date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-02-17,13.5,13.75,12.75,13.0,24948,6.45567543863065,6.57522498379047,6.09702680315117,6.21657634831099,52170.8383889014,0.0,1.0
1994-02-18,13.0,13.25,12.5,13.25,13570,6.21657634831099,6.33612589347082,5.97747725799134,6.33612589347082,28377.3559779298,0.0,1.0
1994-02-22,13.25,13.25,12.5,12.5,5867,6.33612589347082,6.33612589347082,5.97747725799134,5.97747725799134,12268.9718144815,0.0,1.0
1994-02-23,12.62,13.25,12.5,12.5,13156,6.03486103966806,6.33612589347082,5.97747725799134,5.97747725799134,27511.6061345353,0.0,1.0
1994-02-24,13.0,13.5,12.5,12.5,45156,6.21657634831099,6.45567543863065,5.97747725799134,5.97747725799134,94429.4684258953,0.0,1.0
1994-02-25,13.75,14.0,13.0,13.25,158400,6.57522498379047,6.6947745289503,6.21657634831099,6.33612589347082,331243.418342232,0.0,1.0
1994-02-28,14.0,14.0,13.25,14.0,65837,6.734943176124,6.734943176124,6.37414264883165,6.734943176124,136856.09156549,0.084,1.0
1994-03-01,14.0,14.0,13.25,14.0,99615,6.734943176124,6.734943176124,6.37414264883165,6.734943176124,207070.789393446,0.0,1.0
1994-03-02,13.62,13.75,13.0,13.25,17067,6.55213757562921,6.61467633369322,6.25387580640086,6.37414264883165,35477.3594596993,0.0,1.0
1994-03-03,13.5,13.75,13.25,13.25,50667,6.49440949126243,6.61467633369322,6.37414264883165,6.37414264883165,105322.046741934,0.0,1.0
1994-03-04,13.5,14.0,13.5,13.5,12800,6.49440949126243,6.734943176124,6.49440949126243,6.49440949126243,26607.4999170417,0.0,1.0
1994-03-07,13.5,14.0,13.5,13.5,16000,6.49440949126243,6.734943176124,6.49440949126243,6.49440949126243,33259.3748963021,0.0,1.0
1994-03-08,13.5,14.0,13.5,14.0,10785,6.49440949126243,6.734943176124,6.49440949126243,6.734943176124,22418.8973910387,0.0,1.0
1994-03-09,13.5,14.0,13.5,14.0,16652,6.49440949126243,6.734943176124,6.49440949126243,6.734943176124,34614.6944233265,0.0,1.0
1994-03-10,13.5,14.0,13.5,13.5,12267,6.49440949126243,6.734943176124,6.49440949126243,6.49440949126243,25499.5469908086,0.0,1.0
1994-03-11,13.62,14.0,13.5,13.5,7822,6.55213757562921,6.734943176124,6.49440949126243,6.49440949126243,16259.6769024297,0.0,1.0
1994-03-14,13.62,14.0,13.5,14.0,16770,6.55213757562921,6.734943176124,6.49440949126243,6.734943176124,34859.9823131867,0.0,1.0
1994-03-15,14.0,14.0,13.5,14.0,8000,6.734943176124,6.734943176124,6.49440949126243,6.734943176124,16629.6874481511,0.0,1.0
1994-03-16,13.5,14.0,13.5,14.0,11852,6.49440949126243,6.734943176124,6.49440949126243,6.734943176124,24636.8819544358,0.0,1.0
1994-03-17,13.5,14.0,13.5,14.0,11437,6.49440949126243,6.734943176124,6.49440949126243,6.734943176124,23774.216918063,0.0,1.0
1994-03-18,13.5,14.0,13.25,14.0,121363,6.49440949126243,6.734943176124,6.37414264883165,6.734943176124,252278.594721245,0.0,1.0
1994-03-21,13.75,13.75,13.25,13.25,7467,6.61467633369322,6.61467633369322,6.37414264883165,6.37414264883165,15521.734521918,0.0,1.0
1994-03-22,13.25,13.75,13.25,13.75,26785,6.37414264883165,6.61467633369322,6.37414264883165,6.61467633369322,55678.2722873407,0.0,1.0
1994-03-23,13.25,13.75,13.25,13.25,9837,6.37414264883165,6.61467633369322,6.37414264883165,6.37414264883165,20448.2794284327,0.0,1.0
1994-03-24,13.25,13.62,13.0,13.25,83200,6.37414264883165,6.55213757562921,6.25387580640086,6.37414264883165,172948.749460771,0.0,1.0
1994-03-25,13.75,14.5,13.0,13.0,67970,6.61467633369322,6.97547686098557,6.25387580640086,6.25387580640086,141289.981981353,0.0,1.0
1994-03-28,14.0,14.5,13.75,13.75,48178,6.734943176124,6.97547686098557,6.61467633369322,6.61467633369322,100148.135234628,0.0,1.0
1994-03-29,13.5,14.0,13.5,14.0,45570,6.49440949126243,6.734943176124,6.49440949126243,6.734943176124,94726.8571265305,0.0,1.0
1994-03-30,13.0,14.5,13.0,13.5,125867,6.25387580640086,6.97547686098557,6.25387580640086,6.49440949126243,261641.108754554,0.0,1.0
1994-03-31,13.0,13.5,12.75,13.0,110933,6.25387580640086,6.49440949126243,6.13360896397007,6.25387580640086,230597.639710718,0.0,1.0
1994-04-04,12.0,13.25,11.75,12.5,41600,5.77280843667772,6.37414264883165,5.65254159424693,6.01334212153929,86474.3747303855,0.0,1.0
1994-04-05,12.5,12.5,12.0,12.0,36444,6.01334212153929,6.01334212153929,5.77280843667772,5.77280843667772,75756.5411700522,0.0,1.0
1994-04-06,12.5,12.5,12.0,12.0,7644,6.01334212153929,6.01334212153929,5.77280843667772,5.77280843667772,15889.6663567083,0.0,1.0
1994-04-07,12.5,12.5,12.5,12.5,0,6.01334212153929,6.01334212153929,6.01334212153929,6.01334212153929,0,0.0,1.0
1994-04-08,12.0,12.5,12.0,12.0,11556,5.77280843667772,6.01334212153929,5.77280843667772,5.77280843667772,24021.5835188542,0.0,1.0
1994-04-11,12.0,12.5,11.75,11.75,13452,5.77280843667772,6.01334212153929,5.65254159424693,5.65254159424693,27962.819444066,0.0,1.0
1994-04-12,12.5,12.5,12.0,12.5,5452,6.01334212153929,6.01334212153929,5.77280843667772,6.01334212153929,11333.1319959149,0.0,1.0
1994-04-13,12.5,12.5,12.0,12.0,6578,6.01334212153929,6.01334212153929,5.77280843667772,5.77280843667772,13673.7605042422,0.0,1.0
1994-04-14,12.0,12.5,12.0,12.0,1778,5.77280843667772,6.01334212153929,5.77280843667772,5.77280843667772,3695.94803535157,0.0,1.0
1994-04-15,11.75,12.5,11.75,12.0,4563,5.65254159424693,6.01334212153929,5.65254159424693,5.77280843667772,9485.15797823917,0.0,1.0
1994-04-18,11.5,12.25,11.5,11.75,9185,5.53227475181614,5.8930752791085,5.53227475181614,5.65254159424693,19092.9599014085,0.0,1.0
1994-04-19,11.5,11.75,10.75,11.5,8237,5.53227475181614,5.65254159424693,5.17147422452379,5.53227475181614,17122.3419388026,0.0,1.0
1994-04-20,10.5,11.25,9.75,11.0,37333,5.051207382093,5.41200790938536,4.69040685480064,5.29174106695457,77604.515187728,0.0,1.0
1994-04-21,10.5,10.5,10.0,10.0,7348,5.051207382093,5.051207382093,4.81067369723143,4.81067369723143,15274.3679211268,0.0,1.0
1994-04-22,10.0,10.5,10.0,10.5,3022,4.81067369723143,5.051207382093,4.81067369723143,5.051207382093,6281.86443353907,0.0,1.0
1994-04-25,10.75,10.75,10.0,10.0,10548,5.17147422452379,5.17147422452379,4.81067369723143,4.81067369723143,21926.2429003872,0.0,1.0
1994-04-26,11.0,11.0,10.25,10.75,18548,5.29174106695457,5.29174106695457,4.93094053966222,5.17147422452379,38555.9303485383,0.0,1.0
1994-04-28,11.0,12.0,11.0,11.25,6815,5.29174106695457,5.77280843667772,5.29174106695457,5.41200790938536,14166.4149948937,0.0,1.0
1994-04-29,11.75,12.0,11.25,12.0,4267,5.65254159424693,5.77280843667772,5.41200790938536,5.77280843667772,8869.85954265758,0.0,1.0
1994-05-02,12.0,12.0,11.25,11.25,948,5.77280843667772,5.77280843667772,5.41200790938536,5.41200790938536,1970.6179626059,0.0,1.0
1994-05-03,12.25,12.25,11.5,12.0,137363,5.8930752791085,5.8930752791085,5.53227475181614,5.77280843667772,285537.969617547,0.0,1.0
1994-05-04,11.5,11.5,11.5,11.5,948,5.53227475181614,5.53227475181614,5.53227475181614,5.53227475181614,1970.6179626059,0.0,1.0
1994-05-05,11.5,12.25,11.5,12.25,4563,5.53227475181614,5.8930752791085,5.53227475181614,5.8930752791085,9485.15797823917,0.0,1.0
1994-05-06,12.75,12.75,11.5,11.5,12800,6.13360896397007,6.13360896397007,5.53227475181614,5.53227475181614,26607.4999170417,0.0,1.0
1994-05-09,12.75,12.75,12.0,12.25,6400,6.13360896397007,6.13360896397007,5.77280843667772,5.8930752791085,13303.7499585209,0.0,1.0
1994-05-10,12.5,12.5,12.0,12.0,14400,6.01334212153929,6.01334212153929,5.77280843667772,5.77280843667772,29933.4374066719,0.0,1.0
1994-05-11,12.0,12.75,12.0,12.0,7230,5.77280843667772,6.13360896397007,5.77280843667772,5.77280843667772,15029.0800312665,0.0,1.0
1994-05-12,12.0,12.5,12.0,12.0,3615,5.77280843667772,6.01334212153929,5.77280843667772,5.77280843667772,7514.54001563326,0.0,1.0
1994-05-13,12.25,12.25,12.0,12.0,70637,5.8930752791085,5.8930752791085,5.77280843667772,5.77280843667772,146833.904034381,0.0,1.0
1994-05-16,12.13,12.5,12.0,12.0,8000,5.83534719474173,6.01334212153929,5.77280843667772,5.77280843667772,16629.6874481511,0.0,1.0
1994-05-17,12.5,12.5,12.0,12.0,2844,6.01334212153929,6.01334212153929,5.77280843667772,5.77280843667772,5911.8538878177,0.0,1.0
1994-05-18,12.0,12.13,12.0,12.0,5985,5.77280843667772,5.83534719474173,5.77280843667772,5.77280843667772,12441.084922148,0.0,1.0
1994-05-19,12.0,12.0,12.0,12.0,3200,5.77280843667772,5.77280843667772,5.77280843667772,5.77280843667772,6651.87497926042,0.0,1.0
1994-05-20,12.13,12.5,12.0,12.0,13570,5.83534719474173,6.01334212153929,5.77280843667772,5.77280843667772,28208.1073339262,0.0,1.0
1994-05-23,12.13,12.13,12.13,12.13,0,5.83534719474173,5.83534719474173,5.83534719474173,5.83534719474173,0,0.0,1.0
1994-05-24,12.25,12.25,12.0,12.0,4978,5.93348493816525,5.93348493816525,5.81239340881494,5.81239340881494,10277.3497591209,0.084,1.0
1994-05-25,12.0,12.25,12.0,12.25,8356,5.81239340881494,5.93348493816525,5.81239340881494,5.93348493816525,17251.4131352379,0.0,1.0
1994-05-26,11.75,12.25,11.75,12.25,2430,5.69130187946462,5.93348493816525,5.69130187946462,5.93348493816525,5016.86619418718,0.0,1.0
1994-05-27,11.75,12.25,11.75,11.75,3200,5.69130187946462,5.93348493816525,5.69130187946462,5.69130187946462,6606.57276600781,0.0,1.0
1994-05-31,11.75,12.25,11.75,12.25,770,5.69130187946462,5.93348493816525,5.69130187946462,5.93348493816525,1589.70657182063,0.0,1.0
1994-06-01,12.25,12.25,11.75,12.25,3200,5.93348493816525,5.93348493816525,5.69130187946462,5.93348493816525,6606.5727660078,0.0,1.0
1994-06-02,11.75,12.0,11.75,12.0,1363,5.69130187946462,5.81239340881494,5.69130187946462,5.81239340881494,2813.98708752145,0.0,1.0
1994-06-03,11.75,12.0,11.75,11.75,533,5.69130187946462,5.81239340881494,5.69130187946462,5.69130187946462,1100.40727633818,0.0,1.0
1994-06-06,11.75,12.25,11.75,11.75,5333,5.69130187946462,5.93348493816525,5.69130187946462,5.69130187946462,11010.2664253499,0.0,1.0
1994-06-07,12.0,12.25,11.75,12.25,2548,5.81239340881494,5.93348493816525,5.69130187946462,5.93348493816525,5260.48356493371,0.0,1.0
1994-06-08,11.75,12.0,11.75,11.75,3022,5.69130187946462,5.81239340881494,5.69130187946462,5.69130187946462,6239.08215589862,0.0,1.0
1994-06-09,11.75,11.88,11.75,11.75,34667,5.69130187946462,5.75426947472679,5.69130187946462,5.69130187946462,71571.8931497477,0.0,1.0
1994-06-10,11.75,12.25,11.75,12.25,1244,5.69130187946462,5.93348493816525,5.69130187946462,5.93348493816525,2568.30516278553,0.0,1.0
1994-06-13,11.75,11.75,11.75,11.75,356,5.69130187946462,5.69130187946462,5.69130187946462,5.69130187946462,734.981220218368,0.0,1.0
1994-06-14,11.75,12.25,11.75,12.25,3970,5.69130187946462,5.93348493816525,5.69130187946462,5.93348493816525,8196.27933782843,0.0,1.0
1994-06-15,11.75,12.25,11.75,11.75,5867,5.69130187946462,5.93348493816525,5.69130187946462,5.69130187946462,12112.7382556774,0.0,1.0
1994-06-16,11.75,11.75,11.75,11.75,0,5.69130187946462,5.69130187946462,5.69130187946462,5.69130187946462,0,0.0,1.0
1994-06-17,12.25,12.25,11.75,12.25,7644,5.93348493816525,5.93348493816525,5.69130187946462,5.93348493816525,15781.4506948011,0.0,1.0
1994-06-20,11.75,11.75,11.75,11.75,6400,5.69130187946462,5.69130187946462,5.69130187946462,5.69130187946462,13213.1455320156,0.0,1.0
1994-06-21,12.25,12.25,11.75,11.75,19200,5.93348493816525,5.93348493816525,5.69130187946462,5.69130187946462,39639.4365960468,0.0,1.0
1994-06-22,11.75,11.75,11.75,11.75,178,5.69130187946462,5.69130187946462,5.69130187946462,5.69130187946462,367.490610109184,0.0,1.0
1994-06-23,11.5,11.75,11.5,11.75,3022,5.57021035011431,5.69130187946462,5.57021035011431,5.69130187946462,6239.08215589862,0.0,1.0
1994-06-24,11.5,11.5,11.5,11.5,0,5.57021035011431,5.57021035011431,5.57021035011431,5.57021035011431,0,0.0,1.0
1994-06-27,12.25,12.25,11.5,11.5,11200,5.93348493816525,5.93348493816525,5.57021035011431,5.57021035011431,23123.0046810273,0.0,1.0
1994-06-28,12.25,12.25,11.5,11.5,830,5.93348493816525,5.93348493816525,5.57021035011431,5.57021035011431,1713.57981118327,0.0,1.0
1994-06-29,12.0,12.25,11.5,11.5,5156,5.81239340881494,5.93348493816525,5.57021035011431,5.57021035011431,10644.8403692301,0.0,1.0
1994-06-30,13.25,14.0,11.5,11.5,70222,6.41785105556649,6.78112564361742,5.57021035011431,5.57021035011431,144977.110242062,0.0,1.0
1994-07-01,13.0,13.75,12.75,13.25,24178,6.29675952621618,6.66003411426711,6.17566799686587,6.41785105556649,49916.7863551677,0.0,1.0
1994-07-05,12.5,13.5,12.5,13.0,23348,6.05457646751556,6.5389425849168,6.05457646751556,6.29675952621618,48203.2065439844,0.0,1.0
1994-07-06,12.5,12.5,12.5,12.5,652,6.05457646751556,6.05457646751556,6.05457646751556,6.05457646751556,1346.08920107409,0.0,1.0
1994-07-07,12.5,12.5,12.5,12.5,770,6.05457646751556,6.05457646751556,6.05457646751556,6.05457646751556,1589.70657182063,0.0,1.0
1994-07-08,12.5,13.25,12.5,13.25,2370,6.05457646751556,6.41785105556649,6.05457646751556,6.41785105556649,4892.99295482453,0.0,1.0
1994-07-11,12.5,13.25,12.5,13.25,4563,6.05457646751556,6.41785105556649,6.05457646751556,6.41785105556649,9420.55985352925,0.0,1.0
1994-07-12,13.25,13.75,12.75,12.75,38933,6.41785105556649,6.66003411426711,6.17566799686587,6.17566799686587,80379.2804684318,0.0,1.0
1994-07-13,13.0,13.75,13.0,13.0,6163,6.29675952621618,6.66003411426711,6.29675952621618,6.29675952621618,12723.8462365331,0.0,1.0
1994-07-14,13.0,13.75,13.0,13.0,3437,6.29675952621618,6.66003411426711,6.29675952621618,6.29675952621618,7095.87206149025,0.0,1.0
1994-07-15,13.75,13.75,13.0,13.0,4800,6.66003411426711,6.66003411426711,6.29675952621618,6.29675952621618,9909.85914901171,0.0,1.0
1994-07-18,13.0,13.75,13.0,13.0,2963,6.29675952621618,6.66003411426711,6.29675952621618,6.29675952621618,6117.27347052535,0.0,1.0
1994-07-19,13.25,13.75,13.0,13.75,47822,6.41785105556649,6.66003411426711,6.29675952621618,6.66003411426711,98731.1008800079,0.0,1.0
1994-07-20,13.25,13.25,13.0,13.25,2133,6.41785105556649,6.41785105556649,6.29675952621618,6.41785105556649,4403.69365934208,0.0,1.0
1994-07-21,13.13,13.75,13.0,13.0,10963,6.35972712147834,6.66003411426711,6.29675952621618,6.29675952621618,22633.7053855449,0.0,1.0
1994-07-22,13.75,13.75,13.0,13.25,8178,6.66003411426711,6.66003411426711,6.29675952621618,6.41785105556649,16883.9225251287,0.0,1.0
1994-07-25,13.75,13.75,13.25,13.25,9600,6.66003411426711,6.66003411426711,6.41785105556649,6.41785105556649,19819.7182980234,0.0,1.0
1994-07-26,13.25,13.75,13.25,13.25,4267,6.41785105556649,6.66003411426711,6.41785105556649,6.41785105556649,8809.45187267353,0.0,1.0
1994-07-27,13.25,14.0,13.25,13.5,10844,6.41785105556649,6.78112564361742,6.41785105556649,6.5389425849168,22388.0234608089,0.0,1.0
1994-07-28,13.25,13.25,13.25,13.25,415,6.41785105556649,6.41785105556649,6.41785105556649,6.41785105556649,856.789905591637,0.0,1.0
1994-07-29,13.25,13.25,13.25,13.25,1067,6.41785105556649,6.41785105556649,6.41785105556649,6.41785105556649,2202.87910666573,0.0,1.0
1994-08-01,13.25,14.0,13.25,14.0,1185,6.41785105556649,6.78112564361742,6.41785105556649,6.78112564361742,2446.49647741226,0.0,1.0
1994-08-02,13.25,14.0,13.25,13.25,415,6.41785105556649,6.78112564361742,6.41785105556649,6.41785105556649,856.789905591637,0.0,1.0
1994-08-03,13.25,14.0,13.25,14.0,1185,6.41785105556649,6.78112564361742,6.41785105556649,6.78112564361742,2446.49647741226,0.0,1.0
1994-08-04,13.25,13.25,13.25,13.25,237,6.41785105556649,6.41785105556649,6.41785105556649,6.41785105556649,489.299295482453,0.0,1.0
1994-08-05,13.25,13.25,13.25,13.25,0,6.41785105556649,6.41785105556649,6.41785105556649,6.41785105556649,0,0.0,1.0
1994-08-08,13.5,13.5,13.25,13.25,2430,6.5389425849168,6.5389425849168,6.41785105556649,6.41785105556649,5016.86619418718,0.0,1.0
1994-08-09,14.0,14.0,13.25,13.25,1067,6.78112564361742,6.78112564361742,6.41785105556649,6.41785105556649,2202.87910666573,0.0,1.0
1994-08-10,13.0,13.75,13.0,13.25,3556,6.29675952621618,6.66003411426711,6.29675952621618,6.41785105556649,7341.55398622617,0.0,1.0
1994-08-11,13.0,13.75,13.0,13.75,6933,6.29675952621618,6.66003411426711,6.29675952621618,6.66003411426711,14313.5528083538,0.0,1.0
1994-08-12,13.0,13.5,13.0,13.5,2548,6.29675952621618,6.5389425849168,6.29675952621618,6.5389425849168,5260.48356493371,0.0,1.0
1994-08-15,12.75,13.25,12.5,13.0,17422,6.17566799686587,6.41785105556649,6.05457646751556,6.29675952621618,35968.6596029337,0.0,1.0
1994-08-16,12.75,12.75,12.75,12.75,3556,6.17566799686587,6.17566799686587,6.17566799686587,6.17566799686587,7341.55398622617,0.0,1.0
1994-08-17,13.25,13.25,12.5,13.25,1778,6.41785105556649,6.41785105556649,6.05457646751556,6.41785105556649,3670.77699311309,0.0,1.0
1994-08-18,14.0,14.0,12.5,12.5,27615,6.78112564361742,6.78112564361742,6.05457646751556,6.05457646751556,57012.658416658,0.0,1.0
1994-08-19,14.0,14.0,13.25,14.0,6400,6.78112564361742,6.78112564361742,6.41785105556649,6.78112564361742,13213.1455320156,0.0,1.0
1994-08-22,13.5,14.0,13.25,13.5,41837,6.5389425849168,6.78112564361742,6.41785105556649,6.5389425849168,86374.7452535839,0.0,1.0
1994-08-23,13.5,13.5,13.25,13.25,2844,6.5389425849168,6.5389425849168,6.41785105556649,6.41785105556649,5871.59154578944,0.0,1.0
1994-08-24,13.25,14.25,13.25,13.25,34370,6.4585378094282,6.9459746252341,6.4585378094282,6.4585378094282,70511.7030259081,0.084,1.0
1994-08-25,14.25,14.25,13.25,14.25,57363,6.9459746252341,6.9459746252341,6.4585378094282,6.9459746252341,117682.945029827,0.0,1.0
1994-08-26,14.25,14.5,13.25,14.25,36267,6.9459746252341,7.06783382918557,6.4585378094282,6.9459746252341,74403.4894861975,0.0,1.0
1994-08-29,15.25,15.75,14.0,14.0,51378,7.43341144104,7.67712984894295,6.82411542128262,6.82411542128262,105404.430551792,0.0,1.0
1994-08-30,14.25,15.25,14.25,15.25,8000,6.9459746252341,7.43341144104,6.9459746252341,7.43341144104,16412.3835963708,0.0,1.0
1994-08-31,15.25,15.25,14.25,15.25,12267,7.43341144104,7.43341144104,6.9459746252341,7.43341144104,25166.3386970851,0.0,1.0
1994-09-01,15.25,15.25,14.25,14.25,6400,7.43341144104,7.43341144104,6.9459746252341,6.9459746252341,13129.9068770966,0.0,1.0
1994-09-02,14.75,15.25,14.25,14.25,10430,7.18969303313705,7.43341144104,6.9459746252341,6.9459746252341,21397.6451137684,0.0,1.0
1994-09-06,14.75,15.0,14.5,14.75,8415,7.18969303313705,7.31155223708852,7.06783382918557,7.18969303313705,17263.7759954325,0.0,1.0
1994-09-07,14.5,14.5,14.5,14.5,2548,7.06783382918557,7.06783382918557,7.06783382918557,7.06783382918557,5227.34417544411,0.0,1.0
1994-09-08,14.87,15.25,14.5,15.25,8356,7.24818545103376,7.43341144104,7.06783382918557,7.43341144104,17142.7346664093,0.0,1.0
1994-09-09,15.25,15.25,14.5,14.5,5570,7.43341144104,7.43341144104,7.06783382918557,7.06783382918557,11427.1220789732,0.0,1.0
1994-09-12,14.25,15.0,14.25,14.5,20148,6.9459746252341,7.31155223708852,6.9459746252341,7.06783382918557,41334.5880874599,0.0,1.0
1994-09-13,13.75,14.75,13.75,14.25,10963,6.70225621733115,7.18969303313705,6.70225621733115,6.9459746252341,22491.1201708766,0.0,1.0
1994-09-14,13.75,14.25,13.75,14.25,18844,6.70225621733115,6.9459746252341,6.70225621733115,6.9459746252341,38659.3695612514,0.0,1.0
1994-09-15,14.25,14.25,13.75,13.75,16237,6.9459746252341,6.9459746252341,6.70225621733115,6.70225621733115,33310.9840567841,0.0,1.0
1994-09-16,15.0,15.25,14.0,14.5,40000,7.31155223708852,7.43341144104,6.82411542128262,7.06783382918557,82061.9179818541,0.0,1.0
1994-09-19,15.12,16.0,15.0,15.25,121600,7.37004465498523,7.79898905289443,7.31155223708852,7.43341144104,249468.230664836,0.0,1.0
1994-09-20,15.0,15.5,14.75,15.5,83970,7.31155223708852,7.55527064499147,7.18969303313705,7.55527064499147,172268.481323407,0.0,1.0
1994-09-21,15.0,15.25,14.75,15.25,36148,7.31155223708852,7.43341144104,7.18969303313705,7.43341144104,74159.3552802015,0.0,1.0
1994-09-22,14.75,15.25,14.75,15.25,30578,7.18969303313705,7.43341144104,7.18969303313705,7.43341144104,62732.2332012283,0.0,1.0
1994-09-23,15.0,15.25,14.75,15.25,8237,7.31155223708852,7.43341144104,7.18969303313705,7.43341144104,16898.6004604133,0.0,1.0
1994-09-26,15.12,15.25,14.75,15.25,30815,7.37004465498523,7.43341144104,7.18969303313705,7.43341144104,63218.4500652708,0.0,1.0
1994-09-27,14.5,15.25,14.5,14.75,10015,7.06783382918557,7.43341144104,7.06783382918557,7.18969303313705,20546.2527147067,0.0,1.0
1994-09-28,14.63,14.75,14.5,14.75,830,7.13120061524034,7.18969303313705,7.06783382918557,7.18969303313705,1702.78479812347,0.0,1.0
1994-09-29,14.38,14.75,14.0,14.5,40178,7.00934141128887,7.18969303313705,6.82411542128262,7.06783382918557,82427.0935168733,0.0,1.0
1994-09-30,14.75,14.75,14.25,14.25,9956,7.18969303313705,7.18969303313705,6.9459746252341,6.9459746252341,20425.2113856835,0.0,1.0
1994-10-03,14.75,14.75,14.5,14.75,7052,7.18969303313705,7.18969303313705,7.06783382918557,7.18969303313705,14467.5161402009,0.0,1.0
1994-10-04,14.25,14.38,14.25,14.25,2252,6.9459746252341,7.00934141128887,6.9459746252341,6.9459746252341,4620.08598237838,0.0,1.0
1994-10-05,14.0,14.75,13.75,14.25,11378,6.82411542128262,7.18969303313705,6.70225621733115,6.9459746252341,23342.5125699384,0.0,1.0
1994-10-06,14.0,14.25,13.75,13.75,5037,6.82411542128262,6.9459746252341,6.70225621733115,6.70225621733115,10333.647021865,0.0,1.0
1994-10-07,13.75,14.25,13.75,14.25,4148,6.70225621733115,6.9459746252341,6.70225621733115,6.9459746252341,8509.82089471826,0.0,1.0
1994-10-10,14.25,14.25,14.25,14.25,948,6.9459746252341,6.9459746252341,6.9459746252341,6.9459746252341,1944.86745616994,0.0,1.0
1994-10-11,14.0,14.75,14.0,14.0,8000,6.82411542128262,7.18969303313705,6.82411542128262,6.82411542128262,16412.3835963708,0.0,1.0
1994-10-12,14.25,15.0,14.0,14.75,44267,6.9459746252341,7.31155223708852,6.82411542128262,7.18969303313705,90815.8730825683,0.0,1.0
1994-10-13,14.63,15.0,14.25,14.25,20800,7.13120061524034,7.31155223708852,6.9459746252341,6.9459746252341,42672.1973505641,0.0,1.0
1994-10-14,15.0,15.0,14.38,15.0,218430,7.31155223708852,7.31155223708852,7.00934141128887,7.31155223708852,448119.61861941,0.0,1.0
1994-10-17,15.75,16.0,14.75,15.0,53156,7.67712984894295,7.79898905289443,7.18969303313705,7.31155223708852,109052.082806086,0.0,1.0
1994-10-18,15.75,15.75,15.0,15.75,103348,7.67712984894295,7.67712984894295,7.31155223708852,7.67712984894295,212023.377489716,0.0,1.0
1994-10-19,15.75,15.75,15.25,15.25,25778,7.67712984894295,7.67712984894295,7.43341144104,7.43341144104,52884.8030434059,0.0,1.0
1994-10-20,15.75,15.75,15.25,15.25,21156,7.67712984894295,7.67712984894295,7.43341144104,7.43341144104,43402.5484206026,0.0,1.0
1994-10-21,17.0,17.0,15.25,15.25,110933,8.28642586870033,8.28642586870033,7.43341144104,7.43341144104,227584.368687025,0.0,1.0
1994-10-24,16.5,17.0,16.5,17.0,41244,8.04270746079738,8.28642586870033,8.04270746079738,8.28642586870033,84614.0436310897,0.0,1.0
1994-10-25,16.5,17.0,16.25,16.25,28563,8.04270746079738,8.28642586870033,7.9208482568459,7.9208482568459,58598.3640828924,0.0,1.0
1994-10-26,18.63,19.0,16.75,17.0,439052,9.08094787846395,9.26129950031213,8.16456666474885,8.28642586870033,900736.230344224,0.0,1.0
1994-10-27,19.0,19.0,18.5,19.0,284800,9.26129950031213,9.26129950031213,9.01758109240918,9.26129950031213,584280.856030801,0.0,1.0
1994-10-28,18.75,19.0,18.75,19.0,34370,9.13944029636065,9.26129950031213,9.13944029636065,9.26129950031213,70511.7030259081,0.0,1.0
1994-10-31,19.0,19.0,18.75,19.0,50667,9.26129950031213,9.26129950031213,9.13944029636065,9.26129950031213,103945.779959665,0.0,1.0
1994-11-01,18.75,19.0,18.75,19.0,77037,9.13944029636065,9.26129950031213,9.13944029636065,9.26129950031213,158045.099389202,0.0,1.0
1994-11-02,19.0,19.0,18.75,18.75,24830,9.26129950031213,9.26129950031213,9.13944029636065,9.13944029636065,50939.9355872359,0.0,1.0
1994-11-03,19.12,19.25,18.75,19.0,40178,9.31979191820884,9.38315870426361,9.13944029636065,9.26129950031213,82427.0935168733,0.0,1.0
1994-11-04,18.75,19.75,18.75,19.25,62163,9.13944029636065,9.62687711216656,9.13944029636065,9.38315870426361,127530.37518765,0.0,1.0
1994-11-07,18.25,19.75,18.25,19.75,22400,8.8957218884577,9.62687711216656,8.8957218884577,9.62687711216656,45954.6740698383,0.0,1.0
1994-11-08,18.25,18.75,18.25,18.25,7230,8.8957218884577,9.13944029636065,8.8957218884577,8.8957218884577,14832.6916752201,0.0,1.0
1994-11-09,18.0,18.25,17.5,18.25,41067,8.77386268450623,8.8957218884577,8.53014427660328,8.8957218884577,84250.91964402,0.0,1.0
1994-11-10,16.88,18.0,16.5,18.0,32237,8.22793345080362,8.77386268450623,8.04270746079738,8.77386268450623,66135.7512495257,0.0,1.0
1994-11-11,17.0,17.25,16.5,16.5,19022,8.28642586870033,8.4082850726518,8.04270746079738,8.04270746079738,39024.5450962707,0.0,1.0
1994-11-14,16.5,17.25,16.5,16.5,5985,8.04270746079738,8.4082850726518,8.04270746079738,8.04270746079738,12278.5144780349,0.0,1.0
1994-11-15,17.0,17.0,16.5,16.5,11022,8.28642586870033,8.28642586870033,8.04270746079738,8.04270746079738,22612.1614998999,0.0,1.0
1994-11-16,17.5,17.5,16.5,16.5,2252,8.53014427660328,8.53014427660328,8.04270746079738,8.04270746079738,4620.08598237838,0.0,1.0
1994-11-17,17.5,17.5,16.5,17.5,3022,8.53014427660328,8.53014427660328,8.04270746079738,8.53014427660328,6199.77790352907,0.0,1.0
1994-11-18,16.5,17.5,16.5,16.5,4800,8.04270746079738,8.53014427660328,8.04270746079738,8.04270746079738,9847.43015782248,0.0,1.0
1994-11-21,18.19,19.0,16.5,16.5,281600,8.86647567950935,9.26129950031213,8.04270746079738,8.04270746079738,577715.902592253,0.0,1.0
1994-11-22,18.12,19.0,18.0,18.75,41600,8.83235510240294,9.26129950031213,8.77386268450623,9.13944029636065,85344.3947011282,0.0,1.0
1994-11-23,17.5,18.25,17.5,18.0,13630,8.53014427660328,8.8957218884577,8.53014427660328,8.77386268450623,27962.5985523168,0.0,1.0
1994-11-25,18.0,18.0,17.5,17.5,356,8.77386268450623,8.77386268450623,8.53014427660328,8.53014427660328,730.351070038501,0.0,1.0
1994-11-28,18.25,18.25,17.5,17.5,1363,8.8957218884577,8.8957218884577,8.53014427660328,8.53014427660328,2796.25985523168,0.0,1.0
1994-11-29,17.5,18.25,17.5,18.25,1067,8.57108896913097,8.9384213535223,8.57108896913097,8.9384213535223,2178.54464785625,0.084,1.0
1994-11-30,18.25,18.25,18.25,18.25,2963,8.9384213535223,8.9384213535223,8.9384213535223,8.9384213535223,6049.69802399069,0.0,1.0
1994-12-01,17.5,17.5,17.5,17.5,4978,8.57108896913097,8.57108896913097,8.57108896913097,8.57108896913097,10163.8193599142,0.0,1.0
1994-12-02,17.5,18.0,17.5,18.0,12148,8.57108896913097,8.81597722539186,8.57108896913097,8.81597722539186,24803.1493740934,0.0,1.0
1994-12-05,17.87,18.0,17.5,18.0,9600,8.75230627876403,8.81597722539186,8.57108896913097,8.81597722539186,19600.7765880225,0.0,1.0
1994-12-06,18.0,18.0,17.5,17.5,125215,8.81597722539186,8.81597722539186,8.57108896913097,8.57108896913097,255657.420882212,0.0,1.0
1994-12-07,18.0,18.0,18.0,18.0,4030,8.81597722539186,8.81597722539186,8.81597722539186,8.81597722539186,8228.24267184693,0.0,1.0
1994-12-08,17.75,18.38,17.75,18.0,9363,8.69353309726142,9.00209230015013,8.69353309726142,8.81597722539186,19116.8824160057,0.0,1.0
1994-12-09,18.12,18.5,17.75,17.75,23585,8.87475040689447,9.06086548165274,8.69353309726142,8.69353309726142,48154.6162321365,0.0,1.0
1994-12-12,18.5,18.5,17.75,18.5,59615,9.06086548165274,9.06086548165274,8.69353309726142,9.06086548165274,121718.780864058,0.0,1.0
1994-12-13,18.25,18.5,17.75,18.5,7230,8.9384213535223,9.06086548165274,8.69353309726142,9.06086548165274,14761.8348678544,0.0,1.0
1994-12-14,18.5,18.5,17.75,17.75,1244,9.06086548165274,9.06086548165274,8.69353309726142,8.69353309726142,2539.93396619791,0.0,1.0
1994-12-15,18.5,18.5,17.75,17.81,2844,9.06086548165274,9.06086548165274,8.69353309726142,8.72291968801272,5806.73006420166,0.0,1.0
1994-12-16,17.75,18.5,17.75,18.5,652,8.69353309726142,9.06086548165274,8.69353309726142,9.06086548165274,1331.21940993653,0.0,1.0
1994-12-19,17.75,17.75,17.75,17.75,652,8.69353309726142,8.69353309726142,8.69353309726142,8.69353309726142,1331.21940993653,0.0,1.0
1994-12-20,18.5,18.5,17.75,17.75,4030,9.06086548165274,9.06086548165274,8.69353309726142,8.69353309726142,8228.24267184693,0.0,1.0
1994-12-21,17.25,18.5,17.25,17.75,22815,8.44864484100053,9.06086548165274,8.44864484100053,8.69353309726142,46582.4706099722,0.0,1.0
1994-12-22,16.75,16.75,15.5,16.25,26252,8.20375658473965,8.20375658473965,7.59153594408743,7.95886832847876,53599.9569779964,0.0,1.0
1994-12-23,16.5,16.75,16.25,16.75,6756,8.0813124566092,8.20375658473965,7.95886832847876,8.20375658473965,13794.0465238208,0.0,1.0
1994-12-27,16.75,16.75,16.25,16.25,2370,8.20375658473965,8.20375658473965,7.95886832847876,7.95886832847876,4838.94172016804,0.0,1.0
1994-12-28,16.25,16.75,16.25,16.25,533,7.95886832847876,8.20375658473965,7.95886832847876,7.95886832847876,1088.2514501475,0.0,1.0
1994-12-29,16.5,16.75,16.0,16.75,5333,8.0813124566092,8.20375658473965,7.83642420034832,8.20375658473965,10888.6397441587,0.0,1.0
1994-12-30,16.5,16.5,16.0,16.0,6400,8.0813124566092,8.0813124566092,7.83642420034832,7.83642420034832,13067.184392015,0.0,1.0
1995-01-03,15.5,16.25,15.5,16.25,2252,7.59153594408743,7.95886832847876,7.59153594408743,7.95886832847876,4598.01550794027,0.0,1.0
1995-01-04,15.75,16.25,15.5,15.5,4563,7.71398007221787,7.95886832847876,7.59153594408743,7.59153594408743,9316.49412199444,0.0,1.0
1995-01-05,16.0,16.25,15.5,15.5,3378,7.83642420034832,7.95886832847876,7.59153594408743,7.59153594408743,6897.0232619104,0.0,1.0
1995-01-06,16.25,16.25,15.5,15.5,7585,7.95886832847876,7.95886832847876,7.59153594408743,7.59153594408743,15486.655252099,0.0,1.0
1995-01-09,16.37,16.5,15.5,16.25,15052,8.01764150998137,8.0813124566092,7.59153594408743,7.95886832847876,30732.3842919702,0.0,1.0
1995-01-10,16.75,16.75,16.25,16.25,1956,8.20375658473965,8.20375658473965,7.95886832847876,7.95886832847876,3993.65822980958,0.0,1.0
1995-01-11,16.25,16.25,16.25,16.25,948,7.95886832847876,7.95886832847876,7.95886832847876,7.95886832847876,1935.57668806722,0.0,1.0
1995-01-12,16.75,16.75,16.25,16.25,2963,8.20375658473965,8.20375658473965,7.95886832847876,7.95886832847876,6049.69802399068,0.0,1.0
1995-01-13,16.75,16.75,16.25,16.25,5156,8.20375658473965,8.20375658473965,7.95886832847876,7.95886832847876,10527.2504258171,0.0,1.0
1995-01-16,17.25,17.5,16.25,16.75,16830,8.44864484100053,8.57108896913097,7.95886832847876,8.20375658473965,34362.6114558769,0.0,1.0
1995-01-17,17.5,17.5,16.5,17.5,37215,8.57108896913097,8.57108896913097,8.0813124566092,8.57108896913097,75983.6354920059,0.0,1.0
1995-01-18,16.75,17.5,16.75,17.5,39052,8.20375658473965,8.57108896913097,8.20375658473965,8.57108896913097,79734.3257620263,0.0,1.0
1995-01-19,16.75,17.5,16.75,17.5,94756,8.20375658473965,8.57108896913097,8.20375658473965,8.57108896913097,193467.831914027,0.0,1.0
1995-01-20,17.5,17.5,16.75,16.75,4444,8.57108896913097,8.57108896913097,8.20375658473965,8.20375658473965,9073.5261622054,0.0,1.0
1995-01-23,16.75,17.5,16.75,17.13,35733,8.20375658473965,8.57108896913097,8.20375658473965,8.38987165949792,72957.7656062298,0.0,1.0
1995-01-24,16.75,17.5,16.75,16.75,5333,8.20375658473965,8.57108896913097,8.20375658473965,8.20375658473965,10888.6397441587,0.0,1.0
1995-01-25,17.5,17.5,16.75,16.75,770,8.57108896913097,8.57108896913097,8.20375658473965,8.20375658473965,1572.1456221643,0.0,1.0
1995-01-26,17.0,17.5,16.75,17.0,2015,8.32620071287009,8.57108896913097,8.20375658473965,8.32620071287009,4114.12133592346,0.0,1.0
1995-01-27,16.88,17.0,16.75,16.75,4622,8.26742753136747,8.32620071287009,8.20375658473965,8.20375658473965,9436.95722810832,0.0,1.0
1995-01-30,16.81,17.5,16.75,16.75,2370,8.23314317549095,8.57108896913097,8.20375658473965,8.20375658473965,4838.94172016805,0.0,1.0
1995-01-31,17.25,17.25,16.5,16.75,5985,8.44864484100053,8.44864484100053,8.0813124566092,8.20375658473965,12219.8591540953,0.0,1.0
1995-02-01,17.25,17.25,17.25,17.25,0,8.44864484100053,8.44864484100053,8.44864484100053,8.44864484100053,0,0.0,1.0
1995-02-02,16.5,16.5,16.5,16.5,533,8.0813124566092,8.0813124566092,8.0813124566092,8.0813124566092,1088.2514501475,0.0,1.0
1995-02-03,17.25,17.25,16.5,17.25,948,8.44864484100053,8.44864484100053,8.0813124566092,8.44864484100053,1935.57668806722,0.0,1.0
1995-02-06,17.5,17.75,17.25,17.75,11733,8.57108896913097,8.69353309726142,8.44864484100053,8.69353309726142,23955.8241361737,0.0,1.0
1995-02-07,17.75,17.75,17.25,17.75,1244,8.69353309726142,8.69353309726142,8.44864484100053,8.69353309726142,2539.93396619791,0.0,1.0
1995-02-08,17.25,17.75,17.25,17.75,830,8.44864484100053,8.69353309726142,8.44864484100053,8.69353309726142,1694.65047583944,0.0,1.0
1995-02-09,17.25,17.25,17.25,17.25,3556,8.44864484100053,8.44864484100053,8.44864484100053,8.44864484100053,7260.45432781332,0.0,1.0
1995-02-10,17.25,17.38,17.0,17.25,8415,8.44864484100053,8.51231578762836,8.32620071287009,8.44864484100053,17181.3057279384,0.0,1.0
1995-02-13,17.62,17.75,17.0,17.75,5333,8.62986215063358,8.69353309726142,8.32620071287009,8.69353309726142,10888.6397441587,0.0,1.0
1995-02-14,17.75,17.75,17.0,17.25,56178,8.69353309726142,8.69353309726142,8.32620071287009,8.44864484100053,114701.294496034,0.0,1.0
1995-02-15,17.75,17.75,17.0,17.19,62933,8.69353309726142,8.69353309726142,8.32620071287009,8.41925825024922,128493.299272293,0.0,1.0
1995-02-16,17.0,17.75,17.0,17.75,2252,8.32620071287009,8.69353309726142,8.32620071287009,8.69353309726142,4598.01550794027,0.0,1.0
1995-02-17,16.75,17.75,16.0,17.0,49600,8.20375658473965,8.69353309726142,7.83642420034832,8.32620071287009,101270.679038116,0.0,1.0
1995-02-21,16.75,16.75,16.0,16.0,18015,8.20375658473965,8.20375658473965,7.83642420034832,7.83642420034832,36782.0823159609,0.0,1.0
1995-02-22,15.75,16.75,14.5,16.75,283852,7.71398007221787,8.20375658473965,7.10175943156566,8.20375658473965,579554.1287566,0.0,1.0
1995-02-23,17.25,17.25,15.5,15.5,30163,8.44864484100053,8.44864484100053,7.59153594408743,7.59153594408743,61585.2316900544,0.0,1.0
1995-02-24,17.25,17.25,16.5,16.5,2015,8.44864484100053,8.44864484100053,8.0813124566092,8.0813124566092,4114.12133592347,0.0,1.0
1995-02-27,16.5,17.25,16.5,16.5,9422,8.0813124566092,8.44864484100053,8.0813124566092,8.0813124566092,19237.3455221196,0.0,1.0
1995-02-28,17.0,17.0,16.5,16.5,127763,8.32620071287009,8.32620071287009,8.0813124566092,8.0813124566092,260859.793668283,0.0,1.0
1995-03-01,16.25,17.0,16.25,17.0,26015,7.95886832847876,8.32620071287009,7.95886832847876,8.32620071287009,53116.0628059796,0.0,1.0
1995-03-02,16.25,16.5,15.75,16.5,7822,8.00000955553059,8.12308662561567,7.75385541536042,8.12308662561567,15888.4185222163,0.084,1.0
1995-03-03,15.75,16.25,15.75,16.25,4444,7.75385541536042,8.00000955553059,7.75385541536042,8.00000955553059,9026.86421794035,0.0,1.0
1995-03-06,15.5,16.25,15.5,15.75,22400,7.63077834527533,8.00000955553059,7.63077834527533,7.75385541536042,45499.9456529847,0.0,1.0
1995-03-07,15.25,15.75,15.25,15.25,5748,7.50770127519024,7.75385541536042,7.50770127519024,7.50770127519024,11675.6110541677,0.0,1.0
1995-03-08,15.25,15.5,15.25,15.25,1244,7.50770127519024,7.63077834527533,7.50770127519024,7.50770127519024,2526.87198179969,0.0,1.0
1995-03-09,14.75,15.63,14.75,15.25,35852,7.26154713502007,7.69477842171958,7.26154713502007,7.50770127519024,72824.2880156611,0.0,1.0
1995-03-10,14.75,15.5,14.75,15.5,132030,7.26154713502007,7.63077834527533,7.26154713502007,7.63077834527533,268185.617168017,0.0,1.0
1995-03-13,14.75,15.5,14.75,15.25,66430,7.26154713502007,7.63077834527533,7.26154713502007,7.50770127519024,134935.776327133,0.0,1.0
1995-03-14,15.5,15.5,15.12,15.25,56237,7.63077834527533,7.63077834527533,7.443701198746,7.50770127519024,114231.269807451,0.0,1.0
1995-03-15,16.0,16.25,15.0,15.0,24830,7.8769324854455,8.00000955553059,7.38462420510516,7.38462420510516,50435.877257304,0.0,1.0
1995-03-16,16.75,17.0,15.88,15.88,21156,8.24616369570076,8.36924076578585,7.81785549180466,7.81785549180466,42973.073671185,0.0,1.0
1995-03-17,16.25,16.75,16.25,16.25,66015,8.00000955553059,8.24616369570076,8.00000955553059,8.00000955553059,134092.808584008,0.0,1.0
1995-03-20,16.5,17.0,16.25,16.75,5452,8.12308662561567,8.36924076578585,8.00000955553059,8.24616369570076,11074.3617723247,0.0,1.0
1995-03-21,17.0,17.0,16.25,17.0,5867,8.36924076578585,8.36924076578585,8.00000955553059,8.36924076578585,11917.3295154492,0.0,1.0
1995-03-22,16.25,17.0,16.25,16.62,12267,8.00000955553059,8.36924076578585,8.00000955553059,8.18216361925652,24917.3139877305,0.0,1.0
1995-03-23,16.0,16.25,16.0,16.0,8000,7.8769324854455,8.00000955553059,7.8769324854455,7.8769324854455,16249.9805903517,0.0,1.0
1995-03-24,16.0,16.25,15.75,15.75,9422,7.8769324854455,8.00000955553059,7.75385541536042,7.75385541536042,19138.4146402867,0.0,1.0
1995-03-27,16.5,16.5,16.5,16.5,3200,8.12308662561567,8.12308662561567,8.12308662561567,8.12308662561567,6499.99223614067,0.0,1.0
1995-03-28,15.88,16.5,15.75,15.75,19200,7.81785549180466,8.12308662561567,7.75385541536042,7.75385541536042,38999.953416844,0.0,1.0
1995-03-29,15.63,16.25,15.25,15.75,63467,7.69477842171958,8.00000955553059,7.50770127519024,7.75385541536042,128917.189765981,0.0,1.0
1995-03-30,15.5,16.0,15.25,16.0,33422,7.63077834527533,7.8769324854455,7.50770127519024,7.8769324854455,67888.3564113417,0.0,1.0
1995-03-31,15.0,15.25,14.87,15.25,109156,7.38462420510516,7.50770127519024,7.32062412866091,7.50770127519024,221722.860165053,0.0,1.0
1995-04-03,15.25,15.5,14.75,15.12,84563,7.50770127519024,7.63077834527533,7.26154713502007,7.443701198746,171768.388582739,0.0,1.0
1995-04-04,16.0,16.75,15.63,15.75,96356,7.8769324854455,8.24616369570076,7.69477842171958,7.75385541536042,195722.891220491,0.0,1.0
1995-04-05,16.75,16.75,16.75,16.75,1185,8.24616369570076,8.24616369570076,8.24616369570076,8.24616369570076,2407.02837494584,0.0,1.0
1995-04-06,17.0,17.0,17.0,17.0,5452,8.36924076578585,8.36924076578585,8.36924076578585,8.36924076578585,11074.3617723247,0.0,1.0
1995-04-07,16.25,17.0,16.25,17.0,948,8.00000955553059,8.36924076578585,8.00000955553059,8.36924076578585,1925.62269995667,0.0,1.0
1995-04-10,17.5,17.5,16.5,17.0,25422,8.61539490595602,8.61539490595602,8.12308662561567,8.36924076578585,51638.37582099,0.0,1.0
1995-04-11,18.0,18.12,17.0,17.38,35022,8.86154904612619,8.92062603976703,8.36924076578585,8.55631791231518,71138.3525294121,0.0,1.0
1995-04-12,17.5,18.25,17.5,18.0,1600,8.61539490595602,8.98462611621128,8.61539490595602,8.86154904612619,3249.99611807033,0.0,1.0
1995-04-13,17.5,18.25,17.5,18.25,7585,8.61539490595602,8.98462611621128,8.61539490595602,8.98462611621128,15407.0128472272,0.0,1.0
1995-04-17,18.25,18.25,17.5,17.5,237,8.98462611621128,8.98462611621128,8.61539490595602,8.61539490595602,481.405674989168,0.0,1.0
1995-04-18,17.5,18.25,17.5,17.5,3378,8.61539490595602,8.98462611621128,8.61539490595602,8.61539490595602,6861.55430427599,0.0,1.0
1995-04-19,17.87,18.25,17.5,17.87,11378,8.79754896968195,8.98462611621128,8.61539490595602,8.79754896968195,23111.5348946277,0.0,1.0
1995-04-20,17.87,17.87,17.5,17.5,6222,8.79754896968195,8.79754896968195,8.61539490595602,8.61539490595602,12638.422404146,0.0,1.0
1995-04-21,17.75,18.25,17.75,18.25,2015,8.7384719760411,8.98462611621128,8.7384719760411,8.98462611621128,4092.96386119483,0.0,1.0
1995-04-24,18.0,18.25,17.75,17.75,20978,8.86154904612619,8.98462611621128,8.7384719760411,8.7384719760411,42611.5116030497,0.0,1.0
1995-04-25,17.87,18.25,17.75,17.75,12267,8.79754896968195,8.98462611621128,8.7384719760411,8.7384719760411,24917.3139877305,0.0,1.0
1995-04-26,18.25,18.25,17.75,18.25,2844,8.98462611621128,8.98462611621128,8.7384719760411,8.98462611621128,5776.86809987002,0.0,1.0
1995-04-27,17.75,18.25,17.75,17.75,5570,8.7384719760411,8.98462611621128,8.7384719760411,8.7384719760411,11314.0489860324,0.0,1.0
1995-04-28,18.25,18.25,17.75,18.25,3200,8.98462611621128,8.98462611621128,8.7384719760411,8.98462611621128,6499.99223614067,0.0,1.0
1995-05-01,17.87,18.25,17.87,18.25,5630,8.79754896968195,8.98462611621128,8.79754896968195,8.98462611621128,11435.92384046,0.0,1.0
1995-05-02,17.5,18.25,17.5,18.25,178,8.61539490595602,8.98462611621128,8.61539490595602,8.98462611621128,361.562068135325,0.0,1.0
1995-05-03,17.5,17.5,17.5,17.5,0,8.61539490595602,8.61539490595602,8.61539490595602,8.61539490595602,0,0.0,1.0
1995-05-04,17.5,18.25,17.5,17.5,2430,8.61539490595602,8.98462611621128,8.61539490595602,8.61539490595602,4935.93160431932,0.0,1.0
1995-05-05,18.25,18.25,17.5,17.5,6815,8.98462611621128,8.98462611621128,8.61539490595602,8.61539490595602,13842.9522154058,0.0,1.0
1995-05-08,18.25,18.25,17.25,17.25,8652,8.98462611621128,8.98462611621128,8.49231783587093,8.49231783587093,17574.3540084653,0.0,1.0
1995-05-09,17.25,18.25,17.25,18.25,1244,8.49231783587093,8.98462611621128,8.49231783587093,8.98462611621128,2526.87198179969,0.0,1.0
1995-05-10,17.5,18.25,17.25,17.25,830,8.61539490595602,8.98462611621128,8.49231783587093,8.49231783587093,1685.93548624899,0.0,1.0
1995-05-11,17.25,18.25,17.25,18.25,1956,8.49231783587093,8.98462611621128,8.49231783587093,8.98462611621128,3973.12025434099,0.0,1.0
1995-05-12,17.25,18.25,17.25,18.25,3022,8.49231783587093,8.98462611621128,8.49231783587093,8.98462611621128,6138.43016800535,0.0,1.0
1995-05-15,18.25,18.25,17.25,17.25,8178,8.98462611621128,8.98462611621128,8.49231783587093,8.49231783587093,16611.542658487,0.0,1.0
1995-05-16,18.38,18.75,18.0,18.25,31644,9.04862619265552,9.23078025638145,8.86154904612619,8.98462611621128,64276.7982251361,0.0,1.0
1995-05-17,18.25,18.5,18.0,18.5,31052,8.98462611621128,9.10770318629636,8.86154904612619,9.10770318629636,63074.29966145,0.0,1.0
1995-05-18,18.25,18.5,18.0,18.25,18252,8.98462611621128,9.10770318629636,8.86154904612619,8.98462611621128,37074.3307168873,0.0,1.0
1995-05-19,18.5,18.5,18.0,18.0,22637,9.10770318629636,9.10770318629636,8.86154904612619,8.86154904612619,45981.3513279739,0.0,1.0
1995-05-22,19.0,19.0,18.25,18.5,13748,9.35385732646653,9.35385732646653,8.98462611621128,9.10770318629636,27925.5916445194,0.0,1.0
