604126986363,110.773505435041,106.977435497035,106.977435497035,199137.081862376,0.0,1.0
2024-10-30,107.77,111.08,107.54,109.75,240499,107.375973023334,110.673871053466,107.146813945712,109.348733778519,241381.535367951,0.0,1.0
2024-10-31,108.53,113.83,106.05,111.92,529692,108.133194323304,113.413816546777,105.662261660245,111.510799858695,531635.758286397,0.0,1.0
2024-11-01,109.57,111.255,101.7601,108.37,206103,109.169391891684,110.848231221222,101.388046325061,107.973779312784,206859.315772375,0.0,1.0
2024-11-04,110.07,110.33,108.5601,108.95,251681,109.667563799558,109.926613191653,108.163184272158,108.551658725919,252604.568846196,0.0,1.0
2024-11-05,111.39,111.725,109.48,109.48,175710,110.982737636348,111.316512814624,109.079720948266,109.079720948266,176354.785589555,0.0,1.0
2024-11-06,117.96,120.81,115.39,117.89,599433,117.528716505823,120.368296380709,114.968112899346,117.45897243872,601632.679928881,0.0,1.0
2024-11-07,117.32,118.425,116.51,118.01,219786,116.891056463743,117.992016380146,116.084017972986,117.57853369661,220592.526922691,0.0,1.0
2024-11-08,117.36,118.12,116.41,117.1,214446,116.930910216373,117.688131516343,115.984383591411,116.671860824278,215232.931253416,0.0,1.0
2024-11-11,117.0,118.0,115.7,117.87,225003,116.572226442703,117.568570258453,115.276979482229,117.439045562405,225828.671231044,0.0,1.0
2024-11-12,114.29,117.125,114.18,116.9,176917,113.872134702022,116.696769419672,113.762536882289,116.472592061128,177566.214797947,0.0,1.0
2024-11-13,112.81,115.495,112.6,114.69,208983,112.397545854712,115.072729,112.188313653405,114.270672228322,209749.884223221,0.0,1.0
2024-11-14,112.15,113.82,111.775,113.1,163723,111.739958936318,113.403853108619,111.366330005412,112.68648556128,164323.798082515,0.0,1.0
2024-11-15,109.45,112.215,108.56,111.98,192043,109.049830633794,111.804721284341,108.163084637777,111.57058048764,192747.721182487,0.0,1.0
2024-11-18,109.84,110.41,108.64,109.51,222979,109.438404721936,110.006320696913,108.242792143037,109.109611262739,223797.243958645,0.0,1.0
2024-11-19,111.56,112.8653,108.01,108.04,310747,111.152116085025,112.452643667723,107.615095539114,107.644985853587,311887.317498137,0.0,1.0
2024-11-20,110.77,112.59,108.7875,110.96,232299,110.365004470583,112.178350215247,108.38975285586,110.554309795576,233151.444639851,0.0,1.0
2024-11-21,112.53,114.025,110.84,111.53,155541,112.118569586302,113.608103590848,110.434748537686,111.122225770553,156111.773407234,0.0,1.0
2024-11-22,115.19,116.1,112.725,112.74,304469,114.768844136196,115.675517008529,112.312856630374,112.32780178761,305586.279743136,0.0,1.0
2024-11-25,117.35,119.375,116.82,117.05,322276,117.020581159791,119.039896684704,116.492068948332,116.721423304248,323183.223200355,0.1,1.0
2024-11-26,117.21,118.335,115.5,117.0,383500,116.880974160537,118.002816118822,115.175774383944,116.671563661657,384579.571849399,0.0,1.0
2024-11-27,114.57,118.025,114.03,117.26,142980,114.248385031761,117.693686334762,113.709900891785,116.930833803128,143382.495914021,0.0,1.0
2024-11-29,115.04,116.75,114.89,115.31,104278,114.717065672112,116.422265448705,114.56748674434,114.9863077421,104571.547831321,0.0,1.0
2024-12-02,118.7,119.09,114.89,115.26,223845,118.366791509733,118.755696721938,114.56748674434,114.93644809951,224475.134969044,0.0,1.0
2024-12-03,118.05,118.58,116.96,118.0,321359,117.718616156057,118.247128367516,116.631675947585,117.668756513466,322263.641799089,0.0,1.0
2024-12-04,118.58,119.5825,117.85,118.89,140159,118.247128367516,119.246814201454,117.519177585695,118.556258151576,140553.554656687,0.0,1.0
2024-12-05,114.7,118.3,114.35,118.17,177054,114.378020102497,117.967914369009,114.029002604363,117.838279298274,177552.415943215,0.0,1.0
2024-12-06,117.43,117.94,115.0,115.24,145938,117.100356587935,117.608924942358,114.677177958039,114.916504242473,146348.822833266,0.0,1.0
2024-12-09,118.39,119.45,117.89,118.13,126893,118.057661725672,119.114686148589,117.559065299767,117.798391584202,127250.210197355,0.0,1.0
2024-12-10,116.55,118.9546,115.37,118.03,145508,116.222826878343,118.620676809803,115.046139313209,117.698672299021,145917.612361571,0.0,1.0
2024-12-11,117.84,119.642,116.96,118.2,257691,117.509205657177,119.306147176137,116.631675947585,117.868195083828,258416.413166736,0.0,1.0
2024-12-12,117.14,118.195,116.42,117.34,135532,116.811170660911,117.863209119569,116.093191807608,117.010609231272,135913.529418233,0.0,1.0
2024-12-13,117.22,118.0,116.0721,117.39,103590,116.890946089055,117.668756513466,115.746268414464,117.060468873863,103881.611076608,0.0,1.0
2024-12-16,122.72,124.02,118.3,120.0,352036,122.375506774005,123.671857481357,117.967914369009,119.663142217084,353026.99910189,0.0,1.0
2024-12-17,120.65,123.125,119.54,121.6,222973,120.31131757076,122.779369878988,119.204433505252,121.258650779979,223600.680245049,0.0,1.0
2024-12-18,116.1,124.48,114.94,121.04,291926,115.774090095029,124.130566193189,114.617346386931,120.700222782966,292747.786419055,0.0,1.0
2024-12-19,113.93,119.06,113.37,116.43,246974,113.610181606604,118.725780936384,113.051753609591,116.103163736126,247669.244271012,0.0,1.0
2024-12-20,113.0,115.495,111.17,112.15,475450,112.682792254421,115.170788419685,110.857929335611,111.835178330384,476788.415738714,0.0,1.0
2024-12-23,113.52,114.44,111.79,112.71,136077,113.201332537362,114.118749961026,111.476188903732,112.393606327397,136460.063620731,0.0,1.0
2024-12-24,116.15,116.28,112.4,113.58,69534,115.82394973762,115.953584808355,112.084476543336,113.26116410847,69729.7417183207,0.0,1.0
2024-12-26,117.31,117.86,115.13,115.37,90854,116.980693445718,117.529149514213,114.806813028774,115.046139313209,91109.7585940164,0.0,1.0
2024-12-27,115.14,116.9,113.89,116.84,182084,114.816784957293,116.571844376476,113.570293892531,116.512012805368,182596.575647003,0.0,1.0
2024-12-30,115.03,116.285,111.9,113.65,165879,114.707093743594,115.958570772614,111.585880117431,113.330967608097,166345.957754384,0.0,1.0
2024-12-31,115.63,117.01,114.95,115.78,277098,115.305409454679,116.681535590175,114.627318315449,115.45498838245,277878.044850911,0.0,1.0
2025-01-02,115.34,117.99,113.71,116.29,187078,115.016223527654,117.658784584948,113.390799179206,115.963556736873,187604.634008975,0.0,1.0
2025-01-03,118.57,118.92,114.6825,115.77,169294,118.237156438998,118.586173937131,114.36056922759,115.445016453932,169770.571151687,0.0,1.0
2025-01-06,121.24,124.18,120.53,122.0,282159,120.899661353328,123.831408337646,120.191654428543,121.657527920703,282953.291821262,0.0,1.0
2025-01-07,125.23,128.7,123.2,125.0,361855,124.878460832046,128.338720027823,122.854159342873,124.64910647613,362873.640082304,0.0,1.0
2025-01-08,118.67,123.54,117.75,123.54,266402,118.336875724178,123.193204912488,117.419458300514,123.193204912488,267151.935071249,0.0,1.0
2025-01-10,118.36,118.8399,114.95,116.02,167668,118.027745940118,118.506298789701,114.627318315449,115.694314666884,168139.993879647,0.0,1.0
2025-01-13,117.35,117.96,114.66,115.89,149255,117.020581159791,117.628868799394,114.338132388424,115.564679596149,149675.160355624,0.0,1.0
2025-01-14,118.07,119.85,116.84,118.35,353685,117.738560013093,119.513563289313,116.512012805368,118.0177740116,354680.64112009,0.0,1.0
2025-01-15,121.13,122.32,118.86,121.14,253174,120.789970139629,121.976629633281,118.526342366022,120.799942068147,253886.697583831,0.0,1.0
2025-01-16,119.66,122.8,119.52,121.8,242805,119.324096647469,122.45528220215,119.184489648216,121.458089350341,243488.508325667,0.0,1.0
2025-01-17,121.16,122.25,120.21,121.73,173903,120.819885925183,121.906826133655,119.872552715964,121.388285850714,174392.545719233,0.0,1.0
2025-01-21,127.55,127.66,121.56,122.7,337569,127.191948248243,127.301639461942,121.218763065907,122.355562916969,338519.27376696,0.0,1.0
2025-01-22,125.95,130.5,125.345,128.32,361815,125.596439685348,130.133667161079,124.993138010004,127.959786744136,362833.527480288,0.0,1.0
2025-01-23,125.29,125.9917,123.52,124.57,248394,124.938292403154,125.638022627269,123.173261055452,124.220313549852,249093.241642659,0.0,1.0
2025-01-24,125.36,125.56,123.33,125.2,232114,125.008095902781,125.207534473143,122.983794413609,124.848545046491,232767.412621255,0.0,1.0
2025-01-27,113.26,122.58,111.7701,122.53,433300,112.942062395892,122.235899774752,111.456344765981,122.186040132161,434519.761362043,0.0,1.0
2025-01-28,114.02,114.5,111.25,114.19,243388,113.699928963266,114.178581532135,110.937704763755,113.869451748074,244073.149500083,0.0,1.0
2025-01-29,112.64,115.93,110.92,115.93,192044,112.32380282777,115.604567310222,110.608631122658,115.604567310222,192584.613549533,0.0,1.0
2025-01-30,114.81,116.625,113.13,114.86,260913,114.487711316196,116.297616342229,112.812427325156,114.537570958786,261647.4832593,0.0,1.0
2025-01-31,115.08,117.825,114.61,115.06,401143,114.756953386184,117.4942477644,114.288272745834,114.737009529148,402272.237784572,0.0,1.0
2025-02-03,111.39,113.95,110.65,111.84,209560,111.077311763009,113.63012546364,110.33938905267,111.526048546323,210149.921973298,0.0,1.0
2025-02-04,111.41,112.21,110.01,110.51,199014,111.097255620045,111.895009901492,109.701185627512,110.199782053417,199574.234451202,0.0,1.0
2025-02-05,113.94,114.985,111.67,111.75,210713,113.620153535122,114.662220065262,111.356525761515,111.43630118966,211306.167726472,0.0,1.0
2025-02-06,113.1,115.18,111.99,114.11,173055,112.782511539602,114.856672671365,111.675627474094,113.789676319929,173542.158556448,0.0,1.0