1995-05-23,20.0,20.5,18.25,19.0,77630,9.84616560680688,10.0923197469771,8.98462611621128,9.35385732646653,157685.749153625,0.0,1.0
1995-05-24,20.25,20.25,19.5,20.0,34370,9.96924267689196,9.96924267689196,9.60001146663671,9.84616560680688,69813.9791112984,0.0,1.0
1995-05-25,19.5,20.0,19.5,20.0,12030,9.60001146663671,9.84616560680688,9.60001146663671,9.84616560680688,24435.9083127413,0.0,1.0
1995-05-26,19.5,19.75,19.25,19.5,17422,9.60001146663671,9.72308853672179,9.47693439655162,9.60001146663671,35388.3952306383,0.0,1.0
1995-05-30,19.25,19.75,19.12,19.75,8533,9.47693439655162,9.72308853672179,9.41293432010738,9.72308853672179,17332.6355471839,0.0,1.0
1995-05-31,19.75,19.75,19.0,19.75,8770,9.72308853672179,9.72308853672179,9.35385732646653,9.72308853672179,17814.041222173,0.0,1.0
1995-06-01,18.63,19.5,18.25,19.0,26430,9.17170326274061,9.60001146663671,8.98462611621128,9.35385732646653,53685.8733753743,0.0,1.0
1995-06-02,18.25,19.0,18.25,18.25,2667,8.98462611621128,9.35385732646653,8.98462611621128,8.98462611621128,5417.33727930849,0.0,1.0
1995-06-05,19.0,19.0,18.25,19.0,3200,9.35385732646653,9.35385732646653,8.98462611621128,9.35385732646653,6499.99223614067,0.0,1.0
1995-06-06,18.25,18.25,18.25,18.25,0,8.98462611621128,8.98462611621128,8.98462611621128,8.98462611621128,0,0.0,1.0
1995-06-07,18.25,18.88,18.0,18.25,14578,8.98462611621128,9.29478033282569,8.86154904612619,8.98462611621128,29611.5271307683,0.0,1.0
1995-06-08,18.38,18.75,18.0,18.75,12385,9.04862619265552,9.23078025638145,8.86154904612619,9.23078025638145,25157.0012014382,0.0,1.0
1995-06-09,18.75,18.75,18.25,18.75,13037,9.27213415193004,9.27213415193004,9.0248772412119,9.27213415193004,26363.2671825739,0.084,1.0
1995-06-12,18.25,18.75,18.25,18.25,11852,9.0248772412119,9.27213415193004,9.0248772412119,9.0248772412119,23966.9742001892,0.0,1.0
1995-06-13,18.5,18.75,18.25,18.25,92030,9.14850569657097,9.27213415193004,9.0248772412119,9.0248772412119,186101.977357696,0.0,1.0
1995-06-14,19.25,19.25,19.25,19.25,178,9.51939106264817,9.51939106264817,9.51939106264817,9.51939106264817,359.949494400411,0.0,1.0
1995-06-15,19.5,19.75,18.25,19.25,19733,9.64301951800724,9.76664797336631,9.0248772412119,9.51939106264817,39903.8391741759,0.0,1.0
1995-06-16,19.88,20.0,19.0,20.0,126637,9.83093477015302,9.89027642872537,9.3957626072891,9.89027642872537,256083.843384184,0.0,1.0
1995-06-19,20.0,20.0,19.0,20.0,5985,9.89027642872537,9.89027642872537,9.3957626072891,9.89027642872537,12102.7962021711,0.0,1.0
1995-06-20,20.5,20.75,19.75,20.0,15763,10.1375333394435,10.2611617948026,9.76664797336631,9.89027642872537,31875.7521361443,0.0,1.0
1995-06-21,21.0,21.75,20.5,20.5,19437,10.3847902501616,10.7556756162388,10.1375333394435,10.1375333394435,39305.2714756226,0.0,1.0
1995-06-22,22.0,22.75,21.0,21.75,74015,10.8793040715979,11.2501894376751,10.3847902501616,10.7556756162388,149672.257460935,0.0,1.0
1995-06-23,22.0,22.75,21.75,22.75,82844,10.8793040715979,11.2501894376751,10.7556756162388,11.2501894376751,167526.15682083,0.0,1.0
1995-06-26,21.75,22.5,21.75,21.75,8830,10.7556756162388,11.126560982316,10.7556756162388,10.7556756162388,17855.9215480654,0.0,1.0
1995-06-27,22.0,23.0,21.75,22.5,52030,10.8793040715979,11.3738178930342,10.7556756162388,11.126560982316,105214.450526143,0.0,1.0
1995-06-28,21.5,21.75,20.75,21.75,9600,10.6320471608798,10.7556756162388,10.2611617948026,10.7556756162388,19413.0064395727,0.0,1.0
1995-06-29,21.38,21.5,20.75,21.5,10785,10.5727055023074,10.6320471608798,10.2611617948026,10.6320471608798,21809.2994219575,0.0,1.0
1995-06-30,21.5,21.5,20.5,20.75,40000,10.6320471608798,10.6320471608798,10.1375333394435,10.2611617948026,80887.5268315528,0.0,1.0
1995-07-03,21.5,21.5,20.5,21.5,830,10.6320471608798,10.6320471608798,10.1375333394435,10.6320471608798,1678.41618175472,0.0,1.0
1995-07-05,21.0,21.5,20.87,21.0,64948,10.3847902501616,10.6320471608798,10.3205034533749,10.3847902501616,131337.077316393,0.0,1.0
1995-07-06,20.56,21.25,20.5,21.0,33185,10.1672041687297,10.5084187055207,10.1375333394435,10.3847902501616,67106.3144476271,0.0,1.0
1995-07-07,20.5,21.25,20.5,20.5,5570,10.1375333394435,10.5084187055207,10.1375333394435,10.1375333394435,11263.5881112938,0.0,1.0
1995-07-10,21.25,21.25,20.5,20.87,8000,10.5084187055207,10.5084187055207,10.1375333394435,10.3205034533749,16177.5053663106,0.0,1.0
1995-07-11,20.5,21.25,20.5,21.25,21985,10.1375333394435,10.5084187055207,10.1375333394435,10.5084187055207,44457.8069347924,0.0,1.0
1995-07-12,20.5,21.25,20.25,20.5,34963,10.1375333394435,10.5084187055207,10.0139048840844,10.1375333394435,70701.7650152898,0.0,1.0
1995-07-13,20.5,21.25,20.25,20.25,17778,10.1375333394435,10.5084187055207,10.0139048840844,10.0139048840844,35950.4613002838,0.0,1.0
1995-07-14,20.25,21.0,20.25,21.0,5867,10.0139048840844,10.3847902501616,10.0139048840844,10.3847902501616,11864.1779980181,0.0,1.0
1995-07-17,21.0,21.0,20.25,20.25,1244,10.3847902501616,10.3847902501616,10.0139048840844,10.0139048840844,2515.60208446131,0.0,1.0
1995-07-18,21.0,21.0,20.25,21.0,4385,10.3847902501616,10.3847902501616,10.0139048840844,10.3847902501616,8867.29512890904,0.0,1.0
1995-07-19,20.75,21.0,20.25,21.0,28444,10.2611617948026,10.3847902501616,10.0139048840844,10.3847902501616,57519.1203299172,0.0,1.0
1995-07-20,20.75,21.25,20.25,20.25,42785,10.2611617948026,10.5084187055207,10.0139048840844,10.0139048840844,86519.3208871997,0.0,1.0
1995-07-21,20.75,20.87,20.75,20.87,1600,10.2611617948026,10.3205034533749,10.2611617948026,10.3205034533749,3235.50107326211,0.0,1.0
1995-07-24,21.25,21.5,20.75,21.5,16770,10.5084187055207,10.6320471608798,10.2611617948026,10.6320471608798,33912.0956241286,0.0,1.0
1995-07-25,21.5,21.5,20.75,21.5,11733,10.6320471608798,10.6320471608798,10.2611617948026,10.6320471608798,23726.3338078652,0.0,1.0
1995-07-26,20.75,21.75,20.75,21.5,8533,10.2611617948026,10.7556756162388,10.2611617948026,10.6320471608798,17255.331661341,0.0,1.0
1995-07-27,22.25,22.75,20.75,20.75,41067,11.002932526957,11.2501894376751,10.2611617948026,10.2611617948026,83045.2016097845,0.0,1.0
1995-07-28,22.75,22.75,22.25,22.25,7763,11.2501894376751,11.2501894376751,11.002932526957,11.002932526957,15698.2467698337,0.0,1.0
1995-07-31,22.5,22.75,22.25,22.75,31052,11.126560982316,11.2501894376751,11.002932526957,11.2501894376751,62792.9870793349,0.0,1.0
1995-08-01,24.25,24.25,22.25,22.25,35200,11.9919601698295,11.9919601698295,11.002932526957,11.002932526957,71181.0236117667,0.0,1.0
1995-08-02,23.75,24.25,23.75,24.25,77630,11.7447032591114,11.9919601698295,11.7447032591114,11.9919601698295,156982.467698336,0.0,1.0
1995-08-03,23.75,24.25,23.75,23.75,3200,11.7447032591114,11.9919601698295,11.7447032591114,11.7447032591114,6471.00214652423,0.0,1.0
1995-08-04,23.75,24.25,23.75,23.75,2548,11.7447032591114,11.9919601698295,11.7447032591114,11.7447032591114,5152.53545916992,0.0,1.0
1995-08-07,24.25,24.25,23.75,23.75,3200,11.9919601698295,11.9919601698295,11.7447032591114,11.7447032591114,6471.00214652425,0.0,1.0
1995-08-08,25.38,26.5,24.25,24.25,78222,12.5507607880525,13.1046162680611,11.9919601698295,11.9919601698295,158179.603095443,0.0,1.0
1995-08-09,26.0,26.0,25.0,26.0,27615,12.857359357343,12.857359357343,12.3628455359067,12.857359357343,55842.7263363333,0.0,1.0
1995-08-10,25.5,26.0,25.0,25.0,38400,12.6101024466249,12.857359357343,12.3628455359067,12.3628455359067,77652.0257582906,0.0,1.0
1995-08-11,25.75,26.25,25.5,25.5,7052,12.7337309019839,12.9809878127021,12.6101024466249,12.6101024466249,14260.4709804028,0.0,1.0
1995-08-14,25.25,26.25,25.25,25.5,80000,12.4864739912658,12.9809878127021,12.4864739912658,12.6101024466249,161775.053663106,0.0,1.0
1995-08-15,26.75,26.75,25.25,26.25,48533,13.2282447234202,13.2282447234202,12.4864739912658,12.9809878127021,98142.858492894,0.0,1.0
1995-08-16,26.75,26.75,25.75,26.75,4978,13.2282447234202,13.2282447234202,12.7337309019839,13.2282447234202,10066.4527141868,0.0,1.0
1995-08-17,26.5,26.75,26.0,26.75,2844,13.1046162680611,13.2282447234202,12.857359357343,13.2282447234202,5751.10315772343,0.0,1.0
1995-08-18,26.06,26.06,26.06,26.06,8533,12.9285693476298,12.9285693476298,12.9285693476298,12.9285693476298,17199.8907242407,0.084,1.0
1995-08-21,25.75,26.5,25.5,25.63,9956,12.7747759286826,13.1468567809743,12.6507489779187,12.7152429923159,20068.2189207242,0.0,1.0
1995-08-22,23.75,25.75,23.75,25.75,9600,11.7825603225713,12.7747759286826,11.7825603225713,12.7747759286826,19350.6329488703,0.0,1.0
1995-08-23,23.75,24.25,23.0,23.75,71644,11.7825603225713,12.0306142240991,11.4104794702796,11.7825603225713,144412.161144673,0.0,1.0
1995-08-24,24.25,24.25,23.0,23.75,17837,12.0306142240991,12.0306142240991,11.4104794702796,11.7825603225713,35953.8791571875,0.0,1.0
1995-08-25,24.75,24.75,24.0,24.25,50844,12.2786681256269,12.2786681256269,11.9065872733352,12.0306142240991,102485.789755455,0.0,1.0
1995-08-28,25.75,25.75,24.5,25.0,32948,12.7747759286826,12.7747759286826,12.154641174863,12.4026950763908,66412.9848332684,0.0,1.0
1995-08-29,25.0,25.75,25.0,25.75,2252,12.4026950763908,12.7747759286826,12.4026950763908,12.7747759286826,4539.33597925584,0.0,1.0
1995-08-30,25.75,25.75,25.0,25.75,2370,12.7747759286826,12.7747759286826,12.4026950763908,12.7747759286826,4777.18750925234,0.0,1.0
1995-08-31,25.75,25.75,25.0,25.75,830,12.7747759286826,12.7747759286826,12.4026950763908,12.7747759286826,1673.02347370441,0.0,1.0
1995-09-01,25.0,25.75,25.0,25.5,17244,12.4026950763908,12.7747759286826,12.4026950763908,12.6507489779187,34758.5744344084,0.0,1.0
1995-09-05,25.75,25.75,25.0,25.0,415,12.7747759286826,12.7747759286826,12.4026950763908,12.4026950763908,836.511736852203,0.0,1.0
1995-09-06,26.75,28.25,26.75,27.25,186963,13.2708837317382,14.0150454363216,13.2708837317382,13.518937633266,376859.623752046,0.0,1.0
1995-09-07,29.0,29.5,26.5,27.5,154785,14.3871262886134,14.6351801901412,13.1468567809743,13.6429645840299,311998.72093655,0.0,1.0
1995-09-08,28.75,29.0,28.0,29.0,61748,14.2630993378495,14.3871262886134,13.8910184855577,14.3871262886134,124464.883679879,0.0,1.0
1995-09-11,29.0,29.0,28.25,28.25,159644,14.3871262886134,14.3871262886134,14.0150454363216,14.0150454363216,321792.963175984,0.0,1.0
1995-09-12,30.0,30.0,28.25,28.25,38400,14.883234091669,14.883234091669,14.0150454363216,14.0150454363216,77402.5317954812,0.0,1.0
1995-09-13,31.88,32.62,30.0,30.0,70044,15.8159167614136,16.1830365356748,14.883234091669,14.883234091669,141187.055653195,0.0,1.0
1995-09-14,31.5,32.5,31.5,32.5,57067,15.6273957962525,16.1235035993081,15.6273957962525,16.1235035993081,115029.434426373,0.0,1.0
1995-09-15,31.5,32.25,31.5,31.5,3615,15.6273957962525,15.9994766485442,15.6273957962525,15.6273957962525,7286.72271980895,0.0,1.0
1995-09-18,31.75,32.25,31.5,32.25,19852,15.7514227470164,15.9994766485442,15.6273957962525,15.9994766485442,40015.4963855179,0.0,1.0
1995-09-19,31.5,32.25,31.5,32.25,18844,15.6273957962525,15.9994766485442,15.6273957962525,15.9994766485442,37983.6799258866,0.0,1.0
1995-09-20,31.5,32.5,31.5,32.5,64178,15.6273957962525,16.1235035993081,15.6273957962525,16.1235035993081,129363.012645062,0.0,1.0
1995-09-21,32.13,33.0,31.5,31.5,96178,15.9399437121775,16.3715575008359,15.6273957962525,15.6273957962525,193865.12247463,0.0,1.0
1995-09-22,32.5,32.5,31.5,32.0,101452,16.1235035993081,16.1235035993081,15.6273957962525,15.8754496977803,204495.876450915,0.0,1.0
1995-09-25,31.5,32.5,31.5,32.5,42015,15.6273957962525,16.1235035993081,15.6273957962525,16.1235035993081,84689.2545152899,0.0,1.0
1995-09-26,32.5,32.5,31.5,32.5,6400,16.1235035993081,16.1235035993081,15.6273957962525,16.1235035993081,12900.4219659135,0.0,1.0
1995-09-27,30.0,31.5,30.0,31.5,32830,14.883234091669,15.6273957962525,14.883234091669,15.6273957962525,66175.1333032721,0.0,1.0
1995-09-28,31.0,31.0,30.0,30.0,13748,15.3793418947246,15.3793418947246,14.883234091669,14.883234091669,27711.7189355281,0.0,1.0
1995-09-29,30.0,31.0,30.0,30.0,10785,14.883234091669,15.3793418947246,14.883234091669,14.883234091669,21739.2267034965,0.0,1.0
1995-10-02,30.0,31.0,30.0,31.0,5452,14.883234091669,15.3793418947246,14.883234091669,15.3793418947246,10989.5469622126,0.0,1.0
1995-10-03,30.63,31.0,30.0,30.0,5570,15.1957820075941,15.3793418947246,14.883234091669,14.883234091669,11227.3984922091,0.0,1.0
1995-10-04,31.0,31.0,30.0,30.5,46933,15.3793418947246,15.3793418947246,14.883234091669,15.1312879931968,94602.4225197221,0.0,1.0
1995-10-05,31.0,31.0,30.0,30.0,4267,15.3793418947246,15.3793418947246,14.883234091669,14.883234091669,8600.95320758644,0.0,1.0
1995-10-06,30.0,30.5,30.0,30.25,14222,14.883234091669,15.1312879931968,14.883234091669,15.0072610424329,28667.1564373785,0.0,1.0
1995-10-09,28.5,30.25,28.5,29.25,7644,14.1390723870856,15.0072610424329,14.1390723870856,14.5111532393773,15407.9414855379,0.0,1.0
1995-10-10,28.0,28.75,28.0,28.0,48948,13.8910184855577,14.2630993378495,13.8910184855577,13.8910184855577,98664.0397480527,0.0,1.0
1995-10-11,30.0,30.0,28.0,28.0,27022,14.883234091669,14.883234091669,13.8910184855577,13.8910184855577,54468.0003692056,0.0,1.0
1995-10-12,30.5,31.25,30.0,30.25,153422,15.1312879931968,15.5033688454885,14.883234091669,15.0072610424329,309251.334195998,0.0,1.0
1995-10-13,31.37,31.5,30.5,30.5,61630,15.5629017818552,15.6273957962525,15.1312879931968,15.1312879931968,124227.032149883,0.0,1.0
1995-10-16,31.0,31.5,30.75,30.75,4622,15.3793418947246,15.6273957962525,15.2553149439607,15.2553149439607,9316.5234885082,0.0,1.0
1995-10-17,31.5,31.5,30.75,30.75,830,15.6273957962525,15.6273957962525,15.2553149439607,15.2553149439607,1673.02347370441,0.0,1.0
1995-10-18,31.5,31.5,30.75,31.5,23644,15.6273957962525,15.6273957962525,15.2553149439607,15.6273957962525,47658.9964003217,0.0,1.0
1995-10-19,31.25,32.25,30.75,30.75,12267,15.5033688454885,15.9994766485442,15.2553149439607,15.2553149439607,24726.4806649784,0.0,1.0
1995-10-20,31.88,32.25,31.25,31.25,30400,15.8159167614136,15.9994766485442,15.5033688454885,15.5033688454885,61277.0043380893,0.0,1.0
1995-10-23,31.5,32.25,31.25,32.25,31230,15.6273957962525,15.9994766485442,15.5033688454885,15.9994766485442,62950.0278117935,0.0,1.0
1995-10-24,32.25,32.25,31.25,32.25,2844,15.9994766485442,15.9994766485442,15.5033688454885,15.9994766485442,5732.62501110282,0.0,1.0
1995-10-25,31.75,32.25,31.5,32.25,20444,15.7514227470164,15.9994766485442,15.6273957962525,15.9994766485442,41208.7854173649,0.0,1.0
1995-10-26,32.25,32.25,32.25,32.25,0,15.9994766485442,15.9994766485442,15.9994766485442,15.9994766485442,0,0.0,1.0
1995-10-27,33.0,33.0,31.25,31.25,26015,16.3715575008359,16.3715575008359,15.5033688454885,15.5033688454885,52438.1996005064,0.0,1.0
1995-10-30,31.75,33.0,31.75,33.0,18667,15.7514227470164,16.3715575008359,15.7514227470164,16.3715575008359,37626.9026308918,0.0,1.0
1995-10-31,32.75,32.75,32.25,32.5,26963,16.247530550072,16.247530550072,15.9994766485442,16.1235035993081,54349.0746042073,0.0,1.0
1995-11-01,32.38,32.75,31.75,31.75,24415,16.0639706629414,16.247530550072,15.7514227470164,15.7514227470164,49213.094109028,0.0,1.0
1995-11-02,31.88,32.75,31.75,32.13,26667,15.8159167614136,16.247530550072,15.7514227470164,15.9399437121775,53752.4300882838,0.0,1.0
1995-11-03,31.75,32.75,31.75,32.75,40770,15.7514227470164,16.247530550072,15.7514227470164,16.247530550072,82179.7193047334,0.0,1.0
1995-11-06,34.0,34.25,31.75,32.75,81837,16.8676653038915,16.9916922546554,15.7514227470164,16.247530550072,164958.098816323,0.0,1.0
1995-11-07,33.75,37.25,33.75,34.5,104415,16.7436383531276,18.4800156638223,16.7436383531276,17.1157192054194,210468.368682948,0.0,1.0
1995-11-08,34.25,34.75,34.0,34.0,93867,16.9916922546554,17.2397461561833,16.8676653038915,16.8676653038915,189206.860730376,0.0,1.0
1995-11-09,34.0,34.75,34.0,34.75,49956,16.8676653038915,17.2397461561833,16.8676653038915,17.2397461561833,100695.856207684,0.0,1.0
1995-11-10,34.75,34.75,34.0,34.75,66963,17.2397461561833,17.2397461561833,16.8676653038915,17.2397461561833,134976.711891167,0.0,1.0
1995-11-13,34.0,34.75,34.0,34.25,56356,16.8676653038915,17.2397461561833,16.8676653038915,16.9916922546554,113596.278173598,0.0,1.0
1995-11-14,35.0,35.25,34.0,34.0,86222,17.3637731069472,17.4878000577111,16.8676653038915,16.8676653038915,173796.903553905,0.0,1.0
1995-11-15,35.25,35.75,34.75,35.25,32000,17.4878000577111,17.7358539592389,17.2397461561833,17.4878000577111,64502.1098295676,0.0,1.0
1995-11-16,36.87,37.25,34.75,34.75,157570,18.2914946986612,18.4800156638223,17.2397461561833,17.2397461561833,317612.420182656,0.0,1.0
1995-11-17,37.0,37.0,36.0,37.0,14933,18.3559887130584,18.3559887130584,17.8598809100028,18.3559887130584,30100.3126901542,0.0,1.0
1995-11-20,40.0,40.25,38.0,38.0,210133,19.8443121222253,19.9683390729892,18.8520965161141,18.8520965161141,423563.182650518,0.0,1.0
1995-11-21,38.75,40.0,38.75,40.0,63052,19.2241773684058,19.8443121222253,19.2241773684058,19.8443121222253,127093.344655434,0.0,1.0
1995-11-22,38.75,39.5,38.5,39.5,92978,19.2241773684058,19.5962582206975,19.1001504176419,19.5962582206975,187414.911491673,0.0,1.0
1995-11-24,38.5,39.5,38.5,39.5,8415,19.1001504176419,19.5962582206975,19.1001504176419,19.5962582206975,16962.0391942441,0.0,1.0
1995-11-27,38.75,40.5,38.5,38.5,23467,19.2241773684058,20.0923660237532,19.1001504176419,19.1001504176419,47302.219105327,0.0,1.0
1995-11-28,39.62,40.0,38.75,38.75,106015,19.6557911570642,19.8443121222253,19.2241773684058,19.2241773684058,213693.474174425,0.0,1.0
1995-11-29,41.25,41.5,39.5,40.0,54933,20.5061199315016,20.6303994462379,19.6361633283469,19.8847223578197,110502.925837227,0.084,1.0
1995-11-30,43.25,46.75,41.0,41.75,347378,21.5003560493925,23.2402692557018,20.3818404167652,20.7546789609743,698783.70690631,0.0,1.0
1995-12-01,43.75,44.0,43.0,44.0,32652,21.7489150788653,21.8731945936017,21.3760765346562,21.8731945936017,65682.5866862748,0.0,1.0
1995-12-04,43.75,43.75,43.0,43.0,38815,21.7489150788653,21.7489150788653,21.3760765346562,21.3760765346562,78080.0441696606,0.0,1.0
1995-12-05,43.0,43.75,43.0,43.75,19200,21.3760765346562,21.7489150788653,21.3760765346562,21.7489150788653,38622.6162065563,0.0,1.0
1995-12-06,43.25,44.5,43.25,44.5,13333,21.5003560493925,22.1217536230744,21.5003560493925,22.1217536230744,26820.5907230217,0.0,1.0
1995-12-07,43.37,44.25,43.0,44.25,177244,21.560010216466,21.997474108338,21.3760765346562,21.997474108338,356543.07223515,0.0,1.0
1995-12-08,44.0,44.0,43.0,44.0,12978,21.8731945936017,21.8731945936017,21.3760765346562,21.8731945936017,26106.4746421191,0.0,1.0
1995-12-11,43.37,44.0,43.0,44.0,15763,21.560010216466,21.8731945936017,21.3760765346562,21.8731945936017,31708.7655866639,0.0,1.0
1995-12-12,43.0,44.0,43.0,43.0,13985,21.3760765346562,21.8731945936017,21.3760765346562,21.3760765346562,28132.1503983692,0.0,1.0
1995-12-13,44.13,45.5,43.25,44.0,120178,21.9378199412646,22.6188716820199,21.5003560493925,21.8731945936017,241749.415128725,0.0,1.0
1995-12-14,45.5,45.63,44.25,44.5,51437,22.6188716820199,22.6834970296828,21.997474108338,22.1217536230744,103470.391136283,0.0,1.0
1995-12-15,44.5,45.75,44.0,45.5,36267,22.1217536230744,22.7431511967563,21.8731945936017,22.6188716820199,72954.5011439156,0.0,1.0
1995-12-18,41.5,44.5,40.5,43.5,23585,20.6303994462379,22.1217536230744,20.1332813872924,21.6246355641289,47443.4585016475,0.0,1.0
1995-12-19,40.75,41.5,39.5,41.5,40652,20.2575609020288,20.6303994462379,19.6361633283469,20.6303994462379,81775.3434390067,0.0,1.0
1995-12-20,45.0,48.75,40.25,40.25,249363,22.3703126525472,24.2345053735927,20.0090018725561,20.0090018725561,501617.262766432,0.0,1.0
1995-12-21,45.0,45.0,44.0,45.0,20978,22.3703126525472,22.3703126525472,21.8731945936017,22.3703126525472,42199.2313948509,0.0,1.0
1995-12-22,44.0,45.0,44.0,45.0,147437,21.8731945936017,22.3703126525472,21.8731945936017,22.3703126525472,296583.472169064,0.0,1.0
1995-12-26,44.62,45.0,44.62,45.0,13333,22.1814077901479,22.3703126525472,22.1814077901479,22.3703126525472,26820.5907230216,0.0,1.0
1995-12-27,44.75,45.0,44.5,45.0,10963,22.2460331378108,22.3703126525472,22.1217536230744,22.3703126525472,22053.1115350248,0.0,1.0
1995-12-28,44.0,45.0,44.0,45.0,4800,21.8731945936017,22.3703126525472,21.8731945936017,22.3703126525472,9655.65405163907,0.0,1.0
1995-12-29,44.0,45.0,44.0,44.0,129363,21.8731945936017,22.3703126525472,21.8731945936017,21.8731945936017,260225.911475455,0.0,1.0
1996-01-02,30.0,30.0,29.0,30.0,2311,22.3703126525472,22.3703126525472,21.6246355641289,22.3703126525472,3099.19673796359,0.0,1.5
1996-01-03,28.0,30.0,28.0,30.0,25422,20.8789584757107,22.3703126525472,20.8789584757107,22.3703126525472,34092.5051806623,0.0,1.0
1996-01-04,27.75,28.5,27.0,27.5,18400,20.6925392036061,21.2517970199198,20.1332813872924,20.5061199315016,24675.5603541888,0.0,1.0
1996-01-05,27.75,28.0,27.0,27.75,29600,20.6925392036061,20.8789584757107,20.1332813872924,20.6925392036061,39695.4666567385,0.0,1.0
1996-01-08,26.75,27.75,26.75,27.75,5244,19.9468621151879,20.6925392036061,19.9468621151879,20.6925392036061,7032.53470094379,0.0,1.0
1996-01-09,26.75,27.75,26.75,27.75,27200,19.9468621151879,20.6925392036061,19.9468621151879,20.6925392036061,36476.9153061921,0.0,1.0
1996-01-10,28.75,28.75,26.75,26.75,58578,21.4382162920244,21.4382162920244,19.9468621151879,19.9468621151879,78556.7920884602,0.0,1.0
1996-01-11,30.75,31.25,28.0,28.75,41600,22.9295704688608,23.30240901307,20.8789584757107,21.4382162920244,55788.2234094703,0.0,1.0
1996-01-12,32.75,33.0,30.25,31.0,143556,24.4209246456973,24.6073439178019,22.5567319246517,23.1159897409654,192517.649032931,0.0,1.0
1996-01-15,34.75,36.0,32.0,32.75,150756,25.9122788225338,26.8443751830566,23.8616668293836,24.4209246456973,202173.30308457,0.0,1.0
1996-01-16,32.75,34.25,32.25,34.25,29956,24.4209246456973,25.5394402783247,24.0480861014882,25.5394402783247,40172.8851070695,0.0,1.0
1996-01-17,32.25,33.25,31.5,32.0,89333,24.0480861014882,24.7937631899064,23.4888282851745,23.8616668293836,119801.186582649,0.0,1.0
1996-01-18,34.25,35.5,32.25,33.25,38578,25.5394402783247,26.4715366388475,24.0480861014882,24.7937631899064,51735.5308339072,0.0,1.0
1996-01-19,34.25,35.25,34.25,35.25,20800,25.5394402783247,26.2851173667429,25.5394402783247,26.2851173667429,27894.1117047351,0.0,1.0
1996-01-22,34.75,35.75,34.25,34.25,95733,25.9122788225338,26.657955910952,25.5394402783247,25.5394402783247,128383.990184106,0.0,1.0
1996-01-23,36.0,36.5,34.75,35.75,187733,26.8443751830566,27.2172137272657,25.9122788225338,26.657955910952,251761.79195505,0.0,1.0
1996-01-24,37.5,38.5,31.0,32.0,162844,27.9628908156839,28.7085679041022,23.1159897409654,23.8616668293836,218384.073386822,0.0,1.0
1996-01-25,38.0,38.75,36.75,36.75,115733,28.3357293598931,28.8949871762067,27.4036329993703,27.4036329993703,155205.251438659,0.0,1.0
1996-01-26,38.25,38.5,36.75,37.75,37600,28.5221486319976,28.7085679041022,27.4036329993703,28.1493100877885,50423.9711585597,0.0,1.0
1996-01-29,38.0,38.25,37.25,37.25,9244,28.3357293598931,28.5221486319976,27.7764715435794,27.7764715435794,12396.7869518544,0.0,1.0
1996-01-30,40.25,43.0,37.25,37.25,246133,30.0135028088341,32.0641148019843,27.7764715435794,27.7764715435794,330079.874818345,0.0,1.0
1996-01-31,44.0,44.0,40.0,41.0,192800,32.8097918904025,32.8097918904025,29.8270835367295,30.5727606251478,258556.958493891,0.0,1.0
1996-02-01,42.0,43.0,42.0,43.0,257600,31.318437713566,32.0641148019843,31.318437713566,32.0641148019843,345457.844958643,0.0,1.0
1996-02-02,41.5,43.0,41.25,42.0,33422,30.9455991693569,32.0641148019843,30.7591798972523,31.318437713566,44821.0096824835,0.0,1.0
1996-02-05,42.75,42.75,41.0,42.0,88533,31.8776955298797,31.8776955298797,30.5727606251478,31.318437713566,118728.336132467,0.0,1.0
1996-02-06,44.25,44.5,41.75,42.75,67200,32.9962111625071,33.1826304346116,31.1320184414615,31.8776955298797,90119.437815298,0.0,1.0
1996-02-07,46.25,47.0,43.5,44.5,105600,34.4875653393435,35.0468231556572,32.4369533461934,33.1826304346116,141616.25942404,0.0,1.0
1996-02-08,50.0,51.0,46.0,46.62,97600,37.2838544209119,38.0295315093302,34.301146067239,34.7634658620583,130887.754922219,0.0,1.0
1996-02-09,48.25,50.75,48.25,49.0,171378,35.97891951618,37.8431122372256,35.97891951618,36.5381773324937,229828.705564139,0.0,1.0
1996-02-12,49.38,50.0,47.5,48.25,170222,36.8215346260926,37.2838544209119,35.4196616998663,35.97891951618,228278.436663626,0.0,1.0
1996-02-13,48.5,50.25,48.25,48.25,232800,36.1653387882846,37.4702736930165,35.97891951618,35.97891951618,312199.481002997,0.0,1.0
1996-02-14,47.75,49.0,47.75,48.25,36000,35.6060809719709,36.5381773324937,35.6060809719709,35.97891951618,48278.2702581954,0.0,1.0
1996-02-15,46.25,48.25,46.25,48.25,80267,34.4875653393435,35.97891951618,34.4875653393435,35.97891951618,107643.10885596,0.0,1.0
1996-02-16,44.5,46.5,44.0,45.75,99556,33.1826304346116,34.6739846114481,32.8097918904025,34.1147267951344,133510.874272914,0.0,1.0
1996-02-20,44.75,44.75,43.75,44.25,98667,33.3690497067162,33.3690497067162,32.6233726182979,32.9962111625071,132318.669210149,0.0,1.0
1996-02-21,49.0,49.0,43.75,44.75,140978,36.5381773324937,36.5381773324937,32.6233726182979,33.3690497067162,189060.388457219,0.0,1.0
1996-02-22,47.5,49.0,46.25,49.0,217600,35.4196616998663,36.5381773324937,34.4875653393435,36.5381773324937,291815.322449537,0.0,1.0
1996-02-23,46.0,48.25,45.25,48.25,72356,34.301146067239,35.97891951618,33.7418882509253,35.97891951618,97033.9589667218,0.0,1.0
1996-02-26,44.0,46.25,42.5,45.25,89778,32.8097918904025,34.4875653393435,31.6912762577751,33.7418882509253,120397.959645563,0.0,1.0
1996-02-27,42.5,44.0,41.5,43.0,127200,31.6912762577751,32.8097918904025,30.9455991693569,32.0641148019843,170583.221578957,0.0,1.0
1996-02-28,40.0,41.5,40.0,41.0,2885600,29.8270835367295,30.9455991693569,29.8270835367295,30.5727606251478,3869771.57380691,0.0,1.0
1996-02-29,39.25,40.5,39.25,40.5,402844,29.2678257204159,30.1999220809387,29.2678257204159,30.1999220809387,540239.208441457,0.0,1.0
1996-03-01,37.0,40.0,36.5,39.25,561956,27.5900522714748,29.8270835367295,27.2172137272657,29.2678257204159,753618.43447818,0.0,1.0
1996-03-04,39.0,39.75,36.5,37.5,270667,29.0814064483113,29.640664264625,27.2172137272657,27.9628908156839,362981.515999305,0.0,1.0
1996-03-05,40.0,40.25,38.75,39.5,198756,29.8270835367295,30.0135028088341,28.8949871762067,29.4542449925204,266544.330095497,0.0,1.0
1996-03-06,41.0,41.25,39.0,40.0,298578,30.5727606251478,30.7591798972523,29.0814064483113,29.8270835367295,400411.927143096,0.0,1.0
1996-03-07,41.25,41.25,40.5,40.5,130400,30.7591798972523,30.7591798972523,30.1999220809387,30.1999220809387,174874.623379686,0.0,1.0
1996-03-08,39.25,40.25,38.0,39.5,305600,29.2678257204159,30.0135028088341,28.3357293598931,29.4542449925204,409828.871969569,0.0,1.0
1996-03-11,40.62,41.0,39.25,39.25,112800,30.2894033315488,30.5727606251478,29.2678257204159,29.2678257204159,151271.913475679,0.0,1.0
1996-03-12,39.75,40.5,39.25,39.5,83556,29.640664264625,30.1999220809387,29.2678257204159,29.4542449925204,112053.865269271,0.0,1.0
1996-03-13,40.75,41.5,40.0,40.25,209422,30.4280992699946,30.9881256369271,29.8680729030622,30.0547483587064,280462.687605841,0.056,1.0
1996-03-14,41.0,41.75,40.5,41.25,148978,30.6147747256388,31.1748010925712,30.2414238143505,30.8014501812829,199514.713230429,0.0,1.0
1996-03-15,41.0,41.75,41.0,41.0,156356,30.6147747256388,31.1748010925712,30.6147747256388,30.6147747256388,209395.498005457,0.0,1.0
1996-03-18,40.87,41.5,40.5,41.5,143200,30.5177034887038,30.9881256369271,30.2414238143505,30.9881256369271,191776.684709134,0.0,1.0
1996-03-19,40.25,41.25,40.0,40.25,120800,30.0547483587064,30.8014501812829,29.8680729030622,30.0547483587064,161778.097156867,0.0,1.0
1996-03-20,40.0,41.75,40.0,40.5,194756,29.8680729030622,31.1748010925712,29.8680729030622,30.2414238143505,260821.648095057,0.0,1.0
1996-03-21,40.0,40.5,39.0,40.0,110578,29.8680729030622,30.2414238143505,29.1213710804857,29.8680729030622,148088.563140829,0.0,1.0
1996-03-22,42.0,42.25,40.0,40.5,317067,31.3614765482153,31.5481520038595,29.8680729030622,30.2414238143505,424623.310689044,0.0,1.0
1996-03-25,41.5,42.25,40.75,41.5,105778,30.9881256369271,31.5481520038595,30.4280992699946,30.9881256369271,141660.294379628,0.0,1.0
1996-03-26,38.5,41.25,38.5,40.5,57156,28.7480201691974,30.8014501812829,28.7480201691974,30.2414238143505,76544.6102739893,0.0,1.0
1996-03-27,37.16,39.0,35.25,39.0,210844,27.7474397269448,29.1213710804857,26.3212392458236,29.1213710804857,282367.062226346,0.0,1.0
1996-03-28,36.75,37.5,36.75,36.75,73956,27.4412919796884,28.0013183466208,27.4412919796884,27.4412919796884,99043.5509381895,0.0,1.0
1996-03-29,36.75,36.75,36.0,36.0,130400,27.4412919796884,27.4412919796884,26.881265612756,26.881265612756,174634.634679268,0.0,1.0
1996-04-01,35.5,36.75,35.25,36.0,147733,26.5079147014677,27.4412919796884,26.3212392458236,26.881265612756,197847.381020493,0.0,1.0
1996-04-02,33.0,35.5,32.0,34.75,280356,24.6411601450263,26.5079147014677,23.8944583224498,25.9478883345353,375459.107669791,0.0,1.0
1996-04-03,33.0,33.75,31.5,31.5,407822,24.6411601450263,25.2011865119587,23.5211074111615,23.5211074111615,546164.463068775,0.0,1.0
1996-04-04,33.5,33.75,32.75,33.0,98400,25.0145110563146,25.2011865119587,24.4544846893822,24.6411601450263,131779.509604601,0.0,1.0
1996-04-08,30.5,32.25,30.0,31.5,155467,22.7744055885849,24.0811337780939,22.4010546772967,23.5211074111615,208204.929061976,0.0,1.0
1996-04-09,32.0,32.75,30.0,30.0,346222,23.8944583224498,24.4544846893822,22.4010546772967,22.4010546772967,463668.347300041,0.0,1.0
1996-04-10,31.62,32.75,31.5,31.5,86844,23.6107116298707,24.4544846893822,23.5211074111615,23.5211074111615,116303.452562012,0.0,1.0
1996-04-11,32.0,32.25,31.25,31.5,42578,23.8944583224498,24.0811337780939,23.3344319555174,23.5211074111615,57021.4223571614,0.0,1.0
1996-04-12,31.75,32.5,31.5,31.75,14578,23.7077828668056,24.2678092337381,23.5211074111615,23.7077828668056,19523.187916828,0.0,1.0
1996-04-15,33.75,33.75,31.75,32.5,156356,25.2011865119587,25.2011865119587,23.7077828668056,24.2678092337381,209395.498005457,0.0,1.0
1996-04-16,34.25,35.0,33.5,33.5,612356,25.574537423247,26.1345637901794,25.0145110563146,25.0145110563146,820081.03031946,0.0,1.0
1996-04-17,34.5,34.5,34.0,34.5,24267,25.7612128788912,25.7612128788912,25.3878619676029,25.7612128788912,32498.9162558419,0.0,1.0
1996-04-18,35.25,35.25,34.0,34.0,124444,26.3212392458236,26.3212392458236,25.3878619676029,25.3878619676029,166658.224524745,0.0,1.0
1996-04-19,36.37,37.0,34.5,35.25,186756,27.1575452871093,27.6279674353326,25.7612128788912,26.3212392458236,250107.86682639,0.0,1.0
1996-04-22,37.0,37.5,36.0,37.0,76178,27.6279674353326,28.0013183466208,26.881265612756,27.6279674353326,102019.303685561,0.0,1.0
1996-04-23,34.25,37.0,34.25,36.0,98222,25.574537423247,27.6279674353326,25.574537423247,26.881265612756,131541.127971373,0.0,1.0
1996-04-24,35.25,35.75,33.5,33.75,153067,26.3212392458236,26.6945901571119,25.0145110563146,25.2011865119587,204990.794681376,0.0,1.0
1996-04-25,35.25,35.75,34.75,35.0,131644,26.3212392458236,26.6945901571119,25.9478883345353,26.1345637901794,176300.627666545,0.0,1.0
1996-04-26,34.5,35.75,33.75,35.25,80267,25.7612128788912,26.6945901571119,25.2011865119587,26.3212392458236,107495.385136509,0.0,1.0
1996-04-29,33.75,34.75,33.25,34.5,59467,25.2011865119587,25.9478883345353,24.8278356006705,25.7612128788912,79639.5538379756,0.0,1.0
1996-04-30,33.0,33.75,32.5,33.25,63022,24.6411601450263,25.2011865119587,24.2678092337381,24.8278356006705,84400.4903892393,0.0,1.0
1996-05-01,32.75,33.0,32.0,33.0,51733,24.4544846893822,24.6411601450263,23.8944583224498,24.6411601450263,69282.0057964919,0.0,1.0
1996-05-02,33.12,33.75,32.0,32.75,52178,24.7307643637355,25.2011865119587,23.8944583224498,24.4544846893822,69877.9598795616,0.0,1.0
1996-05-03,33.25,34.75,33.0,33.5,130578,24.8278356006705,25.9478883345353,24.6411601450263,25.0145110563146,174873.016312495,0.0,1.0
1996-05-06,33.25,34.25,32.75,33.75,152178,24.8278356006705,25.574537423247,24.4544846893822,25.2011865119587,203800.225737895,0.0,1.0
1996-05-07,32.25,33.25,31.0,33.25,251378,24.0811337780939,24.8278356006705,23.1477564998732,24.8278356006705,336651.113469363,0.0,1.0
1996-05-08,32.0,32.25,31.75,32.25,275822,23.8944583224498,24.0811337780939,23.7077828668056,24.0811337780939,369387.072135774,0.0,1.0
1996-05-09,33.5,33.75,32.5,33.0,224800,25.0145110563146,25.2011865119587,24.2678092337381,24.6411601450263,301057.253649535,0.0,1.0
1996-05-10,34.88,35.0,33.5,33.75,264622,26.0449595714703,26.1345637901794,25.0145110563146,25.2011865119587,354387.77835964,0.0,1.0
1996-05-13,35.0,35.0,34.25,34.75,354756,26.1345637901794,26.1345637901794,25.574537423247,25.9478883345353,475097.273468392,0.0,1.0
1996-05-14,35.0,35.0,34.5,35.0,262844,26.1345637901794,26.1345637901794,25.7612128788912,26.1345637901794,352006.64047268,0.0,1.0
1996-05-15,35.25,35.75,34.5,35.25,340444,26.3212392458236,26.6945901571119,25.7612128788912,26.3212392458236,455930.318778746,0.0,1.0
1996-05-16,36.75,36.75,35.0,35.25,242667,27.4412919796884,27.4412919796884,26.1345637901794,26.3212392458236,324985.144890443,0.0,1.0
1996-05-17,39.25,39.25,36.5,36.5,729867,29.3080465361298,29.3080465361298,27.2546165240443,27.2546165240443,977454.424152247,0.0,1.0
1996-05-20,39.0,41.0,38.5,40.0,222044,29.1213710804857,30.6147747256388,28.7480201691974,29.8680729030622,297366.356002479,0.0,1.0
1996-05-21,41.5,42.25,37.0,38.5,411644,30.9881256369271,31.5481520038595,27.6279674353326,28.7480201691974,551282.97206988,0.0,1.0
1996-05-22,45.25,46.0,41.5,42.0,533956,33.7882574715891,34.3482838385215,30.9881256369271,31.3614765482153,715085.973886527,0.0,1.0
1996-05-23,46.25,49.25,45.25,46.75,518133,34.57677459623,36.8195924078773,33.8291686590142,34.9505775648379,693056.29370684,0.056,1.0
1996-05-24,48.75,49.0,45.75,46.25,228800,36.4457894392694,36.6326909235734,34.2029716276221,34.57677459623,306043.583404503,0.0,1.0
1996-05-28,45.0,49.25,45.0,49.25,249333,33.6422671747102,36.8195924078773,33.6422671747102,36.8195924078773,333508.587329524,0.0,1.0
1996-05-29,42.87,45.25,40.5,44.5,305600,32.0498665284406,33.8291686590142,30.2780404572392,33.2684642061024,408771.499512308,0.0,1.0
1996-05-30,45.0,45.0,41.0,42.75,98400,33.6422671747102,33.6422671747102,30.6518434258471,31.9601538159747,131620.142513125,0.0,1.0
1996-05-31,45.5,46.25,44.75,45.0,102222,34.0160701433181,34.57677459623,33.4553656904063,33.6422671747102,136732.461463178,0.0,1.0
1996-06-03,44.25,46.75,44.25,45.5,93333,33.0815627217984,34.9505775648379,33.0815627217984,34.0160701433181,124842.507735544,0.0,1.0
1996-06-04,45.75,45.75,44.25,45.0,59200,34.2029716276221,34.2029716276221,33.0815627217984,33.6422671747102,79186.1019997664,0.0,1.0
1996-06-05,44.25,45.75,44.25,44.75,106844,33.0815627217984,34.2029716276221,33.0815627217984,33.4553656904063,142914.862872687,0.0,1.0
1996-06-06,44.0,45.0,44.0,44.25,65156,32.8946612374945,33.6422671747102,32.8946612374945,33.0815627217984,87152.8659104185,0.0,1.0
1996-06-07,42.75,43.25,41.5,42.5,150133,31.9601538159747,32.3339567845826,31.025646394455,31.7732523316708,200818.362356942,0.0,1.0
1996-06-10,44.5,44.5,42.75,42.75,57067,33.2684642061024,33.2684642061024,31.9601538159747,31.9601538159747,76332.994642241,0.0,1.0
1996-06-11,43.25,46.0,42.75,44.5,122044,32.3339567845826,34.389873111926,31.9601538159747,33.2684642061024,163246.429602357,0.0,1.0
1996-06-12,42.0,43.75,42.0,43.25,32444,31.3994493630629,32.7077597531905,31.3994493630629,32.3339567845826,43397.1941432504,0.0,1.0
1996-06-13,44.25,44.75,41.75,42.0,67822,33.0815627217984,33.4553656904063,31.2125478787589,31.3994493630629,90718.9157065568,0.0,1.0
1996-06-14,42.87,44.25,42.5,43.5,20356,32.0498665284406,33.0815627217984,31.7732523316708,32.5208582688866,27228.2481808657,0.0,1.0
1996-06-17,43.0,44.5,42.5,43.25,51467,32.1470553002787,33.2684642061024,31.7732523316708,32.3339567845826,68842.4174260469,0.0,1.0
1996-06-18,42.25,43.5,40.0,42.75,86400,31.5863508473668,32.5208582688866,29.9042374886313,31.9601538159747,115568.905621281,0.0,1.0
1996-06-19,42.75,42.75,41.5,41.75,63822,31.9601538159747,31.9601538159747,31.025646394455,31.2125478787589,85368.5034092753,0.0,1.0
1996-06-20,38.5,42.75,38.25,42.25,154578,28.7828285828077,31.9601538159747,28.5959270985037,31.5863508473668,206764.008022295,0.0,1.0
1996-06-21,42.0,43.0,39.0,40.5,80444,31.3994493630629,32.1470553002787,29.1566315514155,30.2780404572392,107602.141710629,0.0,1.0
1996-06-24,42.0,42.75,41.25,42.75,53600,31.3994493630629,31.9601538159747,30.8387449101511,31.9601538159747,71695.5247835723,0.0,1.0
1996-06-25,39.5,41.5,36.88,40.75,437956,29.5304345200234,31.025646394455,27.5717069645181,30.4649419415432,585811.292017057,0.0,1.0
1996-06-26,34.75,35.37,32.0,35.25,769600,25.9793063182485,26.4428219993222,23.9233899909051,26.3531092868564,1029419.32599696,0.0,1.0
1996-06-27,31.75,35.75,30.5,34.75,484267,23.7364885066011,26.7269122554642,22.8019810850814,25.9793063182485,647757.027991908,0.0,1.0
1996-06-28,32.75,33.5,31.75,31.75,599733,24.4840944438169,25.0447988967287,23.7364885066011,23.7364885066011,802204.704571384,0.0,1.0
1996-07-01,32.25,33.25,31.75,33.25,103556,24.110291475209,24.8578974124248,23.7364885066011,24.8578974124248,138516.823964321,0.0,1.0
1996-07-02,33.75,33.75,31.75,32.25,130400,25.2317003810327,25.2317003810327,23.7364885066011,24.110291475209,174423.440891377,0.0,1.0
1996-07-03,32.75,33.75,32.75,33.75,182400,24.4840944438169,25.2317003810327,24.4840944438169,25.2317003810327,243978.800756037,0.0,1.0
1996-07-05,32.25,33.0,32.0,32.5,46222,24.110291475209,24.6709959281208,23.9233899909051,24.297192959513,61826.6893012366,0.0,1.0
1996-07-08,33.5,34.75,32.0,32.0,141156,25.0447988967287,25.9793063182485,23.9233899909051,23.9233899909051,188810.699558768,0.0,1.0
1996-07-09,33.5,34.5,31.25,34.0,88533,25.0447988967287,25.7924048339445,23.3626855379932,25.4186018653366,118422.012978806,0.0,1.0
1996-07-10,31.75,33.0,31.5,32.5,259644,23.7364885066011,24.6709959281208,23.5495870222972,24.297192959513,347300.612628841,0.0,1.0
1996-07-11,30.0,32.0,30.0,31.25,228356,22.4281781164735,23.9233899909051,22.4281781164735,23.3626855379932,305449.687639504,0.0,1.0
1996-07-12,30.25,30.25,27.5,30.0,124000,22.6150796007774,22.6150796007774,20.559163273434,22.4281781164735,165862.781215727,0.0,1.0
1996-07-15,30.13,31.0,28.25,30.0,87733,22.5253668883115,23.1757840536893,21.1198677263459,22.4281781164735,117351.93051935,0.0,1.0
1996-07-16,29.75,30.5,28.75,30.5,45422,22.2412766321695,22.8019810850814,21.4936706949538,22.8019810850814,60756.6068417804,0.0,1.0
1996-07-17,30.0,30.75,29.5,30.5,104800,22.4281781164735,22.9888825693853,22.0543751478656,22.8019810850814,140180.802188776,0.0,1.0
1996-07-18,30.25,30.25,29.5,29.5,82578,22.6150796007774,22.6150796007774,22.0543751478656,22.0543751478656,110456.586671228,0.0,1.0
1996-07-19,29.5,30.25,29.0,30.25,49156,22.0543751478656,22.6150796007774,21.6805721792577,22.6150796007774,65751.2167212926,0.0,1.0
1996-07-22,28.37,29.5,28.31,29.5,19200,21.2095804388118,22.0543751478656,21.1647240825788,22.0543751478656,25681.9790269512,0.0,1.0
1996-07-23,26.5,28.75,25.75,28.5,65422,19.8115573362183,21.4936706949538,19.2508528833064,21.3067692106498,87508.6683281876,0.0,1.0
1996-07-24,26.25,26.25,24.75,24.75,328533,19.6246558519143,19.6246558519143,18.5032469460906,18.5032469460906,439446.750815697,0.0,1.0
1996-07-25,26.5,26.5,24.75,26.5,72444,19.8115573362183,19.8115573362183,18.5032469460906,19.8115573362183,96901.3171160653,0.0,1.0
1996-07-26,31.0,31.75,26.5,26.5,125600,23.1757840536893,23.7364885066011,19.8115573362183,19.8115573362183,168002.946134639,0.0,1.0
1996-07-29,30.0,31.5,30.0,31.5,41600,22.4281781164735,23.5495870222972,22.4281781164735,23.5495870222972,55644.2878917278,0.0,1.0
1996-07-30,28.0,32.0,27.75,31.0,191200,20.9329662420419,23.9233899909051,20.746064757738,23.1757840536893,255749.707810057,0.0,1.0
1996-07-31,29.25,30.75,28.25,28.25,93244,21.8674736635617,22.9888825693853,21.1198677263459,21.1198677263459,124723.461061929,0.0,1.0
1996-08-01,29.75,30.0,29.0,29.25,36800,22.2412766321695,22.4281781164735,21.6805721792577,21.8674736635617,49223.7931349901,0.0,1.0
1996-08-02,29.5,30.25,29.5,30.0,155378,22.0543751478656,22.6150796007774,22.0543751478656,22.4281781164735,207834.090481752,0.0,1.0
1996-08-05,29.75,30.25,29.0,30.25,22400,22.2412766321695,22.6150796007774,21.6805721792577,22.6150796007774,29962.3088647766,0.0,1.0
1996-08-06,29.75,30.25,26.5,28.0,301778,22.2412766321695,22.6150796007774,19.8115573362183,20.9329662420419,403659.180562256,0.0,1.0
1996-08-07,29.0,30.0,28.0,29.0,203467,21.6805721792577,22.4281781164735,20.9329662420419,21.6805721792577,272158.084722745,0.0,1.0
1996-08-08,28.25,29.0,28.0,28.37,108978,21.1198677263459,21.6805721792577,20.9329662420419,21.2095804388118,145769.307833286,0.0,1.0
1996-08-09,27.0,29.0,27.0,29.0,219467,20.1853603048261,21.6805721792577,20.1853603048261,21.6805721792577,293559.733911871,0.0,1.0
1996-08-12,26.75,27.5,26.75,27.5,170578,19.9984588205222,20.559163273434,19.9984588205222,20.559163273434,228165.657211422,0.0,1.0
1996-08-13,24.75,27.5,24.75,27.5,146400,18.5032469460906,20.559163273434,18.5032469460906,20.559163273434,195825.090080504,0.0,1.0
1996-08-14,24.38,25.5,24.25,25.5,438222,18.2266327493208,19.0639513990025,18.1294439774827,19.0639513990025,586167.094434825,0.0,1.0
1996-08-15,25.25,25.25,24.25,24.25,596000,18.8770499146985,18.8770499146985,18.1294439774827,18.1294439774827,797211.432294947,0.0,1.0
1996-08-16,26.0,26.25,24.75,25.25,197333,19.4377543676104,19.6246558519143,18.5032469460906,18.8770499146985,263953.227464863,0.0,1.0