2025-02-07,111.69,113.565,110.27,113.29,190282,111.376469618551,113.246206215693,109.960455768983,112.971978181446,190817.653430632,0.0,1.0
2025-02-10,112.83,113.25,111.1488,112.2,279506,112.513269469614,112.932090467373,110.836788847152,111.885037972974,280292.823492406,0.0,1.0
2025-02-11,111.36,114.16,110.45,111.91,231065,111.047395977454,113.83953596252,110.139950482308,111.595852045949,231715.459633329,0.0,1.0
2025-02-12,111.17,111.4,107.94,109.23,323233,110.857929335611,111.087283691527,107.636996424267,108.923375203101,324142.917203641,0.0,1.0
2025-02-13,123.49,124.295,113.595,115.8,692298,123.143345269898,123.946085515604,113.276122001248,115.474932239486,694246.853799725,0.0,1.0
2025-02-14,124.27,125.51,121.865,123.22,405452,123.921155694309,125.157674830552,121.522906885708,122.87410319991,406593.367836981,0.0,1.0
2025-02-18,126.73,126.82,121.67,124.53,267646,126.374250109759,126.463997466422,121.328454279606,124.180425835779,268399.436994014,0.0,1.0
2025-02-19,131.54,131.64,125.73,126.98,390225,131.170747726961,131.270467012142,125.37705725795,126.623548322712,391323.503063706,0.0,1.0
2025-02-20,130.26,132.16,127.9821,131.22,397289,129.894340876645,131.789007295082,127.622835279509,130.851646014382,398407.388580119,0.0,1.0
2025-02-21,126.54,132.16,125.05,132.16,272739,126.184783467916,131.789007295082,124.69896611872,131.789007295082,273506.774045978,0.0,1.0
2025-02-24,125.78,127.51,123.7,126.64,248540,125.526636185722,127.253151375746,123.450826015056,126.384903852439,249041.654822547,0.1,1.0
2025-02-25,121.5,126.145,121.43,125.47,1177114,121.255257565314,125.890900951247,121.185398569186,125.21726063144,1179489.89488528,0.0,1.0
2025-02-26,123.4,125.0,121.76,121.97,224751,123.151430317364,124.748207371722,121.514733836647,121.724310825032,225204.63894352,0.0,1.0
2025-02-27,116.43,124.74,116.33,123.99,248393,116.195470274317,124.488731100389,116.095671708419,123.740241856159,248894.35811675,0.0,1.0
2025-02-28,115.17,116.36,112.84,116.36,354994,114.93800834401,116.125611278189,112.612701758601,116.125611278189,355710.522298525,0.0,1.0
2025-03-03,107.43,115.67,106.285,114.92,535975,107.213599343553,115.437001173497,106.070905764028,114.688511929266,537056.815577029,0.0,1.0
2025-03-04,107.09,108.75,103.4,105.78,491263,106.874284219502,108.530940413398,103.191717137889,105.566923006246,492254.568572821,0.0,1.0
2025-03-05,110.6,110.94,105.97,106.36,299009,110.3772138825,110.716529006551,105.756540281451,106.145754688451,299612.52179462,0.0,1.0
2025-03-06,105.99,110.3,104.73,108.27,325706,105.776499994631,110.077818184808,104.519038064324,108.051907297091,326363.407200581,0.0,1.0
2025-03-07,109.67,109.965,103.56,105.97,412429,109.449087219654,109.743492989051,103.351394843324,105.756540281451,413261.449492269,0.0,1.0
2025-03-10,105.48,107.96,104.11,106.94,295491,105.267527308554,107.742531742809,103.90028695576,106.724586370656,296087.421039549,0.0,1.0
2025-03-11,103.25,106.93,101.95,105.49,316364,103.042019289042,106.714606514066,101.744637932377,105.277507165144,317002.55124439,0.0,1.0
2025-03-12,105.77,107.255,104.32,105.37,275198,105.556943149656,107.038951853232,104.109863944144,105.157748886067,275753.461510645,0.0,1.0
2025-03-13,101.61,105.38,100.5243,105.36,275812,101.405322808325,105.167728742657,100.321809778378,105.147769029477,276368.700812412,0.0,1.0
2025-03-14,106.19,106.54,102.64,103.16,144943,105.976097126425,106.325392107066,102.433248037068,102.952200579735,145235.553934758,0.0,1.0
2025-03-17,107.39,108.45,104.34,105.51,173723,107.173679917194,108.231544715706,104.129823657324,105.297466878323,174073.643682053,0.0,1.0
2025-03-18,105.53,106.8,104.87,105.92,250056,105.317426591503,106.584868378399,104.65875605658,105.706640998502,250560.714727234,0.0,1.0
2025-03-19,106.27,107.625,104.25,105.19,198613,106.055935979143,107.408206547053,104.040004948016,104.978111467452,199013.881826952,0.0,1.0
2025-03-20,105.83,106.7,104.59,104.63,177635,105.616822289195,106.485069812502,104.379320072067,104.419239498426,177993.539689399,0.0,1.0
2025-03-21,105.26,105.7,102.08,104.54,701363,105.04797046358,105.487084153528,101.874376068043,104.329420789119,702778.635838521,0.0,1.0
2025-03-24,107.17,108.69,106.59,107.81,198926,106.95412307222,108.47106127386,106.375291390015,107.592833893963,199327.513588275,0.0,1.0
2025-03-25,108.11,108.34,104.93,107.09,388253,107.892229591655,108.121766293219,104.718635196118,106.874284219502,389036.652489815,0.0,1.0
2025-03-26,105.12,109.46,104.17,109.46,298618,104.908252471323,109.23951023127,103.960166095298,109.23951023127,299220.732597569,0.0,1.0
2025-03-27,100.02,104.925,99.93,104.25,376876,99.8185256105571,104.713645267823,99.7287069012495,104.040004948016,377636.689075813,0.0,1.0
2025-03-28,94.8,100.23,93.14,100.23,654302,94.609040470714,100.028102598942,92.9523842768175,100.028102598942,655622.647596775,0.0,1.0
2025-03-31,95.31,96.03,91.1024,92.77,367585,95.1180131567906,95.8365628312518,90.9188886980926,92.5831295829972,368326.936058366,0.0,1.0
2025-04-01,95.16,97.16,92.98,94.59,300553,94.9683153079446,96.9642866258921,92.7927065713817,94.3994634823295,301159.638214698,0.0,1.0
2025-04-02,96.52,97.9,92.9,93.14,250803,96.3255758041489,97.7027960135327,92.7128677186638,92.9523842768175,251309.222477104,0.0,1.0
2025-04-03,83.87,90.5,83.16,90.04,642792,83.7010572181306,90.3177021371268,82.9924874002593,89.8586287339988,644089.415734671,0.0,1.0
2025-04-04,79.03,81.87,75.1,79.97,835972,78.8708066286976,81.7050859001831,74.9487229889306,79.8089131481329,837659.331557555,0.0,1.0
2025-04-07,81.93,86.55,75.01,75.61,734313,81.7649650397215,86.3756587841804,74.858904279623,75.4576956750072,735795.142342116,0.0,1.0
2025-04-08,80.17,86.53,78.2573,85.5,473015,80.0085102799277,86.3556990710009,78.0996631100085,85.3277738422579,473969.736685794,0.0,1.0
2025-04-09,95.61,96.86,79.8,79.8,994188,95.4174088544828,96.6648909282,79.6392555861074,79.6392555861074,996194.67580558,0.0,1.0
2025-04-10,86.71,91.11,83.685,89.87,513510,86.5353364896162,90.9264733891008,83.5164298712205,89.6889711719733,514546.472068586,0.0,1.0
2025-04-11,86.77,88.98,83.61,85.97,371348,86.5952156291546,88.8007639354866,83.4415809467975,85.7968271019756,372097.5313231,0.0,1.0
2025-04-14,88.86,90.5,86.24,90.35,350967,88.6810056564098,90.3177021371268,86.0662832298985,90.1680042882807,351675.394174399,0.0,1.0
2025-04-15,89.17,90.61,87.82,88.81,307975,88.9903812106917,90.4274805596139,87.643100571077,88.6311063734611,308596.618829863,0.0,1.0
2025-04-16,85.57,87.97,82.64,86.81,409013,85.397632838386,87.7927984199231,82.4735348575929,86.6351350555135,409838.554614689,0.0,1.0
2025-04-17,86.79,88.37,84.62,85.94,281058,86.6151753423341,88.1919926835126,84.449546462361,85.7668875322064,281625.289374409,0.0,1.0
2025-04-21,86.04,86.27,84.2,84.52,234585,85.8666860981037,86.0962227996677,84.030392485592,84.3497478964636,235058.487955852,0.0,1.0
2025-04-22,88.11,89.0,86.27,87.6,252416,87.9325164121795,88.8207236486661,86.0962227996677,87.4235437261028,252925.478167249,0.0,1.0
2025-04-23,91.49,96.71,91.39,92.785,275509,91.3057079395108,96.5151930793539,91.2059093736134,92.5980993678818,276065.089235155,0.0,1.0
2025-04-24,96.92,97.27,92.89,92.89,229580,96.7247700677384,97.0740650483792,92.7028878620741,92.7028878620741,230043.385829889,0.0,1.0
2025-04-25,100.67,100.75,95.3351,95.73,412151,100.46721628889,100.547055141608,95.1430625968309,95.5371671335596,412982.888375183,0.0,1.0
2025-04-28,98.89,100.995,96.83,99.87,267249,98.6908018159168,100.791561628057,96.6349513584308,99.6688277617111,267788.417195103,0.0,1.0
2025-04-29,97.23,98.99,94.675,98.3,555183,97.0341456220203,98.7906003818141,94.4842922633423,98.1019902771222,556303.585134572,0.0,1.0
2025-04-30,97.41,97.66,92.83,94.2,435650,97.2137830406356,97.463279455379,92.6430087225357,94.0102490753298,436529.318916242,0.0,1.0
2025-05-01,108.31,114.89,108.07,110.26,1161358,108.09182672345,114.658572359497,107.852310165296,110.037898758449,1163702.09286796,0.0,1.0
2025-05-02,111.29,114.61,109.41,109.41,550409,111.065823987192,114.379136374985,109.189610948321,109.189610948321,551519.949260574,0.0,1.0
2025-05-05,110.04,111.65,109.55,110.0,367044,109.818341913474,111.425098824422,109.329328940577,109.778422487115,367784.844100296,0.0,1.0
2025-05-06,107.22,108.54,106.48,107.4,357636,107.004022355168,108.321363425014,106.265512967528,107.183659773784,358357.854929254,0.0,1.0
2025-05-07,109.81,110.02,107.29,108.22,219142,109.58880521191,109.798382200295,107.073881351296,108.002008014142,219584.317699859,0.0,1.0
2025-05-08,110.555,112.72,109.665,111.64,220288,110.332304527846,112.492943479524,109.444097291359,111.415118967832,220732.630794034,0.0,1.0
2025-05-09,112.7,112.8,110.575,111.99,265225,112.472983766345,112.572782332242,110.352264241025,111.764413948473,265760.331939768,0.0,1.0
2025-05-12,117.38,121.0,116.21,118.34,505386,117.143556650342,120.756264735827,115.975913429343,118.101622882957,506406.074531858,0.0,1.0
2025-05-13,120.14,120.345,117.66,117.85,317904,119.89799706911,120.102584129199,117.422992634855,117.61260991006,318545.659590838,0.0,1.0
2025-05-14,118.92,121.32,118.69,120.22,319452,118.680454565162,121.075620146699,118.450917863598,119.977835921827,320096.784084542,0.0,1.0
2025-05-15,118.76,118.88,116.68,117.7,276995,118.520776859726,118.640535138803,116.44496668906,117.462912061214,277554.088587637,0.0,1.0