1996-08-19,25.75,26.25,25.0,25.5,124000,19.2508528833064,19.6246558519143,18.6901484303946,19.0639513990025,165862.781215727,0.0,1.0
1996-08-20,25.0,25.75,24.5,25.0,292533,18.6901484303946,19.2508528833064,18.3163454617867,18.6901484303946,391293.040140163,0.0,1.0
1996-08-21,28.75,28.75,24.0,25.0,661600,21.4936706949538,21.4936706949538,17.9425424931788,18.6901484303946,884958.193970362,0.0,1.0
1996-08-22,28.25,28.75,27.25,28.75,173600,21.1198677263459,21.4936706949538,20.3722617891301,21.4936706949538,232207.893702018,0.0,1.0
1996-08-23,27.75,28.25,27.25,27.25,94133,20.746064757738,21.1198677263459,20.3722617891301,20.3722617891301,125912.590195,0.0,1.0
1996-08-26,26.75,28.25,26.75,28.25,138222,19.9984588205222,21.1198677263459,19.9984588205222,21.1198677263459,184886.172138711,0.0,1.0
1996-08-27,30.13,30.25,26.75,27.5,1403022,22.5253668883115,22.6150796007774,19.9984588205222,20.559163273434,1876686.54053913,0.0,1.0
1996-08-28,34.06,35.5,30.0,31.0,955467,25.4634582215696,26.5400107711603,22.4281781164735,23.1757840536893,1278035.59661167,0.0,1.0
1996-08-29,35.0,36.25,33.5,34.0,171822,26.1662078025524,27.1007152240721,25.0447988967287,25.4186018653366,229829.635435876,0.0,1.0
1996-08-30,35.5,36.25,35.0,35.0,169600,26.5818767036444,27.1434656480876,26.2074840740156,26.2074840740156,226500.185337725,0.056,1.0
1996-09-03,34.25,35.0,33.75,34.75,147022,25.6458951295724,26.2074840740156,25.2715024999436,26.0202877592012,196347.34816464,0.0,1.0
1996-09-04,35.0,35.0,34.0,34.0,129333,26.2074840740156,26.2074840740156,25.458698814758,25.458698814758,172723.752772901,0.0,1.0
1996-09-05,34.0,35.0,33.75,34.25,152000,25.458698814758,26.2074840740156,25.2715024999436,25.6458951295724,202995.449123433,0.0,1.0
1996-09-06,35.0,35.0,34.0,34.0,76267,26.2074840740156,26.2074840740156,25.458698814758,25.458698814758,101854.302094058,0.0,1.0
1996-09-09,35.75,36.5,35.0,36.0,182133,26.7690730184588,27.330661962902,26.2074840740156,26.9562693332732,243237.961415777,0.0,1.0
1996-09-10,37.25,37.75,34.25,35.25,271022,27.8922509073452,28.266643536974,25.6458951295724,26.39468038883,361948.898765335,0.0,1.0
1996-09-11,37.88,38.0,35.75,36.25,234222,28.3639856206774,28.4538398517884,26.7690730184588,27.1434656480876,312802.632135452,0.0,1.0
1996-09-12,38.75,39.25,37.0,37.75,217867,29.0154287962315,29.3898214258603,27.7050545925308,28.266643536974,290960.588909046,0.0,1.0
1996-09-13,38.5,39.75,38.0,39.75,200533,28.8282324814171,29.7642140554891,28.4538398517884,29.7642140554891,267811.09473072,0.0,1.0
1996-09-16,36.88,39.0,36.75,38.25,77956,27.6152003614199,29.2026251110459,27.5178582777164,28.6410361666028,104109.955472804,0.0,1.0
1996-09-17,37.75,38.5,37.25,38.25,38667,28.266643536974,28.8282324814171,27.8922509073452,28.6410361666028,51639.6383635247,0.0,1.0
1996-09-18,38.37,39.0,37.25,37.75,90133,28.7308903977137,29.2026251110459,27.8922509073452,28.266643536974,120372.294841068,0.0,1.0
1996-09-19,38.0,38.5,37.5,38.0,213956,28.4538398517884,28.8282324814171,28.0794472221596,28.4538398517884,285737.462583244,0.0,1.0
1996-09-20,38.0,38.25,37.25,37.5,18578,28.4538398517884,28.6410361666028,27.8922509073452,28.0794472221596,24810.8516698363,0.0,1.0
1996-09-23,37.0,38.0,36.0,37.25,34400,27.7050545925308,28.4538398517884,26.9562693332732,27.8922509073452,45941.0753279347,0.0,1.0
1996-09-24,37.0,37.5,36.75,36.75,65600,27.7050545925308,28.0794472221596,27.5178582777164,27.5178582777164,87608.5622532708,0.0,1.0
1996-09-25,37.12,37.5,36.75,36.75,21422,27.7949088236417,28.0794472221596,27.5178582777164,27.5178582777164,28609.0033626458,0.0,1.0
1996-09-26,37.12,38.0,36.5,37.5,48267,27.7949088236417,28.4538398517884,27.330661962902,28.0794472221596,64460.4035713205,0.0,1.0
1996-09-27,39.0,40.0,37.75,38.0,102400,29.2026251110459,29.9514103703035,28.266643536974,28.4538398517884,136754.828883155,0.0,1.0
1996-09-30,40.0,40.0,38.75,39.5,256978,29.9514103703035,29.9514103703035,29.0154287962315,29.5770177406747,343193.187663431,0.0,1.0
1996-10-01,37.75,39.5,37.25,39.13,72178,28.266643536974,29.5770177406747,27.8922509073452,29.2999671947494,96393.4574133624,0.0,1.0
1996-10-02,38.37,39.0,37.75,37.75,69600,28.7308903977137,29.2026251110459,28.266643536974,28.266643536974,92950.547756519,0.0,1.0
1996-10-03,38.5,38.75,37.75,38.75,18756,28.8282324814171,29.0154287962315,28.266643536974,29.0154287962315,25048.570024731,0.0,1.0
1996-10-04,37.25,38.5,37.25,38.0,21156,27.8922509073452,28.8282324814171,27.8922509073452,28.4538398517884,28253.7613266798,0.0,1.0
1996-10-07,37.25,37.75,36.25,37.75,22044,27.8922509073452,28.266643536974,27.1434656480876,28.266643536974,29439.6821084009,0.0,1.0
1996-10-08,36.0,37.25,36.0,36.25,101600,26.9562693332732,27.8922509073452,26.9562693332732,27.1434656480876,135686.431782505,0.0,1.0
1996-10-09,35.0,36.5,34.75,36.0,59378,26.2074840740156,27.330661962902,26.0202877592012,26.9562693332732,79299.1038029682,0.0,1.0
1996-10-10,34.75,36.0,34.5,35.0,52978,26.0202877592012,26.9562693332732,25.8330914443868,26.2074840740156,70751.9269977711,0.0,1.0
1996-10-11,34.0,35.5,33.5,35.5,305867,25.458698814758,26.5818767036444,25.0843061851292,26.5818767036444,408484.269980506,0.0,1.0
1996-10-14,34.75,34.75,33.75,34.25,41867,26.0202877592012,26.0202877592012,25.2715024999436,25.6458951295724,55913.2267661233,0.0,1.0
1996-10-15,35.0,35.5,34.25,35.0,58400,26.2074840740156,26.5818767036444,25.6458951295724,26.2074840740156,77992.988347424,0.0,1.0
1996-10-16,34.5,35.25,34.25,34.5,31200,25.8330914443868,26.39468038883,25.6458951295724,25.8330914443868,41667.4869253361,0.0,1.0
1996-10-17,30.75,34.5,30.0,33.75,536356,23.0251467221708,25.8330914443868,22.4635577777276,25.2715024999436,716301.494145052,0.0,1.0
1996-10-18,30.25,31.25,30.25,30.75,173244,22.650754092542,23.3995393517996,22.650754092542,23.0251467221708,231366.734131184,0.0,1.0
1996-10-21,30.5,32.0,29.75,31.0,164800,22.8379504073564,23.9611282962428,22.2763614629133,23.2123430369852,220089.802733827,0.0,1.0
1996-10-22,28.0,30.38,26.5,29.75,418400,20.9659872592125,22.7480961762455,19.8428093703261,22.2763614629133,558771.683639764,0.0,1.0
1996-10-23,29.75,29.75,28.0,29.0,233600,22.2763614629133,22.2763614629133,20.9659872592125,21.7147725184701,311971.953389696,0.0,1.0
1996-10-24,30.0,32.0,29.0,30.0,163467,22.4635577777276,23.9611282962428,21.7147725184701,22.4635577777276,218309.58606487,0.0,1.0
1996-10-25,28.75,30.0,28.0,30.0,116178,21.5275762036557,22.4635577777276,20.9659872592125,22.4635577777276,155155.297949093,0.0,1.0
1996-10-28,27.0,29.0,26.75,28.75,49600,20.2172019999549,21.7147725184701,20.0300056851405,21.5275762036557,66240.6202402779,0.0,1.0
1996-10-29,25.75,27.75,25.75,27.0,74667,19.2812204258829,20.7787909443981,19.2812204258829,20.2172019999549,99717.5078927588,0.0,1.0
1996-10-30,24.75,27.0,22.5,26.5,196000,18.5324351666253,20.2172019999549,16.8476683332957,19.8428093703261,261757.289659163,0.0,1.0
1996-10-31,26.0,26.0,24.75,25.5,186578,19.4684167406973,19.4684167406973,18.5324351666253,19.0940241110685,249174.242806262,0.0,1.0
1996-11-01,26.0,27.0,25.5,26.0,131378,19.4684167406973,20.2172019999549,19.0940241110685,19.4684167406973,175454.842861436,0.0,1.0
1996-11-04,26.75,27.5,26.0,26.5,113600,20.0300056851405,20.5915946295837,19.4684167406973,19.8428093703261,151712.388292249,0.0,1.0
1996-11-05,29.25,30.5,27.0,27.25,346933,21.9019688332845,22.8379504073564,20.2172019999549,20.4043983147693,463327.764149603,0.0,1.0
1996-11-06,31.0,31.13,29.0,29.25,181867,23.2123430369852,23.3096851206887,21.7147725184701,21.9019688332845,242882.719379812,0.0,1.0
1996-11-07,33.5,35.25,30.75,31.0,483022,25.0843061851292,26.39468038883,23.0251467221708,23.2123430369852,645074.130437491,0.0,1.0
1996-11-08,32.75,34.25,32.75,34.0,107200,24.522717240686,25.6458951295724,24.522717240686,25.458698814758,143165.211487053,0.0,1.0
1996-11-11,32.87,33.5,32.5,33.38,87378,24.6125714717969,25.0843061851292,24.3355209258716,24.9944519540183,116693.002325706,0.0,1.0
1996-11-12,33.12,34.0,32.5,32.87,114400,24.7997677866113,25.458698814758,24.3355209258716,24.6125714717969,152780.785392899,0.0,1.0
1996-11-13,33.5,34.25,33.12,34.0,82844,25.0843061851292,25.6458951295724,24.7997677866113,25.458698814758,110637.861757774,0.0,1.0
1996-11-14,33.63,34.0,33.25,34.0,78133,25.1816482688327,25.458698814758,24.8971098703148,25.458698814758,104346.338331323,0.0,1.0
1996-11-15,34.0,34.0,33.25,33.25,56622,25.458698814758,25.458698814758,24.8971098703148,24.8971098703148,75618.4757912302,0.0,1.0
1996-11-18,31.69,32.5,28.5,32.0,337067,23.729004865873,24.3355209258716,21.3403798888413,23.9611282962428,450151.756905842,0.0,1.0
1996-11-19,31.5,32.0,30.5,31.0,103200,23.586735666614,23.9611282962428,22.8379504073564,23.2123430369852,137823.225983804,0.0,1.0
1996-11-20,30.87,32.0,30.75,30.75,122844,23.1150009532818,23.9611282962428,23.0251467221708,23.0251467221708,164057.716790256,0.0,1.0
1996-11-21,31.0,31.5,30.75,30.87,268267,23.2123430369852,23.586735666614,23.0251467221708,23.1150009532818,358269.606249973,0.0,1.0
1996-11-22,31.0,31.5,30.75,30.75,208800,23.2123430369852,23.586735666614,23.0251467221708,23.0251467221708,278851.643269558,0.0,1.0
1996-11-25,31.0,31.5,30.75,30.75,10933,23.2123430369852,23.586735666614,23.0251467221708,23.0251467221708,14600.9818767532,0.0,1.0
1996-11-26,29.75,31.5,29.5,31.5,208444,22.2763614629133,23.586735666614,22.0891651480989,23.586735666614,278376.206559768,0.0,1.0
1996-11-27,29.5,30.0,28.5,29.25,32978,22.0891651480989,22.4635577777276,21.3403798888413,21.9019688332845,44041.9994815299,0.0,1.0
1996-11-29,29.25,29.5,28.5,29.5,48800,21.9019688332845,22.0891651480989,21.3403798888413,22.0891651480989,65172.2231396282,0.0,1.0
1996-12-02,31.5,32.25,30.5,30.75,222667,23.6286676411325,24.1912549659213,22.8785512080806,23.0660803163436,296843.25017929,0.056,1.0
1996-12-03,33.5,34.75,32.0,32.75,208800,25.1289005072361,26.0665460485509,24.0037258576584,24.5663131824472,278356.786759762,0.0,1.0
1996-12-04,33.5,34.75,33.0,33.75,117156,25.1289005072361,26.0665460485509,24.7538422907102,25.3164296154991,156183.753398595,0.0,1.0
1996-12-05,31.0,34.0,30.0,34.0,168533,23.2536094246065,25.503958723762,22.5034929915547,25.503958723762,224675.787083252,0.0,1.0
1996-12-06,32.75,33.0,29.5,30.0,130756,24.5663131824472,24.7538422907102,22.1284347750288,22.5034929915547,174314.272076434,0.0,1.0
1996-12-09,29.75,33.0,29.75,33.0,104800,22.3159638832918,24.7538422907102,22.3159638832918,24.7538422907102,139711.643929229,0.0,1.0
1996-12-10,31.75,32.75,30.25,30.25,89956,23.8161967493954,24.5663131824472,22.6910220998177,22.6910220998177,119922.716042918,0.0,1.0
1996-12-11,32.13,32.75,31.0,32.0,43467,24.1012409939551,24.5663131824472,23.2536094246065,24.0037258576584,57947.0040712959,0.0,1.0
1996-12-12,31.5,32.75,31.5,32.75,62844,23.6286676411325,24.5663131824472,23.6286676411325,24.5663131824472,83778.9938080961,0.0,1.0
1996-12-13,31.0,32.0,31.0,31.0,21422,23.2536094246065,24.0037258576584,23.2536094246065,23.2536094246065,28558.2331703431,0.0,1.0
1996-12-16,30.25,31.5,30.25,30.5,32178,22.6910220998177,23.6286676411325,22.6910220998177,22.8785512080806,42897.3404423162,0.0,1.0
1996-12-17,30.5,31.25,30.0,30.0,50222,22.8785512080806,23.4411385328695,22.5034929915547,22.5034929915547,66952.2727234138,0.0,1.0
1996-12-18,30.75,31.0,30.25,30.5,26400,23.0660803163436,23.2536094246065,22.6910220998177,22.8785512080806,35194.5362569814,0.0,1.0
1996-12-19,31.0,31.38,30.25,30.75,43200,23.2536094246065,23.5386536691662,22.6910220998177,23.0660803163436,57591.0593296061,0.0,1.0
1996-12-20,29.75,31.25,29.75,30.25,127822,22.3159638832918,23.4411385328695,22.3159638832918,22.6910220998177,170402.879296965,0.0,1.0
1996-12-23,30.38,30.5,29.75,30.5,99467,22.7885372361144,22.8785512080806,22.3159638832918,22.8785512080806,132602.080980044,0.0,1.0
1996-12-24,30.0,30.75,29.75,30.75,19733,22.5034929915547,23.0660803163436,22.3159638832918,23.0660803163436,26306.5827257203,0.0,1.0
1996-12-26,31.25,31.25,30.25,31.0,56533,23.4411385328695,23.4411385328695,22.6910220998177,23.2536094246065,75365.633265755,0.0,1.0
1996-12-27,29.75,31.25,29.75,30.75,44800,22.3159638832918,23.4411385328695,22.3159638832918,23.0660803163436,59724.0615269987,0.0,1.0
1996-12-30,30.5,30.5,29.75,29.75,78933,22.8785512080806,22.8785512080806,22.3159638832918,22.3159638832918,105227.664029254,0.0,1.0
1996-12-31,31.13,31.13,29.88,30.5,53422,23.3511245609033,23.3511245609033,22.4134790195885,22.8785512080806,71218.2771181992,0.0,1.0
1997-01-02,30.69,31.13,30.25,31.13,16800,23.0210733303605,23.3511245609033,22.6910220998177,23.3511245609033,22396.5230726245,0.0,1.0
1997-01-03,30.75,31.13,30.25,31.13,165956,23.0660803163436,23.3511245609033,22.6910220998177,23.3511245609033,221240.320419076,0.0,1.0
1997-01-06,30.62,31.0,30.25,31.0,31200,22.9685651800469,23.2536094246065,22.6910220998177,23.2536094246065,41593.5428491598,0.0,1.0
1997-01-07,31.25,31.25,30.25,31.0,8978,23.4411385328695,23.4411385328695,22.6910220998177,23.2536094246065,11968.8085801204,0.0,1.0
1997-01-08,29.25,31.25,28.75,30.5,304267,21.9409056667659,23.4411385328695,21.5658474502399,22.8785512080806,405626.362246324,0.0,1.0
1997-01-09,27.63,29.5,26.75,29.25,172000,20.7257170452219,22.1284347750288,20.0656145841363,21.9409056667659,229297.736219727,0.0,1.0
1997-01-10,27.0,28.0,26.75,28.0,142578,20.2531436923992,21.0032601254511,20.0656145841363,21.0032601254511,190074.492062421,0.0,1.0
1997-01-13,26.25,27.5,26.25,27.5,229600,19.6905563676104,20.6282019089252,19.6905563676104,20.6282019089252,306085.815325868,0.0,1.0
1997-01-14,28.0,28.25,26.25,26.25,108800,21.0032601254511,21.190789233714,19.6905563676104,19.6905563676104,145044.149422711,0.0,1.0
1997-01-15,28.62,29.0,27.25,28.25,95378,21.4683323139432,21.7533765585029,20.4406728006622,21.190789233714,127150.927239332,0.0,1.0
1997-01-16,28.0,29.25,27.5,29.25,61867,21.0032601254511,21.9409056667659,20.6282019089252,21.9409056667659,82476.5293413131,0.0,1.0
1997-01-17,28.0,28.5,27.5,28.25,64267,21.0032601254511,21.378318341977,20.6282019089252,21.190789233714,85676.0326374024,0.0,1.0
1997-01-20,28.5,29.13,27.75,27.75,25956,21.378318341977,21.8508916947996,20.8157310171881,20.8157310171881,34602.6281472049,0.0,1.0
1997-01-21,28.62,29.25,28.25,28.5,123467,21.4683323139432,21.9409056667659,21.190789233714,21.378318341977,164597.113940937,0.0,1.0
1997-01-22,28.75,29.25,28.25,28.88,30400,21.5658474502399,21.9409056667659,21.190789233714,21.6633625865367,40527.0417504635,0.0,1.0
1997-01-23,29.5,29.5,28.25,28.25,12267,22.1284347750288,22.1284347750288,21.190789233714,21.190789233714,16353.461222136,0.0,1.0
1997-01-24,28.75,29.75,28.75,29.75,31556,21.5658474502399,22.3159638832918,21.5658474502399,22.3159638832918,42068.1358380798,0.0,1.0
1997-01-27,30.5,30.75,28.75,29.75,40444,22.8785512080806,23.0660803163436,21.5658474502399,22.3159638832918,53916.9630445969,0.0,1.0
1997-01-28,31.75,32.25,30.25,30.25,126044,23.8161967493954,24.1912549659213,22.6910220998177,22.6910220998177,168032.580605112,0.0,1.0
1997-01-29,28.75,29.25,28.25,28.88,30400,21.5658474502399,21.9409056667659,21.190789233714,21.6633625865367,40527.0417504635,0.0,1.0
1997-01-30,30.5,30.87,30.13,30.62,44178,22.8785512080806,23.1560942883098,22.6010081278515,22.9685651800469,58894.8569227624,0.0,1.0
1997-01-31,30.38,30.87,30.38,30.62,22933,22.7885372361144,23.1560942883098,22.7885372361144,22.9685651800469,30572.5871205059,0.0,1.0
1997-02-03,30.75,30.75,30.5,30.62,16533,23.0660803163436,23.0660803163436,22.8785512080806,22.9685651800469,22040.5783309346,0.0,1.0
1997-02-04,30.87,30.87,30.5,30.87,76356,23.1560942883098,23.1560942883098,22.8785512080806,23.1560942883098,101792.197365079,0.0,1.0
1997-02-05,30.75,31.0,30.5,31.0,15378,23.0660803163436,23.2536094246065,22.8785512080806,23.2536094246065,20500.8173696917,0.0,1.0
1997-02-06,31.0,31.13,30.75,30.75,190844,23.2536094246065,23.3511245609033,23.0660803163436,23.0660803163436,254419.169599522,0.0,1.0
1997-02-07,31.38,31.38,30.87,30.87,16533,23.5386536691662,23.5386536691662,23.1560942883098,23.1560942883098,22040.5783309347,0.0,1.0
1997-02-10,30.5,31.5,30.5,31.38,58844,22.8785512080806,23.6286676411325,22.8785512080806,23.5386536691662,78446.4883146143,0.0,1.0
1997-02-11,30.25,30.75,29.88,30.5,142844,22.6910220998177,23.0660803163436,22.4134790195885,22.8785512080806,190429.103677737,0.0,1.0
1997-02-12,30.0,30.25,28.75,30.25,86222,22.5034929915547,22.6910220998177,21.5658474502399,22.6910220998177,114944.822164752,0.0,1.0
1997-02-13,29.75,30.38,29.62,30.13,91022,22.3159638832918,22.7885372361144,22.218448746995,22.6010081278515,121343.82875693,0.0,1.0
1997-02-14,29.75,30.0,29.62,29.75,24444,22.3159638832918,22.5034929915547,22.218448746995,22.3159638832918,32586.9410706687,0.0,1.0
1997-02-18,29.88,30.0,29.75,29.75,10578,22.4134790195885,22.5034929915547,22.3159638832918,22.3159638832918,14101.8107775132,0.0,1.0
1997-02-19,30.13,30.13,29.88,29.88,74400,22.6010081278515,22.6010081278515,22.4134790195885,22.4134790195885,99184.6021787656,0.0,1.0
1997-02-20,29.88,29.88,29.62,29.75,34400,22.4134790195885,22.4134790195885,22.218448746995,22.3159638832918,45859.5472439455,0.0,1.0
1997-02-21,29.62,29.75,29.13,29.75,157244,22.218448746995,22.3159638832918,21.8508916947996,22.3159638832918,209626.123454272,0.0,1.0
1997-02-24,28.88,29.62,28.75,29.62,37422,21.6633625865367,22.218448746995,21.5658474502399,22.218448746995,49888.2551442711,0.0,1.0
1997-02-25,29.0,29.13,28.88,29.0,22044,21.7533765585029,21.8508916947996,21.6633625865367,21.7533765585029,29387.4377745795,0.0,1.0
1997-02-26,26.0,28.75,25.5,28.75,365422,19.5030272593474,21.5658474502399,19.1279690428215,21.5658474502399,487153.705609799,0.0,1.0
1997-02-27,26.63,26.75,26.25,26.25,188533,19.9756006121701,20.0656145841363,19.6905563676104,19.6905563676104,251338.314550662,0.0,1.0
1997-02-28,26.5,26.88,26.5,26.75,56267,19.8780854758733,20.163129720433,19.8780854758733,20.0656145841363,75011.0216504385,0.0,1.0
1997-03-03,26.12,26.63,26.12,26.63,33778,19.5930412313136,19.9756006121701,19.5930412313136,19.9756006121701,45030.3426397091,0.0,1.0
1997-03-04,24.5,26.25,24.38,26.25,177600,18.3778526097697,19.6905563676104,18.2878386378035,19.6905563676104,236763.243910602,0.0,1.0
1997-03-05,24.25,24.87,23.75,24.75,49956,18.1903235015067,18.6553956899989,17.8152652849808,18.5653817180326,66597.6611080972,0.0,1.0
1997-03-06,24.63,24.87,24.25,24.5,140000,18.4753677460664,18.6553956899989,18.1903235015067,18.3778526097697,186637.692271871,0.0,1.0
1997-03-07,24.5,24.75,24.5,24.75,27200,18.3778526097697,18.5653817180326,18.3778526097697,18.5653817180326,36261.0373556778,0.0,1.0
1997-03-10,25.5,25.5,24.12,24.25,67644,19.1279690428215,19.1279690428215,18.09280836521,18.1903235015067,90178.0004002747,0.0,1.0
1997-03-11,25.0,25.5,24.63,25.5,44533,18.7529108262956,19.1279690428215,18.4753677460664,19.1279690428215,59368.1167853089,0.0,1.0
1997-03-12,24.12,24.87,24.12,24.87,55822,18.09280836521,18.6553956899989,18.09280836521,18.6553956899989,74417.7804142885,0.0,1.0
1997-03-13,23.62,24.12,23.62,24.12,36000,17.7177501486841,18.09280836521,17.7177501486841,18.09280836521,47992.5494413383,0.0,1.0
1997-03-14,24.25,24.25,23.5,23.62,66933,18.2323300217576,18.2323300217576,17.6684435262394,17.7586653655223,89024.5650480788,0.056,1.0
1997-03-17,24.0,24.12,23.62,24.0,36800,18.0443678565849,18.1345896958678,17.7586653655223,18.0443678565849,48946.0205544244,0.0,1.0
1997-03-18,23.5,24.0,23.0,23.87,49867,17.6684435262394,18.0443678565849,17.2925191958938,17.946627530695,66325.8480159641,0.0,1.0
1997-03-19,23.0,23.38,22.87,23.38,51467,17.2925191958938,17.5782216869564,17.194778870004,17.5782216869564,68453.9358661568,0.0,1.0
1997-03-20,22.5,22.5,21.62,22.5,119200,16.9165948655483,16.9165948655483,16.2549680441402,16.9165948655483,158542.544839332,0.0,1.0
1997-03-21,22.13,22.5,22.13,22.5,54756,16.6384108610926,16.9165948655483,16.6384108610926,16.9165948655483,72828.4864532085,0.0,1.0
1997-03-24,21.75,22.0,21.38,22.0,71022,16.35270837003,16.5406705352028,16.0745243655744,16.5406705352028,94463.1595602268,0.0,1.0
1997-03-25,23.0,23.0,21.38,21.38,84178,17.2925191958938,17.2925191958938,16.0745243655744,16.0745243655744,111961.361908434,0.0,1.0
1997-03-26,23.62,24.12,23.0,23.25,92533,17.7586653655223,18.1345896958678,17.2925191958938,17.4804813610666,123073.970651156,0.0,1.0
1997-03-27,23.25,23.87,23.25,23.87,32444,17.4804813610666,17.946627530695,17.4804813610666,17.946627530695,43152.3013822758,0.0,1.0
1997-03-31,22.25,23.38,22.25,23.38,19822,16.7286327003756,17.5782216869564,16.7286327003756,17.5782216869564,26364.3483540707,0.0,1.0
1997-04-01,22.75,23.0,22.5,22.5,61067,17.1045570307211,17.2925191958938,16.9165948655483,16.9165948655483,81222.4629673108,0.0,1.0
1997-04-02,22.25,23.25,22.25,22.87,12978,16.7286327003756,17.4804813610666,16.7286327003756,17.194778870004,17261.4525748728,0.0,1.0
1997-04-03,21.75,22.38,21.75,22.38,21333,16.35270837003,16.8263730262654,16.35270837003,16.8263730262654,28374.0613175962,0.0,1.0
1997-04-04,22.13,22.13,21.75,21.87,53867,16.6384108610926,16.6384108610926,16.35270837003,16.442930209313,71646.0676414454,0.0,1.0
1997-04-07,23.75,23.75,22.38,22.38,29244,17.8564056914121,17.8564056914121,16.8263730262654,16.8263730262654,38896.1256818911,0.0,1.0
1997-04-08,23.25,23.87,23.25,23.87,109956,17.4804813610666,17.946627530695,17.4804813610666,17.946627530695,146247.517284845,0.0,1.0
1997-04-09,22.5,23.25,22.0,23.25,29867,16.9165948655483,17.4804813610666,16.5406705352028,17.4804813610666,39724.7498885597,0.0,1.0
1997-04-10,22.25,22.5,22.13,22.5,98667,16.7286327003756,16.9165948655483,16.6384108610926,16.9165948655483,131232.527446831,0.0,1.0
1997-04-11,23.0,23.0,22.25,22.38,21067,17.2925191958938,17.2925191958938,16.7286327003756,16.8263730262654,28020.2667125017,0.0,1.0
1997-04-14,22.87,23.0,22.87,22.87,9067,17.194778870004,17.2925191958938,17.194778870004,17.194778870004,12059.6078360589,0.0,1.0
1997-04-15,23.5,23.87,23.13,23.13,59644,17.6684435262394,17.946627530695,17.3902595217837,17.3902595217837,79329.7948355459,0.0,1.0
1997-04-16,23.62,23.62,23.25,23.5,11022,17.7586653655223,17.7586653655223,17.4804813610666,17.6684435262394,14659.8651780127,0.0,1.0
1997-04-17,23.5,23.62,23.25,23.38,25244,17.6684435262394,17.7586653655223,17.4804813610666,17.5782216869564,33575.90605641,0.0,1.0
1997-04-18,23.87,23.87,23.5,23.62,46222,17.946627530695,17.946627530695,17.6684435262394,17.7586653655223,61477.797882245,0.0,1.0
1997-04-21,23.5,23.87,23.5,23.87,33422,17.6684435262394,17.946627530695,17.6684435262394,17.946627530695,44453.0950807057,0.0,1.0
1997-04-22,23.13,23.62,23.13,23.62,9600,17.3902595217837,17.7586653655223,17.3902595217837,17.7586653655223,12768.5271011542,0.0,1.0
1997-04-23,20.25,23.25,19.0,23.25,271200,15.2249353789935,17.4804813610666,14.2851245531297,17.4804813610666,360710.890607606,0.0,1.0
1997-04-24,20.0,20.88,19.5,20.75,41600,15.0369732138207,15.6986000352288,14.6610488834752,15.600859709339,55330.2841050017,0.0,1.0
1997-04-25,19.12,20.13,19.12,20.13,26222,14.3753463924126,15.1347135397106,14.3753463924126,15.1347135397106,34876.6997548402,0.0,1.0
1997-04-28,18.75,19.25,18.12,19.25,54578,14.0971623879569,14.4730867183025,13.6234977317216,14.4730867183025,72591.7366798746,0.0,1.0
1997-04-29,18.88,19.0,18.63,19.0,24356,14.1949027138468,14.2851245531297,14.006940548674,14.2851245531297,32394.8172995533,0.0,1.0
1997-04-30,19.0,19.37,18.63,18.75,32800,14.2851245531297,14.5633085575854,14.006940548674,14.0971623879569,43625.8009289436,0.0,1.0
1997-05-01,19.0,19.25,18.5,18.63,52267,14.2851245531297,14.4730867183025,13.9092002227842,14.006940548674,69517.9797912528,0.0,1.0
1997-05-02,18.25,19.0,18.25,19.0,132178,13.7212380576114,14.2851245531297,13.7212380576114,14.2851245531297,175803.997414205,0.0,1.0
1997-05-05,18.5,18.5,16.38,18.25,264444,13.9092002227842,13.9092002227842,12.3152810621192,13.7212380576114,351725.039660169,0.0,1.0
1997-05-06,19.88,19.88,18.75,18.75,97600,14.9467513745378,14.9467513745378,14.0971623879569,14.0971623879569,129813.358861735,0.0,1.0
1997-05-07,18.75,19.88,18.63,19.88,56267,14.0971623879569,14.9467513745378,14.006940548674,14.9467513745378,74838.199416734,0.0,1.0
1997-05-08,20.13,20.75,18.5,18.5,224000,15.1347135397106,15.600859709339,13.9092002227842,13.9092002227842,297932.299026931,0.0,1.0
1997-05-09,20.5,21.5,20.37,20.37,114844,15.4128975441662,16.1647462048573,15.3151572182764,15.3151572182764,152748.825667183,0.0,1.0
1997-05-12,20.88,21.0,20.37,20.62,126400,15.6986000352288,15.7888218745118,15.3151572182764,15.5031193834492,168118.940165198,0.0,1.0
1997-05-13,22.13,22.5,20.88,21.13,108800,16.6384108610926,16.9165948655483,15.6986000352288,15.8865622004016,144709.973813081,0.0,1.0
1997-05-14,22.13,23.0,21.87,22.13,117244,16.6384108610926,17.2925191958938,16.442930209313,16.6384108610926,155940.957442472,0.0,1.0
1997-05-15,21.75,22.25,21.62,21.87,112000,16.35270837003,16.7286327003756,16.2549680441402,16.442930209313,148966.149513466,0.0,1.0
1997-05-16,21.38,21.87,21.38,21.75,25422,16.0745243655744,16.442930209313,16.0745243655744,16.35270837003,33812.6558297439,0.0,1.0
1997-05-19,21.38,21.38,21.13,21.25,49333,16.0745243655744,16.0745243655744,15.8865622004016,15.9767840396845,65615.5986959624,0.0,1.0
1997-05-20,21.5,21.5,21.25,21.25,20800,16.1647462048573,16.1647462048573,15.9767840396845,15.9767840396845,27665.1420525008,0.0,1.0
1997-05-21,22.38,22.38,21.62,21.75,68356,16.8263730262654,16.8263730262654,16.2549680441402,16.35270837003,90917.2331798435,0.0,1.0
1997-05-22,23.13,23.13,22.38,22.5,38400,17.3902595217837,17.3902595217837,16.8263730262654,16.9165948655483,51074.1084046168,0.0,1.0
1997-05-23,24.87,25.12,23.13,23.13,200978,18.7405797163848,18.9289651176351,17.4294173236823,17.4294173236823,266711.218950713,0.056,1.0
1997-05-27,24.75,24.87,24.12,24.87,159378,18.6501547237846,18.7405797163848,18.1754235126337,18.7405797163848,211505.242633158,0.0,1.0
1997-05-28,26.0,26.88,25.0,25.0,158578,19.5920817300364,20.2551983424376,18.838540125035,18.838540125035,210443.589242435,0.0,1.0
1997-05-29,26.75,27.37,26.12,26.75,90400,20.1572379337874,20.6244337288883,19.6825067226365,20.1572379337874,119966.833151611,0.0,1.0
1997-05-30,27.5,27.63,24.75,26.0,97156,20.7223941375385,20.8203545461886,18.6501547237846,19.5920817300364,128932.49603626,0.0,1.0
1997-06-02,27.5,28.25,27.37,27.63,52533,20.7223941375385,21.2875503412895,20.6244337288883,20.8203545461886,69714.796968513,0.0,1.0
1997-06-03,27.63,28.0,26.5,27.25,49867,20.8203545461886,21.0991649400392,19.9688525325371,20.5340087362881,66176.8370439314,0.0,1.0
1997-06-04,26.88,27.88,26.63,27.88,51200,20.2551983424376,21.008739947439,20.0668129411872,21.008739947439,67945.8170062222,0.0,1.0
1997-06-05,26.75,27.0,26.63,26.88,22667,20.1572379337874,20.3456233350378,20.0668129411872,20.2551983424376,30080.6217593758,0.0,1.0
1997-06-06,26.25,26.75,26.0,26.5,26578,19.7804671312867,20.1572379337874,19.5920817300364,19.9688525325371,35270.779773269,0.0,1.0
1997-06-09,26.75,26.75,26.25,26.25,74844,20.1572379337874,20.1572379337874,19.7804671312867,19.7804671312867,99322.9829690175,0.0,1.0
1997-06-10,27.25,27.5,26.75,26.88,150222,20.5340087362881,20.7223941375385,20.1572379337874,20.2551983424376,199354.619576342,0.0,1.0
1997-06-11,26.75,27.25,26.63,27.25,13422,20.1572379337874,20.5340087362881,20.0668129411872,20.5340087362881,17811.8897628421,0.0,1.0
1997-06-12,27.0,27.0,26.25,26.63,66222,20.3456233350378,20.3456233350378,19.7804671312867,20.0668129411872,87881.0135505085,0.0,1.0
1997-06-13,26.88,27.12,26.5,27.0,35200,20.2551983424376,20.4360483276379,19.9688525325371,20.3456233350378,46712.7491917778,0.0,1.0
1997-06-16,26.37,26.75,26.12,26.63,29600,19.8708921238869,20.1572379337874,19.6825067226365,20.0668129411872,39281.1754567222,0.0,1.0
1997-06-17,25.12,26.25,25.12,26.25,72000,18.9289651176351,19.7804671312867,18.9289651176351,19.7804671312867,95548.8051650001,0.0,1.0
1997-06-18,26.5,26.75,26.0,26.0,64444,19.9688525325371,20.1572379337874,19.5920817300364,19.5920817300364,85521.4888896284,0.0,1.0
1997-06-19,27.0,27.0,26.12,26.37,63200,20.3456233350378,20.3456233350378,19.6825067226365,19.8708921238869,83870.6178670554,0.0,1.0
1997-06-20,27.0,27.12,26.25,26.25,54933,20.3456233350378,20.4360483276379,19.7804671312867,19.7804671312867,72899.7571406796,0.0,1.0
1997-06-23,27.88,27.88,27.25,27.37,101778,21.008739947439,21.008739947439,20.5340087362881,20.6244337288883,135066.198501158,0.0,1.0
1997-06-24,27.25,28.12,27.06,27.75,64978,20.5340087362881,21.1895899326393,20.3908358313378,20.9107795387888,86230.1425279357,0.0,1.0
1997-06-25,27.19,27.37,27.0,27.37,25956,20.488796239988,20.6244337288883,20.3456233350378,20.6244337288883,34445.3442619825,0.0,1.0
1997-06-26,27.25,27.31,27.12,27.12,27467,20.5340087362881,20.5792212325882,20.4360483276379,20.4360483276379,36450.5421037091,0.0,1.0
1997-06-27,27.88,27.88,27.19,27.25,46844,21.008739947439,21.008739947439,20.488796239988,20.5340087362881,62165.1142937397,0.0,1.0
1997-06-30,29.44,30.87,27.63,27.88,153956,22.1842648512412,23.2618293463932,20.8203545461886,21.008739947439,204309.886777538,0.0,1.0
1997-07-01,29.19,29.5,28.44,29.5,80000,21.9958794499908,22.2294773475412,21.4307232462398,22.2294773475412,106165.339072222,0.0,1.0
1997-07-02,30.0,30.13,28.75,29.0,96622,22.6062481500419,22.7042085586921,21.6643211437902,21.8527065450406,128223.842397953,0.0,1.0
1997-07-03,30.56,30.62,30.13,30.13,55733,23.0282314488427,23.0734439451428,22.7042085586921,22.7042085586921,73961.4105314021,0.0,1.0
1997-07-07,31.38,31.81,30.62,30.62,155556,23.6461355649439,23.9701584550945,23.0734439451428,23.0734439451428,206433.193558982,0.0,1.0
1997-07-08,31.44,31.75,31.38,31.56,99200,23.691348061244,23.9249459587944,23.6461355649439,23.7817730538441,131645.020449555,0.0,1.0
1997-07-09,31.0,31.5,30.25,31.5,133956,23.3597897550433,23.736560557544,22.7946335512923,23.736560557544,177768.552009483,0.0,1.0
1997-07-10,30.75,31.0,30.0,31.0,118578,23.171404353793,23.3597897550433,22.6062481500419,23.3597897550433,157360.919706325,0.0,1.0
1997-07-11,30.75,31.0,30.5,30.75,26578,23.171404353793,23.3597897550433,22.9830189525426,23.171404353793,35270.779773269,0.0,1.0
1997-07-14,31.0,31.0,30.75,30.81,46133,23.3597897550433,23.3597897550433,23.171404353793,23.2166168500931,61221.5698427355,0.0,1.0
1997-07-15,33.0,34.0,32.25,32.25,224800,24.8668729650461,25.6204145700475,24.3017167612951,24.3017167612951,298324.602792945,0.0,1.0
1997-07-16,32.87,34.0,32.75,33.5,106578,24.768912556396,25.6204145700475,24.6784875637958,25.2436437675468,141436.118845491,0.0,1.0
1997-07-17,31.81,32.81,31.75,32.81,64000,23.9701584550945,24.7237000600959,23.9249459587944,24.7237000600959,84932.2712577777,0.0,1.0
1997-07-18,31.87,32.0,31.38,31.56,67733,24.0153709513946,24.1133313600447,23.6461355649439,23.7817730538441,89886.2113922352,0.0,1.0
1997-07-21,32.62,32.81,31.5,31.94,58044,24.5805271551456,24.7237000600959,23.736560557544,24.0681188637447,77028.2617638509,0.0,1.0
1997-07-22,32.87,33.5,32.38,32.75,39822,24.768912556396,25.2436437675468,24.3996771699453,24.6784875637958,52846.4516566753,0.0,1.0
1997-07-23,33.56,33.87,33.0,33.0,179822,25.2888562638469,25.5224541613974,24.8668729650461,24.8668729650461,238635.795033065,0.0,1.0
1997-07-24,34.12,34.5,33.12,33.56,130400,25.7108395626477,25.9971853725482,24.9572979576463,25.2888562638469,173049.502687722,0.0,1.0
1997-07-25,34.12,34.25,34.0,34.0,61867,25.7108395626477,25.8087999712979,25.6204145700475,25.6204145700475,82101.6379047647,0.0,1.0
1997-07-28,34.0,34.63,34.0,34.25,39022,25.6204145700475,26.0951457811984,25.6204145700475,25.8087999712979,51784.7982659533,0.0,1.0
1997-07-29,34.06,34.25,33.75,34.0,18933,25.6656270663476,25.8087999712979,25.4320291687972,25.6204145700475,25125.3545581798,0.0,1.0
1997-07-30,34.06,34.25,34.0,34.25,199200,25.6656270663476,25.8087999712979,25.6204145700475,25.8087999712979,264351.694289834,0.0,1.0
1997-07-31,34.06,34.06,34.0,34.0,18400,25.6656270663476,25.6656270663476,25.6204145700475,25.6204145700475,24418.0279866111,0.0,1.0
1997-08-01,34.12,34.38,34.0,34.0,53244,25.7108395626477,25.9067603799481,25.6204145700475,25.6204145700475,70658.3414195175,0.0,1.0
1997-08-04,34.25,34.25,34.0,34.25,38844,25.8087999712979,25.8087999712979,25.6204145700475,25.8087999712979,51548.5803865175,0.0,1.0
1997-08-05,36.31,36.31,34.25,34.25,86044,27.3610956776008,27.3610956776008,25.8087999712979,25.8087999712979,114186.130439129,0.0,1.0
1997-08-06,36.19,36.75,35.56,36.31,170578,27.2706706850006,27.6926539838014,26.7959394738497,27.3610956776008,226368.390103269,0.0,1.0
1997-08-07,36.06,36.44,36.0,36.44,20178,27.1727102763504,27.459056086251,27.1274977800503,27.459056086251,26777.5526474913,0.0,1.0
1997-08-08,35.0,35.5,34.44,35.5,102844,26.3739561750489,26.7507269775496,25.9519728762482,26.7507269775496,136480.851644296,0.0,1.0
1997-08-11,34.56,35.0,34.5,34.88,27200,26.0423978688483,26.3739561750489,25.9971853725482,26.2835311824488,36096.2152845556,0.0,1.0
1997-08-12,34.31,34.56,34.31,34.56,93600,25.854012467598,26.0423978688483,25.854012467598,26.0423978688483,124213.4467145,0.0,1.0
1997-08-13,33.69,34.38,33.56,34.19,180533,25.3868166724971,25.9067603799481,25.2888562638469,25.7635874749978,239579.339484069,0.0,1.0
1997-08-14,34.75,34.75,33.81,33.94,61422,26.1855707737986,26.1855707737986,25.4772416650973,25.5752020737475,81511.0932061754,0.0,1.0
1997-08-15,34.0,34.75,34.0,34.63,19644,25.6204145700475,26.1855707737986,25.6204145700475,26.0951457811984,26068.8990091842,0.0,1.0
1997-08-18,34.25,34.25,33.87,33.87,13244,25.8087999712979,25.8087999712979,25.5224541613974,25.5224541613974,17575.6718834064,0.0,1.0
1997-08-19,34.63,35.0,34.19,34.25,39556,26.0951457811984,26.3739561750489,25.7635874749978,25.8087999712979,52493.4519042603,0.0,1.0
1997-08-20,34.44,34.63,34.25,34.5,22667,25.9519728762482,26.0951457811984,25.8087999712979,25.9971853725482,30080.6217593757,0.0,1.0
1997-08-21,33.94,34.25,33.75,34.25,29156,25.5752020737475,25.8087999712979,25.4320291687972,25.8087999712979,38691.9578248713,0.0,1.0
1997-08-22,32.87,33.69,32.0,33.69,55644,24.768912556396,25.3868166724971,24.1133313600447,25.3868166724971,73843.3015916841,0.0,1.0
1997-08-25,33.63,33.94,32.38,32.38,54756,25.341604176197,25.5752020737475,24.3996771699453,24.3996771699453,72664.8663279826,0.0,1.0
1997-08-26,33.63,33.87,33.5,33.63,10667,25.341604176197,25.5224541613974,25.2436437675468,25.341604176197,14155.8208985424,0.0,1.0
1997-08-27,33.87,33.94,33.69,33.87,17244,25.5224541613974,25.5752020737475,25.3868166724971,25.5224541613974,22883.9388370175,0.0,1.0
1997-08-28,33.0,33.75,33.0,33.75,97600,24.8668729650461,25.4320291687972,24.8668729650461,25.4320291687972,129521.713668111,0.0,1.0
1997-08-29,33.44,33.63,33.0,33.0,9067,25.1984312712468,25.341604176197,24.8668729650461,24.8668729650461,12032.514117098,0.0,1.0
1997-09-02,33.87,33.94,33.38,33.38,76356,25.5224541613974,25.5752020737475,25.1532187749467,25.1532187749467,101329.507877482,0.0,1.0
1997-09-03,33.69,33.87,33.5,33.87,19733,25.3868166724971,25.5224541613974,25.2436437675468,25.5224541613974,26187.007948902,0.0,1.0
1997-09-04,33.5,34.0,33.44,33.44,73244,25.2858420974269,25.6632427257467,25.2405540220285,25.2405540220285,97037.4643069406,0.056,1.0
1997-09-05,33.5,33.5,33.12,33.5,39644,25.2858420974269,25.2858420974269,24.9990176199039,25.2858420974269,52522.435079793,0.0,1.0
1997-09-08,33.31,33.5,33.25,33.5,104178,25.1424298586654,25.2858420974269,25.097141783267,25.2858420974269,138020.437941244,0.0,1.0
1997-09-09,36.5,37.25,34.12,34.12,416800,27.5502458673458,28.1163468098255,25.7538188765435,25.7538188765435,552198.338746283,0.0,1.0
1997-09-10,37.88,38.75,37.12,37.5,498400,28.5918716015084,29.2485486947849,28.0182226464623,28.3050471239854,660306.266869357,0.0,1.0
1997-09-11,38.75,38.88,36.5,37.88,226400,29.2485486947849,29.346672858148,27.5502458673458,28.5918716015084,299946.506459114,0.0,1.0
1997-09-12,38.0,38.75,37.75,38.69,74400,28.6824477523052,29.2485486947849,28.4937474381453,29.2032606193865,98568.993288684,0.0,1.0
1997-09-15,38.0,38.06,37.75,37.88,90667,28.6824477523052,28.7277358277035,28.4937474381453,28.5918716015084,120120.361754101,0.0,1.0
1997-09-16,38.0,38.37,37.44,37.94,31467,28.6824477523052,28.9617242172618,28.259759048587,28.6371596769068,41689.1197824599,0.0,1.0
1997-09-17,38.13,38.31,38.0,38.06,22933,28.7805719156683,28.9164361418634,28.6824477523052,28.7277358277035,30382.8322995886,0.0,1.0
1997-09-18,38.0,38.44,38.0,38.0,40444,28.6824477523052,29.0145603052266,28.6824477523052,28.6824477523052,53582.3167280583,0.0,1.0
1997-09-19,38.0,38.13,37.88,38.0,80800,28.6824477523052,28.7805719156683,28.5918716015084,28.6824477523052,107048.046474807,0.0,1.0
1997-09-22,38.25,38.62,38.0,38.0,34133,28.8711480664651,29.1504245314217,28.6824477523052,28.6824477523052,45221.1753753044,0.0,1.0
1997-09-23,38.56,38.56,37.88,38.25,54222,29.1051364560233,29.1051364560233,28.5918716015084,28.8711480664651,71836.1284153096,0.0,1.0
1997-09-24,38.62,38.75,38.37,38.56,129867,29.1504245314217,29.2485486947849,28.9617242172618,29.1051364560233,172054.562519107,0.0,1.0
1997-09-25,38.5,38.75,38.31,38.5,29867,29.059848380625,29.2485486947849,28.9164361418634,29.059848380625,39569.3564859291,0.0,1.0
1997-09-26,38.19,38.5,38.06,38.5,18844,28.8258599910667,29.059848380625,28.7277358277035,29.059848380625,24965.512224892,0.0,1.0
1997-09-29,38.13,38.37,38.0,38.31,14400,28.7805719156683,28.9617242172618,28.6824477523052,28.9164361418634,19077.8696687776,0.0,1.0
1997-09-30,38.06,38.75,38.06,38.25,34044,28.7277358277035,29.2485486947849,28.7277358277035,28.8711480664651,45103.263541935,0.0,1.0
1997-10-01,38.13,38.19,37.75,37.75,41156,28.7805719156683,28.8258599910667,28.4937474381453,28.4937474381453,54525.6113950146,0.0,1.0
1997-10-02,37.37,38.19,37.37,38.19,63822,28.2069229606222,28.8258599910667,28.2069229606222,28.8258599910667,84554.7081944946,0.0,1.0
1997-10-03,37.5,37.56,37.12,37.37,111644,28.3050471239854,28.3503351993837,28.0182226464623,28.2069229606222,147911.783423681,0.0,1.0
1997-10-06,37.88,38.0,37.37,37.37,87733,28.5918716015084,28.6824477523052,28.2069229606222,28.2069229606222,116233.245809088,0.0,1.0
1997-10-07,38.81,38.88,37.94,38.0,56000,29.2938367701833,29.346672858148,28.6371596769068,28.6824477523052,74191.7153785793,0.0,1.0
1997-10-08,39.06,39.25,38.5,38.81,53600,29.4825370843432,29.6259493231047,29.059848380625,29.2938367701833,71012.0704337831,0.0,1.0
1997-10-09,41.38,41.94,39.06,39.06,306044,31.233675999747,31.6563647034652,29.4825370843432,29.4825370843432,405463.023952178,0.0,1.0
1997-10-10,40.5,42.75,40.5,41.38,152978,30.5694508939042,32.2677537213433,30.5694508939042,31.233675999747,202673.218485434,0.0,1.0
1997-10-13,40.13,40.44,39.75,40.25,30400,30.2901744289475,30.5241628185058,30.0033499514245,30.3807505797443,40275.502634086,0.0,1.0
1997-10-14,40.56,40.94,40.0,40.13,18400,30.6147389693026,30.9015634468256,30.1920502655844,30.2901744289475,24377.2779101046,0.0,1.0
1997-10-15,39.75,40.5,39.5,40.5,41422,30.0033499514245,30.5694508939042,29.8146496372646,30.5694508939042,54878.0220430628,0.0,1.0
1997-10-16,39.56,39.87,39.25,39.75,86400,29.859937712663,30.0939261022212,29.6259493231047,30.0033499514245,114467.218012665,0.0,1.0
1997-10-17,38.62,39.62,38.5,39.0,119200,29.1504245314217,29.9052257880613,29.059848380625,29.4372490089448,157922.365591548,0.0,1.0
1997-10-20,39.5,39.62,38.75,38.88,51822,29.8146496372646,29.9052257880613,29.2485486947849,29.346672858148,68656.4834705132,0.0,1.0
1997-10-21,39.62,39.87,39.25,39.5,54667,29.9052257880613,30.0939261022212,29.6259493231047,29.8146496372646,72425.6875821572,0.0,1.0
1997-10-22,40.75,40.75,39.87,40.0,110222,30.7581512080641,30.7581512080641,30.0939261022212,30.1920502655844,146027.843793889,0.0,1.0
1997-10-23,40.0,40.62,40.0,40.62,58222,30.1920502655844,30.6600270447009,30.1920502655844,30.6600270447009,77135.5366566366,0.0,1.0
1997-10-24,40.31,40.44,40.13,40.13,101333,30.4260386551427,30.5241628185058,30.2901744289475,30.2901744289475,134251.2338296,0.0,1.0
1997-10-27,36.0,40.06,35.75,40.06,122933,27.1728452390259,30.2373383409828,26.984144924866,30.2373383409828,162868.038332766,0.0,1.0
1997-10-28,37.75,38.0,34.0,34.88,155733,28.4937474381453,28.6824477523052,25.6632427257467,26.3274678315896,206323.185911648,0.0,1.0
1997-10-29,39.75,40.13,39.0,39.0,85067,30.0033499514245,30.2901744289475,29.4372490089448,29.4372490089448,112701.190216243,0.0,1.0
1997-10-30,39.31,39.75,39.0,39.25,32978,29.6712373985031,30.0033499514245,29.4372490089448,29.6259493231047,43690.9712456212,0.0,1.0
1997-10-31,39.25,39.75,38.81,39.5,40444,29.6259493231047,30.0033499514245,29.2938367701833,29.8146496372646,53582.3167280583,0.0,1.0
1997-11-03,38.81,39.62,38.5,39.5,42222,29.2938367701833,29.9052257880613,29.059848380625,29.8146496372646,55937.9036913281,0.0,1.0
1997-11-04,38.5,38.88,38.44,38.81,50044,29.059848380625,29.346672858148,29.0145603052266,29.2938367701833,66300.8965072433,0.0,1.0
1997-11-05,38.25,38.69,38.06,38.56,21156,28.8711480664651,29.2032606193865,28.7277358277035,29.1051364560233,28028.570188379,0.0,1.0
1997-11-06,37.62,38.0,37.44,38.0,29867,28.3956232747821,28.6824477523052,28.259759048587,28.6824477523052,39569.3564859292,0.0,1.0
1997-11-07,37.06,37.69,37.0,37.69,17778,27.9729345710639,28.4484593627469,27.9276464956656,28.4484593627469,23553.2199285783,0.0,1.0
1997-11-10,36.81,37.25,36.75,37.25,13067,27.784234256904,28.1163468098255,27.7389461815057,28.1163468098255,17311.8418723553,0.0,1.0
1997-11-11,37.62,38.0,37.12,37.5,418400,28.3956232747821,28.6824477523052,28.0182226464623,28.3050471239854,554318.102042815,0.0,1.0
1997-11-12,36.06,37.62,36.06,37.5,65244,27.2181333144243,28.3956232747821,27.2181333144243,28.3050471239854,86438.6478242864,0.0,1.0
1997-11-13,35.88,36.19,35.5,36.0,60444,27.0822690882292,27.3162574777875,26.7954446107061,27.1728452390259,80079.3579346938,0.0,1.0
1997-11-14,36.31,36.5,35.75,36.0,23822,27.4068336285842,27.5502458673458,26.984144924866,27.1728452390259,31560.6257812236,0.0,1.0
1997-11-17,37.37,37.81,36.5,36.56,92533,28.2069229606222,28.5390355135436,27.5502458673458,27.5955339427441,122592.53569868,0.0,1.0
1997-11-18,40.5,41.0,38.75,39.0,272000,30.5694508939042,30.946851522224,29.2485486947849,29.4372490089448,360359.760410243,0.0,1.0
1997-11-19,39.87,40.38,39.56,40.0,84267,30.0939261022212,30.4788747431074,29.859937712663,30.1920502655844,111641.308567978,0.0,1.0
1997-11-20,40.62,40.62,39.94,40.13,110044,30.6600270447009,30.6600270447009,30.146762190186,30.2901744289475,145792.02012715,0.0,1.0
1997-11-21,40.13,42.0,40.13,42.0,75467,30.2901744289475,31.7016527788636,30.2901744289475,31.7016527788636,99982.6104370582,0.0,1.0
1997-11-24,38.37,40.38,38.13,40.0,49156,28.9617242172618,30.4788747431074,28.7805719156683,30.1920502655844,65124.4278776688,0.0,1.0
1997-11-25,39.31,39.5,38.37,38.37,39733,29.6712373985031,29.8146496372646,28.9617242172618,28.9617242172618,52640.3469131624,0.0,1.0
1997-11-26,39.94,40.0,39.13,39.38,75378,30.146762190186,30.1920502655844,29.5353731723079,29.7240734864678,99864.6986036886,0.0,1.0
1997-11-28,40.38,40.94,39.94,40.0,23822,30.4788747431074,30.9015634468256,30.146762190186,30.1920502655844,31560.6257812236,0.0,1.0
1997-12-01,40.62,40.87,40.56,40.56,124800,30.6600270447009,30.8487273588608,30.6147389693026,30.6147389693026,165341.537129406,0.0,1.0
1997-12-02,39.94,40.62,39.62,40.62,68267,30.1890310605578,30.7030155653445,29.9471559994817,30.7030155653445,90317.0417934447,0.056,1.0
1997-12-03,39.56,39.94,39.0,39.94,40000,29.90180442553,30.1890310605578,29.4785230686468,30.1890310605578,52919.8832779789,0.0,1.0
1997-12-04,40.0,40.0,39.5,39.56,59644,30.2343826345096,30.2343826345096,29.8564528515782,29.90180442553,78908.8379557943,0.0,1.0
1997-12-05,39.69,40.0,39.38,40.0,90844,30.0000661690921,30.2343826345096,29.7657497036747,30.2343826345096,120186.346912618,0.0,1.0
1997-12-08,40.0,40.0,39.62,39.62,95467,30.2343826345096,30.2343826345096,29.9471559994817,29.9471559994817,126302.56242247,0.0,1.0
1997-12-09,39.75,40.5,39.62,40.25,40978,30.0454177430439,30.612312417441,29.9471559994817,30.4233475259753,54213.7744241255,0.0,1.0
1997-12-10,38.25,39.75,38.06,39.75,78222,28.9116283942498,30.0454177430439,28.7680150767359,30.0454177430439,103487.477744252,0.0,1.0
1997-12-11,36.63,38.25,35.5,38.25,97067,27.6871358975522,28.9116283942498,26.8330145881273,28.9116283942498,128419.357753589,0.0,1.0
1997-12-12,37.0,37.25,36.37,36.37,19644,27.9668039369214,28.155768828387,27.4906124104278,27.4906124104278,25988.9546778154,0.0,1.0
1997-12-15,36.12,37.25,35.75,37.12,86578,27.3016475189622,28.155768828387,27.0219794795929,28.0575070848249,114542.441361021,0.0,1.0
1997-12-16,36.88,36.94,35.72,36.12,46844,27.8761007890178,27.9214523629696,26.9993036926171,27.3016475189622,61974.4753068412,0.0,1.0
1997-12-17,38.0,38.31,36.88,37.06,72444,28.7226635027841,28.9569799682016,27.8761007890178,28.0121555108731,95843.2006047476,0.0,1.0
1997-12-18,36.88,38.13,36.63,38.13,62222,27.8761007890178,28.8209252463463,27.6871358975522,28.8209252463463,82319.5244330602,0.0,1.0
1997-12-19,36.37,36.94,35.94,36.94,47378,27.4906124104278,27.9214523629696,27.1655927971069,27.9214523629696,62680.9557486022,0.0,1.0
1997-12-22,37.5,37.69,36.56,36.63,47467,28.3447337198527,28.4883470373667,27.6342257279418,27.6871358975522,62798.7024888957,0.0,1.0
1997-12-23,37.56,37.62,37.25,37.25,28178,28.3900852938045,28.4354368677563,28.155768828387,28.155768828387,37279.4117751723,0.0,1.0
1997-12-24,37.69,37.81,37.5,37.56,26933,28.4883470373667,28.5790501852702,28.3447337198527,28.3900852938045,35632.2804081451,0.0,1.0
1997-12-26,37.37,37.81,37.31,37.69,3733,28.2464719762906,28.5790501852702,28.2011204023388,28.4883470373667,4938.74810691738,0.0,1.0
1997-12-29,37.94,38.13,37.37,37.5,60978,28.6773119288323,28.8209252463463,28.2464719762906,28.3447337198527,80673.7160631151,0.0,1.0
1997-12-30,38.62,38.75,37.75,38.0,64800,29.191296433619,29.2895581771812,28.5336986113184,28.7226635027841,85730.2109103258,0.0,1.0
1997-12-31,38.88,39.25,38.75,38.88,34133,29.3878199207433,29.6674879601125,29.2895581771812,29.3878199207433,45157.8593981814,0.0,1.0
1998-01-02,39.31,39.44,38.44,39.0,16444,29.7128395340643,29.8111012776264,29.0552417117637,29.4785230686468,21755.3640155771,0.0,1.0
1998-01-05,39.25,39.87,38.94,39.31,48356,29.6674879601125,30.1361208909474,29.4331714946951,29.7128395340643,63974.8468947488,0.0,1.0
1998-01-06,39.25,39.5,38.5,38.75,70844,29.6674879601125,29.8564528515782,29.1005932857155,29.2895581771812,93726.4052736286,0.0,1.0
1998-01-07,38.62,39.13,38.44,39.0,54844,29.191296433619,29.576784812209,29.0552417117637,29.4785230686468,72558.4519624369,0.0,1.0
1998-01-08,37.88,38.62,37.75,38.62,34222,28.6319603548806,29.191296433619,28.5336986113184,29.191296433619,45275.6061384748,0.0,1.0
1998-01-09,36.94,37.62,36.88,37.37,38044,27.9214523629696,28.4354368677563,27.8761007890178,28.2464719762906,50332.1009856857,0.0,1.0
1998-01-12,24.13,25.0,24.0,24.5,54044,27.3583369864019,28.3447337198527,27.2109443710586,27.7778390454557,47666.7028645848,0.0,1.5
1998-01-13,25.75,26.0,24.0,24.25,122400,29.1950757314483,29.4785230686468,27.2109443710586,27.4943917082572,107956.561887077,0.0,1.0
1998-01-14,26.75,27.13,25.12,25.81,132933,30.3288650802424,30.7597050327842,28.480788441708,29.263103092376,117246.647396526,0.0,1.0
1998-01-15,27.0,27.25,26.69,26.87,220000,30.612312417441,30.8957597546395,30.2608377193148,30.4649198020977,194039.572019256,0.0,1.0
1998-01-16,27.56,27.94,27.13,27.19,117333,31.2472344527657,31.6780744053074,30.7597050327842,30.8277323937118,103487.477744252,0.0,1.0
1998-01-20,28.25,28.31,27.5,27.5,76000,32.0295491034336,32.0975764643612,31.179207091838,31.179207091838,67031.8521521066,0.0,1.0
1998-01-21,29.75,30.75,28.25,28.25,211600,33.7302331266248,34.8640224754189,32.0295491034336,32.0295491034336,186630.788360339,0.0,1.0
1998-01-22,29.69,30.25,29.56,29.75,124000,33.6622057656971,34.2971278010218,33.5148131503539,33.7302331266248,109367.75877449,0.0,1.0
1998-01-23,30.62,30.88,30.0,30.0,443867,34.7166298600756,35.0114150907621,34.0136804638233,34.0136804638233,391489.830515778,0.0,1.0
1998-01-26,29.56,30.94,29.38,30.88,131067,33.5148131503539,35.0794424516898,33.3107310675709,35.0114150907621,115600.839026581,0.0,1.0
1998-01-27,28.06,29.38,27.69,29.38,186267,31.8141291271627,33.3107310675709,31.3946270681089,33.3107310675709,164287.131642322,0.0,1.0
1998-01-28,28.0,28.63,27.88,28.06,270800,31.7461017662351,32.4603890559754,31.6100470443798,31.8141291271627,238845.073194611,0.0,1.0
1998-01-29,27.88,28.12,27.5,28.12,75067,31.6100470443798,31.8821564880904,31.179207091838,31.8821564880904,66208.947967134,0.0,1.0
1998-01-30,27.81,28.25,27.62,27.62,86400,31.5306817899642,32.0295491034336,31.3152618136933,31.3152618136933,76204.6319202896,0.0,1.0
1998-02-02,28.25,28.75,28.0,28.0,154400,32.0295491034336,32.5964437778306,31.7461017662351,31.7461017662351,136180.499635332,0.0,1.0
1998-02-03,29.94,29.94,28.88,29.0,72000,33.9456531028956,33.9456531028956,32.7438363931739,32.8798911150292,63503.8599335748,0.0,1.0
1998-02-04,29.38,29.75,29.0,29.62,151733,33.3107310675709,33.7302331266248,32.8798911150292,33.5828405112815,133828.210823626,0.0,1.0
1998-02-05,29.5,30.69,29.5,30.5,151067,33.4467857894262,34.7959951144912,33.4467857894262,34.5805751382203,133240.800119241,0.0,1.0
1998-02-06,29.44,30.19,28.5,30.13,73600,33.3787584284986,34.2291004400942,32.3129964406321,34.1610730791665,64915.0568209874,0.0,1.0
1998-02-09,29.12,29.38,28.88,29.31,71467,33.0159458368845,33.3107310675709,32.7438363931739,33.2313658131553,63033.7549704553,0.0,1.0
1998-02-10,29.75,30.44,29.12,29.12,100933,33.7302331266248,34.5125477772927,33.0159458368845,33.0159458368845,89022.7096482706,0.0,1.0
1998-02-11,29.94,29.94,29.0,29.75,91200,33.9456531028956,33.9456531028956,32.8798911150292,33.7302331266248,80438.222582528,0.0,1.0
1998-02-12,30.88,30.88,29.94,30.0,61600,35.0114150907621,35.0114150907621,33.9456531028956,34.0136804638233,54331.0801653917,0.0,1.0
1998-02-13,30.81,30.81,30.56,30.62,74000,34.9320498363465,34.9320498363465,34.648602499148,34.7166298600756,65267.8560428407,0.0,1.0
1998-02-17,31.69,32.0,30.88,30.88,96933,35.9297844632853,36.2812591614115,35.0114150907621,35.0114150907621,85494.7174297389,0.0,1.0
1998-02-18,31.31,32.0,30.88,31.88,53333,35.4989445107436,36.2812591614115,35.0114150907621,36.1452044395562,47039.6022477408,0.0,1.0
1998-02-19,30.94,31.37,30.88,31.37,62000,35.0794424516898,35.5669718716712,35.0114150907621,35.5669718716712,54683.8793872448,0.0,1.0
1998-02-20,31.25,31.44,30.5,30.75,38800,35.4309171498159,35.6463371260868,34.5805751382203,34.8640224754189,34221.5245197597,0.0,1.0
1998-02-23,31.75,31.88,31.12,31.5,54133,35.997811824213,36.1452044395562,35.2835245344727,35.7143644870144,47745.2006914472,0.0,1.0
1998-02-24,31.69,32.25,31.56,31.63,175200,35.9297844632853,36.56470649861,35.7823918479421,35.8617571023577,154526.059171699,0.0,1.0
1998-02-25,30.0,30.5,28.56,30.0,328400,34.0136804638233,34.5805751382203,32.3810238015598,34.0136804638233,289648.161141471,0.0,1.0
1998-02-26,29.44,30.0,28.88,29.87,283200,33.3787584284986,34.0136804638233,32.7438363931739,33.86628784848,249781.84907206,0.0,1.0
1998-02-27,29.06,30.13,28.75,30.13,151333,32.9479184759568,34.1610730791665,32.5964437778306,34.1610730791665,133475.411601773,0.0,1.0
1998-03-02,28.19,29.5,28.0,29.25,112400,31.9615217425059,33.4467857894262,31.7461017662351,33.1633384522277,99136.5813407473,0.0,1.0
1998-03-03,26.62,28.5,26.0,28.37,275467,30.1814724648992,32.3129964406321,29.4785230686468,32.1656038252889,242961.358115584,0.0,1.0
1998-03-04,26.31,26.94,25.75,26.25,97467,29.829997766773,30.5442850565133,29.1950757314483,29.7619704058454,85965.7043909129,0.0,1.0
1998-03-05,26.25,26.62,25.75,25.88,129200,29.7619704058454,30.1814724648992,29.1950757314483,29.3424683467916,113954.148658581,0.0,1.0
1998-03-06,26.69,26.69,26.38,26.5,27467,30.2608377193148,30.2608377193148,29.9093630211886,30.0454177430439,24225.8405666041,0.0,1.0
1998-03-09,26.38,26.69,26.0,26.56,63200,29.9093630211886,30.2608377193148,29.4785230686468,30.1134451039715,55742.2770528045,0.0,1.0
1998-03-10,26.5,26.69,26.0,26.5,60267,30.0885017382981,30.3042306186859,29.5207941583302,30.0885017382981,53079.263098274,0.038,1.0
1998-03-11,26.38,26.62,26.25,26.44,52667,29.9522519191058,30.2247515574904,29.8046479483141,30.0203768287019,46385.6762340385,0.0,1.0
1998-03-12,26.12,26.5,25.5,26.5,70800,29.6570439775225,30.0885017382981,28.9530865783623,30.0885017382981,62356.0460510362,0.0,1.0
1998-03-13,26.38,26.75,26.0,26.0,66133,29.9522519191058,30.372355528282,29.5207941583302,29.5207941583302,58245.6552753274,0.0,1.0
1998-03-16,26.44,26.75,26.25,26.38,164933,30.0203768287019,30.372355528282,29.8046479483141,29.9522519191058,145262.28451039,0.0,1.0
1998-03-17,26.0,26.94,25.88,26.5,130533,29.5207941583302,30.5880844086698,29.3845443391379,30.0885017382981,114964.996598586,0.0,1.0
1998-03-18,26.25,26.31,25.5,26.12,113067,29.8046479483141,29.8727728579103,28.9530865783623,29.6570439775225,99582.0771024368,0.0,1.0
1998-03-19,27.25,27.25,26.25,26.5,97333,30.9400631082499,30.9400631082499,29.8046479483141,30.0885017382981,85724.5908232418,0.0,1.0
1998-03-20,27.88,27.94,27.0,27.0,111467,31.6553746590094,31.7234995686056,30.656209318266,30.656209318266,98172.9009204925,0.0,1.0
1998-03-23,28.06,28.06,27.75,27.75,39333,31.8597493877979,31.8597493877979,31.5077706882178,31.5077706882178,34641.95422776,0.0,1.0
1998-03-24,27.31,28.12,27.31,28.0,52800,31.0081880178461,31.927874297394,31.0081880178461,31.7916244782017,46502.8140041626,0.0,1.0
1998-03-25,27.69,27.75,27.38,27.44,39867,31.4396457786217,31.5077706882178,31.0876670790416,31.1557919886377,35112.2667784839,0.0,1.0
1998-03-26,29.0,29.5,27.94,28.0,98267,32.9270396381375,33.4947472181054,31.7234995686056,31.7916244782017,86547.1974194518,0.0,1.0
1998-03-27,29.0,29.44,29.0,29.0,71200,32.9270396381375,33.4266223085093,32.9270396381375,32.9270396381375,62708.3400965224,0.0,1.0
1998-03-30,29.12,29.25,28.94,29.12,35867,33.0632894573298,33.2108934281215,32.8589147285414,33.0632894573298,31589.3263236232,0.0,1.0
1998-03-31,30.13,30.25,29.0,29.12,74933,34.2100587688649,34.3463085880572,32.9270396381375,33.0632894573298,65996.1242760213,0.0,1.0
1998-04-01,29.12,30.13,28.75,30.13,204933,33.0632894573298,34.2100587688649,32.6431858481536,34.2100587688649,180491.689058997,0.0,1.0
1998-04-02,28.88,29.5,28.88,29.19,229067,32.7907898189452,33.4947472181054,32.7907898189452,33.1427685185253,201747.3502934,0.0,1.0
1998-04-03,28.94,28.94,28.75,28.88,15600,32.8589147285414,32.8589147285414,32.6431858481536,32.7907898189452,13739.4677739571,0.0,1.0
1998-04-06,27.5,29.12,27.5,29.12,47600,31.2239168982339,33.0632894573298,31.2239168982339,33.0632894573298,41922.9914128435,0.0,1.0
1998-04-07,27.19,27.5,26.94,27.5,24800,30.8719381986538,31.2239168982339,30.5880844086698,31.2239168982339,21842.230820137,0.0,1.0
1998-04-08,28.12,28.63,27.13,27.13,80000,31.927874297394,32.5069360289613,30.8038132890576,30.8038132890576,70458.8090972162,0.0,1.0
1998-04-09,29.12,29.12,28.0,28.0,80800,33.0632894573298,33.0632894573298,31.7916244782017,31.7916244782017,71163.3971881883,0.0,1.0
1998-04-13,28.75,29.12,28.31,29.12,36000,32.6431858481536,33.0632894573298,32.1436031777818,33.0632894573298,31706.4640937472,0.0,1.0
1998-04-14,29.38,29.5,28.88,28.88,29733,33.3584973989131,33.4947472181054,32.7907898189452,32.7907898189452,26186.8971360941,0.0,1.0
1998-04-15,29.31,29.94,29.12,29.38,64667,33.2790183377176,33.9943298884772,33.0632894573298,33.3584973989131,56954.497598621,0.0,1.0
1998-04-16,28.5,29.31,28.25,29.31,36133,32.3593320581696,33.2790183377176,32.0754782681857,33.2790183377176,31823.6018638714,0.0,1.0
1998-04-17,28.37,28.69,28.37,28.5,13467,32.211728087378,32.5750609385574,32.211728087378,32.3593320581696,11860.8597764026,0.0,1.0
1998-04-20,27.19,28.25,27.0,28.25,159600,30.8719381986538,32.0754782681857,30.656209318266,32.0754782681857,140565.324148946,0.0,1.0
1998-04-21,27.94,28.63,26.75,27.0,150000,31.7234995686056,32.5069360289613,30.372355528282,30.656209318266,132110.26705728,0.0,1.0
1998-04-22,27.0,27.38,26.87,27.0,50400,30.656209318266,31.0876670790416,30.5086053474743,30.656209318266,44389.0497312461,0.0,1.0
1998-04-23,26.87,27.25,26.12,26.5,180800,30.5086053474743,30.9400631082499,29.6570439775225,30.0885017382981,159236.908559709,0.0,1.0
1998-04-24,26.5,26.87,26.5,26.87,55867,30.0885017382981,30.5086053474743,30.0885017382981,30.5086053474743,49204.0285979271,0.0,1.0
1998-04-27,26.0,26.5,25.5,26.5,64400,29.5207941583302,30.0885017382981,28.9530865783623,30.0885017382981,56719.341323259,0.0,1.0
1998-04-28,25.88,26.19,25.25,26.12,126400,29.3845443391379,29.736523038718,28.6692327883784,29.6570439775225,111324.918373601,0.0,1.0
1998-04-29,25.88,26.87,25.5,26.0,126533,29.3845443391379,30.5086053474743,28.9530865783623,29.5207941583302,111442.056143726,0.0,1.0
1998-04-30,26.62,27.38,26.12,26.12,42133,30.2247515574904,31.0876670790416,29.6570439775225,29.6570439775225,37108.0125461626,0.0,1.0
1998-05-01,26.56,26.62,26.31,26.62,13733,30.1566266478942,30.2247515574904,29.8727728579103,30.2247515574904,12095.1353166509,0.0,1.0
1998-05-04,26.12,26.62,25.88,26.56,34667,29.6570439775225,30.2247515574904,29.3845443391379,30.1566266478942,30532.4441871649,0.0,1.0
1998-05-05,25.63,26.19,25.63,26.19,132400,29.100690549154,29.736523038718,29.100690549154,29.736523038718,116609.329055893,0.0,1.0
1998-05-06,25.31,25.75,25.12,25.63,46800,28.7373576979745,29.2369403683462,28.5216288175867,29.100690549154,41218.4033218714,0.0,1.0
1998-05-07,24.94,25.19,24.81,25.19,116933,28.3172540887983,28.6011078787822,28.1696501180066,28.6011078787822,102986.99905206,0.0,1.0
1998-05-08,25.63,25.75,24.88,24.88,44267,29.100690549154,29.2369403683462,28.2491291792021,28.2491291792021,38987.5012788308,0.0,1.0
1998-05-11,25.5,26.0,25.5,25.69,110533,28.9530865783623,29.5207941583302,28.9530865783623,29.1688154587501,97350.2943242824,0.0,1.0
1998-05-12,25.25,25.5,24.69,25.5,211467,28.6692327883784,28.9530865783623,28.0334002988143,28.9530865783623,186246.412292012,0.0,1.0
1998-05-13,25.0,25.5,24.94,25.25,96000,28.3853789983944,28.9530865783623,28.3172540887983,28.6692327883784,84550.5709166594,0.0,1.0
1998-05-14,24.88,25.06,24.62,25.0,31333,28.2491291792021,28.4535039079906,27.9539212376188,28.3853789983944,27596.0733180384,0.0,1.0
1998-05-15,24.38,25.25,24.25,25.06,54933,27.6814215992342,28.6692327883784,27.5338176284426,28.4535039079906,48381.4220017172,0.0,1.0
1998-05-18,23.25,24.38,22.75,24.25,176933,26.3984024685068,27.6814215992342,25.8306948885389,27.5338176284426,155831.105874972,0.0,1.0
1998-05-19,24.62,25.0,23.25,23.38,229067,27.9539212376188,28.3853789983944,26.3984024685068,26.5460064392985,201747.3502934,0.0,1.0
1998-05-20,24.0,24.62,23.75,24.62,142400,27.2499638384586,27.9539212376188,26.9661100484747,27.9539212376188,125416.680193045,0.0,1.0
1998-05-21,24.13,24.25,23.75,24.0,140267,27.3975678092503,27.5338176284426,26.9661100484747,27.2499638384586,123538.07219549,0.0,1.0
1998-05-22,23.38,23.87,23.0,23.87,934000,26.5460064392985,27.102359867667,26.1145486785229,27.102359867667,822606.596209997,0.0,1.0
1998-05-26,23.75,24.0,23.62,23.62,87467,27.0092558245523,27.2935637806002,26.8614156874073,26.8614156874073,76912.1986734499,0.038,1.0
1998-05-27,23.75,23.75,23.0,23.5,99200,27.0092558245523,27.0092558245523,26.1563319564085,26.7249478685043,87229.3563104511,0.0,1.0
1998-05-28,23.44,23.62,22.75,23.62,110000,26.6567139590528,26.8614156874073,25.8720240003606,26.8614156874073,96726.1007474763,0.0,1.0
1998-05-29,23.56,23.62,23.31,23.44,36000,26.7931817779558,26.8614156874073,26.5088738219079,26.6567139590528,31655.8147900832,0.0,1.0
1998-06-01,23.56,23.62,23.31,23.56,47200,26.7931817779558,26.8614156874073,26.5088738219079,26.7931817779558,41504.2905025535,0.0,1.0
1998-06-02,23.0,23.75,22.81,23.62,149467,26.1563319564085,27.0092558245523,25.9402579098121,26.8614156874073,131430.546367482,0.0,1.0
1998-06-03,22.19,23.0,22.19,23.0,38000,25.2351741788132,26.1563319564085,25.2351741788132,26.1563319564085,33414.47116731,0.0,1.0
1998-06-04,22.19,22.5,21.75,22.12,58267,25.2351741788132,25.5877160443127,24.7347921761689,25.1555679511198,51235.8155659382,0.0,1.0
1998-06-05,22.81,22.88,22.19,22.19,20667,25.9402579098121,26.0198641375055,25.2351741788132,25.2351741788132,18173.0756740735,0.0,1.0
1998-06-08,22.94,23.0,22.88,22.88,38533,26.088098046957,26.1563319564085,26.0198641375055,26.0198641375055,33883.1530918409,0.0,1.0
1998-06-09,22.69,22.94,22.56,22.94,21200,25.8037900909091,26.088098046957,25.6559499537642,26.088098046957,18641.7575986045,0.0,1.0
1998-06-10,22.75,23.25,22.63,22.81,39600,25.8720240003606,26.4406399124564,25.7355561814576,25.9402579098121,34821.3962690914,0.0,1.0
1998-06-11,22.5,22.81,22.25,22.75,27200,25.5877160443127,25.9402579098121,25.3034080882647,25.8720240003606,23917.726730285,0.0,1.0
1998-06-12,22.44,22.5,22.37,22.37,41600,25.5194821348612,25.5877160443127,25.4398759071677,25.4398759071677,36580.0526463182,0.0,1.0
1998-06-15,21.81,22.5,21.62,22.5,80133,24.8030260856204,25.5877160443127,24.586952039024,25.5877160443127,70463.2057381592,0.0,1.0
1998-06-16,21.81,21.88,21.56,21.81,36800,24.8030260856204,24.8826323133138,24.5187181295725,24.8030260856204,32359.2773409739,0.0,1.0
1998-06-17,21.75,22.63,21.75,21.75,69467,24.7347921761689,25.7355561814576,24.7347921761689,24.7347921761689,61084.2912784085,0.0,1.0
1998-06-18,21.38,21.75,21.31,21.5,78533,24.314016401218,24.7347921761689,24.2344101735246,24.450484220121,69056.2806363777,0.0,1.0
1998-06-19,20.87,21.31,20.5,21.25,95467,23.7340281708802,24.2344101735246,23.3132523959293,24.1661762640731,83946.8241823575,0.0,1.0
1998-06-22,20.87,20.87,20.5,20.87,81867,23.7340281708802,23.7340281708802,23.3132523959293,23.7340281708802,71987.960817215,0.0,1.0
1998-06-23,20.75,20.94,20.62,20.87,322667,23.5975603519772,23.8136343985737,23.4497202148323,23.7340281708802,283730.188635327,0.0,1.0
1998-06-24,20.0,20.75,19.81,20.75,192800,22.7446364838335,23.5975603519772,22.5285624372371,23.5975603519772,169534.474764667,0.0,1.0
1998-06-25,20.44,20.69,19.81,19.88,111333,23.2450184864778,23.5293264425257,22.5285624372371,22.6081686649305,97898.245222898,0.0,1.0
1998-06-26,20.5,20.5,20.31,20.44,265333,23.3132523959293,23.3132523959293,23.0971783493329,23.2450184864778,233314.786269365,0.0,1.0
1998-06-29,20.38,20.5,20.31,20.5,114400,23.1767845770263,23.3132523959293,23.0971783493329,23.3132523959293,100595.144777375,0.0,1.0
1998-06-30,20.62,20.62,20.19,20.38,147600,23.4497202148323,23.4497202148323,22.9607105304299,23.1767845770263,129788.840639341,0.0,1.0
1998-07-01,20.38,20.62,20.25,20.62,104267,23.1767845770263,23.4497202148323,23.0289444398814,23.4497202148323,91684.9122421555,0.0,1.0
1998-07-02,20.0,20.38,20.0,20.38,142533,22.7446364838335,23.1767845770263,22.7446364838335,23.1767845770263,125333.284707636,0.0,1.0
1998-07-06,20.12,20.25,20.06,20.06,28400,22.8811043027365,23.0289444398814,22.812870393285,22.812870393285,24972.9205566211,0.0,1.0
1998-07-07,20.19,20.38,20.0,20.12,48800,22.9607105304299,23.1767845770263,22.7446364838335,22.8811043027365,42911.2156043349,0.0,1.0
1998-07-08,20.44,20.5,20.19,20.19,170533,23.2450184864778,23.3132523959293,22.9607105304299,22.9607105304299,149954.473988812,0.0,1.0
1998-07-09,20.38,20.5,20.38,20.38,63733,23.1767845770263,23.3132523959293,23.1767845770263,23.1767845770263,56042.2234448991,0.0,1.0
1998-07-10,20.44,20.5,20.31,20.38,37467,23.2450184864778,23.3132523959293,23.0971783493329,23.1767845770263,32945.789242779,0.0,1.0
1998-07-13,20.5,20.5,20.31,20.38,63200,23.3132523959293,23.3132523959293,23.0971783493329,23.1767845770263,55573.5415203682,0.0,1.0
1998-07-14,20.5,20.56,20.25,20.5,149333,23.3132523959293,23.3814863053808,23.0289444398814,23.3132523959293,131312.716390208,0.0,1.0
1998-07-15,21.0,21.0,20.25,20.38,96667,23.8818683080252,23.8818683080252,23.0289444398814,23.1767845770263,85002.0180086933,0.0,1.0
1998-07-16,21.0,21.19,20.87,21.13,90533,23.8818683080252,24.0979423546216,23.7340281708802,24.0297084451701,79608.2188997386,0.0,1.0
1998-07-17,21.81,21.88,21.13,21.13,64533,24.8030260856204,24.8826323133138,24.0297084451701,24.0297084451701,56745.6859957899,0.0,1.0
1998-07-20,22.12,22.25,21.75,21.81,141733,25.1555679511198,25.3034080882647,24.7347921761689,24.8030260856204,124629.822156746,0.0,1.0
1998-07-21,23.87,23.94,22.19,22.19,129600,27.1457236434553,27.2253298711487,25.2351741788132,25.2351741788132,113960.933244299,0.0,1.0
1998-07-22,23.12,24.13,23.12,24.13,79600,26.2927997753115,27.4414039177451,26.2927997753115,27.4414039177451,69994.5238136282,0.0,1.0
1998-07-23,22.69,23.5,22.69,23.38,44800,25.8037900909091,26.7249478685043,25.8037900909091,26.5884800496013,39393.9028498812,0.0,1.0
1998-07-24,22.88,22.94,22.5,22.56,36800,26.0198641375055,26.088098046957,25.5877160443127,25.6559499537642,32359.2773409739,0.0,1.0
1998-07-27,22.31,22.94,22.0,22.94,105867,25.3716419977162,26.088098046957,25.0191001322168,26.088098046957,93091.8373439371,0.0,1.0
1998-07-28,21.88,22.37,21.88,22.31,57200,24.8826323133138,25.4398759071677,24.8826323133138,25.3716419977162,50297.5723886877,0.0,1.0
1998-07-29,22.0,22.31,21.94,22.12,63333,25.0191001322168,25.3716419977162,24.9508662227653,25.1555679511198,55690.4921694538,0.0,1.0
1998-07-30,21.75,21.94,21.62,21.94,17733,24.7347921761689,24.9508662227653,24.586952039024,24.9508662227653,15593.1267686818,0.0,1.0
1998-07-31,21.0,22.12,20.94,21.88,36000,23.8818683080252,25.1555679511198,23.8136343985737,24.8826323133138,31655.8147900831,0.0,1.0
1998-08-03,20.75,21.06,20.75,21.06,24933,23.5975603519772,23.9501022174767,23.5975603519772,23.9501022174767,21924.2897266984,0.0,1.0
1998-08-04,20.06,21.0,20.0,21.0,27333,22.812870393285,23.8818683080252,22.7446364838335,23.8818683080252,24034.6773793706,0.0,1.0
1998-08-05,19.63,20.12,19.37,20.0,45867,22.3238607088826,22.8811043027365,22.0281804345927,22.7446364838335,40332.1460271317,0.0,1.0
1998-08-06,20.19,20.19,19.63,19.81,49200,22.9607105304299,22.9607105304299,22.3238607088826,22.5285624372371,43262.9468797803,0.0,1.0
1998-08-07,21.0,21.06,20.12,20.25,57733,23.8818683080252,23.9501022174767,22.8811043027365,23.0289444398814,50766.2543132185,0.0,1.0
1998-08-10,20.56,20.94,20.5,20.87,13867,23.3814863053808,23.8136343985737,23.3132523959293,23.7340281708802,12193.6439915023,0.0,1.0
1998-08-11,19.81,20.44,19.75,20.25,55333,22.5285624372371,23.2450184864778,22.4603285277856,23.0289444398814,48655.8666605463,0.0,1.0
1998-08-12,20.69,20.81,19.88,19.88,52400,23.5293264425257,23.6657942614287,22.6081686649305,22.6081686649305,46076.7970833433,0.0,1.0
1998-08-13,20.0,20.62,19.75,20.62,60667,22.7446364838335,23.4497202148323,22.4603285277856,23.4497202148323,53346.2032186103,0.0,1.0
1998-08-14,19.37,20.12,18.75,20.12,74133,22.0281804345927,22.8811043027365,21.3230967035939,22.8811043027365,65187.2366064787,0.0,1.0
1998-08-17,20.06,20.12,19.31,19.5,22800,22.812870393285,22.8811043027365,21.9599465251412,22.1760205717376,20048.682700386,0.0,1.0
1998-08-18,20.69,21.13,20.0,20.0,72800,23.5293264425257,24.0297084451701,22.7446364838335,22.7446364838335,64015.0921310571,0.0,1.0
1998-08-19,19.56,20.81,19.5,20.81,26533,22.2442544811891,23.6657942614287,22.1760205717376,23.6657942614287,23331.2148284799,0.0,1.0
1998-08-20,19.69,19.75,19.37,19.5,22800,22.3920946183341,22.4603285277856,22.0281804345927,22.1760205717376,20048.6827003859,0.0,1.0
1998-08-21,18.88,19.88,18.69,19.88,27600,21.4709368407388,22.6081686649305,21.2548627941424,22.6081686649305,24269.4580057304,0.0,1.0
1998-08-24,16.69,18.75,16.56,18.62,125200,18.980399145759,21.3230967035939,18.8325590086141,21.175256566449,110091.8892144,0.0,1.0
1998-08-25,15.62,16.94,14.87,16.69,221467,17.7635610938739,19.264707101807,16.9106372257302,18.980399145759,194742.175947649,0.0,1.0
1998-08-26,14.94,15.19,14.75,15.0,194800,16.9902434534236,17.2745514094715,16.7741694068272,17.0584773628751,171293.131141894,0.0,1.0
1998-08-27,14.44,14.87,14.38,14.69,86400,16.4216275413278,16.9106372257302,16.3533936318763,16.7059354973757,75973.9554961994,0.0,1.0
1998-08-28,14.75,15.25,14.38,14.38,195600,16.7741694068272,17.342785318923,16.3533936318763,16.3533936318763,171996.593692785,0.0,1.0
1998-08-31,14.06,14.87,14.0,14.62,91600,15.9894794481349,16.9106372257302,15.9212455386834,16.6263292696823,80546.4620769895,0.0,1.0
1998-09-01,14.5,14.81,14.0,14.0,91467,16.4898614507793,16.8424033162787,15.9212455386834,15.9212455386834,80429.5114279035,0.0,1.0
1998-09-02,15.13,15.13,14.69,14.69,62800,17.20631750002,17.20631750002,16.7059354973757,16.7059354973757,55221.8102449229,0.0,1.0
1998-09-03,14.69,15.13,14.69,15.0,75467,16.7059354973757,17.20631750002,16.7059354973757,17.0584773628751,66360.2604100889,0.0,1.0
1998-09-04,14.81,14.94,14.75,14.81,28400,16.8424033162787,16.9902434534236,16.7741694068272,16.8424033162787,24972.9205566211,0.0,1.0
1998-09-08,15.19,15.75,14.94,14.94,77200,17.3177662187908,17.9562092130319,17.0327470249332,17.0327470249332,67714.7378700369,0.038,1.0
1998-09-09,14.87,15.75,14.87,15.31,100933,16.952941650653,17.9562092130319,16.952941650653,17.4545754318425,88531.756961612,0.0,1.0
1998-09-10,13.94,14.75,13.75,14.75,89333,15.8926702495026,16.8161324376013,15.6760556621707,16.8161324376013,78357.0036029014,0.0,1.0
1998-09-11,13.88,14.12,13.75,13.75,187333,15.8242656429767,16.0978840690801,15.6760556621707,15.6760556621707,164316.126805799,0.0,1.0
1998-09-14,14.06,14.19,13.94,14.12,88400,16.0294794625542,16.1776894433602,15.8926702495026,16.0978840690801,77538.6376646538,0.0,1.0
1998-09-15,12.75,14.06,12.75,14.06,203067,14.5359788867401,16.0294794625542,14.5359788867401,16.0294794625542,178116.951749415,0.0,1.0
1998-09-16,13.44,13.81,13.12,13.25,111600,15.3226318617873,15.7444602686966,14.9578072936495,15.1060172744554,97888.1443820738,0.0,1.0
1998-09-17,12.44,13.44,11.87,13.44,202800,14.1825550863567,15.3226318617873,13.5327113243612,15.3226318617873,177882.756995381,0.0,1.0
1998-09-18,13.0,13.06,12.75,12.94,112667,14.8209980805978,14.8894026871236,14.5359788867401,14.752593474072,98824.0462642934,0.0,1.0
1998-09-21,13.0,13.12,12.88,13.0,141600,14.8209980805978,14.9578072936495,14.6841888675461,14.8209980805978,124202.161689083,0.0,1.0
1998-09-22,12.88,12.94,12.88,12.88,96400,14.6841888675461,14.752593474072,14.6841888675461,14.6841888675461,84555.7089465229,0.0,1.0
1998-09-23,13.0,13.31,12.81,12.94,95200,14.8209980805978,15.1744218809813,14.604383493266,14.752593474072,83503.1482542424,0.0,1.0
1998-09-24,12.19,13.0,11.87,12.94,108800,13.897535892499,14.8209980805978,13.5327113243612,14.752593474072,95432.16943342,0.0,1.0
1998-09-25,12.75,12.75,12.0,12.31,24667,14.5359788867401,14.5359788867401,13.6809213051672,14.0343451055507,21636.2621637332,0.0,1.0
1998-09-28,12.88,13.12,12.69,12.75,114667,14.6841888675461,14.9578072936495,14.4675742802143,14.5359788867401,100578.314084761,0.0,1.0
1998-09-29,12.25,13.06,12.25,12.88,85200,13.9659404990248,14.8894026871236,13.9659404990248,14.6841888675461,74731.8091519063,0.0,1.0
1998-09-30,12.75,12.75,12.25,12.25,34800,14.5359788867401,14.5359788867401,13.9659404990248,13.9659404990248,30524.2600761307,0.0,1.0
1998-10-01,12.13,12.62,12.06,12.62,25333,13.8291312859732,14.3877689059342,13.749325911693,14.3877689059342,22220.4333479487,0.0,1.0
1998-10-02,12.25,12.38,12.0,12.19,30133,13.9659404990248,14.1141504798308,13.6809213051672,13.897535892499,26430.6761170703,0.0,1.0
1998-10-05,11.31,12.25,11.31,12.25,42267,12.8942683301201,13.9659404990248,12.8942683301201,13.9659404990248,37073.8189838452,0.0,1.0
1998-10-06,11.5,11.69,11.38,11.38,23200,13.1108829174519,13.3274975047837,12.9740737044002,12.9740737044002,20349.5067174204,0.0,1.0
1998-10-07,10.25,11.38,9.88,11.38,62933,11.6857869481636,12.9740737044002,11.2639585412543,12.9740737044002,55200.6683727338,0.0,1.0
1998-10-08,10.37,10.5,9.62,10.12,52800,11.8225961612153,11.9708061420213,10.9675385796424,11.5375769673577,46312.6704603362,0.0,1.0
1998-10-09,10.63,10.69,10.37,10.5,31867,12.1190161228273,12.1874207293531,11.8225961612153,11.9708061420213,27951.6263174153,0.0,1.0
1998-10-12,11.56,11.75,10.75,10.75,39600,13.1792875239777,13.3959021113095,12.2558253358789,12.2558253358789,34734.5028452522,0.0,1.0
1998-10-13,11.44,11.75,11.38,11.5,39600,13.0424783109261,13.3959021113095,12.9740737044002,13.1108829174519,34734.502845252,0.0,1.0
1998-10-14,11.56,11.62,11.25,11.5,36400,13.1792875239777,13.2476921305036,12.8258637235942,13.1108829174519,31927.6743325045,0.0,1.0
1998-10-15,12.0,12.25,11.5,11.5,66667,13.6809213051672,13.9659404990248,13.1108829174519,13.1108829174519,58475.886393546,0.0,1.0
1998-10-16,12.38,12.38,11.94,12.0,94000,14.1141504798308,14.1141504798308,13.6125166986414,13.6809213051672,82450.5875619622,0.0,1.0
1998-10-19,13.0,13.63,12.5,12.5,163067,14.8209980805978,15.5392464491191,14.2509596928825,14.2509596928825,143031.595340069,0.0,1.0
1998-10-20,14.06,14.81,13.12,13.12,197733,16.0294794625542,16.8845370441272,14.9578072936495,14.9578072936495,173438.319472228,0.0,1.0
1998-10-21,13.75,14.12,13.56,14.12,89600,15.6760556621707,16.0978840690801,15.4594410748389,16.0978840690801,78591.1983569343,0.0,1.0
1998-10-22,13.88,13.88,13.56,13.75,46400,15.8242656429767,15.8242656429767,15.4594410748389,15.6760556621707,40699.0134348409,0.0,1.0
1998-10-23,14.81,15.5,13.63,13.75,176000,16.8845370441272,17.6711900191743,15.5392464491191,15.6760556621707,154375.56820112,0.0,1.0
1998-10-26,16.69,16.75,14.94,14.94,114533,19.0278813819367,19.0962859884625,17.0327470249332,17.0327470249332,100460.778140789,0.0,1.0
1998-10-27,16.5,16.69,16.06,16.69,113467,18.8112667946049,19.0278813819367,18.3096330134154,19.0278813819367,99525.7533924803,0.0,1.0
1998-10-28,16.44,16.5,15.88,16.44,66000,18.7428621880791,18.8112667946049,18.1044191938379,18.7428621880791,57890.83807542,0.0,1.0
1998-10-29,16.88,17.25,16.37,16.44,120800,19.2444959692685,19.6663243761778,18.6630568137989,18.7428621880791,105957.776356224,0.0,1.0
1998-10-30,16.5,17.06,16.0,17.0,45200,18.8112667946049,19.449709788846,18.2412284068896,19.3813051823202,39646.4527425605,0.0,1.0
1998-11-02,17.0,17.06,16.5,16.63,90400,19.3813051823202,19.449709788846,18.8112667946049,18.9594767754109,79292.9054851209,0.0,1.0
1998-11-03,17.75,18.38,16.88,17.0,123067,20.2363627638931,20.9546111324144,19.2444959692685,19.3813051823202,107946.238930723,0.0,1.0
1998-11-04,17.87,17.94,17.62,17.62,191467,20.3731719769448,20.452977351225,20.0881527830872,20.0881527830872,167942.198390704,0.0,1.0
1998-11-05,19.5,19.5,17.69,17.94,143600,22.2314971208967,22.2314971208967,20.1679581573673,20.452977351225,125956.42950955,0.0,1.0
1998-11-06,19.12,19.37,18.62,19.25,59200,21.7982679462331,22.0832871400907,21.2282295585178,21.946477927039,51926.3274858313,0.0,1.0
1998-11-09,18.38,19.19,18.38,19.0,50800,20.9546111324144,21.8780733205132,20.9546111324144,21.6614587331814,44558.4026398689,0.0,1.0
1998-11-10,19.0,19.0,17.38,18.13,67867,21.6614587331814,21.6614587331814,19.8145343569838,20.6695919385568,59528.4470858263,0.0,1.0
1998-11-11,18.88,19.25,18.75,19.0,80000,21.5246495201297,21.946477927039,21.3764395393237,21.6614587331814,70170.7128186912,0.0,1.0
1998-11-12,18.62,18.88,18.5,18.88,31067,21.2282295585178,21.5246495201297,21.0914203454661,21.5246495201297,27249.9191892284,0.0,1.0
1998-11-13,18.06,18.5,17.94,18.5,54000,20.5897865642766,21.0914203454661,20.452977351225,21.0914203454661,47365.2311526166,0.0,1.0
1998-11-16,17.87,18.06,17.81,18.06,49467,20.3731719769448,20.5897865642766,20.304767370419,20.5897865642766,43389.1831375274,0.0,1.0
1998-11-17,18.13,18.19,17.31,17.75,76267,20.6695919385568,20.7379965450826,19.7347289827037,20.2363627638931,66896.3719317888,0.0,1.0
1998-11-18,18.88,18.88,18.0,18.0,26400,21.5246495201297,21.5246495201297,20.5213819577508,20.5213819577508,23156.3352301681,0.0,1.0
1998-11-19,19.0,19.37,19.0,19.12,119867,21.6614587331814,22.0832871400907,21.6614587331814,21.7982679462331,105139.410417976,0.0,1.0
1998-11-20,18.75,19.0,18.62,18.88,24000,21.3764395393237,21.6614587331814,21.2282295585178,21.5246495201297,21051.2138456074,0.0,1.0
1998-11-23,19.0,19.19,18.75,18.75,30133,21.6614587331814,21.8780733205132,21.3764395393237,21.3764395393237,26430.6761170702,0.0,1.0
1998-11-24,18.88,19.0,18.75,19.0,33600,21.5246495201297,21.6614587331814,21.3764395393237,21.6614587331814,29471.6993838503,0.0,1.0
1998-11-25,18.44,18.88,18.44,18.88,18267,21.0230157389403,21.5246495201297,21.0230157389403,21.5246495201297,16022.6051382379,0.0,1.0
1998-11-27,18.5,18.62,18.5,18.62,16000,21.0914203454661,21.2282295585178,21.0914203454661,21.2282295585178,14034.1425637382,0.0,1.0
1998-11-30,18.44,18.94,18.25,18.75,62933,21.0230157389403,21.5930541266556,20.8064011516084,21.3764395393237,55200.6683727335,0.0,1.0
1998-12-01,18.0,18.44,17.75,18.44,43200,20.5213819577508,21.0230157389403,20.2363627638931,21.0230157389403,37892.1849220932,0.0,1.0
1998-12-02,21.38,21.94,20.5,21.0,763600,24.3748414587062,25.0132844529474,23.3715738963273,23.9416122840426,669779.453854407,0.0,1.0
1998-12-03,20.94,22.44,20.87,21.5,206400,23.8732076775168,25.5833228406627,23.7934023032366,24.5116506717579,181040.439072223,0.0,1.0
1998-12-04,22.0,22.0,21.38,21.38,195333,25.0816890594732,25.0816890594732,24.3748414587062,24.3748414587062,171333.198087667,0.0,1.0
1998-12-07,22.81,22.94,22.0,22.0,234133,26.0484741650383,26.1969310541859,25.1234735480422,25.1234735480422,205024.436216997,0.038,1.0
1998-12-08,23.5,24.88,23.25,23.38,455200,26.8364376535906,28.412364630695,26.5509436359992,26.6994005251467,398607.301687404,0.0,1.0
1998-12-09,23.06,24.0,23.06,23.62,78400,26.3339681826297,27.4074256887734,26.3339681826297,26.9734747820344,68652.9271799045,0.0,1.0
1998-12-10,22.37,23.19,22.19,23.19,130133,25.5460046940775,26.4824250717773,25.3404490014117,26.4824250717773,113954.226692634,0.0,1.0
1998-12-11,21.5,22.31,21.5,22.31,118267,24.5524855128595,25.4774861298556,24.5524855128595,25.4774861298556,103563.466055941,0.0,1.0
1998-12-14,20.75,21.62,20.75,21.5,102000,23.6960034600853,24.6895226413033,23.6960034600853,24.5524855128595,89318.8593412022,0.0,1.0
1998-12-15,20.94,21.88,20.69,21.06,174400,23.9129789134548,24.9864364195984,23.6274848958634,24.0500160418986,152717.735971624,0.0,1.0
1998-12-16,20.0,20.94,20.0,20.94,88133,22.8395214073111,23.9129789134548,22.8395214073111,23.9129789134548,77175.8728462567,0.0,1.0
1998-12-17,20.12,20.25,20.0,20.12,90800,22.976558535755,23.1250154249025,22.8395214073111,22.976558535755,79511.2983155016,0.0,1.0
1998-12-18,20.56,21.0,20.38,20.38,174400,23.4790280067158,23.9814974776767,23.27347231405,23.27347231405,152717.735971624,0.0,1.0
1998-12-21,21.62,21.88,20.81,20.81,257333,24.6895226413033,24.9864364195984,23.7645220243072,23.7645220243072,225340.098341663,0.0,1.0
1998-12-22,21.38,21.75,21.25,21.38,118800,24.4154483844156,24.8379795304509,24.2669914952681,24.4154483844156,104030.200879753,0.0,1.0
1998-12-23,20.87,21.38,20.25,21.38,66000,23.8330405885292,24.4154483844156,23.1250154249025,24.4154483844156,57794.5560443072,0.0,1.0
1998-12-24,20.5,20.62,20.12,20.12,72800,23.4105094424939,23.5475465709378,22.976558535755,22.976558535755,63749.1466670542,0.0,1.0
1998-12-28,19.81,20.25,19.75,20.12,128800,22.6225459539417,23.1250154249025,22.5540273897197,22.976558535755,112786.951795557,0.0,1.0
1998-12-29,19.5,19.94,19.31,19.88,108000,22.2685333721283,22.7710028430892,22.0515579187589,22.7024842788673,94572.9098906849,0.0,1.0
1998-12-30,18.69,19.44,18.69,19.37,102267,21.3435327551322,22.2000148079064,21.3435327551322,22.1200764829808,89552.6645906544,0.0,1.0
1998-12-31,18.5,18.94,18.38,18.94,118267,21.1265573017628,21.6290267727236,20.9895201733189,21.6290267727236,103563.466055941,0.0,1.0
1999-01-04,17.87,18.75,17.38,18.69,263733,20.4071123774325,21.4120513193542,19.8475441029534,21.3435327551322,230944.418927777,0.0,1.0
1999-01-05,18.0,18.5,18.0,18.0,214800,20.55556926658,21.1265573017628,20.55556926658,20.55556926658,188095.009671473,0.0,1.0
1999-01-06,18.38,18.75,18.25,18.25,298400,20.9895201733189,21.4120513193542,20.8410632841714,20.8410632841714,261301.447327596,0.0,1.0
1999-01-07,19.0,19.5,18.75,19.0,296267,21.6975453369456,22.2685333721283,21.4120513193542,21.6975453369456,259433.632357254,0.0,1.0
1999-01-08,19.5,19.69,19.31,19.37,193200,22.2685333721283,22.4855088254978,22.0515579187589,22.1200764829808,169180.427693336,0.0,1.0
1999-01-11,19.63,19.75,19.44,19.69,139467,22.4169902612759,22.5540273897197,22.2000148079064,22.4855088254978,122127.777997445,0.0,1.0
1999-01-12,19.37,19.88,19.37,19.81,196933,22.1200764829808,22.7024842788673,22.1200764829808,22.6225459539417,172449.322810206,0.0,1.0
1999-01-13,19.12,19.44,18.62,18.75,146267,21.8345824653894,22.2000148079064,21.2635944302067,21.4120513193542,128082.368620193,0.0,1.0
1999-01-14,19.56,19.88,19.12,19.12,95600,22.3370519363503,22.7024842788673,21.8345824653894,21.8345824653894,83714.5387550875,0.0,1.0
1999-01-15,19.88,19.88,19.37,19.5,60667,22.7024842788673,22.7024842788673,22.1200764829808,22.2685333721283,53124.5807809089,0.0,1.0
1999-01-19,20.25,20.5,19.81,20.0,186400,23.1250154249025,23.4105094424939,22.6225459539417,22.8395214073111,163225.837070589,0.0,1.0
1999-01-20,20.81,21.25,20.25,20.44,120400,23.7645220243072,24.2669914952681,23.1250154249025,23.341990878272,105431.281026282,0.0,1.0
1999-01-21,20.31,20.75,20.25,20.75,142400,23.1935339891244,23.6960034600853,23.1250154249025,23.6960034600853,124696.133041051,0.0,1.0
1999-01-22,19.94,20.19,19.75,20.0,173867,22.7710028430892,23.0564968606806,22.5540273897197,22.8395214073111,152251.001147812,0.0,1.0
1999-01-25,19.63,19.94,19.5,19.81,83200,22.4169902612759,22.7710028430892,22.2685333721283,22.6225459539417,72856.1676194904,0.0,1.0
1999-01-26,19.37,19.94,19.37,19.63,84400,22.1200764829808,22.7710028430892,22.1200764829808,22.4169902612759,73906.977729387,0.0,1.0
1999-01-27,19.0,19.69,19.0,19.31,142400,21.6975453369456,22.4855088254978,21.6975453369456,22.0515579187589,124696.133041051,0.0,1.0
1999-01-28,19.37,19.44,19.0,19.0,196267,22.1200764829808,22.2000148079064,21.6975453369456,21.6975453369456,171866.123199213,0.0,1.0
1999-01-29,19.12,19.12,18.81,19.12,131200,21.8345824653894,21.8345824653894,21.4805698835761,21.8345824653894,114888.572015351,0.0,1.0
1999-02-01,18.75,19.0,18.31,19.0,238667,21.4120513193542,21.6975453369456,20.9095818483933,21.6975453369456,208994.747082223,0.0,1.0
1999-02-02,18.44,18.75,17.75,18.75,180400,21.0580387375409,21.4120513193542,20.2700752489886,21.4120513193542,157971.786521106,0.0,1.0
1999-02-03,17.81,18.75,17.81,18.25,134400,20.3385938132106,21.4120513193542,20.3385938132106,20.8410632841714,117690.732308407,0.0,1.0
1999-02-04,17.12,17.87,16.88,17.87,263733,19.5506303246583,20.4071123774325,19.2765560677706,20.4071123774325,230944.418927778,0.0,1.0
1999-02-05,16.0,17.06,16.0,17.0,171200,18.2716171258489,19.4821117604364,18.2716171258489,19.4135931962145,149915.575678567,0.0,1.0