2025-05-16,118.15,119.3,117.4,118.72,325438,117.912005607752,119.059689115572,117.163516363521,118.480857433367,326094.866267563,0.0,1.0
2025-05-19,116.97,117.04,114.03,115.3,176436,116.734382530163,116.804241526291,113.80030469278,115.067746479676,176792.119619662,0.0,1.0
2025-05-20,118.62,118.75,116.34,116.78,254056,118.381058867469,118.510797003136,116.105651565009,116.544765254958,254568.788354379,0.0,1.0
2025-05-21,116.0,118.86,115.135,116.8,209955,115.766336440958,118.620575425623,114.903078845946,116.564724968137,210378.774596717,0.0,1.0
2025-05-22,115.94,117.83,114.925,115.46,178444,115.70645730142,117.59265019688,114.693501857561,115.227424185112,178804.172580488,0.0,1.0
2025-05-23,113.87,114.9995,112.25,112.41,169742,113.740425553241,114.868640277597,112.122268976476,112.282086909984,169935.372107013,0.1,1.0
2025-05-27,117.51,118.52,115.415,116.61,243228,117.376283540541,118.385134245808,115.283667473675,116.47730766456,243505.088232991,0.0,1.0
2025-05-28,115.695,118.56,115.43,118.17,228376,115.563348857313,118.425088729185,115.298650404941,118.03553251626,228636.168657793,0.0,1.0
2025-05-29,116.26,118.185,115.05,117.0,207548,116.127705935012,118.050515447526,114.91908281286,116.866863877485,207784.441152256,0.0,1.0
2025-05-30,114.78,115.72,112.68,115.3,337135,114.649390050066,115.588320409424,112.551779672778,115.168798333966,337519.068205263,0.0,1.0
2025-06-02,115.58,116.04,112.72,114.32,183979,115.448479717605,115.907956276439,112.591734156155,114.189913491232,184188.591066889,0.0,1.0
2025-06-03,118.79,119.4672,114.88,115.67,353964,118.654827008602,119.331256412173,114.749276258508,115.538377305203,354367.240002396,0.0,1.0
2025-06-04,120.09,120.29,118.38,119.26,186168,119.953347718352,120.153120135237,118.245293553989,119.124292188281,186380.084801748,0.0,1.0
2025-06-05,119.64,121.9899,118.7745,120.09,170425,119.503859780362,121.851085792547,118.639344646294,119.953347718352,170619.150188742,0.0,1.0
2025-06-06,121.56,123.0,120.21,121.99,161212,121.421674982454,122.860036384023,120.073211168483,121.851185678756,161395.654629471,0.0,1.0
2025-06-09,125.73,127.07,122.7,122.72,349853,125.586929874497,126.925405067624,122.560377758696,122.580355000384,350251.556702259,0.0,1.0
2025-06-10,126.91,128.52,125.75,125.93,341864,126.765587134117,128.373755090038,125.606907116186,125.786702291382,342253.455538355,0.0,1.0
2025-06-11,127.72,129.74,126.345,128.14,255361,127.574665422499,129.592366833034,126.201230056418,127.994187497957,255651.910291023,0.0,1.0
2025-06-12,126.68,128.27,124.51,125.94,236746,126.535848854699,128.124039568932,124.368318131501,125.796690912226,237015.70386143,0.0,1.0
2025-06-13,122.8,125.865,122.0824,123.9,148279,122.660263967138,125.721776255895,121.943480535356,123.759012260004,148447.921201917,0.0,1.0
2025-06-16,125.26,126.46,123.85,124.39,230713,125.117464694819,126.316099196126,123.709069155782,124.248454681371,230975.830996012,0.0,1.0
2025-06-17,124.54,125.84,123.735,123.98,219783,124.398283994034,125.696804703784,123.594200016074,123.838921226757,220033.379409902,0.0,1.0
2025-06-18,128.97,129.535,124.195,124.36,765518,128.823243028028,129.387600105727,124.053676574908,124.218488818838,766390.087218342,0.0,1.0
2025-06-20,128.63,131.29,127.595,130.72,601662,128.483629919324,131.140603063889,127.449807661946,130.571251675768,602347.420512597,0.0,1.0
2025-06-23,130.03,130.56,126.1,128.07,470007,129.882036837516,130.41143374226,125.956508845734,127.924267152047,470542.437569374,0.0,1.0
2025-06-24,132.51,134.8162,130.7462,132.09,333393,132.359214806885,134.662790545981,130.59742186238,131.939692731427,333772.805274318,0.0,1.0
2025-06-25,133.28,135.685,132.91,134.26,395036,133.128338611891,135.530601924928,132.758759640654,134.107223454625,395486.029713716,0.0,1.0
2025-06-26,133.84,134.6573,132.9,133.44,419227,133.687701379168,134.504071360766,132.74877101981,133.288156545398,419704.588388886,0.0,1.0
2025-06-27,132.31,135.96,131.17,134.93,547296,132.159442390001,135.805288998144,131.020739613758,134.776461051189,547919.486118221,0.0,1.0
2025-06-30,132.5,134.16,131.92,133.21,260028,132.349226186041,134.007337246183,131.769886177076,133.058418265981,260324.226992979,0.0,1.0
2025-07-01,133.59,134.69,130.8711,131.84,328567,133.437985858062,134.536734150927,130.722179736724,131.689977210322,328941.307437668,0.0,1.0
2025-07-02,137.55,137.775,133.01,133.49,269101,137.393479712377,137.618223681372,132.858645849097,133.33809964962,269407.563062584,0.0,1.0
2025-07-03,138.14,139.29,137.39,138.0,157376,137.982808342186,139.131499739273,137.233661778869,137.842967650367,157555.284612608,0.0,1.0