1999-02-08,15.75,16.5,15.75,16.37,156933,17.9861231082575,18.8426051610317,17.9861231082575,18.6941482718842,137422.319146989,0.0,1.0
1999-02-09,15.44,15.88,15.44,15.81,137600,17.6321105264442,18.134579997405,17.6321105264442,18.0546416724794,120492.892601465,0.0,1.0
1999-02-10,14.94,15.44,14.87,15.19,135733,17.0611224912614,17.6321105264442,16.9811841663358,17.3466165088528,118858.007205484,0.0,1.0
1999-02-11,15.5,15.5,13.88,14.94,607333,17.7006290906661,17.7006290906661,15.8506278566739,17.0611224912614,531826.380394808,0.0,1.0
1999-02-12,14.5,16.0,14.38,16.0,181200,16.5586530203006,18.2716171258489,16.4216158918567,18.2716171258489,158672.326594371,0.0,1.0
1999-02-16,14.69,15.31,14.62,14.87,147600,16.77562847367,17.4836536372967,16.6956901487444,16.9811841663358,129249.643517269,0.0,1.0
1999-02-17,13.88,14.56,13.75,14.56,192000,15.8506278566739,16.6271715845225,15.7021709675264,16.6271715845225,168129.61758344,0.0,1.0
1999-02-18,13.37,14.25,13.31,14.12,112400,15.2682200607875,16.2731590027092,15.1997014965656,16.1247021135617,98425.8802936385,0.0,1.0
1999-02-19,13.06,13.63,12.88,13.63,197733,14.9142074789742,15.5651338390825,14.7086517863084,15.5651338390825,173149.86288347,0.0,1.0
1999-02-22,13.94,14.19,12.94,12.94,65467,15.9191464208959,16.2046404384872,14.7771703505303,14.7771703505303,57327.8212204948,0.0,1.0
1999-02-23,13.69,14.0,13.44,13.94,90933,15.6336524033045,15.9876649851178,15.3481583857131,15.9191464208959,79627.7631026816,0.0,1.0
1999-02-24,13.25,13.75,13.25,13.75,34267,15.1311829323436,15.7021709675264,15.1311829323436,15.7021709675264,30006.7583631861,0.0,1.0
1999-02-25,13.12,13.37,12.75,13.37,172533,15.02612113387,15.3124420396221,14.6023661933569,15.3124420396221,150646.526793771,0.038,1.0
1999-02-26,12.94,13.12,12.69,13.12,38800,14.8199700817285,15.02612113387,14.5336491759764,15.02612113387,33878.0710913177,0.0,1.0
1999-03-01,12.69,13.12,12.5,13.0,98133,14.5336491759764,15.02612113387,14.3160452876048,14.888687099109,85684.4523300073,0.0,1.0
1999-03-02,12.44,12.69,12.06,12.56,205333,14.2473282702243,14.5336491759764,13.8121204934811,14.3847623049853,179285.720912205,0.0,1.0
1999-03-03,12.5,12.5,11.75,12.13,426800,14.3160452876048,14.3160452876048,13.4570825703485,13.8922903470917,372658.782004495,0.0,1.0
1999-03-04,12.62,12.88,12.44,12.44,193733,14.4534793223658,14.751253064348,14.2473282702243,14.2473282702243,169157.225431296,0.0,1.0
1999-03-05,12.25,12.88,12.25,12.62,83333,14.0297243818527,14.751253064348,14.0297243818527,14.4534793223658,72761.8891302264,0.0,1.0
1999-03-08,12.13,12.38,12.06,12.25,211200,13.8922903470917,14.1786112528438,13.8121204934811,14.0297243818527,184408.469445523,0.0,1.0
1999-03-09,12.56,12.56,12.13,12.25,162667,14.3847623049853,14.3847623049853,13.8922903470917,14.0297243818527,142032.066758025,0.0,1.0
1999-03-10,12.62,12.75,12.44,12.5,236533,14.4534793223658,14.6023661933569,14.2473282702243,14.3160452876048,206527.881171203,0.0,1.0
1999-03-11,12.56,12.62,12.5,12.62,209867,14.3847623049853,14.4534793223658,14.3160452876048,14.4534793223658,183244.565611381,0.0,1.0
1999-03-12,12.5,12.62,12.5,12.56,90000,14.3160452876048,14.4534793223658,14.3160452876048,14.3847623049853,78583.1545932629,0.0,1.0
1999-03-15,12.19,12.38,12.19,12.25,84000,13.9610073644722,14.1786112528438,13.9610073644722,14.0297243818527,73344.2776203787,0.0,1.0
1999-03-16,12.44,12.44,12.19,12.19,139600,14.2473282702243,14.2473282702243,13.9610073644722,13.9610073644722,121891.204235772,0.0,1.0
1999-03-17,12.94,13.06,12.25,12.62,287600,14.8199700817285,14.9574041164895,14.0297243818527,14.4534793223658,251116.836233582,0.0,1.0
1999-03-18,12.88,12.94,12.5,12.81,144800,14.751253064348,14.8199700817285,14.3160452876048,14.6710832107374,126431.564278938,0.0,1.0
1999-03-19,13.63,14.0,12.88,13.0,155333,15.6102157816043,16.0339707221174,14.751253064348,14.888687099109,135628.412804836,0.0,1.0
1999-03-22,13.12,13.63,13.12,13.63,61733,15.02612113387,15.6102157816043,15.02612113387,15.6102157816043,53901.9320278433,0.0,1.0
1999-03-23,12.94,13.12,12.94,13.0,189067,14.8199700817285,15.02612113387,14.8199700817285,14.888687099109,165083.125438716,0.0,1.0
1999-03-24,12.56,12.94,12.38,12.94,216533,14.3847623049853,14.8199700817285,14.1786112528438,14.8199700817285,189064.957928255,0.0,1.0
1999-03-25,12.62,12.69,12.13,12.69,143733,14.4534793223658,14.5336491759764,13.8922903470917,14.5336491759764,125499.917323927,0.0,1.0
1999-03-26,12.0,12.5,11.62,12.5,240533,13.7434034761006,14.3160452876048,13.3081956993574,14.3160452876048,210020.465819792,0.0,1.0
1999-03-29,11.87,12.0,11.75,12.0,180400,13.5945166051095,13.7434034761006,13.4570825703485,13.7434034761006,157515.567651385,0.0,1.0
1999-03-30,11.31,11.94,11.31,11.94,145200,12.9531577762248,13.6746864587201,12.9531577762248,13.6746864587201,126780.822743798,0.0,1.0
1999-03-31,11.0,11.62,10.94,11.31,153200,12.5981198530922,13.3081956993574,12.5294028357117,12.9531577762248,133765.992040977,0.0,1.0
1999-04-01,11.06,11.06,10.88,11.0,93333,12.6668368704727,12.6668368704727,12.4606858183312,12.5981198530922,81493.3507517002,0.0,1.0
1999-04-05,11.0,11.19,10.94,11.06,218000,12.5981198530922,12.8157237414638,12.5294028357117,12.6668368704727,190345.863348126,0.0,1.0
1999-04-06,11.56,11.56,11.0,11.12,117600,13.2394786819769,13.2394786819769,12.5981198530922,12.7355538878532,102681.98866853,0.0,1.0
1999-04-07,12.13,12.75,11.62,11.62,148933,13.8922903470917,14.6023661933569,13.3081956993574,13.3081956993574,130040.277367093,0.0,1.0
1999-04-08,11.81,12.25,11.81,12.25,124400,13.525799587729,14.0297243818527,13.525799587729,14.0297243818527,108619.382571132,0.0,1.0
1999-04-09,11.94,12.0,11.75,11.81,56800,13.6746864587201,13.7434034761006,13.4570825703485,13.525799587729,49594.7020099703,0.0,1.0
1999-04-12,12.13,12.19,11.62,11.94,155200,13.8922903470917,13.9610073644722,13.3081956993574,13.6746864587201,135512.284365271,0.0,1.0
1999-04-13,12.06,12.5,12.06,12.13,61600,13.8121204934811,14.3160452876048,13.8121204934811,13.8922903470917,53785.8035882777,0.0,1.0
1999-04-14,12.62,13.0,12.19,12.19,66533,14.4534793223658,14.888687099109,13.9610073644722,13.9610073644722,58093.0336061507,0.0,1.0
1999-04-15,13.69,13.75,12.69,12.75,184133,15.6789327989848,15.7476498163653,14.5336491759764,14.6023661933569,160775.02227468,0.0,1.0
1999-04-16,14.56,15.38,13.81,13.81,192800,16.6753295510021,17.6144621218689,15.8163668337458,15.8163668337458,168342.580062012,0.0,1.0
1999-04-19,13.94,14.81,13.88,14.56,143867,15.9652537047369,16.9616504567542,15.8965366873564,16.6753295510021,125616.918909655,0.0,1.0
1999-04-20,14.0,14.38,13.88,14.06,55600,16.0339707221174,16.4691784988606,15.8965366873564,16.1026877394979,48546.9266153934,0.0,1.0
1999-04-21,14.94,14.94,14.06,14.12,100933,17.1105373277452,17.1105373277452,16.1026877394979,16.1714047568784,88129.2615840203,0.0,1.0
1999-04-22,14.75,15.31,14.62,15.0,126667,16.8929334393737,17.5342922682584,16.7440465683826,17.1792543451258,110598.80492072,0.0,1.0
1999-04-23,14.87,15.13,14.75,14.87,50933,17.0303674741347,17.3281412161168,16.8929334393737,17.0303674741347,44471.9534766517,0.0,1.0
1999-04-26,15.62,15.62,14.87,14.87,298800,17.889330191391,17.889330191391,17.0303674741347,17.0303674741347,260896.073249632,0.0,1.0
1999-04-27,15.44,16.06,15.31,15.88,110933,17.6831791392494,18.3932549855146,17.5342922682584,18.1871039333731,96860.7232054939,0.0,1.0
1999-04-28,14.94,15.5,14.94,15.5,138933,17.1105373277452,17.7518961566299,17.1105373277452,17.7518961566299,121308.81574562,0.0,1.0
1999-04-29,15.0,15.06,14.56,15.06,90133,17.1792543451258,17.2479713625063,16.6753295510021,17.2479713625063,78699.2830328283,0.0,1.0
1999-04-30,14.87,15.06,14.75,14.87,39733,17.0303674741347,17.2479713625063,16.8929334393737,17.0303674741347,34692.7164606012,0.0,1.0
1999-05-03,13.12,13.56,12.75,13.5,342400,15.02612113387,15.5300459279937,14.6023661933569,15.4613289106132,298965.245919258,0.0,1.0
1999-05-04,13.19,13.37,13.12,13.12,134800,15.1062909874806,15.3124420396221,15.02612113387,15.02612113387,117700.102657465,0.0,1.0
1999-05-05,13.06,13.37,13.06,13.31,87067,14.9574041164895,15.3124420396221,14.9574041164895,15.2437250222416,76022.2168996846,0.0,1.0
1999-05-06,12.88,13.12,12.75,13.12,167600,14.751253064348,15.02612113387,14.6023661933569,15.02612113387,146339.296775898,0.0,1.0
1999-05-07,12.88,12.88,12.75,12.88,83600,14.751253064348,14.751253064348,14.6023661933569,14.751253064348,72995.0191555196,0.0,1.0
1999-05-10,12.75,12.88,12.62,12.88,70400,14.6023661933569,14.751253064348,14.4534793223658,14.751253064348,61469.4898151745,0.0,1.0
1999-05-11,13.06,13.06,12.56,12.69,85733,14.9574041164895,14.9574041164895,14.3847623049853,14.5336491759764,74857.43991938,0.0,1.0
1999-05-12,13.5,13.63,13.0,13.06,118800,15.4613289106132,15.6102157816043,14.888687099109,14.9574041164895,103729.764063107,0.0,1.0
1999-05-13,13.31,13.63,13.06,13.63,145200,15.2437250222416,15.6102157816043,14.9574041164895,15.6102157816043,126780.822743797,0.0,1.0
1999-05-14,13.06,13.25,13.06,13.25,153200,14.9574041164895,15.1750080048611,14.9574041164895,15.1750080048611,133765.992040976,0.0,1.0
1999-05-17,13.19,13.37,13.06,13.06,28400,15.1062909874806,15.3124420396221,14.9574041164895,14.9574041164895,24797.3510049851,0.0,1.0
1999-05-18,13.19,13.63,13.19,13.25,39600,15.1062909874806,15.6102157816043,15.1062909874806,15.1750080048611,34576.5880210356,0.0,1.0
1999-05-19,13.19,13.44,13.19,13.31,49067,15.1062909874806,15.3926118932327,15.1062909874806,15.2437250222416,42842.6627380847,0.0,1.0
1999-05-20,13.0,13.44,13.0,13.25,62000,14.888687099109,15.3926118932327,14.888687099109,15.1750080048611,54135.0620531366,0.0,1.0
1999-05-21,13.25,13.37,12.88,13.0,91200,15.1750080048611,15.3124420396221,14.751253064348,14.888687099109,79630.9299878396,0.0,1.0
1999-05-24,13.12,13.56,13.06,13.25,69333,15.02612113387,15.5300459279937,14.9574041164895,15.1750080048611,60537.8428601632,0.0,1.0
1999-05-25,13.31,13.75,13.12,13.12,86667,15.2437250222416,15.7476498163653,15.02612113387,15.02612113387,75672.9584348256,0.0,1.0
1999-05-26,13.25,13.37,12.88,13.31,104400,15.1750080048611,15.3124420396221,14.751253064348,15.2437250222416,91156.4593281848,0.0,1.0
1999-05-27,13.06,13.19,12.94,13.12,95467,15.0009248941638,15.1502449735085,14.8630909747687,15.0698418538613,83114.8098398303,0.038,1.0
1999-05-28,14.12,14.31,13.75,13.75,232533,16.2184578488203,16.4366948878625,15.7934699306855,15.7934699306855,202446.249243039,0.0,1.0
1999-06-01,14.12,14.19,13.94,14.12,200400,16.2184578488203,16.2988609684674,16.0117069697277,16.2184578488203,174470.842195753,0.0,1.0
1999-06-02,14.06,14.25,13.94,14.19,268400,16.1495408891228,16.367777928165,16.0117069697277,16.2988609684674,233672.525176347,0.0,1.0
1999-06-03,14.5,14.62,14.12,14.12,134000,16.6549319269047,16.7927658462998,16.2184578488203,16.2184578488203,116662.139991172,0.0,1.0
1999-06-04,14.69,14.75,14.44,14.5,90400,16.8731689659469,16.9420859256444,16.5860149672072,16.6549319269047,78703.4138447908,0.0,1.0
1999-06-07,14.44,14.69,14.25,14.69,91733,16.5860149672072,16.8731689659469,16.367777928165,16.8731689659469,79863.9409538073,0.0,1.0
1999-06-08,14.56,14.56,14.12,14.5,71600,16.7238488866022,16.7238488866022,16.2184578488203,16.6549319269047,62335.8897266265,0.0,1.0
1999-06-09,14.38,14.5,14.31,14.5,34267,16.5170980075096,16.6549319269047,16.4366948878625,16.6549319269047,29833.2951572948,0.0,1.0
1999-06-10,14.0,14.31,14.0,14.25,37200,16.0806239294252,16.4366948878625,16.0806239294252,16.367777928165,32386.8030423255,0.0,1.0
1999-06-11,14.06,14.25,14.0,14.06,82000,16.1495408891228,16.367777928165,16.0806239294252,16.1495408891228,71390.2647707172,0.0,1.0
1999-06-14,14.06,14.19,14.03,14.19,71200,16.1495408891228,16.2988609684674,16.115082409274,16.2988609684674,61987.6445326227,0.0,1.0
1999-06-15,14.12,14.19,14.06,14.06,89067,16.2184578488203,16.2988609684674,16.1495408891228,16.1495408891228,77542.8867357742,0.0,1.0
1999-06-16,14.12,14.44,14.0,14.25,89733,16.2184578488203,16.5860149672072,16.0806239294252,16.367777928165,78122.71498379,0.0,1.0
1999-06-17,14.06,14.38,14.0,14.19,27600,16.1495408891228,16.5170980075096,16.0806239294252,16.2988609684674,24028.9183862414,0.0,1.0
1999-06-18,14.12,14.38,14.0,14.25,89733,16.2184578488203,16.5170980075096,16.0806239294252,16.367777928165,78122.71498379,0.0,1.0
1999-06-21,14.31,14.44,14.12,14.12,33733,16.4366948878625,16.5860149672072,16.2184578488203,16.2184578488203,29368.3878233001,0.0,1.0
1999-06-22,14.44,14.69,14.44,14.44,83867,16.5860149672072,16.8731689659469,16.5860149672072,16.5860149672072,73015.6992137285,0.0,1.0
1999-06-23,14.56,14.62,14.38,14.38,89200,16.7238488866022,16.7927658462998,16.5170980075096,16.5170980075096,77658.6782627805,0.0,1.0
1999-06-24,14.75,14.87,14.5,14.5,71867,16.9420859256444,17.0799198450395,16.6549319269047,16.6549319269047,62568.3433936238,0.0,1.0
1999-06-25,14.87,14.94,14.56,14.69,37600,17.0799198450395,17.1603229646866,16.7238488866022,16.8731689659469,32735.0482363289,0.0,1.0
1999-06-28,15.31,15.38,14.87,14.87,102267,17.5853108828214,17.6657140024686,17.0799198450395,17.0799198450395,89034.9781378899,0.0,1.0
1999-06-29,15.13,15.44,15.13,15.38,91733,17.3785600037288,17.7346309621661,17.3785600037288,17.6657140024686,79863.9409538076,0.0,1.0
1999-06-30,15.44,15.44,15.13,15.13,90400,17.7346309621661,17.7346309621661,17.3785600037288,17.3785600037288,78703.4138447908,0.0,1.0
1999-07-01,16.94,16.94,15.38,15.44,224000,19.4575549546045,19.4575549546045,17.6657140024686,17.7346309621661,195017.30864196,0.0,1.0
1999-07-02,18.0,18.13,16.81,16.81,321200,20.675087909261,20.8244079886057,19.3082348752598,19.3082348752598,279640.89078481,0.0,1.0
1999-07-06,18.38,18.62,18.0,18.0,304267,21.1115619873454,21.3872298261355,20.675087909261,20.675087909261,264898.801109657,0.0,1.0
1999-07-07,18.69,19.0,18.25,18.31,318800,21.4676329457827,21.8237039042199,20.9622419080007,21.0311588676983,277551.419620789,0.0,1.0
1999-07-08,18.13,18.75,17.94,18.75,128533,20.8244079886057,21.5365499054802,20.6061709495635,21.5365499054802,111902.498802129,0.0,1.0
1999-07-09,18.06,18.25,18.0,18.13,145067,20.7440048689585,20.9622419080007,20.675087909261,20.8244079886057,126297.213896264,0.0,1.0
1999-07-12,19.25,19.37,17.94,18.0,211467,22.1108579029597,22.2486918223547,20.6061709495635,20.675087909261,184105.916100845,0.0,1.0
1999-07-13,19.0,19.12,18.94,19.12,85600,21.8237039042199,21.961537823615,21.7547869445224,21.961537823615,74524.471516749,0.0,1.0
1999-07-14,18.19,18.94,18.13,18.88,33867,20.8933249483032,21.7547869445224,20.8244079886057,21.6858699848249,29485.0499632913,0.0,1.0
1999-07-15,18.38,18.69,18.19,18.25,57200,21.1115619873454,21.4676329457827,20.8933249483032,20.9622419080007,49799.0627425004,0.0,1.0
1999-07-16,18.69,18.75,18.5,18.5,92933,21.4676329457827,21.5365499054802,21.2493959067405,21.2493959067405,80908.6765358179,0.0,1.0
1999-07-19,18.25,18.88,18.25,18.75,25600,20.9622419080007,21.6858699848249,20.9622419080007,21.5365499054802,22287.692416224,0.0,1.0
1999-07-20,17.12,18.25,17.0,18.25,106267,19.6643058336971,20.9622419080007,19.526471914302,20.9622419080007,92517.4300779248,0.0,1.0
1999-07-21,17.75,17.75,17.12,17.12,102000,20.3879339105213,20.3879339105213,19.6643058336971,19.6643058336971,88802.5244708922,0.0,1.0
1999-07-22,17.44,17.87,17.38,17.87,33200,20.031862952084,20.5257678299163,19.9629459923864,20.5257678299163,28904.3511022904,0.0,1.0
1999-07-23,16.63,17.5,16.63,17.5,39200,19.1014839961672,20.1007799117815,19.1014839961672,20.1007799117815,34128.029012343,0.0,1.0
1999-07-26,17.81,18.25,16.19,16.25,166800,20.4568508702188,20.9622419080007,18.5960929583853,18.6650099180828,145218.245899459,0.0,1.0
1999-07-27,18.13,18.44,17.87,18.38,73067,20.8244079886057,21.1804789470429,20.5257678299163,21.1115619873454,63613.0789756341,0.0,1.0
1999-07-28,17.87,18.13,17.81,18.13,33200,20.5257678299163,20.8244079886057,20.4568508702188,20.8244079886057,28904.3511022905,0.0,1.0
1999-07-29,17.75,17.87,17.5,17.69,39867,20.3879339105213,20.5257678299163,20.1007799117815,20.3190169508237,34708.7278733437,0.0,1.0
1999-07-30,18.13,18.31,17.62,17.81,117733,20.8244079886057,21.0311588676983,20.2386138311766,20.4568508702188,102499.878564035,0.0,1.0
1999-08-02,18.06,18.31,18.06,18.13,74933,20.7440048689585,21.0311588676983,20.7440048689585,20.8244079886057,65237.6428056607,0.0,1.0
1999-08-03,16.88,18.13,16.25,18.13,106133,19.388637994907,20.8244079886057,18.6650099180828,20.8244079886057,92400.7679379334,0.0,1.0
1999-08-04,16.56,17.19,16.5,17.0,28000,19.0210808765201,19.7447089533442,18.9521639168226,19.526471914302,24377.163580245,0.0,1.0
1999-08-05,16.69,16.69,15.75,16.56,148267,19.1704009558648,19.1704009558648,18.0907019206034,19.0210808765201,129083.175448292,0.0,1.0
1999-08-06,17.06,17.12,16.44,16.69,28533,19.5953888739996,19.6643058336971,18.883246957125,19.1704009558648,24841.2003012546,0.0,1.0
1999-08-09,18.38,18.75,17.0,17.0,137200,21.1115619873454,21.5365499054802,19.526471914302,19.526471914302,119448.1015432,0.0,1.0
1999-08-10,18.56,19.0,18.06,18.25,138400,21.318312866438,21.8237039042199,20.7440048689585,20.9622419080007,120492.837125211,0.0,1.0
1999-08-11,18.25,18.5,17.94,18.44,89200,20.9622419080007,21.2493959067405,20.6061709495635,21.1804789470429,77658.6782627805,0.0,1.0
1999-08-12,18.06,18.19,17.87,18.13,76933,20.7440048689585,20.8933249483032,20.5257678299163,20.8244079886057,66978.8687756782,0.0,1.0
1999-08-13,18.75,18.81,18.06,18.19,75467,21.5365499054802,21.6054668651777,20.7440048689585,20.8933249483032,65702.5501396552,0.0,1.0
1999-08-16,18.62,19.0,18.38,18.75,23200,21.3872298261355,21.8237039042199,21.1115619873454,21.5365499054802,20198.221252203,0.0,1.0
1999-08-17,18.94,19.06,18.44,18.75,59867,21.7547869445224,21.8926208639175,21.1804789470429,21.5365499054802,52120.9875735188,0.0,1.0
1999-08-18,22.06,22.75,21.06,22.0,768933,25.3384688487943,26.131013885316,24.1898528538354,25.2695518890968,669443.054401732,0.0,1.0
1999-08-19,22.12,22.81,22.0,22.31,108400,25.4073858084918,26.1999308450135,25.2695518890968,25.625622847534,94374.4475749485,0.0,1.0
1999-08-20,23.87,23.87,21.94,21.94,223333,27.41746379967,27.41746379967,25.2006349293992,25.2006349293992,194436.609780959,0.0,1.0
1999-08-23,23.69,24.94,23.62,23.94,368800,27.2107129205774,28.6464829142761,27.1303098009303,27.4978669193171,321082.068871226,0.0,1.0
1999-08-24,23.31,23.44,22.12,23.44,243200,26.774238842493,26.9235589218376,25.4073858084918,26.9235589218376,211733.077954128,0.0,1.0
1999-08-25,23.75,24.0,23.0,23.12,113200,27.2796298802749,27.5667838790147,26.4181678840557,26.5560018034508,98553.3899029904,0.0,1.0
1999-08-26,22.81,23.69,22.81,23.69,160800,26.1999308450135,27.2107129205774,26.1999308450135,27.2107129205774,139994.567989407,0.0,1.0
1999-08-27,22.12,22.75,21.81,22.75,86667,25.4073858084918,26.131013885316,25.0513148500546,26.131013885316,75453.4155717533,0.0,1.0
1999-08-30,21.69,22.25,21.62,22.25,90933,24.9134809306595,25.5567058878365,24.8330778110124,25.5567058878365,79167.4505658005,0.0,1.0
1999-08-31,21.06,21.44,20.75,21.44,116800,24.1898528538354,24.6263269319198,23.8337818953981,24.6263269319198,101687.596649022,0.0,1.0
1999-09-01,21.13,21.38,20.87,21.19,49600,24.3139033812909,24.6015737951727,24.0147261508538,24.3829442806226,43104.884623604,0.038,1.0
1999-09-02,20.94,21.19,20.94,21.19,38267,24.0952738667408,24.3829442806226,24.0952738667408,24.3829442806226,33255.9399171663,0.0,1.0
1999-09-03,21.75,21.94,20.94,20.94,140667,25.0273260077178,25.245955522268,24.0952738667408,24.0952738667408,122246.669462672,0.0,1.0
1999-09-07,23.5,24.0,21.81,21.88,211067,27.0410189048905,27.6163597326542,25.0963669070495,25.1769146229364,183427.796025206,0.0,1.0
1999-09-08,23.44,23.87,23.25,23.38,54000,26.9719780055589,27.4667711174356,26.7533484910087,26.9029371062273,46928.7050337624,0.0,1.0
1999-09-09,22.75,23.31,22.63,23.31,45600,26.1780076632451,26.8223893903403,26.0399258645818,26.8223893903403,39628.6842507327,0.0,1.0
1999-09-10,22.69,22.81,22.37,22.63,83200,26.1089667639135,26.2470485625767,25.7407486341447,26.0399258645818,72304.9677557227,0.0,1.0
1999-09-13,22.69,22.75,22.44,22.69,19733,26.1089667639135,26.1780076632451,25.8212963500316,26.1089667639135,17148.9654894672,0.0,1.0
1999-09-14,21.94,22.56,21.56,22.56,219467,25.245955522268,25.9593781486949,24.8086964931676,25.9593781486949,190727.816808236,0.0,1.0
1999-09-15,22.44,22.44,22.06,22.06,69600,25.8212963500316,25.8212963500316,25.3840373209313,25.3840373209313,60485.8864879605,0.0,1.0
1999-09-16,22.44,22.88,22.12,22.69,45600,25.8212963500316,26.3275962784636,25.4530782202629,26.1089667639135,39628.6842507327,0.0,1.0
1999-09-17,22.63,22.81,22.31,22.31,60800,26.0399258645818,26.2470485625767,25.6717077348131,25.6717077348131,52838.2456676436,0.0,1.0
1999-09-20,22.56,22.75,22.31,22.75,75200,25.9593781486949,26.1780076632451,25.6717077348131,26.1780076632451,65352.5670099802,0.0,1.0
1999-09-21,22.12,22.63,22.06,22.63,55867,25.4530782202629,26.0399258645818,25.3840373209313,26.0399258645818,48551.2215578001,0.0,1.0
1999-09-22,22.44,22.56,22.25,22.25,53867,25.8212963500316,25.9593781486949,25.6026668354815,25.6026668354815,46813.1213713645,0.0,1.0
1999-09-23,23.5,24.62,23.12,23.38,513333,27.0410189048905,28.3297823590811,26.6037598757902,26.9029371062273,446112.091501785,0.0,1.0
1999-09-24,22.5,23.62,22.12,23.56,523200,25.8903372493633,27.1791007035538,25.4530782202629,27.1100598042222,454687.008771564,0.0,1.0
1999-09-27,23.25,23.31,22.63,22.63,297200,26.7533484910087,26.8223893903403,26.0399258645818,26.0399258645818,258281.687704337,0.0,1.0
1999-09-28,23.19,23.5,22.81,23.38,152400,26.6843075916771,27.0410189048905,26.2470485625767,26.9029371062273,132443.234206396,0.0,1.0
1999-09-29,23.25,23.69,23.19,23.19,176267,26.7533484910087,27.2596484194407,26.6843075916771,26.6843075916771,153184.852781226,0.0,1.0
1999-09-30,22.81,23.25,22.81,23.25,142400,26.2470485625767,26.7533484910087,26.2470485625767,26.7533484910087,123752.733274218,0.0,1.0
1999-10-01,22.44,22.88,22.44,22.88,86800,25.8212963500316,26.3275962784636,25.8212963500316,26.3275962784636,75433.5480913071,0.0,1.0
1999-10-04,22.94,22.94,22.0,22.5,196000,26.3966371777953,26.3966371777953,25.3149964215996,25.8903372493633,170333.818270693,0.0,1.0
1999-10-05,23.19,23.31,23.0,23.25,65467,26.6843075916771,26.8223893903403,26.4656780771269,26.7533484910087,56894.1024526911,0.0,1.0
1999-10-06,23.19,23.25,23.06,23.12,40933,26.6843075916771,26.7533484910087,26.5347189764585,26.6037598757902,35572.8274656851,0.0,1.0
1999-10-07,22.81,23.56,22.44,23.25,151200,26.2470485625767,27.1100598042222,25.8212963500316,26.7533484910087,131400.374094535,0.0,1.0
1999-10-08,22.94,23.19,22.81,22.88,97867,26.3966371777953,26.6843075916771,26.2470485625767,26.3275962784636,85051.3254729485,0.0,1.0
1999-10-11,23.44,23.44,22.81,22.88,52133,26.9719780055589,26.9719780055589,26.2470485625767,26.3275962784636,45306.1885097247,0.0,1.0
1999-10-12,23.44,23.62,23.44,23.5,425200,26.9719780055589,27.1791007035538,26.9719780055589,27.0410189048905,369520.099636218,0.0,1.0
1999-10-13,23.69,23.69,23.0,23.5,147333,27.2596484194407,27.2596484194407,26.4656780771269,27.0410189048905,128039.757384061,0.0,1.0
1999-10-14,23.69,23.87,23.25,23.81,155200,27.2596484194407,27.4667711174356,26.7533484910087,27.397730218104,134876.574467406,0.0,1.0
1999-10-15,23.06,23.44,22.75,23.38,68533,26.5347189764585,26.9719780055589,26.1780076632451,26.9029371062273,59558.6100384971,0.0,1.0
1999-10-18,22.0,23.12,21.94,23.0,78800,25.3149964215996,26.6037598757902,25.245955522268,26.4656780771269,68481.1473455645,0.0,1.0
1999-10-19,22.44,22.44,22.06,22.12,128000,25.8212963500316,25.8212963500316,25.3840373209313,25.4530782202629,111238.411931881,0.0,1.0
1999-10-20,21.13,22.44,19.5,22.44,198933,24.3139033812909,25.8212963500316,22.4382922827815,25.8212963500316,172882.742194101,0.0,1.0
1999-10-21,21.94,22.25,21.25,21.25,115867,25.245955522268,25.6026668354815,24.4519851799542,24.4519851799542,100694.227150869,0.0,1.0
1999-10-22,19.94,21.88,19.88,21.88,346400,22.9445922112135,25.1769146229364,22.8755513118819,25.1769146229364,301038.952290653,0.0,1.0
1999-10-25,17.94,19.88,17.62,19.81,257600,20.643228900159,22.8755513118819,20.2750107703903,22.7950035959949,223867.304012911,0.0,1.0
1999-10-26,18.38,19.0,18.06,18.38,176933,21.149528828591,21.8629514550179,20.7813106988222,21.149528828591,153763.640143309,0.0,1.0
1999-10-27,17.75,18.38,17.0,18.38,150667,20.4245993856088,21.149528828591,19.5615881439634,21.149528828591,130937.17039485,0.0,1.0
1999-10-28,17.94,18.13,17.81,17.87,291333,20.643228900159,20.8618584147092,20.4936402849404,20.5626811842721,253182.970807428,0.0,1.0
1999-10-29,19.0,19.37,18.38,18.5,204800,21.8629514550179,22.288703667563,21.149528828591,21.2876106272542,177981.45909101,0.0,1.0
1999-11-01,19.75,20.31,19.25,19.25,282267,22.7259626966633,23.3703444237586,22.1506218688997,22.1506218688997,245304.162662315,0.0,1.0
1999-11-02,20.25,20.75,19.75,19.88,148400,23.3013035244269,23.8766443521906,22.7259626966633,22.8755513118819,128967.033833525,0.0,1.0
1999-11-03,20.25,20.75,20.06,20.5,126400,23.3013035244269,23.8766443521906,23.0826740098768,23.5889739383088,109847.931782733,0.0,1.0
1999-11-04,20.5,20.94,20.25,20.25,91467,23.5889739383088,24.0952738667408,23.3013035244269,23.3013035244269,79489.4048763544,0.0,1.0
1999-11-05,20.06,20.5,20.0,20.5,59733,23.0826740098768,23.5889739383088,23.0136331105451,23.5889739383088,51910.9692181801,0.0,1.0
1999-11-08,20.44,20.94,20.12,20.19,54000,23.5199330389771,24.0952738667408,23.1517149092084,23.2322626250953,46928.7050337624,0.0,1.0
1999-11-09,20.38,20.75,19.81,20.69,99867,23.4508921396455,23.8766443521906,22.7950035959949,23.8076034528589,86789.4256593842,0.0,1.0
1999-11-10,20.06,20.44,19.94,20.38,108667,23.0826740098768,23.5199330389771,22.9445922112135,23.4508921396455,94437.0664797009,0.0,1.0
1999-11-11,20.31,20.44,20.12,20.19,111200,23.3703444237586,23.5199330389771,23.1517149092084,23.2322626250953,96638.3703658217,0.0,1.0
1999-11-12,20.0,20.56,20.0,20.56,97200,23.0136331105451,23.6580148376404,23.0136331105451,23.6580148376404,84471.6690607724,0.0,1.0
1999-11-15,20.25,20.25,20.0,20.06,20800,23.3013035244269,23.3013035244269,23.0136331105451,23.0826740098768,18076.2419389307,0.0,1.0
1999-11-16,20.44,20.87,20.38,20.38,58800,23.5199330389771,24.0147261508538,23.4508921396455,23.4508921396455,51100.145481208,0.0,1.0
1999-11-17,20.06,20.5,20.0,20.5,85600,23.0826740098768,23.5889739383088,23.0136331105451,23.5889739383088,74390.6879794454,0.0,1.0
1999-11-18,21.31,21.44,20.12,20.12,110933,24.5210260792858,24.6706146945044,23.1517149092084,23.1517149092084,96406.3339909328,0.0,1.0
1999-11-19,21.13,21.25,21.0,21.0,66000,24.3139033812909,24.4519851799542,24.1643147660724,24.1643147660724,57357.3061523763,0.0,1.0
1999-11-22,20.25,21.13,20.25,21.13,63067,23.3013035244269,24.3139033812909,23.3013035244269,24.3139033812909,54808.3822289685,0.0,1.0
1999-11-23,20.0,20.25,20.0,20.25,40933,23.0136331105451,23.3013035244269,23.0136331105451,23.3013035244269,35572.8274656852,0.0,1.0
1999-11-24,20.69,20.75,20.0,20.0,65200,23.8076034528589,23.8766443521906,23.0136331105451,23.0136331105451,56662.0660778021,0.0,1.0
1999-11-26,21.62,21.88,20.69,20.69,78133,24.8777373924993,25.1769146229364,23.8076034528589,23.8076034528589,67901.490933388,0.0,1.0
1999-11-29,22.06,22.19,21.44,21.88,330533,25.3840373209313,25.5336259361498,24.6706146945044,25.1769146229364,287249.734461566,0.0,1.0
1999-11-30,24.0,24.5,22.19,22.19,266400,27.6163597326542,28.1917005604178,25.5336259361498,25.5336259361498,231514.944833227,0.0,1.0
1999-12-01,22.0,24.25,22.0,24.0,226667,25.3149964215996,27.904030146536,25.3149964215996,27.6163597326542,196984.977479404,0.0,1.0
1999-12-02,22.12,22.25,22.0,22.0,267600,25.4530782202629,25.6026668354815,25.3149964215996,25.3149964215996,232557.804945089,0.0,1.0
1999-12-03,22.06,22.44,22.0,22.25,138000,25.3840373209313,25.8212963500316,25.3149964215996,25.6026668354815,119928.912864059,0.0,1.0
1999-12-06,21.69,22.12,21.62,22.06,93467,24.9582851083862,25.4530782202629,24.8777373924993,25.3840373209313,81227.5050627902,0.0,1.0
1999-12-07,21.25,21.75,20.62,21.69,135200,24.4957110828642,25.0720807554022,23.7694852954664,25.0029163946977,117285.837928166,0.038,1.0
1999-12-08,21.0,21.19,20.69,21.19,153067,24.2075262465952,24.4265467221597,23.8501770496217,24.4265467221597,132785.43900999,0.0,1.0
1999-12-09,21.56,21.75,21.0,21.25,170133,24.8530602798378,25.0720807554022,24.2075262465952,24.4957110828642,147590.173552017,0.0,1.0
1999-12-10,21.31,21.69,21.06,21.69,51067,24.5648754435688,25.0029163946977,24.2766906072998,25.0029163946977,44300.5612831188,0.0,1.0
1999-12-13,21.75,21.75,21.25,21.25,71467,25.0720807554022,25.0720807554022,24.4957110828642,24.4957110828642,61997.5368284931,0.0,1.0
1999-12-14,21.56,21.75,21.44,21.5,105600,24.8530602798378,25.0720807554022,24.7147315584287,24.7838959191332,91607.8734113487,0.0,1.0
1999-12-15,20.56,21.56,20.44,21.5,172933,23.7003209347618,24.8530602798378,23.5619922133527,24.7838959191332,150019.1701955,0.0,1.0
1999-12-16,22.0,22.0,20.75,20.75,258800,25.3602655916712,25.3602655916712,23.9193414103263,23.9193414103263,224508.689761904,0.0,1.0
1999-12-17,22.0,22.12,21.88,22.0,224000,25.3602655916712,25.4985943130803,25.2219368702621,25.3602655916712,194319.731478619,0.0,1.0
1999-12-20,22.0,22.44,21.88,22.0,337600,25.3602655916712,25.8674709035046,25.2219368702621,25.3602655916712,292867.595299918,0.0,1.0
1999-12-21,22.0,22.06,21.62,22.0,61733,25.3602655916712,25.4294299523758,24.9222246405423,25.3602655916712,53553.3034971856,0.0,1.0
1999-12-22,21.0,22.0,20.94,22.0,130000,24.2075262465952,25.3602655916712,24.1383618858907,25.3602655916712,112774.844161698,0.0,1.0
1999-12-23,21.56,21.88,21.06,21.06,254800,24.8530602798378,25.2219368702621,24.2766906072998,24.2766906072998,221038.694556929,0.0,1.0
1999-12-27,21.44,22.12,21.44,21.75,77200,24.7147315584287,25.4985943130803,24.7147315584287,25.0720807554022,66970.9074560238,0.0,1.0
1999-12-28,21.48,21.69,21.38,21.5,116800,24.7608411322317,25.0029163946977,24.6455671977241,24.7838959191332,101323.85998528,0.0,1.0
1999-12-29,21.62,21.69,21.44,21.44,97333,24.9222246405423,25.0029163946977,24.7147315584287,24.7147315584287,84436.2608214662,0.0,1.0
1999-12-30,21.88,22.0,21.69,21.88,84400,25.2219368702621,25.3602655916712,25.0029163946977,25.2219368702621,73216.8988249795,0.0,1.0
1999-12-31,23.0,23.0,21.81,21.94,68133,26.5130049367472,26.5130049367472,25.1412451161068,25.2911012309667,59105.295825146,0.0,1.0
2000-01-03,22.75,23.38,22.75,23.12,154267,26.2248201004782,26.951045887876,26.2248201004782,26.6513336581563,133826.437571482,0.0,1.0
2000-01-04,21.88,22.94,21.5,22.81,113600,25.2219368702621,26.4438405760426,24.7838959191332,26.2939844611827,98547.8638212994,0.0,1.0
2000-01-05,21.88,22.0,21.5,21.62,92267,25.2219368702621,25.3602655916712,24.7838959191332,24.9222246405423,80041.5118943647,0.0,1.0
2000-01-06,22.25,23.44,21.81,22.12,232800,25.6484504279402,27.0202102485806,25.1412451161068,25.4985943130803,201953.720929564,0.0,1.0
2000-01-07,21.88,22.5,21.88,22.37,86267,25.2219368702621,25.9366352642092,25.2219368702621,25.7867791493493,74836.5190869017,0.0,1.0
2000-01-10,23.75,23.75,21.69,21.75,131467,27.3775594455541,27.3775594455541,25.0029163946977,25.0720807554022,114047.464903123,0.0,1.0
2000-01-11,23.56,24.06,23.12,23.75,243867,27.1585389699897,27.7349086425277,26.6513336581563,27.3775594455541,211554.33016293,0.0,1.0
2000-01-12,23.87,24.0,23.62,23.69,75067,27.5158881669633,27.6657442818231,27.2277033306943,27.3083950848496,65120.5325129707,0.0,1.0
2000-01-13,24.56,25.44,23.69,23.69,314133,28.3112783150657,29.3256889387325,27.3083950848496,27.3083950848496,272510.000931129,0.0,1.0
2000-01-14,26.12,26.12,24.81,24.81,181333,30.1095516933842,30.1095516933842,28.5994631513347,28.5994631513347,157306.160125948,0.0,1.0
2000-01-18,25.69,26.25,25.63,26.0,189067,29.6138737750015,30.2594078082441,29.544709414297,29.9712229719751,164015.395854768,0.0,1.0
2000-01-19,25.56,25.81,25.37,25.56,138800,29.4640176601416,29.7522024964106,29.2449971845772,29.4640176601416,120408.833612644,0.0,1.0
2000-01-20,26.19,27.13,25.63,25.69,188533,30.1902434475395,31.2738184319109,29.544709414297,29.6138737750015,163552.151494904,0.0,1.0
2000-01-21,27.5,28.25,26.06,26.25,235733,31.700331989589,32.564886498396,30.0403873326796,30.2594078082441,204498.094913613,0.0,1.0
2000-01-24,28.0,29.56,27.56,27.88,334533,32.276701662127,34.0749750404455,31.7694963502936,32.1383729407179,290206.976476503,0.0,1.0
2000-01-25,25.69,28.0,25.63,28.0,182400,29.6138737750015,32.276701662127,29.544709414297,32.276701662127,158231.781346875,0.0,1.0
2000-01-26,24.56,25.88,24.0,25.81,141067,28.3112783150657,29.8328942505659,27.6657442818231,29.7522024964106,122375.453395064,0.0,1.0
2000-01-27,24.13,25.37,23.75,25.0,192400,27.815600396683,29.2449971845772,27.3775594455541,28.8184836268991,166906.769359314,0.0,1.0
2000-01-28,24.56,25.31,24.13,24.19,102800,28.3112783150657,29.1758328238726,27.815600396683,27.8847647573876,89178.876767866,0.0,1.0
2000-01-31,23.0,24.5,23.0,24.5,187467,26.5130049367472,28.2421139543611,26.5130049367472,28.2421139543611,162627.397772777,0.0,1.0
2000-02-01,23.25,23.81,22.56,22.88,130133,26.8011897730162,27.4467238062587,26.0057996249137,26.3746762153381,112890.221502264,0.0,1.0
2000-02-02,25.25,25.56,23.19,23.25,104533,29.1066684631681,29.4640176601416,26.7320254123116,26.8011897730162,90682.2521904216,0.0,1.0
2000-02-03,25.19,25.37,24.31,25.0,157200,29.0375041024635,29.2449971845772,28.0230934787967,28.8184836268991,136370.811555531,0.0,1.0
2000-02-04,26.62,27.19,25.12,25.12,176667,30.6859213659222,31.3429827926155,28.9568123483082,28.9568123483082,153258.410719344,0.0,1.0
2000-02-07,26.5,27.19,26.44,26.69,129333,30.547592644513,31.3429827926155,30.4784282838085,30.7666131200775,112196.222461269,0.0,1.0
2000-02-08,27.38,28.81,26.75,26.75,178667,31.5620032681799,33.2104205316385,30.835777480782,30.835777480782,154993.408321832,0.0,1.0
2000-02-09,27.38,28.37,27.38,27.5,203733,31.5620032681799,32.7032152198051,31.5620032681799,31.700331989589,176738.13327381,0.0,1.0
2000-02-10,27.13,27.88,26.81,27.19,226000,31.2738184319109,32.1383729407179,30.9049418414866,31.3429827926155,196054.729081106,0.0,1.0
2000-02-11,26.81,27.19,26.75,27.13,132000,30.9049418414866,31.3429827926155,30.835777480782,31.2738184319109,114509.841764186,0.0,1.0
2000-02-14,26.31,27.06,26.19,26.44,156000,30.3285721689486,31.1931266777556,30.1902434475395,30.4784282838085,135329.812994038,0.0,1.0
2000-02-15,26.0,26.75,26.0,26.56,183333,29.9712229719751,30.835777480782,29.9712229719751,30.6167570052176,159041.157728435,0.0,1.0
2000-02-16,25.5,25.94,24.38,25.88,285733,29.3948532994371,29.9020586112705,28.103785232952,29.8328942505659,247873.034975804,0.0,1.0
2000-02-17,26.12,26.25,25.44,25.5,202533,30.1095516933842,30.2594078082441,29.3256889387325,29.3948532994371,175697.134712317,0.0,1.0
2000-02-18,26.0,27.0,26.0,26.31,96533,29.9712229719751,31.123962317051,29.9712229719751,30.3285721689486,83742.2617804708,0.0,1.0
2000-02-22,25.0,26.06,24.88,26.0,139333,28.8184836268991,30.0403873326796,28.68015490549,29.9712229719751,120871.210473707,0.0,1.0
2000-02-23,24.81,25.12,24.25,25.12,109600,28.5994631513347,28.9568123483082,27.9539291180921,28.9568123483082,95077.868616324,0.0,1.0
2000-02-24,25.5,26.12,25.06,25.31,233067,29.3948532994371,30.1095516933842,28.8876479876037,29.1758328238726,202185.343109496,0.0,1.0
2000-02-25,25.0,25.44,24.5,25.44,216400,28.8184836268991,29.3256889387325,28.2421139543611,29.3256889387325,187726.740589166,0.0,1.0
2000-02-28,24.44,25.25,24.19,25.0,242933,28.1729495936566,29.1066684631681,27.8847647573876,28.8184836268991,210744.086282568,0.0,1.0
2000-02-29,23.12,24.25,22.94,24.25,179200,26.6513336581563,27.9539291180921,26.4438405760426,27.9539291180921,155455.785182895,0.0,1.0
2000-03-01,23.31,23.62,23.0,23.25,121867,26.8703541337207,27.2277033306943,26.5130049367472,26.8011897730162,105719.476411182,0.0,1.0
2000-03-02,24.94,25.31,23.44,23.44,206933,28.7931233613074,29.2202867792579,27.0613797750219,27.0613797750219,179241.027631455,0.038,1.0
2000-03-03,25.44,25.75,25.06,25.37,349733,29.3703712234026,29.7282648979016,28.9316628482103,29.2895565227093,302931.394783006,0.0,1.0
2000-03-06,28.25,29.5,25.69,25.69,531600,32.6145042083775,34.0576238636154,29.6589951544502,29.6589951544502,460460.778555772,0.0,1.0
2000-03-07,31.81,35.75,28.06,28.37,1604800,36.7245089864952,41.2732221398052,32.3951500207813,32.7530436952803,1390044.12608409,0.0,1.0
2000-03-08,34.31,35.5,32.56,32.94,1267067,39.6107482969711,40.9845982087576,37.5903807796379,38.0290891548303,1097506.87980121,0.0,1.0
2000-03-09,40.5,42.88,33.5,34.12,1594133,46.7570768297093,49.5047766532824,38.6756067603769,39.3913941093749,1380804.59424652,0.0,1.0
2000-03-10,33.5,35.44,32.0,34.5,1376400,38.6756067603769,40.9153284653061,36.9438631740913,39.8301024845672,1192208.83296494,0.0,1.0
2000-03-13,31.12,33.13,30.38,33.13,611067,35.9279069368038,38.2484433424264,35.073580100903,38.2484433424264,529293.42846076,0.0,1.0
2000-03-14,31.69,34.44,30.44,31.31,623200,36.5859694995923,39.7608327411158,35.1428498443544,36.1472611244,539802.778773433,0.0,1.0
2000-03-15,30.62,32.5,30.5,32.06,267467,35.3506590747086,37.5211110361865,35.2121195878058,37.0131329175428,231674.309740363,0.0,1.0
2000-03-16,32.25,32.44,30.62,30.88,276800,37.2324871051389,37.4518412927351,35.3506590747086,35.6508279629981,239758.358736339,0.0,1.0
2000-03-17,34.31,35.81,32.12,32.38,470000,39.6107482969711,41.3424918832566,37.0824026609942,37.3825715492837,407104.149588436,0.0,1.0
2000-03-20,32.0,34.81,32.0,34.56,293067,36.9438631740913,40.1879961590662,36.9438631740913,39.8993722280186,253848.493207307,0.0,1.0
2000-03-21,31.5,32.31,30.5,32.06,276400,36.3666153119962,37.3017568485903,35.2121195878058,37.0131329175428,239411.887119667,0.0,1.0
2000-03-22,31.5,32.25,31.31,31.5,249600,36.3666153119962,37.2324871051389,36.1472611244,36.3666153119962,216198.28880271,0.0,1.0
2000-03-23,31.37,32.75,30.88,31.63,282133,36.2165308678514,37.8097349672341,35.6508279629981,36.5166997561409,244377.691565605,0.0,1.0
2000-03-24,32.06,32.31,31.0,31.75,467067,37.0131329175428,37.3017568485903,35.789367449901,36.6552392430437,404563.646459196,0.0,1.0
2000-03-27,34.0,34.5,32.06,32.06,326933,39.252854622472,39.8301024845672,37.0131329175428,37.0131329175428,283182.512632758,0.0,1.0
2000-03-28,36.0,38.44,34.0,34.0,695867,41.5618460708527,44.3788156378772,39.252854622472,39.252854622472,602745.411195014,0.0,1.0
2000-03-29,34.06,35.87,33.62,35.81,345467,39.3221243659235,41.411761626708,38.8141462472797,41.3424918832566,299236.274991209,0.0,1.0
2000-03-30,31.19,33.75,31.0,33.56,227333,36.0087216374971,38.9642306914245,35.789367449901,38.7448765038283,196911.080081677,0.0,1.0
2000-03-31,33.94,33.94,31.06,31.06,275067,39.1835848790206,39.1835848790206,35.8586371933524,35.8586371933524,238257.270457112,0.0,1.0
2000-04-03,32.69,34.25,32.56,34.19,184400,37.7404652237827,39.5414785535196,37.5903807796379,39.4722088100682,159723.415285335,0.0,1.0
2000-04-04,31.12,32.69,29.5,32.69,301200,35.9279069368038,37.7404652237827,34.0576238636154,37.7404652237827,260893.12735327,0.0,1.0
2000-04-05,31.94,32.62,30.75,30.75,148000,36.8745934306399,37.6596505230893,35.5007435188534,35.5007435188534,128194.498168274,0.0,1.0
2000-04-06,32.19,32.87,31.69,32.0,96267,37.1632173616875,37.9482744541369,36.5859694995923,36.9438631740913,83384.4578051702,0.0,1.0
2000-04-07,33.13,33.5,32.44,32.44,114133,38.2484433424264,38.6756067603769,37.4518412927351,37.4518412927351,98859.6125637809,0.0,1.0
2000-04-10,31.75,33.13,31.5,33.13,170133,36.6552392430437,38.2484433424264,36.3666153119962,38.2484433424264,147365.638897722,0.0,1.0
2000-04-11,28.81,31.25,28.0,31.25,324667,33.2610218139241,36.0779913809486,32.3258802773299,36.0779913809486,281219.750924317,0.0,1.0
2000-04-12,26.75,28.56,26.5,28.56,242400,30.882760622092,32.9723978828765,30.5941366910444,32.9723978828765,209961.799702632,0.0,1.0
2000-04-13,26.94,27.25,25.56,27.0,504267,31.1021148096881,31.4600084841871,29.5089107103055,31.1713845531396,436785.506809601,0.0,1.0
2000-04-14,25.88,27.25,25.25,26.81,295733,29.8783493420464,31.4600084841871,29.1510170358064,30.9520303655434,256157.726532419,0.0,1.0
2000-04-17,26.31,26.87,25.56,25.63,152667,30.3747825034482,31.0213001089948,29.5089107103055,29.5897254109988,132236.955755783,0.0,1.0
2000-04-18,26.94,28.31,26.38,26.44,199200,31.1021148096881,32.6837739518289,30.4555972041415,30.524866947593,172542.865102163,0.0,1.0
2000-04-19,28.88,29.06,26.87,27.06,115733,33.3418365146174,33.5496457449717,31.0213001089948,31.240654296591,100245.499030465,0.0,1.0
2000-04-20,28.25,29.0,28.0,28.88,81600,32.6145042083775,33.4803760015203,32.3258802773299,33.3418365146174,70680.209800886,0.0,1.0
2000-04-24,26.5,28.37,26.0,28.37,115600,30.5941366910444,32.7530436952803,30.0168888289492,32.7530436952803,100130.297217922,0.0,1.0
2000-04-25,29.12,29.25,26.87,26.87,166267,33.6189154884231,33.7689999325679,31.0213001089948,31.0213001089948,144016.990722597,0.0,1.0
2000-04-26,29.87,30.88,29.38,29.62,164933,34.4847872815659,35.6508279629981,33.9190843767126,34.1961633505183,142861.507880999,0.0,1.0
2000-04-27,33.13,33.19,29.12,29.87,245467,38.2484433424264,38.3177130858778,33.6189154884231,34.4847872815659,212618.370823457,0.0,1.0
2000-04-28,34.25,34.5,32.31,33.38,280400,39.5414785535196,39.8301024845672,37.3017568485903,38.537067273474,242876.603286378,0.0,1.0
2000-05-01,33.13,34.88,33.0,34.88,134400,38.2484433424264,40.2688108597596,38.0983588982817,40.2688108597596,116414.463201459,0.0,1.0
2000-05-02,31.56,32.62,31.0,32.0,106400,36.4358850554476,37.6596505230893,35.789367449901,36.9438631740913,92161.4500344885,0.0,1.0
2000-05-03,28.88,31.5,28.56,31.5,208400,33.3418365146174,36.3666153119962,32.9723978828765,36.3666153119962,180511.712285596,0.0,1.0
2000-05-04,31.0,31.0,27.62,28.88,154133,35.789367449901,35.789367449901,31.8871719021376,33.3418365146174,133506.774230882,0.0,1.0
2000-05-05,30.88,31.25,30.25,30.81,77333,35.6508279629981,36.0779913809486,34.9234956567582,35.5700132623048,66984.223830048,0.0,1.0
2000-05-08,30.44,31.44,29.38,31.12,102800,35.1428498443544,36.2973455685447,33.9190843767126,35.9279069368038,89043.2054844494,0.0,1.0
2000-05-09,30.56,31.56,30.13,30.69,140667,35.2813893312572,36.4358850554476,34.7849561698554,35.431473775402,121842.807255652,0.0,1.0
2000-05-10,29.69,30.75,29.0,30.62,125467,34.2769780512116,35.5007435188534,33.4803760015203,35.3506590747086,108676.885822154,0.0,1.0
2000-05-11,30.44,30.44,29.69,29.69,78400,35.1428498443544,35.1428498443544,34.2769780512116,34.2769780512116,67908.4368675178,0.0,1.0
2000-05-12,30.75,31.88,30.5,30.69,77200,35.5007435188534,36.8053236871885,35.2121195878058,35.431473775402,66869.0220175048,0.0,1.0
2000-05-15,31.0,31.0,29.87,31.0,83067,35.789367449901,35.789367449901,34.4847872815659,35.789367449901,71950.8944550268,0.0,1.0
2000-05-16,31.0,31.25,30.62,31.0,102400,35.789367449901,36.0779913809486,35.3506590747086,35.789367449901,88696.7338677784,0.0,1.0
2000-05-17,31.0,31.12,30.62,31.0,101600,35.789367449901,35.9279069368038,35.3506590747086,35.789367449901,88003.7906344364,0.0,1.0
2000-05-18,30.62,31.88,30.62,31.25,66000,35.3506590747086,36.8053236871885,35.3506590747086,36.0779913809486,57167.8167507167,0.0,1.0
2000-05-19,29.87,30.38,29.56,30.25,60000,34.4847872815659,35.073580100903,34.1268936070669,34.9234956567582,51970.7425006514,0.0,1.0
2000-05-22,28.37,30.25,27.0,30.13,158800,32.7530436952803,34.9234956567582,31.1713845531396,34.7849561698554,137549.231818391,0.0,1.0
2000-05-23,28.25,29.06,28.19,28.75,106133,32.6145042083775,33.5496457449717,32.5452344649261,33.1917520704727,91930.1802303607,0.0,1.0
2000-05-24,28.37,28.37,27.5,28.25,156933,32.7530436952803,32.7530436952803,31.7486324152347,32.6145042083775,135932.075547579,0.0,1.0
2000-05-25,26.87,30.44,26.38,29.0,400800,31.0213001089948,35.1428498443544,30.4555972041415,33.4803760015203,347164.559904352,0.0,1.0
2000-05-26,26.25,27.13,25.25,27.13,276667,30.3055127599968,31.3214689972843,29.1510170358064,31.3214689972843,239643.156923795,0.0,1.0
2000-05-30,28.88,28.88,26.12,26.5,419067,33.3857073521367,33.3857073521367,30.1951065110045,30.6343921340589,362510.065530345,0.038,1.0
2000-05-31,27.69,28.63,27.38,28.5,135067,32.0100497430978,33.0967036527587,31.6516851558692,32.9464217290822,116838.469793582,0.0,1.0
2000-06-01,28.37,28.5,27.5,27.88,243067,32.7961398054057,32.9464217290822,31.7904069315706,32.229692554625,210262.879439957,0.0,1.0
2000-06-02,30.62,31.75,28.69,28.75,310667,35.3971730998069,36.7034698209951,33.1660645406094,33.2354254284601,268739.639551948,0.0,1.0
2000-06-05,30.56,31.25,30.06,30.62,121467,35.3278122119562,36.1254624222393,34.7498048132004,35.3971730998069,105073.91450478,0.0,1.0
2000-06-06,31.0,32.5,30.38,30.5,286400,35.8364587228614,37.5704809191289,35.1197295484041,35.2584513241055,247747.693728905,0.0,1.0
2000-06-07,31.5,32.0,30.75,31.0,130267,36.4144661216172,36.992473520373,35.5474550234835,35.8364587228614,112686.273809299,0.0,1.0
2000-06-08,32.25,32.31,31.12,31.75,136933,37.2814772197509,37.3508381076016,35.9751804985628,36.7034698209951,118452.635982473,0.0,1.0
2000-06-09,31.94,33.38,31.75,32.25,228933,36.9231126325223,38.5877739409391,36.7034698209951,37.2814772197509,198036.392347903,0.0,1.0
2000-06-12,31.12,32.31,30.25,32.19,70000,35.9751804985628,37.3508381076016,34.9694476247276,37.2121163319002,60552.8581041317,0.0,1.0
2000-06-13,31.81,32.0,30.56,31.0,86000,36.7728307088458,36.992473520373,35.3278122119562,35.8364587228614,74393.5113850762,0.0,1.0
2000-06-14,31.5,32.38,31.25,31.88,102533,36.4144661216172,37.4317591434275,36.1254624222393,36.8537517446716,88695.231428442,0.0,1.0
2000-06-15,31.88,31.88,31.0,31.5,55467,36.8537517446716,36.8537517446716,35.8364587228614,36.4144661216172,47981.219720884,0.0,1.0
2000-06-16,32.44,32.62,31.94,32.0,119067,37.5011200312782,37.7092026948303,36.9231126325223,36.992473520373,102997.816512638,0.0,1.0
2000-06-19,32.0,32.06,31.06,32.06,79333,36.992473520373,37.0618344082237,35.9058196107121,37.0618344082237,68626.2841710727,0.0,1.0
2000-06-20,31.37,32.44,31.37,32.25,81867,36.2641841979407,37.5011200312782,36.2641841979407,37.2814772197509,70818.2976344422,0.0,1.0
2000-06-21,31.31,32.19,30.13,31.31,175200,36.19482331009,37.2121163319002,34.8307258490262,36.19482331009,151555.153426341,0.0,1.0
2000-06-22,30.5,31.5,30.19,30.5,146400,35.2584513241055,36.4144661216172,34.9000867368769,35.2584513241055,126641.977520641,0.0,1.0
2000-06-23,31.0,31.75,29.75,30.5,100667,35.8364587228614,36.7034698209951,34.3914402259718,35.2584513241055,87081.0652395518,0.0,1.0
2000-06-26,32.0,32.0,31.12,31.63,45333,36.992473520373,36.992473520373,35.9751804985628,36.5647480452937,39214.8959490658,0.0,1.0
2000-06-27,30.75,32.5,30.75,32.0,132533,35.5474550234835,37.5704809191289,35.5474550234835,36.992473520373,114646.456330213,0.0,1.0
2000-06-28,32.44,32.44,30.62,31.25,148400,37.5011200312782,37.5011200312782,35.3971730998069,36.1254624222393,128372.059180759,0.0,1.0
2000-06-29,32.94,33.5,31.44,32.38,199467,38.079127430034,38.7264957166405,36.3451052337665,37.4317591434275,172547.099249384,0.0,1.0
2000-06-30,34.0,34.0,32.69,32.94,197600,39.3045031153963,39.3045031153963,37.7901237306561,38.079127430034,170932.068019664,0.0,1.0
2000-07-03,33.56,33.81,33.25,33.75,37333,38.7958566044912,39.0848603038691,38.4374920172626,39.0154994160184,32294.5693085936,0.0,1.0
2000-07-05,32.87,33.0,32.06,33.0,127600,37.9982063942082,38.1484883178847,37.0618344082237,38.1484883178847,110379.209915532,0.0,1.0
2000-07-06,36.06,36.06,32.5,32.87,368933,41.6858935982704,41.6858935982704,37.5704809191289,37.9982063942082,319142.108556166,0.0,1.0
2000-07-07,37.25,37.88,34.37,36.06,485333,43.0615512073092,43.7898405297416,39.7322285904757,41.6858935982704,419832.861175037,0.0,1.0
2000-07-10,38.56,41.75,37.63,38.12,891600,44.5759305920495,48.2636177961117,43.5008368303637,44.0672840811444,771270.404080627,0.0,1.0
2000-07-11,37.12,39.13,36.25,38.56,379333,42.9112692836327,45.2348590266311,41.9055364097976,44.5759305920495,328138.53318878,0.0,1.0
2000-07-12,37.94,38.75,37.44,37.88,323600,43.8592014175923,44.7955734035767,43.2811940188364,43.7898405297416,279927.2126071,0.0,1.0
2000-07-13,37.88,38.44,37.12,38.0,229467,43.7898405297416,44.4372088163481,42.9112692836327,43.928562305443,198498.324151154,0.0,1.0
2000-07-14,38.0,39.25,37.88,38.12,292000,43.928562305443,45.3735808023325,43.7898405297416,44.0672840811444,252591.922377235,0.0,1.0
2000-07-17,37.37,38.5,37.25,38.12,166000,43.2002729830106,44.5065697041988,43.0615512073092,44.0672840811444,143596.777789798,0.0,1.0
2000-07-18,38.12,38.75,36.25,37.37,198800,44.0672840811444,44.7955734035767,41.9055364097976,43.2002729830106,171970.117015734,0.0,1.0
2000-07-19,37.5,40.0,37.5,38.75,284000,43.3505549066871,46.2405919004663,43.3505549066871,44.7955734035767,245671.595736763,0.0,1.0
2000-07-20,38.75,39.44,38.0,38.12,333600,44.7955734035767,45.5932236138598,43.928562305443,44.0672840811444,288577.620907691,0.0,1.0
2000-07-21,38.5,39.75,38.0,39.0,156667,44.5065697041988,45.9515882010884,43.928562305443,45.0845771029546,135523.351722857,0.0,1.0
2000-07-24,38.44,39.94,38.31,38.75,320800,44.4372088163481,46.1712310126156,44.2869268926716,44.7955734035767,277505.098282935,0.0,1.0
2000-07-25,37.5,39.44,36.62,38.87,372533,43.3505549066871,45.5932236138598,42.3332618848769,44.9342951792781,322256.255544379,0.0,1.0
2000-07-26,37.37,37.37,34.88,37.25,278533,43.2002729830106,43.2002729830106,40.3217961372066,43.0615512073092,240942.417518831,0.0,1.0
2000-07-27,34.5,37.25,34.0,37.25,190800,39.8825105141522,43.0615512073092,39.3045031153963,43.0615512073092,165049.790375262,0.0,1.0
2000-07-28,32.38,35.0,31.63,34.75,242800,37.4317591434275,40.460517912908,36.5647480452937,40.1715142135301,210031.913538331,0.0,1.0
2000-07-31,35.31,35.44,32.38,32.38,247600,40.8188825001366,40.9691644238131,37.4317591434275,37.4317591434275,214184.109522615,0.0,1.0
2000-08-01,35.38,36.44,35.06,35.31,160400,40.8998035359624,42.1251792213248,40.5298788007587,40.8188825001366,138752.549141468,0.0,1.0
2000-08-02,35.19,35.75,34.88,35.25,144400,40.6801607244352,41.3275290110417,40.3217961372066,40.7495216122859,124911.895860523,0.0,1.0
2000-08-03,35.44,35.44,33.69,35.31,89733,40.9691644238131,40.9691644238131,38.9461385281677,40.8188825001366,77622.7088036866,0.0,1.0
2000-08-04,36.13,36.88,35.06,36.25,200400,41.7668146340962,42.6338257322299,40.5298788007587,41.9055364097976,173354.182343829,0.0,1.0
2000-08-07,38.12,38.31,35.87,36.0,100400,44.0672840811444,44.2869268926716,41.4662507867431,41.6165327104197,86850.0993379261,0.0,1.0
2000-08-08,36.69,38.75,36.5,38.12,159867,42.4141829207027,44.7955734035767,42.1945401091755,44.0672840811444,138291.482379046,0.0,1.0
2000-08-09,36.75,38.25,36.75,37.12,79600,42.4835438085534,44.2175660048209,42.4835438085534,42.9112692836327,68857.2500726984,0.0,1.0
2000-08-10,35.44,36.69,35.0,36.5,216933,40.9691644238131,42.4141829207027,40.460517912908,42.1945401091755,187655.902387195,0.0,1.0
2000-08-11,36.13,36.19,34.88,35.69,124533,41.7668146340962,41.8361755219469,40.3217961372066,41.258168123191,107726.129689741,0.0,1.0
2000-08-14,36.5,37.5,36.38,37.0,243200,42.1945401091755,43.3505549066871,42.0558183334741,42.7725475079313,210377.929870355,0.0,1.0
2000-08-15,36.5,37.5,36.0,36.5,284000,42.1945401091755,43.3505549066871,41.6165327104197,42.1945401091755,245671.595736763,0.0,1.0
2000-08-16,37.0,37.31,35.87,35.87,345200,42.7725475079313,43.1309120951599,41.4662507867431,41.4662507867431,298612.094536376,0.0,1.0
2000-08-17,38.38,38.75,36.5,37.0,164400,44.3678479284974,44.7955734035767,42.1945401091755,42.7725475079313,142212.712461704,0.0,1.0
2000-08-18,39.44,40.69,38.12,38.75,273333,45.5932236138598,47.0382421107493,44.0672840811444,44.7955734035767,236444.205202523,0.0,1.0
2000-08-21,44.0,44.62,40.12,40.56,733200,50.8646510905129,51.5813802649701,46.3793136761677,46.8879601870728,634247.936599278,0.0,1.0
2000-08-22,28.06,29.75,28.0,29.75,562400,48.6566628272656,51.5871603389577,48.5526214954896,51.5871603389577,324332.641883464,0.0,1.5
2000-08-23,28.12,28.69,26.75,27.81,421600,48.7607041590417,49.7490968109142,46.3850937501552,48.2231572781988,243134.142635257,0.0,1.0
2000-08-24,27.56,28.25,27.25,28.19,313200,47.7896517291319,48.9861270445565,47.252104848289,48.8820857127804,180620.525316325,0.0,1.0
2000-08-25,26.94,28.12,26.5,27.81,270400,46.7145579674461,48.7607041590417,45.9515882010884,48.2231572781988,155938.026965307,0.0,1.0
2000-08-28,27.19,28.0,27.12,27.12,183800,47.1480635165129,48.5526214954896,47.0266819627742,47.0266819627742,105996.336376566,0.0,1.0
2000-08-29,27.19,27.44,26.81,27.25,227800,47.1480635165129,47.5815690655798,46.4891350819313,47.252104848289,131370.867391631,0.0,1.0
2000-08-30,27.0,27.25,25.75,27.25,240400,46.8185992992221,47.252104848289,44.6510715538878,47.252104848289,138637.210364127,0.0,1.0
2000-08-31,27.0,27.25,26.12,26.88,150600,46.8619498541288,47.2958567972226,45.3345974144387,46.6536745214438,86769.756970361,0.025,1.0
2000-09-01,27.06,27.19,26.0,27.19,186000,46.9660875204713,47.1917191308801,45.1263220817537,47.1917191308801,107165.835302039,0.0,1.0
2000-09-05,26.69,27.19,26.31,27.19,125400,46.3239052446925,47.1917191308801,45.6643666911899,47.1917191308801,72250.5147681492,0.0,1.0
2000-09-06,26.38,27.62,26.25,26.44,256600,45.7858606352562,47.9380390730014,45.5602290248474,45.8899983015987,147842.759884427,0.0,1.0
2000-09-07,27.0,27.38,26.31,26.38,162000,46.8619498541288,47.5214884076313,45.6643666911899,45.7858606352562,93337.9855856473,0.0,1.0
2000-09-08,25.81,27.44,25.44,27.0,446200,44.7965528050024,47.6256260739739,44.1543705292236,46.8619498541288,257082.772643925,0.0,1.0
2000-09-11,26.25,26.62,25.69,25.69,323600,45.5602290248474,46.2024113006262,44.5882774723174,44.5882774723174,186445.507009355,0.0,1.0
2000-09-12,26.25,27.62,25.88,26.5,343800,45.5602290248474,47.9380390730014,44.9180467490686,45.9941359679412,198083.947187318,0.0,1.0
2000-09-13,25.31,26.38,24.62,26.12,256200,43.9287389188148,45.7858606352562,42.731155755876,45.3345974144387,147612.295722487,0.0,1.0
2000-09-14,25.81,26.44,25.5,25.5,176800,44.7965528050024,45.8899983015987,44.2585081955661,44.2585081955661,101865.159577422,0.0,1.0
2000-09-15,25.88,26.25,25.31,25.31,169800,44.9180467490686,45.5602290248474,43.9287389188148,43.9287389188148,97832.0367434748,0.0,1.0
2000-09-18,24.81,25.5,23.75,25.44,224800,43.0609250326272,44.2585081955661,41.2211595939096,44.1543705292236,129520.859010207,0.0,1.0
2000-09-19,25.12,25.19,24.38,24.62,156800,43.5989696420635,43.7204635861298,42.3146050905059,42.731155755876,90341.9514804291,0.0,1.0
2000-09-20,25.5,25.5,24.31,25.12,129800,44.2585081955661,44.2585081955661,42.1931111464397,43.5989696420635,74785.6205494878,0.0,1.0
2000-09-21,25.06,26.38,24.88,25.81,423000,43.494831975721,45.7858606352562,43.1824189766935,44.7965528050024,243715.851251413,0.0,1.0
2000-09-22,25.5,25.56,24.5,24.62,185600,44.2585081955661,44.3626458619086,42.5228804231909,42.731155755876,106935.3711401,0.0,1.0
2000-09-25,25.25,26.0,24.75,25.56,256800,43.8246012524723,45.1263220817537,42.9567873662847,44.3626458619086,147957.991965396,0.0,1.0
2000-09-26,24.38,25.44,24.25,25.31,281400,42.3146050905059,44.1543705292236,42.0889734800972,43.9287389188148,162131.537924699,0.0,1.0
2000-09-27,23.5,25.38,22.19,24.38,436400,40.7872526508158,44.0502328628811,38.5135802690044,42.3146050905059,251436.400676398,0.0,1.0
2000-09-28,24.31,24.88,22.75,23.25,368200,42.1931111464397,43.1824189766935,39.4855318215345,40.353345707722,212142.26106565,0.0,1.0
2000-09-29,24.31,24.5,24.0,24.12,221200,42.1931111464397,42.5228804231909,41.6550665370034,41.8633418696884,127446.681552748,0.0,1.0
2000-10-02,23.0,24.25,21.5,24.25,428600,39.9194387646282,42.0889734800972,37.3159971060655,42.0889734800972,246942.349518571,0.0,1.0
2000-10-03,23.0,23.12,22.0,23.12,242200,39.9194387646282,40.1277140973133,38.1838109922531,40.1277140973133,139546.050054591,0.0,1.0
2000-10-04,23.38,23.38,21.12,23.0,274600,40.5789773181308,40.5789773181308,36.656458552563,39.9194387646282,158213.647171721,0.0,1.0
2000-10-05,22.88,23.0,21.38,22.75,244400,39.7111634319432,39.9194387646282,37.1077217733805,39.4855318215345,140813.602945261,0.0,1.0
2000-10-06,21.12,22.38,19.88,22.38,361200,36.656458552563,38.8433495457556,34.5042801148178,38.8433495457556,208109.138231702,0.0,1.0
2000-10-09,21.5,21.81,20.88,21.75,297400,37.3159971060655,37.8540417155018,36.2399078871929,37.7499040491593,171350.104402293,0.0,1.0
2000-10-10,21.44,22.19,21.12,21.5,198600,37.211859439723,38.5135802690044,36.656458552563,37.3159971060655,114425.456403145,0.0,1.0
2000-10-11,20.62,21.5,19.56,20.69,370200,35.7886446663754,37.3159971060655,33.9488792276577,35.9101386104417,213294.58187535,0.0,1.0
2000-10-12,20.25,21.0,19.56,20.62,321000,35.1464623905966,36.448183219878,33.9488792276577,35.7886446663754,184947.489956746,0.0,1.0
2000-10-13,20.69,20.94,20.0,20.0,304800,35.9101386104417,36.3440455535354,34.7125554475028,34.7125554475028,175613.691398181,0.0,1.0
2000-10-16,21.62,22.19,20.75,20.75,334400,37.5242724387505,38.5135802690044,36.0142762767842,36.0142762767842,192668.039381731,0.0,1.0
2000-10-17,20.75,21.69,19.38,21.5,321600,36.0142762767842,37.6457663828168,33.6364662286302,37.3159971060655,185293.186199655,0.0,1.0
2000-10-18,20.94,21.12,19.25,20.5,230400,36.3440455535354,36.656458552563,33.4108346182215,35.5803693336904,132747.357277365,0.0,1.0
2000-10-19,21.69,22.0,20.0,21.31,278400,37.6457663828168,38.1838109922531,34.7125554475028,36.9862278293142,160403.056710149,0.0,1.0
2000-10-20,22.56,23.25,20.88,21.62,251800,39.1557625447832,40.353345707722,36.2399078871929,37.5242724387505,145077.189941148,0.0,1.0
2000-10-23,22.94,23.25,21.5,22.81,225600,39.8153010982857,40.353345707722,37.3159971060655,39.589669487877,129981.787334087,0.0,1.0
2000-10-24,22.88,23.31,21.75,23.31,285600,39.7111634319432,40.4574833740645,37.7499040491593,40.4574833740645,164551.411625067,0.0,1.0
2000-10-25,21.5,22.75,20.5,22.75,303400,37.3159971060655,39.4855318215345,35.5803693336904,39.4855318215345,174807.066831391,0.0,1.0
2000-10-26,21.88,22.06,20.5,21.44,193000,37.9755356595681,38.2879486585956,35.5803693336904,37.211859439723,111198.958135987,0.0,1.0
2000-10-27,22.25,22.38,21.19,22.12,298000,38.6177179353469,38.8433495457556,36.7779524966292,38.3920863249381,171695.800645203,0.0,1.0
2000-10-30,21.25,22.12,20.81,22.12,370000,36.8820901629717,38.3920863249381,36.1184139431267,38.3920863249381,213179.34979438,0.0,1.0
2000-10-31,23.06,23.75,20.88,21.19,248600,40.0235764309707,41.2211595939096,36.2399078871929,36.7779524966292,143233.476645629,0.0,1.0
2000-11-01,22.81,23.12,22.62,22.88,350600,39.589669487877,40.1277140973133,39.2599002111257,39.7111634319432,202001.837940296,0.0,1.0
2000-11-02,23.88,23.88,23.0,23.06,170000,41.4467912043184,41.4467912043184,39.9194387646282,40.0235764309707,97947.2688244446,0.0,1.0
2000-11-03,24.38,24.38,23.31,23.88,221400,42.3146050905059,42.3146050905059,40.4574833740645,41.4467912043184,127561.913633718,0.0,1.0
2000-11-06,23.88,24.75,23.69,24.62,163600,41.4467912043184,42.9567873662847,41.1170219275671,42.731155755876,94259.8422334067,0.0,1.0
2000-11-07,23.81,24.12,22.5,24.12,236800,41.3252972602521,41.8633418696884,39.0516248784407,41.8633418696884,136434.783868403,0.0,1.0
2000-11-08,23.0,23.81,22.62,23.81,149800,39.9194387646282,41.3252972602521,39.2599002111257,41.3252972602521,86308.8286464814,0.0,1.0
2000-11-09,22.56,23.12,21.88,23.12,233400,39.1557625447832,40.1277140973133,37.9755356595681,40.1277140973133,134475.838491914,0.0,1.0
2000-11-10,20.0,22.0,19.75,22.0,278000,34.7125554475028,38.1838109922531,34.278648504409,38.1838109922531,160172.59254821,0.0,1.0
2000-11-13,18.81,20.25,18.38,20.25,312200,32.6471583983764,35.1464623905966,31.9008384562551,35.1464623905966,179877.278394068,0.0,1.0
2000-11-14,18.31,19.25,17.75,18.94,450400,31.7793445121888,33.4108346182215,30.8073929596587,32.8727900087852,259502.646344294,0.0,1.0
2000-11-15,18.88,19.31,18.69,18.69,315000,32.7686523424426,33.514972284564,32.4388830656914,32.4388830656914,181490.527527648,0.0,1.0
2000-11-16,17.38,18.94,17.0,18.75,488400,30.1652106838799,32.8727900087852,29.5056721303774,32.5430207320339,281396.741728581,0.0,1.0
2000-11-17,17.19,17.62,16.5,16.5,723000,29.8354414071287,30.58176134925,28.6378582441898,28.6378582441898,416563.972706314,0.0,1.0
2000-11-20,16.5,17.19,16.44,17.19,233000,28.6378582441898,29.8354414071287,28.5337205778473,29.8354414071287,134245.374329974,0.0,1.0
2000-11-21,16.0,16.62,14.88,16.38,606400,27.7700443580022,28.8461335768748,25.8261412529421,28.4295829115048,349383.669500843,0.0,1.0
2000-11-22,15.75,16.25,15.5,15.56,191800,27.3361374149085,28.203951301096,26.9022304718147,27.0063681381572,110507.565650167,0.0,1.0
2000-11-24,16.25,16.5,15.69,15.69,133000,28.203951301096,28.6378582441898,27.231999748566,27.231999748566,76629.3338450068,0.0,1.0
2000-11-27,16.19,16.62,15.75,16.38,202600,28.0998136347535,28.8461335768748,27.3361374149085,28.4295829115048,116730.098022544,0.0,1.0
2000-11-28,15.12,16.12,14.75,16.12,225800,26.2426919183121,27.9783196906873,25.6005096425333,27.9783196906873,130097.019415057,0.0,1.0
2000-11-29,14.0,15.25,14.0,15.25,235600,24.298788813252,26.4683235287209,24.298788813252,26.4683235287209,135743.391382583,0.0,1.0
2000-11-30,15.0,15.12,14.0,14.12,473000,26.0344165856271,26.2426919183121,24.298788813252,24.507064145937,272523.871493896,0.0,1.0
2000-12-01,16.19,17.12,15.0,15.0,371600,28.0998136347535,29.7139474630624,26.0344165856271,26.0344165856271,214101.206442139,0.0,1.0
2000-12-04,16.0,16.38,15.69,16.0,141800,27.7700443580022,28.4295829115048,27.231999748566,27.7700443580022,81699.545407684,0.0,1.0
2000-12-05,16.69,17.25,15.69,15.69,337600,28.9676275209411,29.9395790734712,27.231999748566,27.231999748566,194511.75267725,0.0,1.0
2000-12-06,17.31,18.12,16.62,16.62,200000,30.0871074341231,31.4949963435188,28.8877946594526,28.8877946594526,115065.896832395,0.025,1.0
2000-12-07,17.38,17.44,16.06,17.06,235000,30.2087768460461,30.3130649134088,27.914439364068,29.652573820112,135202.428778065,0.0,1.0
2000-12-08,17.62,18.31,17.38,17.94,235400,30.6259291154967,31.8252418901671,30.2087768460461,31.1821321414308,135432.560571729,0.0,1.0
2000-12-11,18.0,18.0,17.06,17.75,251200,31.2864202087935,31.2864202087935,29.652573820112,30.8518865947825,144522.766421488,0.0,1.0
2000-12-12,18.0,18.0,17.5,17.94,162000,31.2864202087935,31.2864202087935,30.4173529807714,31.1821321414308,93203.3764342402,0.0,1.0
2000-12-13,18.12,19.0,17.88,18.25,317400,31.4949963435188,33.0245546648376,31.0778440740682,31.7209538228045,182609.578273011,0.0,1.0
2000-12-14,17.5,18.0,16.81,17.88,233200,30.4173529807714,31.2864202087935,29.218040206101,31.0778440740682,134166.835706573,0.0,1.0
2000-12-15,17.12,17.31,16.0,17.25,203600,29.7568618874747,30.0871074341231,27.8101512967053,29.9828193667604,117137.082975378,0.0,1.0
2000-12-18,16.81,17.25,16.56,17.12,202200,29.218040206101,29.9828193667604,28.78350659209,29.7568618874747,116331.621697552,0.0,1.0
2000-12-19,16.5,17.38,16.5,16.75,219800,28.6792185247274,30.2087768460461,28.6792185247274,29.1137521387384,126457.420618802,0.0,1.0
2000-12-20,14.81,16.38,14.75,16.38,277000,25.7417712940129,28.4706423900021,25.6374832266502,28.4706423900021,159366.267112867,0.0,1.0
2000-12-21,15.31,16.12,14.75,14.88,233200,26.6108385220349,28.0187274314306,25.6374832266502,25.8634407059359,134166.835706573,0.0,1.0
2000-12-22,16.38,16.38,15.31,15.31,141800,28.4706423900021,28.4706423900021,26.6108385220349,26.6108385220349,81581.7208541682,0.0,1.0
2000-12-26,15.81,16.75,15.69,16.25,122200,27.4799057500569,29.1137521387384,27.2713296153316,28.2446849107163,70305.2629645937,0.0,1.0
2000-12-27,16.5,16.5,15.88,16.06,242200,28.6792185247274,28.6792185247274,27.60157516198,27.914439364068,139344.801064031,0.0,1.0
2000-12-28,17.69,17.75,16.38,16.38,135200,30.7475985274198,30.8518865947825,28.4706423900021,28.4706423900021,77784.5462586993,0.0,1.0
2000-12-29,16.81,17.81,16.44,17.56,155600,29.218040206101,30.9561746621451,28.5749304573647,30.5216410481341,89521.2677356036,0.0,1.0
2001-01-02,15.62,17.0,15.5,17.0,238600,27.1496602034086,29.5482857527494,26.9410840686833,29.5482857527494,137273.614921047,0.0,1.0
2001-01-03,16.94,16.94,15.56,15.75,211600,29.4439976853867,29.4439976853867,27.0453721360459,27.3756176826943,121739.718848674,0.0,1.0
2001-01-04,17.12,17.56,16.94,16.94,131200,29.7568618874747,30.5216410481341,29.4439976853867,29.4439976853867,75483.2283220513,0.0,1.0
2001-01-05,17.12,17.12,16.62,17.06,123200,29.7568618874747,29.7568618874747,28.8877946594526,29.652573820112,70880.5924487555,0.0,1.0
2001-01-08,17.62,17.88,17.06,17.06,232400,30.6259291154967,31.0778440740682,29.652573820112,29.652573820112,133706.572119244,0.0,1.0
2001-01-09,17.81,18.25,17.62,17.69,78400,30.9561746621451,31.7209538228045,30.6259291154967,30.7475985274198,45105.831558299,0.0,1.0
2001-01-10,19.94,19.94,17.88,17.94,216800,34.658401053519,34.658401053519,31.0778440740682,31.1821321414308,124731.432166317,0.0,1.0
2001-01-11,20.44,20.5,19.19,19.62,233600,35.527468281541,35.6317563489037,33.3548002114859,34.1021980275849,134396.967500238,0.0,1.0
2001-01-12,20.62,20.94,19.5,20.5,123600,35.840332483629,36.3965355095631,33.8936218928596,35.6317563489037,71110.7242424203,0.0,1.0
2001-01-16,20.5,21.31,20.5,20.62,131200,35.6317563489037,37.0396452582994,35.6317563489037,35.840332483629,75483.2283220513,0.0,1.0
2001-01-17,19.62,20.69,19.62,20.62,183800,34.1021980275849,35.9620018955521,34.1021980275849,35.840332483629,105745.559188971,0.0,1.0
2001-01-18,19.25,19.88,19.12,19.88,232200,33.4590882788486,34.5541129861563,33.2331307995629,34.5541129861563,133591.506222411,0.0,1.0
2001-01-19,19.38,19.88,19.19,19.62,203800,33.6850457581343,34.5541129861563,33.3548002114859,34.1021980275849,117252.148872211,0.0,1.0
2001-01-22,19.25,19.75,19.0,19.62,164200,33.4590882788486,34.3281555068706,33.0245546648376,34.1021980275849,94469.1012993966,0.0,1.0
2001-01-23,19.88,19.88,19.0,19.12,159000,34.5541129861563,34.5541129861563,33.0245546648376,33.2331307995629,91477.3879817545,0.0,1.0
2001-01-24,19.62,20.19,19.06,20.0,164200,34.1021980275849,35.09293466753,33.1288427322002,34.7626891208816,94469.1012993966,0.0,1.0
2001-01-25,18.81,19.62,18.5,19.62,248000,32.6943091181892,34.1021980275849,32.1554874368155,34.1021980275849,142681.71207217,0.0,1.0
2001-01-26,18.44,18.75,17.56,18.75,146200,32.0511993694529,32.5900210508265,30.5216410481341,32.5900210508265,84113.1705844809,0.0,1.0
2001-01-29,18.12,19.0,17.6,18.69,165000,31.4949963435188,33.0245546648376,30.5911664263758,32.4857329834639,94929.3648867261,0.0,1.0
2001-01-30,20.2,20.2,18.05,18.2,388600,35.1103160120905,35.1103160120905,31.3733269315957,31.6340471000023,223573.037545344,0.0,1.0
2001-01-31,20.65,21.67,19.7,19.8,372600,35.8924765173103,37.6653736624753,34.2412487840684,34.4150622296728,214367.765798753,0.0,1.0
2001-02-01,20.12,20.46,19.87,20.4,178600,34.9712652556069,35.5622309706619,34.5367316415959,35.4579429032993,102753.845871329,0.0,1.0
2001-02-02,20.0,20.92,19.91,20.0,223200,34.7626891208816,36.3617728204422,34.6062570198377,34.7626891208816,128413.540864953,0.0,1.0
2001-02-05,19.85,20.25,19.44,20.0,155800,34.501968952475,35.1972227348927,33.789333825497,34.7626891208816,89636.3336324361,0.0,1.0
2001-02-06,19.94,20.45,19.71,20.1,181000,34.658401053519,35.5448496261015,34.2586301286289,34.936502566486,104134.636633318,0.0,1.0
2001-02-07,19.88,20.09,19.65,19.84,297000,34.5541129861563,34.9191212219256,34.1543420612662,34.4845876079146,170872.856796107,0.0,1.0
2001-02-08,19.45,19.88,19.33,19.88,171400,33.8067151700574,34.5541129861563,33.5981390353321,34.5541129861563,98611.4735853628,0.0,1.0
2001-02-09,18.63,19.55,18.6,19.55,299200,32.3814449161012,33.9805286156618,32.3293008824199,33.9805286156618,172138.581661264,0.0,1.0
2001-02-12,20.13,20.35,18.8,18.83,160200,34.9886466001674,35.3710361804971,32.6769277736287,32.7290718073101,92167.7833627486,0.0,1.0
2001-02-13,20.16,20.95,20.15,20.18,135000,35.0407906338487,36.4139168541235,35.0234092892882,35.0755533229696,77669.4803618669,0.0,1.0
2001-02-14,20.34,20.34,19.9,20.17,158800,35.3536548359366,35.3536548359366,34.5888756752772,35.0581719784091,91362.322084922,0.0,1.0
2001-02-15,21.5,21.9,20.5,20.5,149600,37.3698908049478,38.0651445873654,35.6317563489037,35.6317563489037,86069.2908306317,0.0,1.0
2001-02-16,20.7,21.3,19.9,21.3,214400,35.9793832401125,37.0222639137389,34.5888756752772,37.0222639137389,123350.641404328,0.0,1.0
2001-02-20,19.99,20.61,19.6,20.6,127600,34.7453077763212,35.8229511390685,34.067435338464,35.8055697945081,73412.0421790682,0.0,1.0
2001-02-21,19.6,20.0,19.5,19.95,144800,34.067435338464,34.7626891208816,33.8936218928596,34.6757823980794,83307.7093066543,0.0,1.0
2001-02-22,19.0,19.7,18.85,19.65,105000,33.0245546648376,34.2412487840684,32.7638344964309,34.1543420612662,60409.5958370075,0.0,1.0
2001-02-23,19.6,19.6,18.65,19.1,158400,34.067435338464,34.067435338464,32.4162076052221,33.198368110442,91132.1902912572,0.0,1.0
2001-02-26,20.65,20.65,19.55,19.55,117800,35.8924765173103,35.8924765173103,33.9805286156618,33.9805286156618,67773.8132342809,0.0,1.0
2001-02-27,20.1,20.56,20.1,20.55,139200,34.936502566486,35.7360444162663,34.936502566486,35.7186630717059,80085.8641953473,0.0,1.0
2001-02-28,17.84,18.35,17.72,18.1,539000,31.0083186958264,31.8947672684089,30.7997425611011,31.4602336543979,310102.591963306,0.0,1.0
2001-03-01,17.85,18.06,17.8,17.85,268800,31.0257000403869,31.3907082761561,30.9387933175847,31.0257000403869,154648.565342739,0.0,1.0
2001-03-02,17.89,17.89,16.8,17.85,254200,31.1386787800297,31.1386787800297,29.2414647012018,31.0690562450269,146044.667859079,0.025,1.0
2001-03-05,18.6,19.15,18.0,18.06,196400,32.3744787763305,33.3317886326199,31.3301407512876,31.4345745537919,112837.028983175,0.0,1.0
2001-03-06,18.65,18.99,18.25,18.7,119800,32.4615069450841,33.0532984926084,31.7652815950555,32.5485351138377,68828.2895732403,0.0,1.0
2001-03-07,18.71,18.96,18.65,18.75,86400,32.5659407475884,33.0010815913563,32.4615069450841,32.6355632825912,49639.1003266107,0.0,1.0
2001-03-08,17.62,18.91,17.46,18.91,119400,30.6687266687604,32.9140534226027,30.390236528749,32.9140534226027,68598.4789235801,0.0,1.0
2001-03-09,16.9,17.62,16.51,17.62,167600,29.4155210387089,30.6687266687604,28.736701322431,30.6687266687604,96290.6622076384,0.0,1.0
2001-03-12,15.8,16.9,15.8,16.9,164200,27.5009013261302,29.4155210387089,27.5009013261302,29.4155210387089,94337.2716855265,0.0,1.0
2001-03-13,16.04,16.05,15.0,15.95,378600,27.9186365361474,27.9360421698981,26.108450626073,27.761985832391,217515.779903412,0.0,1.0
2001-03-14,16.06,16.62,15.75,15.98,177600,27.9534478036488,28.9281632936889,27.4138731573766,27.8142027336431,102035.928449144,0.0,1.0
2001-03-15,15.36,16.25,15.36,16.06,126000,26.7350534410987,28.2841548449124,26.7350534410987,27.9534478036488,72390.3546429741,0.0,1.0
2001-03-16,14.75,15.5,14.75,15.3,142000,25.6733097823051,26.9787323136088,25.6733097823051,26.6306196385945,81582.7806293834,0.0,1.0
2001-03-19,15.48,15.48,14.55,14.75,126600,26.9439210461073,26.9439210461073,25.3251971072908,25.6733097823051,72735.0706174644,0.0,1.0
2001-03-20,14.85,15.9,14.6,15.45,145200,25.8473661198123,27.6749576636374,25.4122252760444,26.8917041448552,83421.2658266651,0.0,1.0
2001-03-21,14.6,14.81,14.3,14.8,105800,25.4122252760444,25.7777435848094,24.8900562635229,25.7603379510587,60784.9168351321,0.0,1.0
2001-03-22,14.74,14.81,13.5,14.5,163800,25.6559041485544,25.7777435848094,23.4976055634657,25.2381689385372,94107.4610358662,0.0,1.0
2001-03-23,15.49,15.59,14.57,14.74,92400,26.961326679858,27.1353830173652,25.3600083747922,25.6559041485544,53086.2600715143,0.0,1.0
2001-03-26,15.2,15.55,14.61,15.45,96000,26.4565633010873,27.0657604823623,25.4296309097951,26.8917041448552,55154.5559184564,0.0,1.0
2001-03-27,15.1,15.2,14.89,15.2,146400,26.2825069635801,26.4565633010873,25.9169886548151,26.4565633010873,84110.6977756461,0.0,1.0
2001-03-28,14.2,15.0,14.02,15.0,130400,24.7159999260158,26.108450626073,24.4026985185029,26.108450626073,74918.2717892365,0.0,1.0
2001-03-29,13.75,14.2,13.45,14.19,172200,23.9327464072336,24.7159999260158,23.4105773947121,24.6985942922651,98933.484678731,0.0,1.0
2001-03-30,13.4,14.0,13.3,13.75,185000,23.3235492259585,24.3678872510015,23.1494928884514,23.9327464072336,106287.425467859,0.0,1.0
2001-04-02,12.7,13.4,12.7,13.3,187400,22.1051548634085,23.3235492259585,22.1051548634085,23.1494928884514,107666.28936582,0.0,1.0
2001-04-03,11.4,12.6,11.4,12.6,319200,19.8424224758155,21.9310985259013,19.8424224758155,21.9310985259013,183388.898428867,0.0,1.0
2001-04-04,11.3,11.7,10.65,11.42,416200,19.6683661383083,20.3645914883369,18.5369999445118,19.8772337433169,239117.980971475,0.0,1.0
2001-04-05,12.94,13.0,11.36,11.4,418400,22.5228900734256,22.6273238759299,19.7727999408126,19.8424224758155,240381.939544606,0.0,1.0
2001-04-06,11.85,12.84,11.65,12.84,156200,20.6256759945977,22.3488337359185,20.2775633195834,22.3488337359185,89741.0586923216,0.0,1.0
2001-04-09,13.4,13.4,12.0,12.0,168400,23.3235492259585,23.3235492259585,20.8867605008584,20.8867605008584,96750.283506959,0.0,1.0
2001-04-10,13.3,13.64,13.0,13.45,178000,23.1494928884514,23.7412844359757,22.6273238759299,23.4105773947121,102265.739098804,0.0,1.0
2001-04-11,13.92,14.14,13.3,13.5,173600,24.2286421809957,24.6115661235115,23.1494928884514,23.4976055634657,99737.8219525421,0.0,1.0
2001-04-12,14.0,14.0,13.3,13.62,120600,24.3678872510015,24.3678872510015,23.1494928884514,23.7064731684743,69287.9108725607,0.0,1.0
2001-04-16,13.35,14.0,13.2,14.0,194800,23.236521057205,24.3678872510015,22.9754365509442,24.3678872510015,111917.786384534,0.0,1.0
2001-04-17,13.86,13.9,13.2,13.36,165200,24.1242083784914,24.1938309134943,22.9754365509442,23.2539266909557,94911.7983096772,0.0,1.0
2001-04-18,14.5,15.3,14.1,14.1,224800,25.2381689385372,26.6306196385945,24.5419435885086,24.5419435885086,129153.585109052,0.0,1.0
2001-04-19,14.65,14.7,14.08,14.1,78400,25.499253444798,25.5862816135515,24.5071323210072,24.5419435885086,45042.887333406,0.0,1.0
2001-04-20,13.98,14.65,13.98,14.6,74000,24.3330759835,25.499253444798,24.3330759835,25.4122252760444,42514.9701871435,0.0,1.0
2001-04-23,14.27,14.4,14.02,14.02,165200,24.8378393622708,25.0641126010301,24.4026985185029,24.4026985185029,94911.7983096769,0.0,1.0
2001-04-24,14.4,14.4,14.21,14.27,125600,25.0641126010301,25.0641126010301,24.7334055597665,24.8378393622708,72160.5439933137,0.0,1.0
2001-04-25,14.1,14.5,13.79,14.5,269200,24.5419435885086,25.2381689385372,24.0023689422364,25.2381689385372,154662.567221338,0.0,1.0
2001-04-26,14.5,14.5,14.1,14.2,136600,25.2381689385372,25.2381689385372,24.5419435885086,24.7159999260158,78480.3368589703,0.0,1.0
2001-04-27,14.87,14.97,14.5,14.6,236200,25.8821773873137,26.0562337248208,25.2381689385372,25.4122252760444,135703.188624369,0.0,1.0
2001-04-30,14.86,15.45,14.85,14.97,168800,25.864771753563,26.8917041448552,25.8473661198123,26.0562337248208,96980.094156619,0.0,1.0
2001-05-01,15.3,15.3,14.0,14.86,227600,26.6306196385945,26.6306196385945,24.3678872510015,25.864771753563,130762.259656673,0.0,1.0
2001-05-02,14.55,15.53,14.1,15.5,260200,25.3251971072908,27.0309492148609,24.5419435885086,26.9787323136088,149491.827603983,0.0,1.0
2001-05-03,13.9,14.55,13.9,14.55,117800,24.1938309134943,25.3251971072908,24.1938309134943,25.3251971072908,67679.2363249392,0.0,1.0
2001-05-04,12.85,13.35,12.63,12.8,452400,22.3662393696692,23.236521057205,21.9833154271535,22.2792112009156,259915.844765726,0.0,1.0
2001-05-07,12.96,13.0,11.75,12.9,502600,22.5577013409271,22.6273238759299,20.4516196570905,22.4532675384228,288757.081298085,0.0,1.0
2001-05-08,13.75,13.97,12.96,12.96,650600,23.9327464072336,24.3156703497493,22.5577013409271,22.5577013409271,373787.021672372,0.0,1.0
2001-05-09,13.7,13.7,13.3,13.65,220400,23.84571823848,23.84571823848,23.1494928884514,23.7586900697264,126625.667962789,0.0,1.0
2001-05-10,13.7,14.26,13.6,13.6,149600,23.84571823848,24.8204337285201,23.6716619009729,23.6716619009729,85949.1829729278,0.0,1.0
2001-05-11,13.33,13.61,13.2,13.6,130600,23.2017097897035,23.6890675347236,22.9754365509442,23.6716619009729,75033.1771140668,0.0,1.0
2001-05-14,13.31,13.45,13.2,13.33,112800,23.1668985222021,23.4105773947121,22.9754365509442,23.2017097897035,64806.6032041862,0.0,1.0
2001-05-15,13.4,13.5,13.05,13.05,92800,23.3235492259585,23.4976055634657,22.7143520446835,22.7143520446835,53316.0707211746,0.0,1.0
2001-05-16,13.25,13.7,13.2,13.35,376200,23.0624647196978,23.84571823848,22.9754365509442,23.236521057205,216136.916005451,0.0,1.0
2001-05-17,13.45,13.71,13.2,13.2,138600,23.4540914790889,23.9074791210639,23.0181418233438,23.0181418233438,79481.6546896327,0.025,1.0
2001-05-18,13.35,13.42,13.19,13.4,75600,23.2797116167908,23.4017775203995,23.000703837114,23.3669015479399,43353.6298307088,0.0,1.0
2001-05-21,14.18,14.22,13.25,13.3,173400,24.7270644738647,24.796816418784,23.1053317544928,23.1925216856418,99438.0874688479,0.0,1.0
2001-05-22,15.53,15.54,14.18,14.18,326800,27.0811926148885,27.0986306011183,24.7270644738647,24.7270644738647,187406.960696768,0.0,1.0
2001-05-23,15.5,15.6,14.81,15.5,331800,27.0288786561991,27.2032585184972,25.8256576063425,27.0288786561991,190274.264256999,0.0,1.0
2001-05-24,15.09,15.4,15.0,15.4,184000,26.3139212207771,26.8544987939011,26.1569793447088,26.8544987939011,105516.77101654,0.0,1.0
2001-05-25,15.09,15.29,15.0,15.05,181200,26.3139212207771,26.6626809453732,26.1569793447088,26.2441692758578,103911.08102281,0.0,1.0
2001-05-29,14.55,15.06,14.53,15.05,201000,25.3722699643676,26.2616072620877,25.3373939919079,26.2441692758578,115265.603121329,0.0,1.0
2001-05-30,14.7,15.0,14.5,14.56,555800,25.6338397578146,26.1569793447088,25.2850800332185,25.3897079505974,318729.463755396,0.0,1.0
2001-05-31,14.2,15.37,14.2,14.7,181000,24.7619404463243,26.8021848352116,24.7619404463243,25.6338397578146,103796.388880401,0.0,1.0
2001-06-01,14.15,14.6,14.12,14.21,104000,24.6747505151753,25.4594598955166,24.6224365564859,24.7793784325542,59639.9140528268,0.0,1.0
2001-06-04,14.23,14.3,14.09,14.1,150200,24.8142544050138,24.9363203086224,24.5701225977965,24.5875605840263,86133.7989493709,0.0,1.0
2001-06-05,15.03,15.1,14.23,14.23,289800,26.2092933033982,26.3313592070069,24.8142544050138,24.8142544050138,166188.91435105,0.0,1.0
2001-06-06,14.97,15.1,14.9,15.1,340400,26.1046653860194,26.3313592070069,25.9825994824108,26.3313592070069,195206.026380599,0.0,1.0
2001-06-07,15.35,15.35,14.84,14.95,296000,26.767308862752,26.767308862752,25.8779715650319,26.0697894135598,169744.370765738,0.0,1.0
2001-06-08,15.31,15.5,15.3,15.3,288600,26.6975569178328,27.0288786561991,26.680118931603,26.680118931603,165500.761496594,0.0,1.0
2001-06-11,14.99,15.25,14.76,15.25,104000,26.139541358479,26.592929000454,25.7384676751935,26.592929000454,59639.9140528268,0.0,1.0
2001-06-12,14.43,14.89,14.25,14.89,154000,25.1630141296099,25.965161496181,24.8491303774734,25.965161496181,88312.9496551473,0.0,1.0
2001-06-13,14.45,14.96,14.45,14.53,119800,25.1978901020695,26.0872273997896,25.1978901020695,25.3373939919079,68700.5933031601,0.0,1.0
2001-06-14,14.23,14.46,14.13,14.46,137800,24.8142544050138,25.2153280882993,24.6398745427157,25.2153280882993,79022.8861199954,0.0,1.0
2001-06-15,14.02,14.23,13.66,14.23,203600,24.4480566941878,24.8142544050138,23.8202891899148,24.8142544050138,116756.60097265,0.0,1.0
2001-06-18,13.75,14.5,13.75,14.5,133000,23.9772310659831,25.2850800332185,23.9772310659831,25.2850800332185,76270.2747021727,0.0,1.0
2001-06-19,13.51,13.99,13.5,13.76,91400,23.5587193964677,24.3957427354984,23.5412814102379,23.9946690522129,52414.3090810421,0.0,1.0
2001-06-20,13.5,13.6,13.2,13.42,156200,23.5412814102379,23.715661272536,23.0181418233438,23.4017775203995,89574.5632216496,0.0,1.0
2001-06-21,14.5,14.5,13.55,13.55,134400,25.2850800332185,25.2850800332185,23.628471341387,23.628471341387,77073.1196990378,0.0,1.0
2001-06-22,14.0,14.46,13.9,14.45,108800,24.4131807217282,25.2153280882993,24.2388008594302,25.1978901020695,62392.5254706497,0.0,1.0
2001-06-25,14.15,14.2,13.9,13.99,113600,24.6747505151753,24.7619404463243,24.2388008594302,24.3957427354984,65145.1368884724,0.0,1.0
2001-06-26,14.95,15.05,14.06,14.15,115400,26.0697894135598,26.2441692758578,24.5178086391071,24.6747505151753,66177.3661701559,0.0,1.0
2001-06-27,15.38,15.46,14.9,14.95,94800,26.8196228214414,26.9591267112799,25.9825994824108,26.0697894135598,54364.0755019999,0.0,1.0
2001-06-28,15.56,15.56,15.13,15.48,88000,27.133506573578,27.133506573578,26.3836731656963,26.9940026837395,50464.5426600841,0.0,1.0
2001-06-29,16.16,16.35,15.46,15.5,450600,28.1797857473663,28.5111074857326,26.9591267112799,27.0288786561991,258401.396848113,0.0,1.0
2001-07-02,16.25,16.28,15.95,16.16,98800,28.3367276234346,28.389041582124,27.8135880365404,28.1797857473663,56657.9183501854,0.0,1.0
2001-07-03,15.92,16.25,15.92,16.25,53200,27.761274077851,28.3367276234346,27.761274077851,28.3367276234346,30508.1098808691,0.0,1.0
2001-07-05,15.09,15.95,15.09,15.93,102200,26.3139212207771,27.8135880365404,26.3139212207771,27.7787120640808,58607.6847711432,0.0,1.0
2001-07-06,14.81,15.1,14.65,15.1,86800,25.8256576063425,26.3313592070069,25.5466498266656,26.3313592070069,49776.3898056285,0.0,1.0
2001-07-09,15.29,15.3,14.8,14.81,98800,26.6626809453732,26.680118931603,25.8082196201127,25.8256576063425,56657.9183501854,0.0,1.0
2001-07-10,15.03,15.29,14.99,15.29,169400,26.2092933033982,26.6626809453732,26.139541358479,26.6626809453732,97144.2446206623,0.0,1.0
2001-07-11,15.29,15.3,15.0,15.02,69600,26.6626809453732,26.680118931603,26.1569793447088,26.1918553171684,39912.8655584302,0.0,1.0
2001-07-12,16.31,16.31,15.3,15.39,102200,28.4413555408134,28.4413555408134,26.680118931603,26.8370608076713,58607.6847711432,0.0,1.0
2001-07-13,15.73,16.0,15.6,15.9,80400,27.4299523394847,27.9007779676894,27.2032585184972,27.7263981053914,46106.2412485314,0.0,1.0
2001-07-16,15.3,15.75,15.29,15.73,85400,26.680118931603,27.4648283119443,26.6626809453732,27.4299523394847,48973.5448087635,0.0,1.0
2001-07-17,15.65,15.65,15.12,15.31,138200,27.2904484496462,27.2904484496462,26.3662351794665,26.6975569178328,79252.2704048141,0.0,1.0
2001-07-18,15.34,15.65,15.25,15.65,116200,26.7498708765222,27.2904484496462,26.592929000454,27.2904484496462,66636.1347397931,0.0,1.0
2001-07-19,15.51,15.65,15.37,15.44,191200,27.0463166424289,27.2904484496462,26.8021848352116,26.9242507388203,109645.688143274,0.0,1.0
2001-07-20,16.05,16.05,15.3,15.4,116200,27.9879678988384,27.9879678988384,26.680118931603,26.8544987939011,66636.1347397931,0.0,1.0
2001-07-23,15.56,16.1,15.31,16.1,137400,27.133506573578,28.0751578299875,26.6975569178328,28.0751578299875,78793.5018351768,0.0,1.0