2025-07-07,136.61,138.615992,135.55,136.6,246243,136.454549353019,138.458258703475,135.395755543531,136.444560732175,246523.522956882,0.0,1.0
2025-07-08,138.07,139.11,135.87,137.74,344760,137.912887996277,138.951704564077,135.715391410546,137.583263508417,345152.75469603,0.0,1.0
2025-07-09,141.13,141.71,136.94,138.74,525317,140.969405974611,141.548745983576,136.784173840879,138.58212559284,525915.447379784,0.0,1.0
2025-07-10,143.62,144.54,140.76,141.13,367463,143.456572564824,144.375525682493,140.599827003374,140.969405974611,367881.618223888,0.0,1.0
2025-07-11,140.73,143.24,140.72,142.03,220817,140.569861140842,143.077004972743,140.559872519998,141.868381850592,221068.55735501,0.0,1.0
2025-07-14,141.48,141.54,138.24,140.54,254248,141.319007704159,141.378939429224,138.082694550629,140.380077344801,254537.642348174,0.0,1.0
2025-07-15,139.105,143.435,138.39,143.11,483652,138.946710253654,143.271783079206,138.232523863292,142.947152901768,484202.982115805,0.0,1.0
2025-07-16,139.42,139.55,134.595,139.4,475954,139.261351810248,139.391203881223,134.441842252907,139.241374568559,476496.212462565,0.0,1.0
2025-07-17,142.73,143.7,139.21,139.21,379244,142.567585309688,143.536481531578,139.051590772519,139.051590772519,379676.039279328,0.0,1.0
2025-07-18,143.25,144.09,141.79,144.09,239254,143.086993593588,143.926037744503,141.62865495033,143.926037744503,239526.561004884,0.0,1.0
2025-07-21,142.66,145.52,142.18,143.9,276530,142.497664963778,145.354410525228,142.018211163255,143.736253948462,276845.026267819,0.0,1.0
2025-07-22,140.68,142.88,139.4367,142.47,341696,140.519918036621,142.717414622351,139.278032807058,142.307881167738,342085.264150755,0.0,1.0
2025-07-23,142.84,143.16,140.445,141.32,217219,142.677460138974,142.99709600599,140.285185446781,141.159189770651,217466.45847058,0.0,1.0
2025-07-24,140.91,143.3,140.42,142.37,275291,140.749656316038,143.136936697809,140.260213894671,142.207994959295,275604.61478427,0.0,1.0
2025-07-25,140.54,141.17,138.49,141.17,182600,140.380077344801,141.009360457988,138.332410071734,141.009360457988,182808.020093675,0.0,1.0
2025-07-28,141.94,143.26,140.99,141.23,260395,141.778484262994,143.096982214432,140.829565282792,141.069292183053,260691.645083747,0.0,1.0
2025-07-29,142.21,144.52,141.76,143.74,308014,142.048177025788,144.355548440805,141.598689087797,143.576436014955,308364.893215405,0.0,1.0
2025-07-30,144.07,145.21,142.48,143.68,432011,143.906060502814,145.044763279057,142.317869788582,143.516504289889,432503.152073869,0.0,1.0
2025-07-31,138.92,144.09,138.28,144.0,364806,138.761920768036,143.926037744503,138.122649034006,143.836140156905,365221.591337859,0.0,1.0
2025-08-01,135.25,136.45,131.585,136.45,468827,135.096096918204,136.294731419511,131.435267378794,136.294731419511,469361.093299326,0.0,1.0
2025-08-04,140.56,141.03,136.02,138.28,495347,140.40005458649,140.869519766169,135.86522072321,138.122649034006,495911.305199021,0.0,1.0
2025-08-05,139.58,142.49,136.5718,141.23,676746,139.421169743755,142.327858409426,136.416392821394,141.069292183053,677516.957099201,0.0,1.0
2025-08-06,139.81,142.5,128.4,128.4,864430,139.650908023173,142.33784703027,128.253891639907,128.253891639907,865414.768946191,0.0,1.0
2025-08-07,146.5,146.66,140.66,143.04,568182,146.333295367962,146.49311330147,140.499940794932,142.877232555859,568829.279698051,0.0,1.0
2025-08-08,150.82,152.23,147.61,148.39,470329,150.648379572669,152.056775111706,147.442032281672,148.221144707522,470864.804395607,0.0,1.0
2025-08-11,151.61,152.24,148.96,150.86,733356,151.437480619363,152.06676373255,148.790496095643,150.688334056046,734191.447885088,0.0,1.0
2025-08-12,158.81,163.075,152.29,154.19,963937,158.629287627209,162.889434417273,152.116706836771,154.014544797175,965035.128505125,0.0,1.0
2025-08-13,162.52,162.785,157.815,159.29,489052,162.335065960418,162.59976441279,157.635419853208,159.108741427732,489609.133860085,0.0,1.0
2025-08-14,161.89,163.0,159.3368,159.85,896617,161.705782847231,162.814519760941,159.155488173283,159.668104195009,897638.43675975,0.0,1.0
2025-08-15,151.4,160.455,151.125,160.42,547025,151.227719581635,160.272415756084,150.953032508418,160.23745558313,547648.177391796,0.0,1.0
2025-08-18,153.23,153.68,150.22,151.4,341761,153.055637196129,153.505125134119,150.049062322016,151.227719581635,342150.338199529,0.0,1.0
2025-08-19,150.41,154.25,149.305,152.82,415447,150.238846118056,154.07447652224,149.135103514769,152.646103741515,415920.28216789,0.0,1.0
2025-08-20,147.74,148.935,143.38,148.64,491136,147.571884352647,148.765524543532,143.216845664563,148.470860228627,491695.507977692,0.0,1.0
2025-08-21,148.07,148.21,145.9,147.55,232466,147.901508840506,148.041349532325,145.733978117308,147.382100556606,232730.82803448,0.0,1.0
2025-08-22,154.515,156.46,147.82,148.88,375893,154.339174974612,156.281961728815,147.6517933194,148.710587128889,376321.221780238,0.0,1.0
2025-08-25,153.01,155.34,152.81,154.57,258840,152.935773745998,155.264643446202,152.73587076744,154.495016978752,258965.626092021,0.1,1.0
2025-08-26,154.44,155.9976,151.62,153.82,273859,154.365080042689,155.921924439701,151.546448045018,153.745380809159,273991.915453311,0.0,1.0
2025-08-27,153.73,156.74,153.56,155.77,422947,153.655424468808,156.663964296109,153.485506937033,155.694434850102,423152.274218597,0.0,1.0
2025-08-28,155.55,156.91,154.1,154.61,244146,155.474541573688,156.833881827884,154.02524497914,154.534997574464,244264.494467093,0.0,1.0
2025-08-29,149.68,154.85,147.6925,154.65,290725,149.607389153003,154.774881148734,147.62085330358,154.574978170176,290866.101242477,0.0,1.0
2025-09-02,145.49,147.58,144.09,145.9,435588,145.419421752207,147.508407878141,144.020100902299,145.829222858252,435799.409435062,0.0,1.0
2025-09-03,145.25,147.695,144.33,146.64,284618,145.179538177937,147.623352090812,144.259984476569,146.568863878917,284756.137254903,0.0,1.0
2025-09-04,150.14,150.32,145.505,145.51,243421,150.067166003687,150.247078684389,145.434414475599,145.439412050063,243539.142593671,0.0,1.0
2025-09-05,153.74,154.515,150.08,151.51,243734,153.665419617736,154.440043659649,150.007195110119,151.436501406811,243852.29450592,0.0,1.0
2025-09-08,154.43,156.42,152.97,154.9,304234,154.355084893762,156.344119530416,152.895793150286,154.824856893373,304381.657736361,0.0,1.0
2025-09-09,154.76,155.63,151.9486,154.24,192147,154.684924808383,155.554502765111,151.874888638789,154.165177064131,192240.257134537,0.0,1.0
2025-09-10,157.25,158.58,154.77,155.53,289576,157.173716891433,158.503071698845,154.694919957311,155.454551275832,289716.54358377,0.0,1.0
2025-09-11,159.52,161.42,157.59,158.14,301802,159.442615698069,161.341693994373,157.513551954982,158.063285146017,301948.477383033,0.0,1.0
2025-09-12,157.44,159.62,155.83,158.78,227325,157.363624721063,159.542567187348,155.754405743669,158.702974677404,227435.330518346,0.0,1.0
2025-09-15,156.74,159.61,155.39,157.25,371719,156.663964296109,159.532572038421,155.314619190841,157.173716891433,371899.411085227,0.0,1.0
2025-09-16,158.03,158.91,155.075,157.39,335961,157.95333850781,158.832911613467,154.999771999612,157.313648976424,336124.05620268,0.0,1.0
2025-09-17,157.79,160.0,155.25,157.73,254092,157.71345493354,159.922382846609,155.17468710585,157.653484039973,254215.32168511,0.0,1.0
2025-09-18,169.75,171.21,160.68,160.68,855846,169.667653051324,171.1269447948,160.602052973707,160.602052973707,856261.37856727,0.0,1.0
2025-09-19,174.35,174.51,166.5,171.88,1498530,174.265421558164,174.425343941011,166.419229649753,171.79661977297,1499257.30052417,0.0,1.0
2025-09-22,174.765,175.18,170.8575,174.08,441356,174.680220238673,175.095018919181,170.774615795091,173.995552537111,441570.208891477,0.0,1.0
2025-09-23,176.59,179.28,175.2,175.65,374367,176.504334918017,179.193029979625,175.115009217037,175.564790918793,374548.696272568,0.0,1.0
2025-09-24,170.77,175.88,169.85,175.86,234225,170.687158241971,175.794679344135,169.767604540603,175.774689046279,234338.679382645,0.0,1.0
2025-09-25,167.35,168.23,163.7,168.23,397736,167.268817308625,168.148390414282,163.620587949937,168.148390414282,397929.038245002,0.0,1.0
2025-09-26,166.46,167.95,163.93,167.01,274173,166.379249054041,167.8685262443,163.850476375279,166.928982245076,274306.067850903,0.0,1.0
2025-09-29,166.76,168.76,164.4,168.25,274475,166.679103521878,168.678133307461,164.320248374891,168.168380712137,274608.214424384,0.0,1.0
2025-09-30,170.14,170.54,163.13,167.0,434300,170.057463859513,170.457269816629,163.050864461046,166.918987096148,434510.784313725,0.0,1.0
2025-10-01,176.195,176.575,167.23,168.23,537322,176.109526535364,176.489342194625,167.14887552149,168.148390414282,537582.785284412,0.0,1.0
2025-10-02,178.08,180.895,173.935,179.76,380862,177.993612108276,180.807246531483,173.850622877656,179.672797128165,381046.848573092,0.0,1.0
2025-10-03,173.86,179.9999,172.91,177.75,310359,173.775659260697,179.912580750946,172.826120112545,177.663772193655,310509.630460104,0.0,1.0
2025-10-06,176.02,179.41,173.86,177.28,397164,175.934611429126,179.322966915688,173.775659260697,177.194000194043,397356.760629004,0.0,1.0
2025-10-07,173.09,177.95,171.28,177.11,209493,173.006032793247,177.863675172213,171.196910837295,177.024082662268,209594.675888177,0.0,1.0
2025-10-08,174.92,175.77,171.82,173.78,234564,174.835145047055,175.684732705928,171.736648879402,173.695698069273,234677.843913804,0.0,1.0