2001-07-24,15.31,15.66,15.1,15.5,133600,26.6975569178328,27.307886435876,26.3313592070069,27.0288786561991,76614.3511294006,0.0,1.0
2001-07-25,15.25,15.3,14.35,15.25,162800,26.592929000454,26.680118931603,25.0235102397714,26.592929000454,93359.4039211557,0.0,1.0
2001-07-26,15.9,15.9,15.1,15.15,116400,27.7263981053914,27.7263981053914,26.3313592070069,26.4185491381559,66750.8268822022,0.0,1.0
2001-07-27,15.4,15.9,15.39,15.9,161000,26.8544987939011,27.7263981053914,26.8370608076713,27.7263981053914,92327.1746394721,0.0,1.0
2001-07-30,15.65,15.65,15.33,15.4,211800,27.2904484496462,27.2904484496462,26.7324328902924,26.8544987939011,121458.97881143,0.0,1.0
2001-07-31,15.05,15.49,14.97,15.4,311000,26.2441692758578,27.0114406699693,26.1046653860194,26.8544987939011,178346.281446434,0.0,1.0
2001-08-01,15.18,15.25,14.6,15.13,216600,26.4708630968453,26.592929000454,25.4594598955166,26.3836731656963,124211.590229253,0.0,1.0
2001-08-02,15.25,15.5,15.05,15.23,112000,26.592929000454,27.0288786561991,26.2441692758578,26.5580530279944,64227.599749198,0.0,1.0
2001-08-03,15.6,15.63,15.1,15.25,70000,27.2032585184972,27.2555724771866,26.3313592070069,26.592929000454,40142.2498432488,0.0,1.0
2001-08-06,14.93,15.55,14.68,15.55,104600,26.0349134411002,27.1160685873481,25.598963785355,27.1160685873481,59983.9904800546,0.0,1.0
2001-08-07,14.95,15.02,14.72,15.0,129600,26.0697894135598,26.1918553171684,25.6687157302743,26.1569793447088,74320.5082812149,0.0,1.0
2001-08-08,14.76,14.95,14.3,14.93,102200,25.7384676751935,26.0697894135598,24.9363203086224,26.0349134411002,58607.6847711432,0.0,1.0
2001-08-09,14.44,14.75,14.2,14.75,70800,25.1804521158397,25.7210296889637,24.7619404463243,25.7210296889637,40601.0184128859,0.0,1.0
2001-08-10,14.9,14.9,14.4,14.5,63400,25.9825994824108,25.9825994824108,25.1107001709205,25.2850800332185,36357.4091437424,0.0,1.0
2001-08-13,15.15,15.2,14.85,14.85,74000,26.4185491381559,26.5057390693049,25.8954095512617,25.8954095512617,42436.0926914345,0.0,1.0
2001-08-14,14.8,15.3,14.74,15.1,181600,25.8082196201127,26.680118931603,25.7035917027339,26.3313592070069,104140.465307628,0.0,1.0
2001-08-15,14.18,14.9,14.14,14.9,98400,24.7270644738647,25.9825994824108,24.6573125289455,25.9825994824108,56428.534065367,0.0,1.0
2001-08-16,14.51,14.55,13.0,14.2,257600,25.3025180194483,25.3722699643676,22.6693820987476,24.7619404463243,147723.479423156,0.0,1.0
2001-08-17,14.35,14.6,14.22,14.5,105600,25.0235102397714,25.4594598955166,24.796816418784,25.2850800332185,60557.4511921011,0.0,1.0
2001-08-20,14.95,14.95,14.2,14.35,85000,26.0697894135598,26.0697894135598,24.7619404463243,25.0235102397714,48744.160523945,0.0,1.0
2001-08-21,14.98,15.25,14.91,14.93,128200,26.1221033722492,26.592929000454,26.0000374686406,26.0349134411002,73517.66328435,0.0,1.0
2001-08-22,14.76,14.95,14.55,14.95,143800,25.7384676751935,26.0697894135598,25.3722699643676,26.0697894135598,82463.6503922739,0.0,1.0
2001-08-23,14.82,15.2,14.67,14.71,108600,25.8430955925723,26.5057390693049,25.5815257991252,25.6512777440444,62277.8333282403,0.0,1.0
2001-08-24,15.8,15.8,14.92,14.92,118000,27.5520182430933,27.5520182430933,26.0174754548704,26.0174754548704,67668.3640214765,0.0,1.0
2001-08-27,15.4,15.79,15.2,15.79,121400,26.8544987939011,27.5345802568635,26.5057390693049,27.5345802568635,69618.1304424342,0.0,1.0
2001-08-28,15.06,15.41,15.05,15.41,137400,26.2616072620877,26.8719367801309,26.2441692758578,26.8719367801309,78793.5018351768,0.0,1.0
2001-08-29,14.71,15.16,14.7,15.1,121000,25.6512777440444,26.4359871243857,25.6338397578146,26.3313592070069,69388.7461576159,0.0,1.0
2001-08-30,14.73,15.5,14.6,14.65,84600,25.6861537165041,27.0288786561991,25.4594598955166,25.5466498266656,48514.7762391263,0.0,1.0
2001-08-31,13.75,15.12,13.75,14.72,162200,24.0208260315576,26.4141737888837,24.0208260315576,25.7153861225111,92846.5156472965,0.025,1.0
2001-09-04,14.45,15.0,13.9,13.9,168000,25.2437044477096,26.2045374889719,24.2828714064473,24.2828714064473,96166.5513486179,0.0,1.0
2001-09-05,13.97,14.63,13.88,14.45,87400,24.4051592480625,25.5581588975773,24.2479320231287,25.2437044477096,50029.5034992215,0.0,1.0
2001-09-06,13.85,13.97,13.64,13.95,114000,24.1955229481507,24.4051592480625,23.8286594233051,24.3702198647439,65255.8741294194,0.0,1.0
2001-09-07,13.42,13.82,13.26,13.82,91400,23.4443262068002,24.1431138731728,23.1648111402512,24.1431138731728,52319.1832932362,0.0,1.0
2001-09-10,12.89,13.4,12.88,13.4,55800,22.5184325488565,23.4093868234816,22.5009628571972,23.4093868234816,31941.0331265053,0.0,1.0
2001-09-17,11.95,12.45,11.85,12.45,160400,20.876281532881,21.7497661158467,20.7015846162878,21.7497661158467,91816.1597399897,0.0,1.0
2001-09-18,11.98,12.31,11.63,11.98,157600,20.9286906078589,21.5051904326163,20.3172513997829,20.9286906078589,90213.3838841796,0.0,1.0
2001-09-19,11.3,12.04,11.1,11.99,116600,19.7407515750255,21.0335087578148,19.3913577418392,20.9461602995182,66744.1659955289,0.0,1.0
2001-09-20,11.11,11.95,11.1,11.35,130400,19.4088274334985,20.876281532881,19.3913577418392,19.8281000333221,74643.5612848797,0.0,1.0
2001-09-21,11.0,11.1,10.45,11.03,166800,19.2166608252461,19.3913577418392,18.2558277839838,19.269069900224,95479.6474104133,0.0,1.0
2001-09-24,12.08,12.28,11.3,11.3,99000,21.1033875244521,21.4527813576384,19.7407515750255,19.7407515750255,56669.574901864,0.0,1.0
2001-09-25,12.29,12.7,12.03,12.03,178400,21.4702510492977,22.1865084073296,21.0160390661555,21.0160390661555,102119.718813056,0.0,1.0
2001-09-26,12.0,12.44,11.99,12.39,51000,20.9636299911775,21.7322964241874,20.9461602995182,21.6449479658908,29193.4173736876,0.0,1.0
2001-09-27,11.35,12.0,11.35,12.0,78000,19.8281000333221,20.9636299911775,19.8281000333221,20.9636299911775,44648.7559832868,0.0,1.0
2001-09-28,11.85,11.85,11.25,11.4,132800,20.7015846162878,20.7015846162878,19.6534031167289,19.9154484916187,76017.3691612885,0.0,1.0
2001-10-01,11.55,12.0,10.8,11.75,104800,20.1774938665084,20.9636299911775,18.8672669920598,20.5268876996947,59989.6106031854,0.0,1.0
2001-10-02,12.93,13.35,11.58,11.58,232400,22.5883113154938,23.322038365185,20.2299029414863,20.2299029414863,133030.396032255,0.0,1.0
2001-10-03,13.65,13.65,12.65,12.93,222400,23.8461291149645,23.8461291149645,22.099159949033,22.5883113154938,127306.196547218,0.0,1.0
2001-10-04,13.16,13.64,12.45,13.64,200600,22.990114223658,23.8286594233051,21.7497661158467,23.8286594233051,114827.441669838,0.0,1.0
2001-10-05,12.97,13.16,12.17,13.16,162600,22.6581900821311,22.990114223658,21.2606147493859,22.990114223658,93075.4836266978,0.0,1.0
2001-10-08,12.4,13.06,12.37,12.57,384400,21.6624176575501,22.8154173070649,21.6100085825722,21.9594024157585,220038.228204814,0.0,1.0
2001-10-09,12.2,12.6,12.09,12.46,95600,21.3130238243638,22.0118114907364,21.1208572161114,21.767235807506,54723.3470769517,0.0,1.0
2001-10-10,13.79,13.79,12.15,12.15,178600,24.0907047981949,24.0907047981949,21.2256753660673,21.2256753660673,102234.202802757,0.0,1.0
2001-10-11,15.0,15.5,13.8,13.86,264400,26.2045374889719,27.0780220719377,24.1081744898542,24.2129926398101,151347.834384373,0.0,1.0
2001-10-12,14.4,14.71,13.95,14.7,178000,25.1563559894131,25.6979164308518,24.3702198647439,25.6804467391925,101890.750833654,0.0,1.0
2001-10-15,14.15,14.2,14.0,14.15,112000,24.7196136979302,24.8069621562268,24.4575683230405,24.7196136979302,64111.0342324119,0.0,1.0
2001-10-16,14.1,14.25,14.0,14.15,121800,24.6322652396336,24.8943106145233,24.4575683230405,24.7196136979302,69720.749727748,0.0,1.0
2001-10-17,13.9,14.35,13.9,14.18,114600,24.2828714064473,25.0690075311165,24.2828714064473,24.7720227729081,65599.3260985215,0.0,1.0
2001-10-18,13.65,13.88,13.54,13.85,71600,23.8461291149645,24.2479320231287,23.653962506712,24.1955229481507,40985.2683128632,0.0,1.0
2001-10-19,13.85,13.98,13.2,13.65,83200,24.1955229481507,24.4226289397218,23.0599929902953,23.8461291149645,47625.3397155061,0.0,1.0
2001-10-22,13.85,13.85,13.22,13.7,184400,24.1955229481507,24.1955229481507,23.0949323736139,23.933477573261,105554.238504078,0.0,1.0
2001-10-23,13.57,14.12,13.0,13.8,204200,23.7063715816899,24.6672046229522,22.710599157109,24.1081744898542,116888.153484451,0.0,1.0
2001-10-24,13.93,14.35,13.47,13.47,87800,24.3352804814253,25.0690075311165,23.5316746650968,23.5316746650968,50258.4714786228,0.0,1.0
2001-10-25,13.53,13.8,13.15,13.73,156400,23.6364928150527,24.1081744898542,22.9726445319987,23.985886648239,89526.4799459751,0.0,1.0
2001-10-26,13.9,13.97,13.45,13.45,122800,24.2828714064473,24.4051592480625,23.4967352817782,23.4967352817782,70293.1696762517,0.0,1.0
2001-10-29,13.38,13.8,13.24,13.8,116600,23.374447440163,24.1081744898542,23.1298717569326,24.1081744898542,66744.1659955287,0.0,1.0
2001-10-30,12.78,13.28,12.5,13.28,80000,22.3262659406041,23.1997505235698,21.8371145741433,23.1997505235698,45793.5958802942,0.0,1.0
2001-10-31,12.78,12.85,12.15,12.82,165200,22.3262659406041,22.4485537822193,21.2256753660673,22.3961447072413,94563.7754928075,0.0,1.0
2001-11-01,12.99,12.99,12.65,12.85,172200,22.6931294654497,22.6931294654497,22.099159949033,22.4485537822193,98570.7151323332,0.0,1.0
2001-11-02,13.2,13.35,12.92,12.94,229400,23.0599929902953,23.322038365185,22.5708416238345,22.6057810071531,131313.136186744,0.0,1.0
2001-11-05,13.26,13.65,12.95,13.12,88600,23.1648111402512,23.8461291149645,22.6232506988124,22.9202354570208,50716.4074374258,0.0,1.0
2001-11-06,13.4,13.5,12.81,13.16,64800,23.4093868234816,23.5840837400747,22.378675015582,22.990114223658,37092.8126630383,0.0,1.0
2001-11-07,13.8,13.8,12.79,13.15,112200,24.1081744898542,24.1081744898542,22.3437356322634,22.9726445319987,64225.5182221126,0.0,1.0
2001-11-08,13.54,13.98,13.48,13.85,52200,23.653962506712,24.4226289397218,23.5491443567561,24.1955229481507,29880.321311892,0.0,1.0
2001-11-09,12.86,13.54,12.79,13.54,202200,22.4660234738786,23.653962506712,22.3437356322634,23.653962506712,115743.313587444,0.0,1.0
2001-11-12,13.0,13.0,12.4,12.61,129600,22.710599157109,22.710599157109,21.6624176575501,22.0292811823957,74185.6253260766,0.0,1.0
2001-11-13,13.35,13.36,12.9,13.12,131400,23.322038365185,23.3395080568443,22.5359022405159,22.9202354570208,75215.9812333833,0.0,1.0
2001-11-14,13.91,13.92,13.28,13.44,57400,24.3003410981066,24.317810789766,23.1997505235698,23.4792655901188,32856.9050441111,0.0,1.0
2001-11-15,13.49,13.95,13.47,13.91,58000,23.5666140484154,24.3702198647439,23.5316746650968,24.3003410981066,33200.3570132133,0.0,1.0
2001-11-16,13.7,14.0,13.13,14.0,131600,23.933477573261,24.4575683230405,22.9377051486801,24.4575683230405,75330.465223084,0.0,1.0
2001-11-19,13.55,13.95,13.35,13.6,69200,23.6714321983713,24.3702198647439,23.322038365185,23.7587806566679,39611.4604364545,0.0,1.0
2001-11-20,13.59,13.9,13.26,13.45,77600,23.7413109650086,24.2828714064473,23.1648111402512,23.4967352817782,44419.7880038853,0.0,1.0
2001-11-21,13.26,13.5,13.0,13.49,104400,23.1648111402512,23.5840837400747,22.710599157109,23.5666140484154,59760.6426237839,0.0,1.0
2001-11-23,14.0,14.0,13.15,13.2,46000,24.4575683230405,24.4575683230405,22.9726445319987,23.0599929902953,26331.3176311691,0.0,1.0
2001-11-26,13.47,13.79,13.26,13.65,108600,23.5316746650968,24.0907047981949,23.1648111402512,23.8461291149645,62164.8064074994,0.0,1.0
2001-11-27,13.24,13.54,12.85,13.47,177400,23.1298717569326,23.653962506712,22.4485537822193,23.5316746650968,101547.298864552,0.0,1.0
2001-11-28,12.55,13.15,12.55,13.14,127000,21.9244630324399,22.9726445319987,21.9244630324399,22.9551748403394,72697.3334599669,0.0,1.0
2001-11-29,13.35,13.35,12.65,12.65,120600,23.322038365185,23.322038365185,22.099159949033,22.099159949033,69033.8457895436,0.0,1.0
2001-11-30,12.37,13.29,12.16,13.28,223400,21.6100085825722,23.2172202152291,21.2431450577266,23.1997505235698,127878.616495721,0.0,1.0
2001-12-03,12.46,12.81,12.14,12.38,122000,21.767235807506,22.378675015582,21.208205674408,21.6274782742315,69835.2337174487,0.0,1.0
2001-12-04,13.04,13.12,12.56,12.56,89000,22.7804779237463,22.9202354570208,21.9419327240992,21.9419327240992,50945.3754168272,0.0,1.0
2001-12-05,13.3,13.74,13.2,13.23,148200,23.2783641360367,24.0484754307628,23.1033388417808,23.1558464300576,84673.4756996368,0.025,1.0
2001-12-06,14.18,14.5,13.13,13.2,993800,24.8185867254888,25.3786676671077,22.9808211358017,23.1033388417808,567803.644738859,0.0,1.0
2001-12-07,14.07,14.24,13.93,13.93,175600,24.6260589018073,24.9236019020423,24.381023489849,24.381023489849,100328.355822241,0.0,1.0
2001-12-10,13.97,14.15,13.8,13.97,95400,24.4510336075514,24.766079137212,24.1534906073163,24.4510336075514,54506.407434179,0.0,1.0
2001-12-11,13.92,14.3,13.83,13.87,181000,24.3635209604234,25.0286170785959,24.2059981955931,24.2760083132954,103413.624167572,0.0,1.0
2001-12-12,14.06,14.25,13.91,13.92,428600,24.6085563723817,24.9411044314679,24.3460184309978,24.3635209604234,244878.891260892,0.0,1.0
2001-12-13,13.27,13.96,13.2,13.96,215200,23.22585654776,24.4335310781258,23.1033388417808,24.4335310781258,122953.657021335,0.0,1.0
2001-12-14,14.05,14.05,12.82,13.27,186400,24.5910538429561,24.5910538429561,22.4382427236083,23.22585654776,106498.892512903,0.0,1.0
2001-12-17,14.13,14.18,13.75,13.8,157200,24.7310740783608,24.8185867254888,24.0659779601884,24.1534906073163,89815.5896085216,0.0,1.0
2001-12-18,15.0,15.0,14.15,14.15,183600,26.2537941383873,26.2537941383873,24.766079137212,24.766079137212,104899.12374125,0.0,1.0
2001-12-19,14.19,14.55,14.15,14.55,197800,24.8360892549144,25.4661803142357,24.766079137212,25.4661803142357,113012.236797491,0.0,1.0
2001-12-20,13.99,14.19,13.96,14.19,191600,24.4860386664025,24.8360892549144,24.4335310781258,24.8360892549144,109469.891660259,0.0,1.0
2001-12-21,14.79,15.0,14.03,14.09,245200,25.8862410204499,26.2537941383873,24.5560487841049,24.6610639606585,140094.036717617,0.0,1.0
2001-12-24,14.6,14.69,14.4,14.64,43200,25.5536929613636,25.711215726194,25.2036423728518,25.623703079066,24682.1467626472,0.0,1.0
2001-12-26,14.25,14.61,14.15,14.4,97400,24.9411044314679,25.5711954907892,24.766079137212,25.2036423728518,55649.0994139313,0.0,1.0
2001-12-27,14.41,14.5,14.25,14.25,105200,25.2211449022774,25.3786676671077,24.9411044314679,24.9411044314679,60105.5981349647,0.0,1.0
2001-12-28,14.25,14.55,14.2,14.5,130600,24.9411044314679,25.4661803142357,24.85359178434,25.3786676671077,74617.7862778175,0.0,1.0
2001-12-31,13.68,14.15,13.3,14.15,247600,23.9434602542092,24.766079137212,23.2783641360367,24.766079137212,141465.26709332,0.0,1.0
2002-01-02,14.24,14.24,13.56,13.78,212400,24.9236019020423,24.9236019020423,23.7334299011021,24.1184855484651,121353.888249682,0.0,1.0
2002-01-03,14.52,14.66,14.24,14.24,136800,25.4136727259589,25.6587081379172,24.9236019020423,24.9236019020423,78160.1314150492,0.0,1.0
2002-01-04,15.23,15.27,14.62,14.62,137400,26.6563523151759,26.7263624328783,25.5886980202148,25.5886980202148,78502.9390089749,0.0,1.0
2002-01-07,14.39,15.13,14.12,15.13,142600,25.1861398434262,26.48132702092,24.7135715489352,26.48132702092,81473.9381563306,0.0,1.0
2002-01-08,14.68,14.69,14.27,14.3,92600,25.6937131967684,25.711215726194,24.9761094903191,25.0286170785959,52906.6386625259,0.0,1.0
2002-01-09,14.41,14.95,14.41,14.75,61000,25.2211449022774,26.1662814912593,25.2211449022774,25.8162309027475,34852.1053824415,0.0,1.0
2002-01-10,14.37,14.51,14.25,14.5,49000,25.151134784575,25.3961701965333,24.9411044314679,25.3786676671077,27995.9535039285,0.0,1.0
2002-01-11,13.9,14.45,13.9,14.45,131000,24.3285159015722,25.2911550199798,24.3285159015722,25.2911550199798,74846.324673768,0.0,1.0
2002-01-14,13.99,14.06,13.5,13.9,122600,24.4860386664025,24.6085563723817,23.6284147245486,24.3285159015722,70047.0183588089,0.0,1.0
2002-01-15,14.6,14.6,13.95,13.99,114800,25.5536929613636,25.5536929613636,24.4160285487002,24.4860386664025,65590.5196377753,0.0,1.0
2002-01-16,13.89,14.2,13.87,14.2,154600,24.3110133721466,24.85359178434,24.2760083132954,24.85359178434,88330.0900348438,0.0,1.0
2002-01-17,14.56,14.6,13.95,13.99,93000,25.4836828436613,25.5536929613636,24.4160285487002,24.4860386664025,53135.1770584764,0.0,1.0
2002-01-18,13.9,14.46,13.86,14.46,135200,24.3285159015722,25.3086575494054,24.2585057838699,25.3086575494054,77245.9778312476,0.0,1.0
2002-01-22,13.14,14.05,13.14,14.0,170000,22.9983236652273,24.5910538429561,22.9983236652273,24.5035411958281,97128.8182789353,0.0,1.0
2002-01-23,13.22,13.49,13.01,13.15,199200,23.138343900632,23.610912195123,22.7707907826946,23.0158261946529,113812.121183317,0.0,1.0
2002-01-24,13.2,13.35,13.13,13.22,149400,23.1033388417808,23.3658767831647,22.9808211358017,23.138343900632,85359.090887488,0.0,1.0
2002-01-25,12.5,13.24,12.39,13.2,203200,21.8781617819894,23.1733489594832,21.6856339583079,23.1033388417808,116097.505142822,0.0,1.0
2002-01-28,12.41,12.64,12.21,12.5,298000,21.7206390171591,22.1231971939477,21.3705884286473,21.8781617819894,170261.104983075,0.0,1.0
2002-01-29,12.25,12.52,12.25,12.45,162600,21.4405985463496,21.9131668408406,21.4405985463496,21.7906491348615,92900.8579538525,0.0,1.0
2002-01-30,12.54,12.69,12.17,12.3,188600,21.9481718996918,22.2107098410756,21.3005783109449,21.5281111934776,107755.853690631,0.0,1.0
2002-01-31,12.8,12.85,12.46,12.55,243200,22.4032376647572,22.4907503118851,21.808151664287,21.9656744291174,138951.344737865,0.0,1.0
2002-02-01,12.13,12.4,11.7,12.0,829000,21.2305681932425,21.7031364877335,20.4779594279421,21.0030353107098,473645.82560728,0.0,1.0
2002-02-04,12.21,12.23,12.01,12.05,308600,21.3705884286473,21.4055934874984,21.0205378401354,21.0905479578378,176317.372475761,0.0,1.0
2002-02-05,12.52,12.75,12.16,12.16,451200,21.9131668408406,22.3157250176292,21.2830757815193,21.2830757815193,257791.310632092,0.0,1.0
2002-02-06,12.07,12.54,12.0,12.52,142600,21.125553016689,21.9481718996918,21.0030353107098,21.9131668408406,81473.9381563305,0.0,1.0
2002-02-07,12.0,12.17,11.95,12.08,103000,21.0030353107098,21.3005783109449,20.9155226635819,21.1430555461146,58848.6369572375,0.0,1.0
2002-02-08,11.8,12.1,11.63,12.1,248600,20.652984722198,21.1780606049658,20.355441721963,21.1780606049658,142036.613083196,0.0,1.0
2002-02-11,12.6,12.65,11.8,11.8,93000,22.0531870762453,22.1406997233733,20.652984722198,20.652984722198,53135.1770584765,0.0,1.0
2002-02-12,12.44,12.57,12.05,12.5,131000,21.7731466054359,22.0006794879686,21.0905479578378,21.8781617819894,74846.3246737678,0.0,1.0
2002-02-13,12.68,12.84,12.4,12.4,326200,22.1932073116501,22.4732477824595,21.7031364877335,21.7031364877335,186373.061897581,0.0,1.0
2002-02-14,12.05,12.8,12.01,12.75,126200,21.0905479578378,22.4032376647572,21.0205378401354,22.3157250176292,72103.8639223627,0.0,1.0
2002-02-15,12.35,12.9,12.05,12.25,107200,21.6156238406055,22.5782629590131,21.0905479578378,21.4405985463496,61248.290114717,0.0,1.0
2002-02-19,12.0,12.35,11.97,12.35,96000,21.0030353107098,21.6156238406055,20.9505277224331,21.6156238406055,54849.2150281048,0.0,1.0
2002-02-20,12.3,12.31,11.99,12.01,138400,21.5281111934776,21.5456137229032,20.9855327812842,21.0205378401354,79074.2849988509,0.0,1.0
2002-02-21,11.56,12.3,11.5,12.25,81800,20.2329240159838,21.5281111934776,20.1279088394303,21.4405985463496,46736.1019718642,0.0,1.0
2002-02-22,12.14,12.23,11.5,11.61,88400,21.2480707226681,21.4055934874984,20.1279088394303,20.3204366631118,50506.9855050465,0.0,1.0
2002-02-25,11.88,12.3,11.84,12.2,150800,20.7930049576027,21.5281111934776,20.7229948399004,21.3530858992217,86158.9752733147,0.0,1.0
2002-02-26,12.0,12.15,11.89,11.98,78400,21.0030353107098,21.2655732520937,20.8105074870283,20.9680302518587,44793.5256062856,0.0,1.0
2002-02-27,11.9,12.12,11.9,12.0,47600,20.8280100164539,21.2130656638169,20.8280100164539,21.0030353107098,27196.069118102,0.0,1.0
2002-02-28,11.6,12.04,11.46,11.9,142800,20.3029341336862,21.0730454284122,20.0578987217279,20.8280100164539,81588.2073543057,0.0,1.0
2002-03-01,11.99,12.2,11.6,11.6,146200,20.9855327812842,21.3530858992217,20.3029341336862,20.3029341336862,83530.7837198847,0.0,1.0
2002-03-04,12.89,12.89,11.98,11.98,376600,22.6045167531515,22.6045167531515,21.0086974943952,21.0086974943952,214752.390109079,0.025,1.0
2002-03-05,12.95,13.48,12.86,12.89,301800,22.7097356053771,23.6391688000374,22.5519073270386,22.6045167531515,172098.436895699,0.0,1.0
2002-03-06,13.16,13.31,12.96,12.96,668200,23.078001588167,23.3410487187313,22.7272720807481,22.7272720807481,381034.378839318,0.0,1.0
2002-03-07,13.0,13.51,12.99,13.26,153000,22.7974179822319,23.6917782261502,22.7798815068609,23.2533663418765,87246.7224819148,0.0,1.0
2002-03-08,13.28,13.47,13.01,13.25,179000,23.2884392926184,23.6216323246664,22.8149544576028,23.2358298665056,102072.962903678,0.0,1.0
2002-03-11,13.3,13.56,13.08,13.38,111600,23.3235122433603,23.779460603005,22.9377097851995,23.4638040463279,63638.7858103379,0.0,1.0
2002-03-12,12.92,13.5,12.77,13.2,306000,22.6571261792643,23.6742417507793,22.3940790487001,23.1481474896508,174493.44496383,0.0,1.0
2002-03-13,12.87,12.99,12.8,12.92,72800,22.5694438024096,22.7798815068609,22.4466884748129,22.6571261792643,41513.4731809372,0.0,1.0
2002-03-14,12.89,13.0,12.78,12.97,70400,22.6045167531515,22.7974179822319,22.411615524071,22.744808556119,40144.8971420052,0.0,1.0
2002-03-15,12.48,12.7,12.4,12.4,211400,21.8855212629426,22.2713237211035,21.745229459975,21.745229459975,120548.73942926,0.0,1.0
2002-03-18,12.5,12.7,12.48,12.55,132000,21.9205942136845,22.2713237211035,21.8855212629426,22.0082765905392,75271.6821412599,0.0,1.0
2002-03-19,12.7,12.7,12.35,12.45,95200,22.2713237211035,22.2713237211035,21.6575470831203,21.8329118368298,54286.8495443025,0.0,1.0
2002-03-20,12.7,12.7,12.41,12.68,131800,22.2713237211035,22.2713237211035,21.762765935346,22.2362507703616,75157.6341380154,0.0,1.0
2002-03-21,12.71,12.9,12.31,12.7,223800,22.2888601964744,22.6220532285224,21.5874011816365,22.2713237211035,127619.715630409,0.0,1.0
2002-03-22,12.6,12.8,12.55,12.7,181200,22.095958967394,22.4466884748129,22.0082765905392,22.2713237211035,103327.490939366,0.0,1.0
2002-03-25,12.57,12.8,12.4,12.7,110000,22.0433495412811,22.4466884748129,21.745229459975,22.2713237211035,62726.4017843833,0.0,1.0
2002-03-26,13.05,13.05,12.57,12.57,190600,22.8851003590866,22.8851003590866,22.0433495412811,22.0433495412811,108687.74709185,0.0,1.0
2002-03-27,13.23,13.26,13.02,13.02,141600,23.2007569157637,23.2533663418765,22.8324909329738,22.8324909329738,80745.9862969878,0.0,1.0
2002-03-28,13.35,13.4,13.1,13.24,127600,23.4111946202151,23.4988769970698,22.9727827359414,23.2182933911346,72762.6260698844,0.0,1.0
2002-04-01,13.4,13.47,12.93,13.25,82600,23.4988769970698,23.6216323246664,22.6746626546353,23.2358298665056,47101.8253399096,0.0,1.0
2002-04-02,13.07,13.3,13.07,13.3,179000,22.9201733098285,23.3235122433603,22.9201733098285,23.3235122433603,102072.962903678,0.0,1.0
2002-04-03,13.01,13.33,12.99,13.17,194600,22.8149544576028,23.3761216694732,22.7798815068609,23.095538063538,110968.707156736,0.0,1.0
2002-04-04,12.86,13.2,12.7,13.0,111400,22.5519073270386,23.1481474896508,22.2713237211035,22.7974179822319,63524.7378070936,0.0,1.0
2002-04-05,12.77,13.06,12.74,12.86,159000,22.3940790487001,22.9026368344576,22.3414696225872,22.5519073270386,90668.1625792448,0.0,1.0
2002-04-08,12.78,12.9,12.6,12.7,144200,22.411615524071,22.6220532285224,22.095958967394,22.2713237211035,82228.6103391643,0.0,1.0
2002-04-09,12.89,13.07,12.82,12.85,110800,22.6045167531515,22.9201733098285,22.4817614255548,22.5343708516677,63182.5937973604,0.0,1.0
2002-04-10,12.81,13.1,12.6,12.99,152800,22.4642249501839,22.9727827359414,22.095958967394,22.7798815068609,87132.6744786704,0.0,1.0
2002-04-11,12.35,12.83,12.35,12.81,77800,21.6575470831203,22.4992979009258,21.6575470831203,22.4642249501839,44364.6732620456,0.0,1.0
2002-04-12,13.15,13.15,12.4,12.41,104000,23.0604651127961,23.0604651127961,21.745229459975,21.762765935346,59304.9616870532,0.0,1.0
2002-04-15,12.79,13.29,12.65,13.25,84200,22.429151999442,23.3059757679894,22.1836413442487,23.2358298665056,48014.2093658642,0.0,1.0
2002-04-16,13.29,13.35,12.89,12.89,132200,23.3059757679894,23.4111946202151,22.6045167531515,22.6045167531515,75385.7301445041,0.0,1.0
2002-04-17,13.22,13.54,13.2,13.25,72200,23.1832204403927,23.7443876522631,23.1481474896508,23.2358298665056,41171.3291712043,0.0,1.0
2002-04-18,13.23,13.24,13.09,13.23,64400,23.2007569157637,23.2182933911346,22.9552462605704,23.2007569157637,36723.4570446752,0.0,1.0
2002-04-19,13.24,13.44,13.12,13.33,115000,23.2182933911346,23.5690228985536,23.0078556866833,23.3761216694732,65577.6018654916,0.0,1.0
2002-04-22,12.95,13.2,12.86,13.2,122000,22.7097356053771,23.1481474896508,22.5519073270386,23.1481474896508,69569.2819790433,0.0,1.0
2002-04-23,12.89,13.07,12.82,12.85,147200,22.6045167531515,22.9201733098285,22.4817614255548,22.5343708516677,83939.330387829,0.0,1.0
2002-04-24,12.9,13.1,12.9,12.94,350400,22.6220532285224,22.9727827359414,22.6220532285224,22.6921991300062,199812.101684072,0.0,1.0
2002-04-25,12.59,12.91,12.56,12.9,77200,22.078422492023,22.6395897038934,22.0258130659102,22.6220532285224,44022.5292523126,0.0,1.0
2002-04-26,12.6,12.68,12.5,12.5,430400,22.095958967394,22.2362507703616,21.9205942136845,21.9205942136845,245431.302981805,0.0,1.0
2002-04-29,12.38,12.85,12.31,12.61,200800,21.7101565092331,22.5343708516677,21.5874011816365,22.1134954427649,114504.195257311,0.0,1.0
2002-04-30,12.57,12.77,12.38,12.38,172400,22.0433495412811,22.3940790487001,21.7101565092331,21.7101565092331,98309.3787966153,0.0,1.0
2002-05-01,12.48,12.76,12.43,12.58,115400,21.8855212629426,22.3765425733291,21.7978388860879,22.0608860166521,65805.6978719802,0.0,1.0
2002-05-02,12.4,12.53,12.29,12.48,163000,21.745229459975,21.9732036397973,21.5523282308946,21.8855212629426,92949.1226441316,0.0,1.0
2002-05-03,12.59,12.8,12.41,12.41,263000,22.078422492023,22.4466884748129,21.762765935346,21.762765935346,149973.124266298,0.0,1.0
2002-05-06,12.4,12.86,12.39,12.69,86200,21.745229459975,22.5519073270386,21.7276929846041,22.2537872457325,49154.6893983076,0.0,1.0
2002-05-07,12.35,12.63,12.35,12.45,101400,21.6575470831203,22.1485683935068,21.6575470831203,21.8329118368298,57822.3376448769,0.0,1.0
2002-05-08,13.1,13.35,12.53,12.53,305600,22.9727827359414,23.4111946202151,21.9732036397973,21.9732036397973,174265.348957341,0.0,1.0
2002-05-09,12.56,13.1,12.46,13.1,87600,22.0258130659102,22.9727827359414,21.8504483122007,22.9727827359414,49953.0254210179,0.0,1.0
2002-05-10,12.6,12.95,12.48,12.55,138800,22.095958967394,22.7097356053771,21.8855212629426,22.0082765905392,79149.3142515671,0.0,1.0
2002-05-13,12.93,13.08,12.56,12.6,148600,22.6746626546353,22.9377097851995,22.0258130659102,22.095958967394,84737.6664105393,0.0,1.0
2002-05-14,13.08,13.1,12.88,12.98,113000,22.9377097851995,22.9727827359414,22.5869802777805,22.76234503149,64437.1218330481,0.0,1.0
2002-05-15,13.32,13.74,13.1,13.15,145800,23.3585851941022,24.095117159682,22.9727827359414,23.0604651127961,83140.9943651189,0.0,1.0
2002-05-16,13.29,13.42,13.15,13.22,77800,23.3059757679894,23.5339499478117,23.0604651127961,23.1832204403927,44364.6732620455,0.0,1.0
2002-05-17,12.96,13.46,12.95,13.25,80800,22.7272720807481,23.6040958492955,22.7097356053771,23.2358298665056,46075.3933107106,0.0,1.0
2002-05-20,13.0,13.07,12.9,12.96,88200,22.7974179822319,22.9201733098285,22.6220532285224,22.7272720807481,50295.1694307509,0.0,1.0
2002-05-21,12.84,13.0,12.59,12.96,131600,22.5168343762967,22.7974179822319,22.078422492023,22.7272720807481,75043.5861347713,0.0,1.0
2002-05-22,12.53,12.8,12.0,12.8,1144200,22.0170448282247,22.4914743656246,21.0857572177731,22.4914743656246,651169.40587871,0.025,1.0
2002-05-23,12.31,12.52,12.0,12.52,133800,21.6304726125655,21.9994733638766,21.0857572177731,21.9994733638766,76146.1864242016,0.0,1.0
2002-05-24,12.0,12.31,11.9,12.31,147200,21.0857572177731,21.6304726125655,20.9100425742916,21.6304726125655,83772.1871572679,0.0,1.0
2002-05-28,12.02,12.05,11.65,12.05,83600,21.1209001464694,21.1736145395138,20.470755965588,21.1736145395138,47577.1389018179,0.0,1.0
2002-05-29,11.8,11.97,11.65,11.97,57200,20.7343279308102,21.0330428247286,20.470755965588,21.0330428247286,32552.7792486123,0.0,1.0
2002-05-30,11.64,11.8,11.1,11.8,433200,20.4531845012399,20.7343279308102,19.5043254264401,20.7343279308102,246536.083400329,0.0,1.0
2002-05-31,11.6,11.98,11.31,11.64,247800,20.3828986438473,21.0506142890768,19.8733261777511,20.4531845012399,141024.103108499,0.0,1.0
2002-06-03,10.91,11.74,10.78,11.7,151400,19.1704676038254,20.6288991447213,18.9420385672995,20.5586132873287,86162.426193005,0.0,1.0
2002-06-04,11.35,11.35,10.8,10.95,106800,19.9436120351437,19.9436120351437,18.9771814959958,19.2407534612179,60780.3640516048,0.0,1.0
2002-06-05,11.28,11.31,11.15,11.3,164800,19.8206117847067,19.8733261777511,19.5921827481808,19.855754713403,93788.4269260717,0.0,1.0
2002-06-06,10.83,11.28,10.7,11.2,89400,19.0298958890402,19.8206117847067,18.8014668525143,19.6800400699215,50877.9451892646,0.0,1.0
2002-06-07,10.94,11.23,10.68,10.75,190200,19.2231819968698,19.732754462966,18.766323923818,18.889324174255,108243.682046959,0.0,1.0
2002-06-10,10.6,10.99,10.4,10.96,144200,18.6257522090329,19.3110393186105,18.27432292207,19.2583249255661,82064.8735603127,0.0,1.0
2002-06-11,10.71,10.85,10.6,10.7,113200,18.8190383168625,19.0650388177365,18.6257522090329,18.8014668525143,64422.6330584424,0.0,1.0
2002-06-12,10.77,10.8,10.66,10.71,109000,18.9244671029513,18.9771814959958,18.7311809951218,18.8190383168625,62032.3940227053,0.0,1.0
2002-06-13,10.6,10.85,10.59,10.8,92800,18.6257522090329,19.0650388177365,18.6081807446847,18.9771814959958,52812.9005991471,0.0,1.0
2002-06-14,10.8,10.8,10.54,10.6,175600,18.9771814959958,18.9771814959958,18.520323422944,18.6257522090329,99934.7558751102,0.0,1.0
2002-06-17,10.75,11.09,10.7,10.8,226400,18.889324174255,19.4867539620919,18.8014668525143,18.9771814959958,128845.266116885,0.0,1.0
2002-06-18,10.58,11.1,10.55,10.7,288000,18.5906092803366,19.5043254264401,18.5378948872922,18.8014668525143,163902.105307698,0.0,1.0
2002-06-19,10.58,10.74,10.44,10.59,121400,18.5906092803366,18.8717527099069,18.3446087794626,18.6081807446847,69089.2902234533,0.0,1.0
2002-06-20,10.18,10.62,10.18,10.58,152200,17.8877507064108,18.6608951377292,17.8877507064108,18.5906092803366,86617.7098188601,0.0,1.0
2002-06-21,10.22,10.25,9.95,10.18,198200,17.9580365638034,18.0107509568478,17.4836070264035,17.8877507064108,112796.518305506,0.0,1.0
2002-06-24,10.34,10.59,10.0,10.12,126400,18.1688941359811,18.6081807446847,17.5714643481442,17.782321920322,71934.8128850455,0.0,1.0
2002-06-25,10.17,10.43,9.98,10.34,136000,17.8701792420627,18.3270373151144,17.5363214194479,18.1688941359811,77398.2163953018,0.0,1.0
2002-06-26,10.25,10.36,9.8,10.07,120000,18.0107509568478,18.2040370646774,17.2200350611813,17.6944645985812,68292.5438782077,0.0,1.0
2002-06-27,10.65,10.68,10.14,10.3,141000,18.7136095307736,18.766323923818,17.8174648490183,18.0986082785886,80243.7390568939,0.0,1.0
2002-06-28,10.25,10.94,10.25,10.55,282400,18.0107509568478,19.2231819968698,18.0107509568478,18.5378948872922,160715.119926716,0.0,1.0
2002-07-01,9.65,10.59,9.65,10.4,157600,16.9564630959592,18.6081807446847,16.9564630959592,18.27432292207,89690.8742933792,0.0,1.0
2002-07-02,9.01,9.75,8.86,9.75,239600,15.8318893776779,17.1321777394406,15.5683174124558,17.1321777394406,136357.445943488,0.0,1.0
2002-07-03,9.0,9.35,8.7,9.0,254600,15.8143179133298,16.4293191655149,15.2871739828855,15.8143179133298,144894.013928264,0.0,1.0
2002-07-05,9.9,9.9,9.08,9.08,46200,17.3957497046628,17.3957497046628,15.954889628115,15.954889628115,26292.6293931099,0.0,1.0
2002-07-08,9.85,10.08,9.68,9.7,180600,17.3078923829221,17.7120360629294,17.0091774890036,17.0443204176999,102780.278536702,0.0,1.0
2002-07-09,9.4,9.83,9.38,9.83,72400,16.5171764872556,17.2727494542258,16.4820335585593,17.2727494542258,41203.1681398519,0.0,1.0
2002-07-10,9.0,9.6,9.0,9.48,122600,15.8143179133298,16.8686057742185,15.8143179133298,16.6577482020407,69772.2156622354,0.0,1.0
2002-07-11,8.9,9.06,8.6,9.0,312400,15.6386032698484,15.9197466994187,15.111459339404,15.8143179133298,177788.255896267,0.0,1.0
2002-07-12,9.25,9.37,9.0,9.0,101000,16.2536045220334,16.4644620942111,15.8143179133298,15.8143179133298,57479.5577641581,0.0,1.0
2002-07-15,8.95,9.2,8.29,9.2,178400,15.7264605915891,16.1657472002927,14.5667439446116,16.1657472002927,101528.248565602,0.0,1.0
2002-07-16,8.53,9.15,8.35,8.9,118600,14.988459088967,16.077889878552,14.6721727307004,15.6386032698484,67495.797532962,0.0,1.0
2002-07-17,8.64,8.9,8.36,8.68,89800,15.1817451967966,15.6386032698484,14.6897441950486,15.2520310541892,51105.5870021921,0.0,1.0
2002-07-18,8.21,9.19,7.89,8.64,313400,14.4261722298264,16.1481757359445,13.8638853706858,15.1817451967966,178357.360428586,0.0,1.0
2002-07-19,8.09,8.25,8.04,8.16,145000,14.2153146576487,14.496458087219,14.127457335908,14.3383149080857,82520.1571861674,0.0,1.0
2002-07-22,8.2,8.45,8.02,8.08,183800,14.4086007654783,14.8478873741819,14.0923144072117,14.1977431933005,104601.413040121,0.0,1.0
2002-07-23,7.65,8.3,7.51,8.25,119200,13.4421702263303,14.5843154089597,13.1961697254563,14.496458087219,67837.2602523531,0.0,1.0
2002-07-24,7.5,7.7,7.3,7.55,211400,13.1785982611082,13.5300275480711,12.8271689741453,13.2664555828489,120308.698132109,0.0,1.0
2002-07-25,7.1,7.62,6.81,7.45,118000,12.4757396871824,13.3894558332859,11.9661672210862,13.0907409393675,67154.3348135708,0.0,1.0
2002-07-26,6.62,7.38,6.55,7.2,268000,11.6323093984715,12.9677406889304,11.5093091480345,12.6514543306638,152520.01466133,0.0,1.0
2002-07-29,6.75,7.0,6.63,6.63,290600,11.8607384349974,12.300025043701,11.6498808628196,11.6498808628196,165381.777091725,0.0,1.0
2002-07-30,6.38,6.8,6.25,6.8,1968800,11.210594254116,11.9485957567381,10.9821652175901,11.9485957567381,1120453.00322846,0.0,1.0
2002-07-31,6.45,6.55,6.26,6.35,408600,11.333594504553,11.5093091480345,10.9997366819383,11.1578798610716,232536.111905297,0.0,1.0
2002-08-01,6.29,6.75,6.21,6.5,229800,11.0524510749827,11.8607384349974,10.9118793601976,11.4214518262937,130780.221526768,0.0,1.0
2002-08-02,6.0,6.52,5.9,6.39,116200,10.5428786088865,11.45659475499,10.3671639654051,11.2281657184642,66129.9466553979,0.0,1.0
2002-08-05,5.7,6.05,4.98,6.05,493600,10.0157346784422,10.6307359306273,8.75058924537583,10.6307359306273,280909.997152361,0.0,1.0
2002-08-06,5.9,5.9,5.65,5.75,184400,10.3671639654051,10.3671639654051,9.92787735670149,10.1035920001829,104942.875759512,0.0,1.0
2002-08-07,6.05,6.12,5.58,6.0,98800,10.6307359306273,10.7537361810643,9.80487710626448,10.5428786088865,56227.5277930574,0.0,1.0
2002-08-08,6.19,6.54,5.9,6.0,166000,10.8767364315013,11.4917376836863,10.3671639654051,10.5428786088865,94471.3523648536,0.0,1.0
2002-08-09,6.13,6.53,6.1,6.19,170200,10.7713076454124,11.4741662193382,10.718593252368,10.8767364315013,96861.5914005912,0.0,1.0
2002-08-12,6.09,6.24,5.99,6.1,102200,10.7010217880198,10.964593753242,10.5253071445384,10.718593252368,58162.4832029403,0.0,1.0
2002-08-13,6.1,6.51,6.06,6.12,211200,10.718593252368,11.4390232906419,10.6483073949754,10.7537361810643,120194.877225645,0.0,1.0
2002-08-14,6.35,6.37,6.0,6.07,119800,11.1578798610716,11.1930227897679,10.5428786088865,10.6658788593235,68178.7229717438,0.0,1.0
2002-08-15,6.39,7.04,6.15,6.38,201000,11.2281657184642,12.3703109010935,10.8064505741087,11.210594254116,114390.010995997,0.0,1.0
2002-08-16,6.38,6.45,6.23,6.4,56600,11.210594254116,11.333594504553,10.9470222888939,11.2457371828123,32211.3165292213,0.0,1.0
2002-08-19,7.0,7.04,6.39,6.42,134400,12.300025043701,12.3703109010935,11.2281657184642,11.2808801115086,76487.6491435923,0.0,1.0
2002-08-20,6.52,7.11,6.52,7.01,153600,11.45659475499,12.4933111515305,11.45659475499,12.3175965080491,87414.456164106,0.0,1.0
2002-08-21,6.8,6.8,6.45,6.55,105600,11.9485957567381,11.9485957567381,11.333594504553,11.5093091480345,60097.4386128225,0.0,1.0
2002-08-22,7.0,7.17,6.5,6.75,138200,12.300025043701,12.5987399376194,11.4214518262937,11.8607384349974,78650.2463664021,0.0,1.0
2002-08-23,6.75,7.05,6.75,7.0,137000,11.8607384349974,12.3878823654417,11.8607384349974,12.300025043701,77967.32092762,0.0,1.0
2002-08-26,6.85,6.85,6.48,6.77,154000,12.0364530784788,12.0364530784788,11.3863088975975,11.8958813636936,87642.097977033,0.0,1.0
2002-08-27,6.41,6.85,6.41,6.85,110800,11.2633086471605,12.0364530784788,11.2633086471605,12.0364530784788,63056.7821808781,0.0,1.0
2002-08-28,6.4,6.49,6.25,6.25,67800,11.2457371828123,11.4038803619456,10.9821652175901,10.9821652175901,38585.2872911873,0.0,1.0
2002-08-29,6.47,6.72,6.21,6.37,217600,11.3687374332493,11.8080240419529,10.9118793601976,11.1930227897679,123837.146232483,0.0,1.0
2002-08-30,6.45,6.6,6.41,6.48,133600,11.333594504553,11.5971664697752,11.2633086471605,11.3863088975975,76032.365517738,0.0,1.0
2002-09-03,5.81,6.35,5.62,6.35,58600,10.2529494471422,11.2058913923154,9.91765505902563,11.2058913923154,33206.6398800882,0.025,1.0
2002-09-04,6.24,6.24,5.7,5.83,49200,11.011773588669,11.011773588669,10.0588316434957,10.2882435932597,27879.9775102449,0.0,1.0
2002-09-05,6.21,6.26,6.03,6.21,184800,10.9588323694927,11.0470677347866,10.641185054435,10.9588323694927,104719.915526286,0.0,1.0
2002-09-06,5.9,6.42,5.8,6.26,122800,10.411773104671,11.3294209037268,10.2353023740834,11.0470677347866,69586.6105337006,0.0,1.0
2002-09-09,6.28,6.42,5.9,5.9,113200,11.0823618809041,11.3294209037268,10.411773104671,10.411773104671,64146.6149219452,0.0,1.0
2002-09-10,6.56,6.59,6.3,6.3,178200,11.5764799265495,11.6294211457258,11.1176560270216,11.1176560270216,100979.918543204,0.0,1.0
2002-09-11,6.58,6.75,6.55,6.6,99800,11.611774072667,11.911774314666,11.5588328534907,11.6470682187845,56553.2877138706,0.0,1.0
2002-09-12,6.39,6.48,6.22,6.48,58400,11.2764796845505,11.4353033420794,10.9764794425515,11.4353033420794,33093.3066381767,0.0,1.0
2002-09-13,6.82,6.82,6.37,6.39,175400,12.0353038260774,12.0353038260774,11.241185538433,11.2764796845505,99393.2531564415,0.0,1.0
2002-09-16,6.6,6.72,6.5,6.72,113400,11.6470682187845,11.8588330954897,11.4705974881969,11.8588330954897,64259.9481638571,0.0,1.0
2002-09-17,6.5,6.7,6.4,6.64,103800,11.4705974881969,11.8235389493722,11.2941267576093,11.7176565110196,58819.9525521018,0.0,1.0
2002-09-18,6.1,6.45,6.1,6.45,106800,10.7647145658463,11.3823621229031,10.7647145658463,11.3823621229031,60519.9511807754,0.0,1.0
2002-09-19,5.8,6.25,5.79,6.05,59600,10.2353023740834,11.0294206617278,10.2176553010246,10.6764792005525,33773.3060896461,0.0,1.0
2002-09-20,5.85,5.92,5.59,5.82,177400,10.3235377393772,10.4470672507886,9.86471383984934,10.2705965202009,100526.585575558,0.0,1.0
2002-09-23,5.61,5.99,5.61,5.86,89600,9.90000798596687,10.5705967621999,9.90000798596687,10.341184812436,50773.2923763807,0.0,1.0
2002-09-24,6.02,6.23,5.6,5.61,147800,10.6235379813762,10.9941265156103,9.8823609129081,9.90000798596687,83753.265772646,0.0,1.0
2002-09-25,5.95,6.1,5.89,6.09,108600,10.5000084699649,10.7647145658463,10.3941260316123,10.7470674927876,61539.9503579791,0.0,1.0
2002-09-26,6.1,6.5,5.9,6.4,134800,10.7647145658463,11.4705974881969,10.411773104671,11.2941267576093,76386.6050483944,0.0,1.0
2002-09-27,5.7,5.98,5.55,5.6,140000,10.0588316434957,10.5529496891412,9.79412554761428,9.8823609129081,79333.2693380953,0.0,1.0
2002-09-30,6.12,6.12,5.39,5.65,661600,10.8000087119639,10.8000087119639,9.51177237867405,9.97059627820193,374906.364243453,0.0,1.0
2002-10-01,6.33,6.33,5.83,6.08,167200,11.1705972461979,11.1705972461979,10.2882435932597,10.7294204197288,94746.5902380677,0.0,1.0
2002-10-02,5.68,6.39,5.68,6.23,168000,10.0235374973782,11.2764796845505,10.0235374973782,10.9941265156103,95199.9232057141,0.0,1.0
2002-10-03,5.99,6.06,5.72,5.72,126400,10.5705967621999,10.6941262736113,10.0941257896133,10.0941257896133,71626.6088881087,0.0,1.0
2002-10-04,5.29,6.25,5.29,6.25,156000,9.33530164808641,11.0294206617278,9.33530164808641,11.0294206617278,88399.92869102,0.0,1.0
2002-10-07,5.2,5.46,4.9,5.3,103600,9.17647799055752,9.6353018900854,8.64706579879459,9.35294872114517,58706.6193101903,0.0,1.0
2002-10-08,5.39,5.42,4.9,5.1,137000,9.51177237867405,9.56471359785034,8.64706579879459,9.00000725996988,77633.2707094214,0.0,1.0
2002-10-09,4.99,5.62,4.99,5.29,81600,8.80588945632347,9.91765505902563,8.80588945632347,9.33530164808641,46239.9626999182,0.0,1.0
2002-10-10,5.1,5.48,4.95,4.99,85800,9.00000725996988,9.67059603620293,8.73530116408841,8.80588945632347,48619.960780061,0.0,1.0
2002-10-11,4.99,5.5,4.99,5.15,101600,8.80588945632347,9.70589018232046,8.80588945632347,9.0882426252637,57573.2868910746,0.0,1.0
2002-10-14,5.13,5.19,4.97,4.99,57400,9.05294847914617,9.15883091749876,8.77059531020594,8.80588945632347,32526.6404286189,0.0,1.0
2002-10-15,5.4,5.49,5.15,5.22,75200,9.52941945173281,9.68824310926169,9.0882426252637,9.21177213667505,42613.2989587481,0.0,1.0
2002-10-16,4.6,5.11,4.4,5.1,138000,8.11765360703166,9.01765433302864,7.76471214585637,9.00000725996988,78199.9369189792,0.0,1.0
2002-10-17,5.19,5.45,4.7,4.7,82400,9.15883091749876,9.61765481702664,8.2941243376193,8.2941243376193,46693.2956675644,0.0,1.0
2002-10-18,5.42,5.5,5.02,5.29,42600,9.56471359785034,9.70589018232046,8.85883067549976,9.33530164808641,24139.9805271632,0.0,1.0
2002-10-21,5.67,5.67,5.16,5.3,32400,10.0058904243195,10.0058904243195,9.10588969832247,9.35294872114517,18359.9851896733,0.0,1.0
2002-10-22,5.51,5.75,5.45,5.57,91000,9.72353725537922,10.1470670087896,9.61765481702664,9.82941969373181,51566.6250697617,0.0,1.0
2002-10-23,5.85,5.85,5.4,5.41,57400,10.3235377393772,10.3235377393772,9.52941945173281,9.54706652479158,32526.640428619,0.0,1.0