2025-10-09,179.98,180.53,174.02,174.73,345497,179.892690404579,180.442423595615,173.935581643543,174.645237217425,345664.684430208,0.0,1.0
2025-10-10,169.62,183.93,169.355,180.85,477944,169.537716115261,183.840774231105,169.272844668672,180.762268361308,478175.966608427,0.0,1.0
2025-10-13,182.15,182.692,174.121,176.58,380345,182.061637721937,182.603374793829,174.036532647715,176.494339769089,380529.597650941,0.0,1.0
2025-10-14,182.75,185.0,176.15,177.52,300308,182.661346657611,184.910255166392,176.064548365189,177.433883768313,300453.752281111,0.0,1.0
2025-10-15,189.96,190.14,184.85,186.99,300348,189.867849034637,190.047761715339,184.760327932473,186.899289803046,300493.771694816,0.0,1.0
2025-10-16,192.22,194.685,188.92,191.73,818817,192.126752692345,194.590556903076,188.828353546134,191.636990394877,819214.406814211,0.0,1.0
2025-10-17,191.98,195.225,189.49,189.49,533039,191.886869118075,195.130294945183,189.398077035025,189.398077035025,533297.706561833,0.0,1.0
2025-10-20,197.44,198.68,192.51,192.51,787542,197.344220432716,198.583618899777,192.416612011254,192.416612011254,787924.227722771,0.0,1.0
2025-10-21,196.58,197.39,192.51,196.57,386406,196.484637624915,197.294244688076,192.416612011254,196.474642475987,386593.539312755,0.0,1.0
2025-10-22,190.46,196.7,185.5213,195.4,517163,190.367606481032,196.60457941205,185.431302280004,195.305210051421,517414.001261892,0.0,1.0
2025-10-23,198.42,203.2,189.29,190.29,487269,198.323745027651,203.101426215194,189.198174056466,190.197688949258,487505.492428655,0.0,1.0
2025-10-24,202.61,205.36,200.37,201.0,341974,202.511712428447,205.260378383623,200.272799068594,200.902493451053,342139.974568045,0.0,1.0
2025-10-27,205.12,206.85,203.145,204.5,270121,205.020494809353,206.749655573882,203.04645289609,204.400795575822,270252.101242477,0.0,1.0
2025-10-28,204.62,205.473,200.71,205.14,410051,204.520737362957,205.373323566508,200.612634132143,205.040485107209,410250.01523976,0.0,1.0
2025-10-29,208.05,213.635,205.13,205.62,502534,207.949073445231,213.531364121471,205.030489958281,205.520252255749,502777.901184237,0.0,1.0
2025-10-30,205.61,210.41,203.87,207.39,318364,205.510257106821,210.307928592219,203.771101193364,207.289393615989,318518.515628033,0.0,1.0
2025-10-31,202.73,208.21,200.31,206.55,419740,202.631654215582,208.108995828078,200.212828175027,206.449801106044,419943.717724713,0.0,1.0
2025-11-03,205.61,205.85,199.42,205.68,508189,205.510257106821,205.750140681091,199.323259920442,205.580223149316,508435.645796932,0.0,1.0
2025-11-04,195.05,201.2,193.95,199.41,554387,194.955379838944,201.102396429611,193.855913456874,199.313264771514,554656.067656767,0.0,1.0
2025-11-05,225.8,232.05,205.78,221.56,2752820,225.690462792277,231.937430872223,205.680174638595,221.452519646842,2754156.06095904,0.0,1.0
2025-11-06,219.2,226.06,215.86,225.9,527051,219.093664499854,225.950336664403,215.755284757932,225.790414281556,527306.800330034,0.0,1.0
2025-11-07,216.73,219.2,210.13,214.37,563108,216.62486271466,219.093664499854,210.028064422237,214.266007567672,563381.300330033,0.0,1.0
2025-11-10,219.3,224.39,218.81,224.26,391478,219.193615989134,224.281146793441,218.703853691666,224.151209857378,391668.000970685,0.0,1.0
2025-11-11,215.98,219.08,214.045,217.13,409554,215.875226545066,218.97372271272,213.941165227515,217.024668671776,409752.774024462,0.0,1.0
2025-11-12,212.79,222.92,212.14,221.05,597348,212.686774037062,222.811859901038,212.037089356748,220.942767051518,597637.918462435,0.0,1.0
2025-11-13,202.82,211.17,199.075,210.21,511854,202.721610555933,211.06755991074,198.978427282429,210.108025613661,512102.424577752,0.0,1.0
2025-11-14,202.48,207.86,192.57,192.57,450232,202.381775492384,207.759165615601,192.476582904822,192.476582904822,450450.516792855,0.0,1.0
2025-11-17,198.54,206.51,197.525,200.27,280518,198.443686814786,206.409820510333,197.429179198603,200.172847579315,280654.147350029,0.0,1.0
2025-11-18,199.22,202.14,193.22,196.82,513097,199.123356941884,202.041940428835,193.126267585136,196.724521199185,513346.027858669,0.0,1.0
2025-11-19,198.89,207.0845,198.57,199.24,386212,198.793517027263,206.984041816241,198.47367226157,199.14334723974,386399.44515628,0.0,1.0
2025-11-20,188.88,209.98,187.7101,206.41,555727,188.788372950422,209.878137188319,187.619040477345,206.309869021054,555996.718015919,0.0,1.0
2025-11-21,196.0,198.845,188.64,189.55,440899,195.904918987096,198.748538857087,188.548489376152,189.458047928592,441112.987089886,0.0,1.0
2025-11-24,206.04,206.47,195.96,198.21,306750,206.04,206.47,195.96,198.21,306750,0.1,1.0
2025-11-25,205.92,209.785,200.3,205.9,317056,205.92,209.785,200.3,205.9,317056,0.0,1.0
2025-11-26,209.9,213.3366,205.95,206.58,545162,209.9,213.3366,205.95,206.58,545162,0.0,1.0