2002-10-24,5.98,6.2,5.75,5.75,85200,10.5529496891412,10.941185296434,10.1470670087896,10.1470670087896,48279.9610543261,0.0,1.0
2002-10-25,5.54,5.95,5.29,5.8,136200,9.77647847455552,10.5000084699649,9.33530164808641,10.2353023740834,77179.9377417752,0.0,1.0
2002-10-28,5.13,5.58,5.05,5.57,108800,9.05294847914617,9.84706676679057,8.91177189467606,9.82941969373181,61653.2835998909,0.0,1.0
2002-10-29,4.9,5.06,4.7,5.06,88600,8.64706579879459,8.92941896773482,8.2941243376193,8.92941896773482,50206.6261668229,0.0,1.0
2002-10-30,4.88,5.0,4.7,4.9,190600,8.61177165267706,8.82353652938223,8.2941243376193,8.64706579879459,108006.579541721,0.0,1.0
2002-10-31,4.9,4.9,4.73,4.87,243200,8.64706579879459,8.64706579879459,8.3470655567956,8.5941245796183,137813.222164462,0.0,1.0
2002-11-01,5.4,5.5,4.86,4.88,101800,9.52941945173281,9.70589018232046,8.57647750655953,8.61177165267706,57686.6201329862,0.0,1.0
2002-11-04,6.95,6.95,5.64,5.65,348400,12.2647157758413,12.2647157758413,9.95294920514316,9.97059627820193,197426.507409945,0.0,1.0
2002-11-05,6.61,6.74,6.25,6.65,124000,11.6647152918433,11.8941272416073,11.0294206617278,11.7353035840784,70266.6099851699,0.0,1.0
2002-11-06,7.11,7.15,6.5,6.61,147000,12.5470689447815,12.6176572370166,11.4705974881969,11.6647152918433,83299.9328049999,0.0,1.0
2002-11-07,6.9,7.3,6.84,7.01,79200,12.1764804105475,12.8823633328981,12.0705979721949,12.3705982141939,44879.9637969794,0.0,1.0
2002-11-08,7.04,7.07,6.56,6.82,93200,12.4235394333702,12.4764806525465,11.5764799265495,12.0353038260774,52813.2907307888,0.0,1.0
2002-11-11,6.58,6.96,6.55,6.94,66200,11.611774072667,12.2823628489001,11.5588328534907,12.2470687027825,37513.3030727278,0.0,1.0
2002-11-12,7.1,7.1,6.7,6.78,108600,12.5294218717228,12.5294218717228,11.8235389493722,11.9647155338423,61539.9503579792,0.0,1.0
2002-11-13,7.0,7.3,6.8,7.0,102200,12.3529511411351,12.8823633328981,12.0000096799598,12.3529511411351,57913.2866168094,0.0,1.0
2002-11-14,7.85,7.85,6.9,6.9,110200,13.8529523511301,13.8529523511301,12.1764804105475,12.1764804105475,62446.6162932719,0.0,1.0
2002-11-15,7.59,7.78,7.4,7.75,72600,13.3941284516022,13.7294228397188,13.0588340634857,13.6764816205425,41139.9668138979,0.0,1.0
2002-11-18,7.65,7.85,7.21,7.69,94000,13.5000108899548,13.8529523511301,12.7235396753692,13.5705991821899,53266.6236984352,0.0,1.0
2002-11-19,7.45,7.79,7.42,7.67,81600,13.1470694287795,13.7470699127775,13.0941282096032,13.5353050360723,46239.9626999183,0.0,1.0
2002-11-20,8.05,8.05,7.28,7.35,82000,14.2058938123054,14.2058938123054,12.8470691867805,12.9705986981919,46466.6291837413,0.0,1.0
2002-11-21,8.16,8.38,7.7,8.05,92600,14.4000116159518,14.7882472232446,13.5882462552486,14.2058938123054,52473.2910050542,0.0,1.0
2002-11-22,8.23,8.29,8.0,8.2,95400,14.5235411273632,14.6294235657157,14.1176584470116,14.4705999081869,54059.9563918159,0.0,1.0
2002-11-25,8.1,8.3,8.1,8.2,213800,14.2941291775992,14.6470706387745,14.2941291775992,14.4705999081869,121153.235603462,0.0,1.0
2002-11-26,7.95,8.08,7.9,8.05,141800,14.0294230817178,14.2588350314817,13.9411877164239,14.2058938123054,80353.2685152987,0.0,1.0
2002-11-27,8.59,8.59,7.91,7.91,203200,15.1588357574787,15.1588357574787,13.9588347894827,13.9588347894827,115146.573782149,0.0,1.0
2002-11-29,8.1,8.69,8.0,8.69,38800,14.2941291775992,15.3353064880663,14.1176584470116,15.3353064880663,21986.6489308435,0.0,1.0
2002-12-02,8.5,8.55,8.2,8.2,135200,15.0000120999498,15.0882474652436,14.4705999081869,14.4705999081869,76613.2715322174,0.0,1.0
2002-12-03,7.88,8.5,7.88,8.5,67200,13.9058935703064,15.0000120999498,13.9058935703064,15.0000120999498,38079.9692822856,0.0,1.0
2002-12-04,7.68,7.95,7.5,7.58,73800,13.5529521091311,14.0294230817178,13.2353047940734,13.3764813785435,41819.9662653672,0.0,1.0
2002-12-05,7.2,7.73,6.95,7.73,100800,12.7058926023104,13.6411874744249,12.2647157758413,13.6411874744249,57119.9539234284,0.0,1.0
2002-12-06,7.05,7.1,6.68,7.0,91800,12.441186506429,12.5294218717228,11.7882448032547,12.3529511411351,52019.9580374077,0.0,1.0
2002-12-09,6.91,7.31,6.65,7.0,203600,12.1941274836062,12.9000104059568,11.7353035840784,12.3529511411351,115373.240265973,0.0,1.0
2002-12-10,7.25,7.48,6.91,6.91,179400,12.7941279676042,13.2000106479558,12.1941274836062,12.1941274836062,101659.917994673,0.0,1.0
2002-12-11,7.35,7.38,7.13,7.15,119600,12.9705986981919,13.0235399173682,12.5823630908991,12.6176572370166,67773.2786631153,0.0,1.0
2002-12-12,7.3,7.35,7.09,7.25,147200,12.8823633328981,12.9705986981919,12.511774798664,12.7941279676042,83413.266046911,0.0,1.0
2002-12-13,6.66,7.27,6.66,7.27,49400,11.797068339784,12.8775806051396,11.797068339784,12.8775806051396,27888.6237261574,0.025,1.0
2002-12-16,7.0,7.28,6.67,6.67,132400,12.3993210778511,12.8952939209651,11.8147816556095,11.8147816556095,74746.0279624134,0.0,1.0
2002-12-17,7.05,7.19,6.75,7.0,165800,12.4878876569786,12.7358740785356,11.9564881822136,12.3993210778511,93601.8990647141,0.0,1.0
2002-12-18,6.6,7.03,6.56,7.03,118600,11.690788444831,12.4524610253276,11.619935181529,12.4524610253276,66955.2788243373,0.0,1.0
2002-12-19,6.5,6.78,6.47,6.58,240200,11.513655286576,12.0096281296901,11.4605153390995,11.65536181318,135604.198765647,0.0,1.0
2002-12-20,6.0,6.5,5.95,6.5,177400,10.6279894953009,11.513655286576,10.5394229161734,11.513655286576,100150.64471701,0.0,1.0
2002-12-23,6.4,6.48,5.94,6.1,194400,11.336522128321,11.478228654925,10.5217096003479,10.805122653556,109747.944379858,0.0,1.0
2002-12-24,6.2,6.65,6.15,6.4,90600,10.982255811811,11.7793550239585,10.8936892326835,11.336522128321,51147.9617325879,0.0,1.0
2002-12-26,6.09,6.39,6.0,6.21,168000,10.7874093377305,11.3188088124955,10.6279894953009,10.9999691276365,94843.9025504939,0.0,1.0
2002-12-27,6.22,6.3,5.7,5.7,116600,11.017682443462,11.159388970066,10.0965900205359,10.0965900205359,65826.1847463548,0.0,1.0
2002-12-30,5.97,6.26,5.65,6.24,200400,10.5748495478244,11.088535706764,10.0080234414084,11.053109075113,113135.226613804,0.0,1.0
2002-12-31,5.9,6.48,5.9,5.97,136800,10.4508563370459,11.478228654925,10.4508563370459,10.5748495478244,77230.0349339742,0.0,1.0
2003-01-02,6.5,6.5,5.95,6.0,171800,11.513655286576,11.513655286576,10.5394229161734,10.6279894953009,96989.1812986604,0.0,1.0
2003-01-03,6.27,6.5,6.21,6.4,217200,11.1062490225895,11.513655286576,10.9999691276365,11.336522128321,122619.616868853,0.0,1.0
2003-01-06,6.09,6.35,5.99,6.3,159200,10.7874093377305,11.2479555491935,10.6102761794754,11.159388970066,89875.8886073728,0.0,1.0
2003-01-07,6.16,6.29,6.0,6.0,87800,10.911402548509,11.1416756542405,10.6279894953009,10.6279894953009,49567.230023413,0.0,1.0
2003-01-08,5.99,6.16,5.99,6.16,86600,10.6102761794754,10.911402548509,10.6102761794754,10.911402548509,48889.7735766241,0.0,1.0
2003-01-09,5.88,6.03,5.88,6.0,130200,10.4154297053949,10.6811294427774,10.4154297053949,10.6279894953009,73504.0244766333,0.0,1.0
2003-01-10,5.99,6.15,5.85,5.89,196000,10.6102761794754,10.8936892326835,10.3622897579184,10.4331430212204,110651.219642244,0.0,1.0
2003-01-13,5.9,6.0,5.8,6.0,139800,10.4508563370459,10.6279894953009,10.2737231787909,10.6279894953009,78923.6760509473,0.0,1.0
2003-01-14,5.91,5.91,5.79,5.9,74800,10.4685696528714,10.4685696528714,10.2560098629654,10.4508563370459,42228.1185165297,0.0,1.0
2003-01-15,5.94,6.0,5.85,6.0,118000,10.5217096003479,10.6279894953009,10.3622897579184,10.6279894953009,66616.5506009426,0.0,1.0
2003-01-16,5.68,6.07,5.6,6.0,70000,10.0611633888849,10.7519827060795,9.91945686228088,10.6279894953009,39518.2927293726,0.0,1.0
2003-01-17,5.4,5.66,5.4,5.65,49200,9.56519054577085,10.0257367572339,9.56519054577085,10.0080234414084,27775.7143183591,0.0,1.0
2003-01-21,5.45,5.5,5.2,5.5,621600,9.65375712489836,9.74232370402586,9.21092422926082,9.74232370402586,350922.439436829,0.0,1.0
2003-01-22,5.1,5.47,5.1,5.43,52400,9.0337910710058,9.68918375654936,9.0337910710058,9.61833049324735,29582.2648431304,0.0,1.0
2003-01-23,5.93,6.18,5.72,6.0,384200,10.5039962845224,10.94682918016,10.1320166521869,10.6279894953009,216898.972380357,0.0,1.0
2003-01-24,5.6,5.9,5.6,5.89,246000,9.91945686228088,10.4508563370459,9.91945686228088,10.4331430212204,138878.571591795,0.0,1.0
2003-01-27,5.55,5.72,5.5,5.61,132800,9.83089028315337,10.1320166521869,9.74232370402586,9.93717017810638,74971.8467780098,0.0,1.0
2003-01-28,5.75,5.77,5.5,5.7,67400,10.1851565996634,10.2205832313144,9.74232370402586,10.0965900205359,38050.470427996,0.0,1.0
2003-01-29,5.69,5.85,5.45,5.85,100400,10.0788767047104,10.3622897579184,9.65375712489836,10.3622897579184,56680.5227147002,0.0,1.0
2003-01-30,5.68,5.88,5.66,5.76,140000,10.0611633888849,10.4154297053949,10.0257367572339,10.2028699154889,79036.5854587452,0.0,1.0
2003-01-31,5.63,5.79,5.6,5.69,33600,9.97259680975738,10.2560098629654,9.91945686228088,10.0788767047104,18968.7805100989,0.0,1.0
2003-02-03,5.75,5.8,5.66,5.7,74000,10.1851565996634,10.2737231787909,10.0257367572339,10.0965900205359,41776.4808853368,0.0,1.0
2003-02-04,5.84,5.87,5.5,5.75,107200,10.3445764420929,10.3977163895694,9.74232370402586,10.1851565996634,60519.4425798393,0.0,1.0
2003-02-05,5.67,5.89,5.56,5.89,245800,10.0434500730594,10.4331430212204,9.84860359897887,10.4331430212204,138765.662183997,0.0,1.0
2003-02-06,5.55,5.7,5.43,5.63,152400,9.83089028315337,10.0965900205359,9.61833049324735,9.97259680975738,86036.9687422342,0.0,1.0
2003-02-07,5.5,5.6,5.34,5.58,169600,9.74232370402586,9.91945686228088,9.45891065081784,9.88403023062988,95747.17781288,0.0,1.0
2003-02-10,5.74,5.75,5.36,5.5,79600,10.1674432838379,10.1851565996634,9.49433728246884,9.74232370402586,44937.9443036866,0.0,1.0
2003-02-11,5.71,5.91,5.62,5.69,143400,10.1143033363614,10.4685696528714,9.95488349393188,10.0788767047104,80956.0453913148,0.0,1.0
2003-02-12,5.5,5.89,5.46,5.81,101000,9.74232370402586,10.4331430212204,9.67147044072386,10.2914364946164,57019.2509380948,0.0,1.0
2003-02-13,5.63,5.72,5.4,5.5,77000,9.97259680975738,10.1320166521869,9.56519054577085,9.74232370402586,43470.1220023099,0.0,1.0
2003-02-14,5.8,5.91,5.6,5.6,70000,10.2737231787909,10.4685696528714,9.91945686228088,9.91945686228088,39518.2927293727,0.0,1.0
2003-02-18,5.74,5.9,5.55,5.75,126600,10.1674432838379,10.4508563370459,9.83089028315337,10.1851565996634,71471.6551362654,0.0,1.0
2003-02-19,5.81,5.85,5.55,5.78,85600,10.2914364946164,10.3622897579184,9.83089028315337,10.2382965471399,48325.2265376329,0.0,1.0
2003-02-20,5.61,5.81,5.58,5.81,24200,9.93717017810638,10.2914364946164,9.88403023062988,10.2914364946164,13662.0383435831,0.0,1.0
2003-02-21,5.61,5.71,5.45,5.64,58000,9.93717017810638,10.1143033363614,9.65375712489836,9.99031012558289,32743.7282614802,0.0,1.0
2003-02-24,5.48,5.76,5.42,5.71,63400,9.70689707237486,10.2028699154889,9.60061717742185,10.1143033363614,35792.2822720318,0.0,1.0
2003-02-25,5.65,5.7,5.4,5.45,35600,10.0080234414084,10.0965900205359,9.56519054577085,9.65375712489836,20097.8745880809,0.0,1.0
2003-02-26,5.53,5.65,5.5,5.6,36000,9.79546365150237,10.0080234414084,9.74232370402586,9.91945686228088,20323.6934036774,0.0,1.0
2003-02-27,5.75,5.79,5.55,5.55,52200,10.1851565996634,10.2560098629654,9.83089028315337,9.83089028315337,29469.3554353322,0.0,1.0
2003-02-28,5.49,5.86,5.49,5.7,27600,9.72461038820036,10.3800030737439,9.72461038820036,10.0965900205359,15581.4982761526,0.0,1.0
2003-03-03,5.12,5.61,5.12,5.52,82400,9.06921770265681,9.93717017810638,9.06921770265681,9.77775033567687,46518.6760128615,0.0,1.0
2003-03-04,5.02,5.39,4.85,5.1,168600,8.93636783396554,9.59502442730563,8.63374183162009,9.0787800703634,94710.9626332849,0.025,1.0
2003-03-05,4.75,5.06,4.74,5.0,116800,8.45572653612277,9.00757395216447,8.43792500657304,8.90076477486608,65612.3394754904,0.0,1.0
2003-03-06,4.71,4.78,4.6,4.75,117600,8.38452041792385,8.50913112477197,8.18870359287679,8.45572653612277,66061.7390609389,0.0,1.0
2003-03-07,4.5,4.7,4.49,4.65,96200,8.01068829737947,8.36671888837411,7.99288676782974,8.27771124062545,54040.3001501899,0.0,1.0
2003-03-10,4.35,4.46,4.27,4.45,290000,7.74366535413349,7.93948217918054,7.60125311773563,7.92168064963081,162907.349725105,0.0,1.0
2003-03-11,4.62,4.69,4.45,4.45,142600,8.22430665197626,8.34891735882438,7.92168064963081,7.92168064963081,80105.4761062066,0.0,1.0
2003-03-12,4.62,4.72,4.51,4.58,89200,8.22430665197626,8.40232194747358,8.0284898269292,8.15310053377733,50108.0537775149,0.0,1.0
2003-03-13,4.9,4.99,4.65,4.67,44400,8.72274947936876,8.88296324531635,8.27771124062545,8.31331429972492,24941.6769923953,0.0,1.0
2003-03-14,5.52,5.66,4.9,4.9,265000,9.82644431145215,10.0756657251484,8.72274947936876,8.72274947936876,148863.612679837,0.0,1.0
2003-03-17,6.15,6.4,5.42,5.42,290000,10.9479406730853,11.3929789118286,9.64842901595483,9.64842901595483,162907.349725104,0.0,1.0
2003-03-18,6.2,6.2,5.98,6.05,113200,11.0369483208339,11.0369483208339,10.6453146707398,10.769925377588,63590.0413409721,0.0,1.0
2003-03-19,6.26,6.32,6.05,6.3,106000,11.1437574981323,11.2505666754307,10.769925377588,11.2149636163313,59545.4450719349,0.0,1.0
2003-03-20,6.52,6.62,6.1,6.16,101000,11.6065972664254,11.7846125619227,10.8589330253366,10.965742202635,56736.6976628811,0.0,1.0
2003-03-21,6.82,6.82,6.4,6.62,122000,12.1406431529173,12.1406431529173,11.3929789118286,11.7846125619227,68533.4367809063,0.0,1.0
2003-03-24,6.5,6.75,6.3,6.72,144400,11.5709942073259,12.0160324460692,11.2149636163313,11.96262785742,81116.6251734659,0.0,1.0
2003-03-25,6.87,6.87,6.4,6.4,90400,12.229650800666,12.229650800666,11.3929789118286,11.3929789118286,50782.1531556877,0.0,1.0
2003-03-26,6.5,6.77,6.5,6.77,188400,11.5709942073259,12.0516355051687,11.5709942073259,12.0516355051687,105833.602373137,0.0,1.0
2003-03-27,6.46,6.53,6.35,6.5,86800,11.499788089127,11.6243987959751,11.3039712640799,11.5709942073259,48759.8550211691,0.0,1.0
2003-03-28,6.49,6.51,6.37,6.41,36400,11.5531926777762,11.5887957368756,11.3395743231794,11.4107804413783,20447.6811379096,0.0,1.0
2003-03-31,6.65,6.65,6.4,6.49,96800,11.8380171505719,11.8380171505719,11.3929789118286,11.5531926777762,54377.3498392762,0.0,1.0
2003-04-01,6.48,6.55,6.35,6.55,163600,11.5353911482264,11.6600018550746,11.3039712640799,11.6600018550746,91902.2152242317,0.0,1.0
2003-04-02,6.83,6.83,6.45,6.53,91400,12.1584446824671,12.1584446824671,11.4819865595772,11.6243987959751,51343.9026374983,0.0,1.0
2003-04-03,6.59,6.83,6.42,6.83,50000,11.7312079732735,12.1584446824671,11.428581970928,12.1584446824671,28087.4740905353,0.0,1.0
2003-04-04,6.4,6.62,6.4,6.55,51200,11.3929789118286,11.7846125619227,11.3929789118286,11.6600018550746,28761.5734687081,0.0,1.0
2003-04-07,6.68,6.79,6.61,6.65,96400,11.8914217392211,12.0872385642681,11.766811032373,11.8380171505719,54152.6500465519,0.0,1.0
2003-04-08,6.72,6.74,6.53,6.62,47400,11.96262785742,11.9982309165195,11.6243987959751,11.7846125619227,26626.9254378275,0.0,1.0
2003-04-09,6.61,6.74,6.5,6.68,62400,11.766811032373,11.9982309165195,11.5709942073259,11.8914217392211,35053.1676649879,0.0,1.0
2003-04-10,6.61,6.64,6.5,6.51,40200,11.766811032373,11.8202156210222,11.5709942073259,11.5887957368756,22582.3291687903,0.0,1.0
2003-04-11,6.45,6.67,6.45,6.63,34400,11.4819865595772,11.8736202096713,11.4819865595772,11.8024140914724,19324.1821742883,0.0,1.0
2003-04-14,6.65,6.7,6.32,6.46,130400,11.8380171505719,11.9270247983205,11.2505666754307,11.499788089127,73252.1324281159,0.0,1.0
2003-04-15,6.7,6.74,6.49,6.6,54000,11.9270247983205,11.9982309165195,11.5531926777762,11.7490095028232,30334.4720177782,0.0,1.0
2003-04-16,6.58,6.75,6.47,6.75,54200,11.7134064437238,12.0160324460692,11.5175896186767,12.0160324460692,30446.8219141401,0.0,1.0
2003-04-17,6.94,6.94,6.56,6.68,74400,12.3542615075141,12.3542615075141,11.6778033846243,11.8914217392211,41794.1614467165,0.0,1.0
2003-04-21,6.89,6.89,6.58,6.89,61400,12.2652538597655,12.2652538597655,11.7134064437238,12.2652538597655,34491.4181831772,0.0,1.0
2003-04-22,6.97,7.0,6.74,6.84,112400,12.4076660961633,12.4610706848125,11.9982309165195,12.1762462120168,63140.6417555234,0.0,1.0
2003-04-23,6.96,7.0,6.88,6.98,81000,12.3898645666136,12.4610706848125,12.2474523302157,12.425467625713,45501.7080266671,0.0,1.0
2003-04-24,6.83,7.02,6.83,7.02,45400,12.1584446824671,12.496673743912,12.1584446824671,12.496673743912,25503.4264742059,0.0,1.0
2003-04-25,6.71,6.84,6.69,6.84,37000,11.9448263278703,12.1762462120168,11.9092232687708,12.1762462120168,20784.7308269961,0.0,1.0
2003-04-28,7.11,7.12,6.7,6.7,116200,12.6568875098596,12.6746890394093,11.9270247983205,11.9270247983205,65275.2897864038,0.0,1.0
2003-04-29,7.0,7.13,6.84,7.11,390200,12.4610706848125,12.692490568959,12.1762462120168,12.6568875098596,219194.647802537,0.0,1.0
2003-04-30,6.91,6.99,6.9,6.95,146400,12.3008569188649,12.4432691552628,12.2830553893152,12.3720630370638,82240.1241370874,0.0,1.0
2003-05-01,6.9,6.91,6.56,6.87,92400,12.2830553893152,12.3008569188649,11.6778033846243,12.229650800666,51905.6521193091,0.0,1.0
2003-05-02,6.95,7.01,6.85,6.85,84000,12.3720630370638,12.4788722143622,12.1940477415665,12.1940477415665,47186.9564720994,0.0,1.0
2003-05-05,6.93,6.99,6.88,6.98,65600,12.3364599779644,12.4432691552628,12.2474523302157,12.425467625713,36850.7660067822,0.0,1.0
2003-05-06,6.91,6.98,6.8,6.98,85600,12.3008569188649,12.425467625713,12.1050400938179,12.425467625713,48085.7556429965,0.0,1.0
2003-05-07,6.92,6.95,6.7,6.87,90400,12.3186584484147,12.3720630370638,11.9270247983205,12.229650800666,50782.1531556876,0.0,1.0
2003-05-08,6.64,6.9,6.63,6.87,150000,11.8202156210222,12.2830553893152,11.8024140914724,12.229650800666,84262.4222716055,0.0,1.0
2003-05-09,6.96,6.99,6.63,6.68,69600,12.3898645666136,12.4432691552628,11.8024140914724,11.8914217392211,39097.763934025,0.0,1.0
2003-05-12,7.0,7.0,6.8,6.92,62000,12.4610706848125,12.4610706848125,12.1050400938179,12.3186584484147,34828.4678722638,0.0,1.0
2003-05-13,6.99,7.0,6.91,6.95,21400,12.4432691552628,12.4610706848125,12.3008569188649,12.3720630370638,12021.4389107491,0.0,1.0
2003-05-14,7.2,7.27,6.95,7.0,95400,12.8171012758072,12.9417119826553,12.3720630370638,12.4610706848125,53590.9005647411,0.0,1.0
2003-05-15,6.91,7.39,6.75,7.25,101800,12.3008569188649,13.1553303372521,12.0160324460692,12.9061089235558,57186.0972483299,0.0,1.0
2003-05-16,6.08,6.98,6.0,6.81,339200,10.8233299662372,12.425467625713,10.6809177298393,12.1228416233676,190545.42423019,0.0,1.0
2003-05-19,6.38,6.49,5.76,6.18,206600,11.3573758527291,11.5531926777762,10.2536810206457,11.0013452617345,116057.442942092,0.0,1.0
2003-05-20,6.55,6.64,6.28,6.28,129200,11.6600018550746,11.8202156210222,11.1793605572318,11.1793605572318,72578.0330499429,0.0,1.0
2003-05-21,6.62,6.64,6.39,6.62,73600,11.829116385797,11.8648538975366,11.418135000792,11.829116385797,41189.2134720232,0.025,1.0
2003-05-22,6.77,6.78,6.49,6.52,53800,12.0971477238438,12.1150164797136,11.5968225594898,11.6504288270992,30108.4196303647,0.0,1.0
2003-05-23,6.74,6.9,6.6,6.72,77200,12.0435414562344,12.329441550151,11.7933788740575,12.0078039444949,43203.9032614157,0.0,1.0
2003-05-27,7.08,7.14,6.7,6.7,49600,12.6510791558071,12.7582916910258,11.9720664327553,11.9720664327553,27757.9482094068,0.0,1.0
2003-05-28,7.02,7.09,6.9,7.09,130200,12.5438666205884,12.6689479116769,12.329441550151,12.6689479116769,72864.6140496929,0.0,1.0
2003-05-29,7.19,7.2,7.02,7.02,70200,12.8476354703747,12.8655042262445,12.5438666205884,12.5438666205884,39286.4508931525,0.0,1.0
2003-05-30,7.55,7.64,7.16,7.17,112800,13.4909106816869,13.651729484515,12.7940292027654,12.8118979586351,63126.9467342964,0.0,1.0
2003-06-02,7.54,7.57,7.45,7.45,131000,13.4730419258171,13.5266481934265,13.3122231229891,13.3122231229891,73312.3228917806,0.0,1.0
2003-06-03,7.4,7.54,7.21,7.52,117800,13.2228793436402,13.4730419258171,12.8833729821143,13.4373044140776,65925.1269973412,0.0,1.0
2003-06-04,8.02,8.02,7.42,7.45,108200,14.3307422075668,14.3307422075668,13.2586168553797,13.3122231229891,60552.6208922948,0.0,1.0
2003-06-05,7.95,8.0,7.68,8.0,85200,14.2056609164783,14.2950046958272,13.7232045079941,14.2950046958272,47680.9916822876,0.0,1.0
2003-06-06,7.9,8.41,7.86,8.0,98000,14.1163171371294,15.0276236864884,14.0448421136502,14.2950046958272,54844.3331556829,0.0,1.0
2003-06-09,7.5,8.0,7.39,7.99,115600,13.401566902338,14.2950046958272,13.2050105877704,14.2771359399574,64693.9276816016,0.0,1.0
2003-06-10,8.08,8.12,7.6,7.6,109200,14.4379547427855,14.5094297662646,13.5802544610359,13.5802544610359,61112.2569449038,0.0,1.0
2003-06-11,8.23,8.33,7.8,8.0,95800,14.7059860808322,14.8846736395301,13.9376295784315,14.2950046958272,53613.1338399433,0.0,1.0
2003-06-12,8.25,8.32,8.1,8.23,63400,14.7417235925718,14.8668048836603,14.4736922545251,14.7059860808322,35480.9257354112,0.0,1.0
2003-06-13,7.74,8.34,7.67,8.28,58200,13.8304170432128,14.9025423953999,13.7053357521243,14.7953298601812,32570.8182618444,0.0,1.0
2003-06-16,7.9,8.25,7.68,7.75,102600,14.1163171371294,14.7417235925718,13.7232045079941,13.8482857990826,57418.6589976843,0.0,1.0
2003-06-17,8.17,8.21,7.92,8.0,50400,14.5987735456135,14.6702485690927,14.1520546488689,14.2950046958272,28205.6570514942,0.0,1.0
2003-06-18,8.08,8.14,7.95,8.12,78400,14.4379547427855,14.5451672780042,14.2056609164783,14.5094297662646,43875.4665245463,0.0,1.0
2003-06-19,7.76,8.25,7.75,8.02,88200,13.8661545549524,14.7417235925718,13.8482857990826,14.3307422075668,49359.8998401146,0.0,1.0
2003-06-20,7.55,7.92,7.5,7.76,73600,13.4909106816869,14.1520546488689,13.401566902338,13.8661545549524,41189.2134720232,0.0,1.0
2003-06-23,7.04,7.66,6.96,7.55,93000,12.5796041323279,13.6874669962546,12.4366540853697,13.4909106816869,52046.1528926381,0.0,1.0
2003-06-24,7.53,7.6,7.04,7.04,102400,13.4551731699474,13.5802544610359,12.5796041323279,12.5796041323279,57306.7317871624,0.0,1.0
2003-06-25,7.52,7.71,7.45,7.5,69200,13.4373044140776,13.7768107756035,13.3122231229891,13.401566902338,38726.8148405434,0.0,1.0
2003-06-26,7.93,7.94,7.52,7.72,92400,14.1699234047387,14.1877921606085,13.4373044140776,13.7946795314733,51710.3712610726,0.0,1.0
2003-06-27,8.05,8.2,7.8,7.88,139000,14.3843484751761,14.6523798132229,13.9376295784315,14.0805796253898,77789.4113126525,0.0,1.0
2003-06-30,7.15,8.1,6.95,7.9,1129200,12.7761604468956,14.4736922545251,12.4187853294999,14.1163171371294,631941.030606092,0.0,1.0
2003-07-01,6.34,7.45,6.1,7.45,1730800,11.3287912214431,13.3122231229891,10.8999410805683,13.3122231229891,968618.079855671,0.0,1.0
2003-07-02,6.39,6.62,6.3,6.36,2496800,11.418135000792,11.829116385797,11.2573161979639,11.3645287331826,1397299.29615417,0.0,1.0
2003-07-03,6.29,6.39,6.26,6.35,394200,11.2394474420941,11.418135000792,11.1858411744848,11.3466599773129,220608.531938473,0.0,1.0
2003-07-07,6.48,6.49,6.39,6.39,406600,11.57895380362,11.5968225594898,11.418135000792,11.418135000792,227548.018990824,0.0,1.0
2003-07-08,6.58,6.58,6.45,6.45,1458000,11.7576413623179,11.7576413623179,11.5253475360107,11.5253475360107,815949.364703935,0.0,1.0
2003-07-09,6.68,6.73,6.52,6.58,1165200,11.9363289210157,12.0256727003646,11.6504288270992,11.7576413623179,652087.928500019,0.0,1.0
2003-07-10,6.49,6.68,6.45,6.62,998000,11.5968225594898,11.9363289210157,11.5253475360107,11.829116385797,558516.780503793,0.0,1.0
2003-07-11,6.49,6.57,6.46,6.48,391200,11.5968225594898,11.7397726064481,11.5432162918805,11.57895380362,218929.623780645,0.0,1.0
2003-07-14,6.76,6.85,6.68,6.77,660800,12.079278967974,12.2400977708021,11.9363289210157,12.0971477238438,369807.503564033,0.0,1.0
2003-07-15,6.74,6.84,6.69,6.76,332200,12.0435414562344,12.2222290149323,11.9541976768855,12.079278967974,185911.096676713,0.0,1.0
2003-07-16,6.74,6.84,6.65,6.78,314400,12.0435414562344,12.2222290149323,11.8827226534064,12.1150164797136,175949.574940273,0.0,1.0
2003-07-17,6.4,6.75,6.4,6.75,568200,11.4360037566618,12.0614102121042,11.4360037566618,12.0614102121042,317985.205092439,0.0,1.0
2003-07-18,6.41,6.5,6.24,6.4,229600,11.4538725125316,11.6146913153596,11.1501036627452,11.4360037566618,128492.437679028,0.0,1.0
2003-07-21,6.23,6.39,6.22,6.25,177600,11.1322349068754,11.418135000792,11.1143661510057,11.167972418615,99391.3629433605,0.0,1.0
2003-07-22,6.3,6.37,6.12,6.2,253600,11.2573161979639,11.3823974890524,10.9356785923078,11.0786286392661,141923.702941645,0.0,1.0
2003-07-23,6.15,6.39,6.01,6.38,387400,10.9892848599172,11.418135000792,10.7391222777402,11.4002662449222,216803.00678073,0.0,1.0
2003-07-24,6.19,6.26,6.1,6.15,213800,11.0607598833963,11.1858411744848,10.8999410805683,10.9892848599172,119650.188047806,0.0,1.0
2003-07-25,6.3,6.3,6.08,6.2,165600,11.2573161979639,11.2573161979639,10.8642035688287,11.0786286392661,92675.7303120523,0.0,1.0
2003-07-28,6.28,6.4,6.22,6.35,165600,11.2215786862244,11.4360037566618,11.1143661510057,11.3466599773129,92675.7303120517,0.0,1.0
2003-07-29,6.32,6.45,6.12,6.38,109000,11.2930537097035,11.5253475360107,10.9356785923078,11.4002662449222,61000.3297343821,0.0,1.0
2003-07-30,6.32,6.42,6.31,6.42,192400,11.2930537097035,11.4717412684013,11.2751849538337,11.4717412684013,107673.976521973,0.0,1.0
2003-07-31,6.45,6.56,6.36,6.42,332200,11.5253475360107,11.7219038505783,11.3645287331826,11.4717412684013,185911.096676713,0.0,1.0
2003-08-01,6.45,6.56,6.37,6.45,136600,11.5253475360107,11.7219038505783,11.3823974890524,11.5253475360107,76446.2847863907,0.0,1.0
2003-08-04,6.2,6.4,6.07,6.4,140200,11.0786286392661,11.4360037566618,10.8463348129589,11.4360037566618,78460.9745757831,0.0,1.0
2003-08-05,6.18,6.42,6.15,6.35,145400,11.0428911275265,11.4717412684013,10.9892848599172,11.3466599773129,81371.0820493502,0.0,1.0
2003-08-06,6.25,6.3,6.15,6.25,108200,11.167972418615,11.2573161979639,10.9892848599172,11.167972418615,60552.6208922949,0.0,1.0
2003-08-07,5.8,6.2,5.8,6.2,323800,10.3638784044747,11.0786286392661,10.3638784044747,11.0786286392661,181210.153834798,0.0,1.0
2003-08-08,5.72,5.92,5.72,5.82,78200,10.2209283575165,10.5783034749121,10.2209283575165,10.3996159162143,43763.5393140244,0.0,1.0
2003-08-11,5.72,5.9,5.6,5.82,93200,10.2209283575165,10.5425659631726,10.006503287079,10.3996159162143,52158.0801031595,0.0,1.0
2003-08-12,5.76,5.79,5.62,5.66,230600,10.2924033809956,10.3460096486049,10.0422407988186,10.1137158222978,129052.073731638,0.0,1.0
2003-08-13,5.9,5.94,5.7,5.86,146800,10.5425659631726,10.6140409866517,10.1851908457769,10.4710909396934,82154.5725230024,0.0,1.0
2003-08-14,6.04,6.09,5.88,5.98,62600,10.7927285453495,10.8820723246985,10.506828451433,10.6855160101308,35033.2168933242,0.0,1.0
2003-08-15,5.95,6.19,5.95,6.0,74400,10.6319097425215,11.0607598833963,10.6319097425215,10.7212535218704,41636.9223141103,0.0,1.0
2003-08-18,6.15,6.25,5.95,5.96,106600,10.9892848599172,11.167972418615,10.6319097425215,10.6497784983913,59657.2032081203,0.0,1.0
2003-08-19,6.3,6.3,6.12,6.22,79000,11.2573161979639,11.2573161979639,10.9356785923078,11.1143661510057,44211.2481561119,0.0,1.0
2003-08-20,6.22,6.22,6.05,6.2,143800,11.1143661510057,11.1143661510057,10.8105973012193,11.0786286392661,80475.6643651753,0.0,1.0
2003-08-21,6.87,6.87,6.25,6.25,1092600,12.2758352825416,12.2758352825416,11.167972418615,11.167972418615,611458.351080605,0.0,1.0
2003-08-22,6.55,7.05,6.55,6.95,297200,11.7040350947085,12.5974728881977,11.7040350947085,12.4187853294999,166323.834835398,0.0,1.0
2003-08-25,6.65,6.74,6.55,6.61,61800,11.8827226534064,12.0435414562344,11.7040350947085,11.8112476299272,34585.5080512367,0.0,1.0
2003-08-26,7.17,7.3,6.66,6.66,642800,12.8118979586351,13.0441917849423,11.9005914092762,11.9005914092762,359734.054617073,0.0,1.0
2003-08-27,7.35,7.37,6.96,7.18,301000,13.1335355642913,13.1692730760308,12.4366540853697,12.8297667145049,168450.451835311,0.0,1.0
2003-08-28,7.52,7.69,7.3,7.36,372000,13.4373044140776,13.7410732638639,13.0441917849423,13.151404320161,208184.611570551,0.0,1.0
2003-08-29,7.5,7.63,7.38,7.42,193000,13.401566902338,13.6338607286452,13.1871418319006,13.2586168553797,108009.758153539,0.0,1.0
2003-09-02,7.66,7.74,7.36,7.4,277800,13.6874669962546,13.8304170432128,13.151404320161,13.2228793436402,155466.895414782,0.0,1.0
2003-09-03,7.9,8.08,7.63,7.67,836800,14.1609890268038,14.4836444729842,13.6770058575333,13.7487070677956,466826.150877406,0.025,1.0
2003-09-04,8.05,8.12,7.8,7.9,573200,14.4298685652875,14.5553456832465,13.9817360011481,14.1609890268038,319771.450385908,0.0,1.0
2003-09-05,7.93,8.2,7.91,8.0,235400,14.2147649345006,14.6987481037711,14.1789143293694,14.3402420524596,131322.748466229,0.0,1.0
2003-09-08,8.27,8.37,7.77,7.93,1279400,14.8242252217301,15.0034782473858,13.9279600934514,14.2147649345006,713739.695784598,0.0,1.0
2003-09-09,8.13,8.29,8.03,8.27,185200,14.573270985812,14.8600758268612,14.3940179601563,14.8242252217301,103317.642378699,0.0,1.0
2003-09-10,7.95,8.22,7.95,8.12,1781600,14.2506155396317,14.7345987089022,14.2506155396317,14.5553456832465,993902.330787745,0.0,1.0
2003-09-11,8.0,8.0,7.63,7.92,386000,14.3402420524596,14.3402420524596,13.6770058575333,14.196839631935,215338.066728822,0.0,1.0
2003-09-12,8.0,8.06,7.75,7.95,191200,14.3402420524596,14.447793867853,13.8921094883202,14.2506155396317,106664.866213862,0.0,1.0
2003-09-15,8.0,8.04,7.88,8.0,172800,14.3402420524596,14.4119432627219,14.1251384216727,14.3402420524596,96400.0464526953,0.0,1.0
2003-09-16,8.4,8.4,7.94,8.0,127600,15.0572541550826,15.0572541550826,14.2326902370661,14.3402420524596,71184.2935611337,0.0,1.0
2003-09-17,8.44,8.5,8.16,8.48,138000,15.1289553653449,15.2365071807383,14.6270468935088,15.2006565756072,76986.1482087496,0.0,1.0
2003-09-18,8.41,8.55,8.34,8.45,156800,15.0751794576481,15.3261336935662,14.9497023396891,15.1468806679104,87474.1162255942,0.0,1.0
2003-09-19,8.2,8.5,8.2,8.35,111000,14.6987481037711,15.2365071807383,14.6987481037711,14.9676276422547,61923.640950516,0.0,1.0
2003-09-22,8.02,8.21,7.94,8.21,362800,14.3760926575907,14.7166734063366,14.2326902370661,14.7166734063366,202395.467899525,0.0,1.0
2003-09-23,8.14,8.16,7.92,7.95,192600,14.5911962883776,14.6270468935088,14.196839631935,14.2506155396317,107445.885108734,0.0,1.0
2003-09-24,8.0,8.16,7.96,8.14,273200,14.3402420524596,14.6270468935088,14.2685408421973,14.5911962883776,152410.258627757,0.0,1.0
2003-09-25,7.75,8.07,7.75,7.75,454400,13.8921094883202,14.4657191704186,13.8921094883202,13.8921094883202,253496.418449681,0.0,1.0
2003-09-26,7.4,7.75,7.4,7.65,536800,13.2647238985251,13.8921094883202,13.2647238985251,13.7128564626645,299464.959119253,0.0,1.0
2003-09-29,8.41,8.45,7.41,7.41,431800,15.0751794576481,15.1468806679104,13.2826492010907,13.2826492010907,240888.5420039,0.0,1.0
2003-09-30,8.0,8.36,7.96,8.31,215400,14.3402420524596,14.9855529448203,14.2685408421973,14.8959264319924,120165.335682353,0.0,1.0
2003-10-01,8.54,8.55,8.01,8.01,179200,15.3082083910006,15.3261336935662,14.3581673550252,14.3581673550252,99970.418543536,0.0,1.0
2003-10-02,8.8,8.81,8.48,8.55,462400,15.7742662577055,15.7921915602711,15.2006565756072,15.3261336935662,257959.383563232,0.0,1.0
2003-10-03,8.65,8.8,8.39,8.7,1851200,15.5053867192219,15.7742662577055,15.039328852517,15.5950132320498,1032730.12727564,0.0,1.0
2003-10-06,8.75,8.8,8.55,8.65,538200,15.6846397448777,15.7742662577055,15.3261336935662,15.5053867192219,300245.978014124,0.0,1.0
2003-10-07,9.36,9.45,8.7,8.75,1465000,16.7780832013777,16.9394109244679,15.5950132320498,15.6846397448777,817280.486418975,0.0,1.0
2003-10-08,8.6,8.91,8.58,8.9,675800,15.415760206394,15.9714445859269,15.3799096012629,15.9535192833613,377008.977967198,0.0,1.0
2003-10-09,8.82,8.98,8.62,8.75,240800,15.8101168628367,16.0969217038859,15.4516108115252,15.6846397448777,134335.249917876,0.0,1.0
2003-10-10,8.8,8.85,8.51,8.85,163800,15.7742662577055,15.8638927705334,15.2544324833039,15.8638927705334,91379.2106999511,0.0,1.0
2003-10-13,9.0,9.17,8.7,8.7,377400,16.132772309017,16.4375024526318,15.5950132320498,15.5950132320498,210540.379231755,0.0,1.0
2003-10-14,9.44,9.5,9.0,9.0,456400,16.9214856219023,17.0290374372957,16.132772309017,16.132772309017,254612.159728068,0.0,1.0
2003-10-15,9.37,9.58,9.28,9.58,519400,16.7960085039433,17.1724398578203,16.6346807808531,17.1724398578203,289758.00999728,0.0,1.0
2003-10-16,9.1,9.36,9.1,9.34,244400,16.3120253346728,16.7780832013777,16.3120253346728,16.7422325962466,136343.584218974,0.0,1.0
2003-10-17,9.03,9.25,9.0,9.19,731600,16.1865482167137,16.5809048731564,16.132772309017,16.4733530577629,408138.159634214,0.0,1.0
2003-10-20,9.1,9.23,8.95,9.08,217400,16.3120253346728,16.5450542680252,16.0431457961892,16.2761747295416,121281.07696074,0.0,1.0
2003-10-21,9.08,9.19,8.94,9.11,101000,16.2761747295416,16.4733530577629,16.0252204936236,16.3299506372383,56344.9345585778,0.0,1.0
2003-10-22,9.1,9.12,8.8,9.12,282200,16.3120253346728,16.3478759398039,15.7742662577055,16.3478759398039,157431.094380501,0.0,1.0
2003-10-23,9.07,9.17,8.93,9.15,630200,16.258249426976,16.4375024526318,16.007295191058,16.4016518475006,351570.076819959,0.0,1.0
2003-10-24,9.28,9.5,9.08,9.15,305000,16.6346807808531,17.0290374372957,16.2761747295416,16.4016518475006,170150.544954121,0.0,1.0
2003-10-27,9.27,9.35,9.1,9.3,183600,16.6167554782875,16.7601578988121,16.3120253346728,16.6705313859843,102425.049355989,0.0,1.0
2003-10-28,9.63,9.64,9.29,9.29,267000,17.2620663706482,17.2799916732138,16.6526060834187,16.6526060834187,148951.460664755,0.0,1.0
2003-10-29,9.71,9.82,9.59,9.63,334800,17.4054687911728,17.6026471193941,17.1903651603859,17.2620663706482,186775.090002098,0.0,1.0
2003-10-30,9.66,9.89,9.57,9.79,236400,17.3158422783449,17.7281242373532,17.1545145552548,17.5488712116974,131880.619105424,0.0,1.0
2003-10-31,9.64,9.83,9.57,9.7,247000,17.2799916732138,17.6205724219597,17.1545145552548,17.3875434886072,137794.047880878,0.0,1.0
2003-11-03,10.0,10.1,9.7,9.7,627600,17.9253025655745,18.1045555912302,17.3875434886072,17.3875434886072,350119.613158053,0.0,1.0
2003-11-04,10.44,10.55,10.06,10.1,451200,18.7140158784597,18.9111942066811,18.0328543809679,18.1045555912302,251711.232404261,0.0,1.0
2003-11-05,10.3,10.38,10.12,10.38,508400,18.4630616425417,18.6064640630663,18.1404061963614,18.6064640630663,283621.432966148,0.0,1.0
2003-11-06,10.42,10.47,10.35,10.38,139800,18.6781652733286,18.7677917861565,18.5526881553696,18.6064640630663,77990.3153592988,0.0,1.0
2003-11-07,10.56,10.86,10.48,10.62,303000,18.9291195092466,19.4668785862139,18.785717088722,19.0366713246401,169034.803675734,0.0,1.0
2003-11-10,10.1,10.51,10.1,10.51,197200,18.1045555912302,18.8394929964188,18.1045555912302,18.8394929964188,110012.090049025,0.0,1.0
2003-11-11,9.65,10.1,9.58,10.1,1672600,17.2979169757794,18.1045555912302,17.1724398578203,18.1045555912302,933094.431115614,0.0,1.0
2003-11-12,9.81,9.83,9.68,9.72,487800,17.5847218168286,17.6205724219597,17.3516928834761,17.4233940937384,272129.297798754,0.0,1.0
2003-11-13,9.89,9.95,9.8,9.84,301600,17.7281242373532,17.8356760527466,17.566796514263,17.6384977245253,168253.784780862,0.0,1.0
2003-11-14,10.01,10.07,9.95,9.95,328000,17.94322786814,18.0507796835335,17.8356760527466,17.8356760527466,182981.56965558,0.0,1.0
2003-11-17,9.85,9.95,8.55,8.55,375800,17.6564230270909,17.8356760527466,15.3261336935662,15.3261336935662,209647.786209044,0.0,1.0
2003-11-18,9.7,10.0,9.65,9.89,531600,17.3875434886072,17.9253025655745,17.2979169757794,17.7281242373532,296564.031795446,0.0,1.0
2003-11-19,9.68,9.8,9.49,9.7,206800,17.3516928834761,17.566796514263,17.0111121347302,17.3875434886072,115367.648185286,0.0,1.0
2003-11-20,9.65,9.88,9.47,9.68,217200,17.2979169757794,17.7101989347876,16.975261529599,17.3516928834761,121169.502832902,0.0,1.0
2003-11-21,9.49,9.73,9.41,9.72,216000,17.0111121347302,17.441319396304,16.8677097142056,17.4233940937384,120500.058065869,0.0,1.0
2003-11-24,10.12,10.12,9.54,9.54,228600,18.1404061963614,18.1404061963614,17.100738647558,17.100738647558,127529.228119711,0.0,1.0
2003-11-25,10.25,10.35,10.0,10.07,187400,18.3734351297138,18.5526881553696,17.9253025655745,18.0507796835335,104544.957784926,0.0,1.0
2003-11-26,10.18,10.24,10.06,10.19,556400,18.2479580117548,18.3555098271483,18.0328543809679,18.2658833143204,310399.223647452,0.0,1.0
2003-11-28,10.16,10.28,10.1,10.1,55800,18.2121074066237,18.4272110374106,18.1045555912302,18.1045555912302,31129.1816670162,0.0,1.0
2003-12-01,10.55,10.55,10.2,10.2,149400,18.9111942066811,18.9111942066811,18.283808616886,18.283808616886,83345.8734955595,0.0,1.0
2003-12-02,10.32,10.48,10.07,10.48,257800,18.4989122476729,18.785717088722,18.0507796835335,18.785717088722,143819.050784171,0.0,1.0
2003-12-03,10.39,10.48,10.35,10.4,1214800,18.6243893656319,18.785717088722,18.5526881553696,18.6423146681975,677701.252492675,0.0,1.0
2003-12-04,10.2,10.44,10.08,10.37,225000,18.283808616886,18.7140158784597,18.0687049860991,18.5885387605007,125520.893818614,0.0,1.0
2003-12-05,10.3,10.44,10.07,10.2,1099800,18.4630616425417,18.7140158784597,18.0507796835335,18.283808616886,613546.128985385,0.0,1.0
2003-12-08,10.24,10.38,10.24,10.25,185800,18.3555098271483,18.6064640630663,18.3555098271483,18.3734351297138,103652.364762215,0.0,1.0
2003-12-09,9.69,10.14,9.59,10.14,304800,17.3696181860417,18.1762568014925,17.1903651603859,18.1762568014925,170038.970826282,0.0,1.0
2003-12-10,9.48,9.79,9.48,9.69,559200,16.9931868321646,17.5488712116974,16.9931868321646,17.3696181860417,311961.261437195,0.0,1.0
2003-12-11,9.72,9.75,9.53,9.55,183400,17.4233940937384,17.4771700014351,17.0828133449925,17.1186639501236,102313.47522815,0.0,1.0
2003-12-12,10.07,10.07,9.81,10.0,141800,18.0507796835335,18.0507796835335,17.5847218168286,17.9253025655745,79106.0566376864,0.0,1.0
2003-12-15,9.57,10.1,9.52,10.1,205000,17.1993278116687,18.1518506685323,17.1094671647948,18.1518506685323,114065.504273313,0.025,1.0
2003-12-16,9.4,9.57,9.25,9.56,210200,16.8938016122974,17.1993278116687,16.6242196716756,17.1813556822939,116958.873162196,0.0,1.0
2003-12-17,9.08,9.3,9.0,9.3,766200,16.3186934723043,16.7140803185495,16.174916437306,16.7140803185495,426326.77743518,0.0,1.0
2003-12-18,9.42,9.43,9.08,9.08,246800,16.9297458710469,16.9477180004217,16.3186934723043,16.3186934723043,137323.738803188,0.0,1.0
2003-12-19,9.08,9.54,9.02,9.42,375800,16.3186934723043,17.1454114235444,16.2108606960556,16.9297458710469,209101.543931272,0.0,1.0
2003-12-22,9.2,9.2,8.85,9.0,341000,16.5343590248017,16.5343590248017,15.9053344966842,16.174916437306,189738.22905951,0.0,1.0
2003-12-23,9.4,9.4,9.19,9.2,146800,16.8938016122974,16.8938016122974,16.5163868954269,16.5343590248017,81682.029401572,0.0,1.0
2003-12-24,9.2,9.3,9.17,9.3,35000,16.5343590248017,16.7140803185495,16.4804426366773,16.7140803185495,19474.5982905655,0.0,1.0
2003-12-26,9.24,9.29,9.15,9.15,42400,16.6062475423008,16.6961081891747,16.4444983779278,16.4444983779278,23592.0847862852,0.0,1.0
2003-12-29,9.43,9.47,9.18,9.18,130800,16.9477180004217,17.0196065179209,16.4984147660521,16.4984147660521,72779.3558973137,0.0,1.0
2003-12-30,9.45,9.5,9.35,9.35,125400,16.9836622591713,17.0735229060452,16.8039409654235,16.8039409654235,69774.7035896263,0.0,1.0
2003-12-31,8.99,9.4,8.98,9.4,147600,16.1569443079312,16.8938016122974,16.1389721785564,16.8938016122974,82127.1630767851,0.0,1.0
2004-01-02,9.4,9.68,9.08,9.08,162800,16.8938016122974,17.3970212347913,16.3186934723043,16.3186934723043,90584.7029058305,0.0,1.0
2004-01-05,9.65,9.75,9.31,9.45,173400,17.343104846667,17.5228261404148,16.7320524479243,16.9836622591713,96482.7241024018,0.0,1.0
2004-01-06,9.8,9.94,9.27,9.55,366400,17.6126867872888,17.8642965985357,16.6601639304252,17.1633835529191,203871.22324752,0.0,1.0
2004-01-07,10.15,10.15,9.7,9.7,541200,18.2417113154062,18.2417113154062,17.4329654935409,17.4329654935409,301132.931281545,0.0,1.0
2004-01-08,10.11,10.14,9.97,10.1,300200,18.1698227979071,18.2237391860314,17.9182129866601,18.1518506685323,167036.411623651,0.0,1.0
2004-01-09,10.1,10.2,10.05,10.13,192400,18.1518506685323,18.3315719622801,18.0619900216584,18.2057670566566,107054.648888709,0.0,1.0
2004-01-12,10.24,10.28,10.15,10.2,125400,18.4034604797793,18.4753489972784,18.2417113154062,18.3315719622801,69774.7035896262,0.0,1.0
2004-01-13,10.3,10.38,10.24,10.3,305000,18.511293256028,18.6550702910262,18.4034604797793,18.511293256028,169707.213674928,0.0,1.0
2004-01-14,10.68,10.7,10.46,10.48,195600,19.1942341722698,19.2301784310193,18.7988473260245,18.8347915847741,108835.183589561,0.0,1.0
2004-01-15,10.5,10.75,10.32,10.75,183800,18.8707358435237,19.3200390778933,18.5472375147775,19.3200390778933,102269.46188017,0.0,1.0
2004-01-16,10.95,11.04,10.75,10.75,373800,19.679481665389,19.841230829762,19.3200390778933,19.3200390778933,207988.70974324,0.0,1.0
2004-01-20,10.87,11.15,10.81,11.15,204800,19.5357046303907,20.0389242528846,19.427871854142,20.0389242528846,113954.220854509,0.0,1.0
2004-01-21,11.03,11.2,10.7,11.05,224400,19.8232587003872,20.1287848997586,19.2301784310193,19.8592029591368,124859.995897226,0.0,1.0
2004-01-22,10.54,11.1,10.49,10.95,336200,18.9426243610228,19.9490636060107,18.8527637141489,19.679481665389,187067.427008233,0.0,1.0
2004-01-23,10.88,10.96,10.56,10.63,181600,19.5536767597655,19.6974537947637,18.9785686197724,19.1043735253959,101045.344273334,0.0,1.0
2004-01-26,10.72,10.85,10.58,10.78,770400,19.2661226897689,19.4997603716411,19.0145128785219,19.3739554660176,428663.729230049,0.0,1.0
2004-01-27,10.5,11.02,10.47,10.82,280000,18.8707358435237,19.8052865710124,18.8168194553993,19.4458439835168,155796.786324524,0.0,1.0
2004-01-28,10.35,10.98,10.3,10.6,328200,18.6011539029019,19.7333980535133,18.511293256028,19.0504571372715,182616.090256103,0.0,1.0
2004-01-29,10.28,10.6,10.21,10.44,437000,18.4753489972784,19.0504571372715,18.3495440916549,18.762903067275,243154.270085061,0.0,1.0
2004-01-30,10.01,10.55,10.01,10.28,176000,17.9901015041592,18.9605964903976,17.9901015041592,18.4753489972784,97929.408546844,0.0,1.0
2004-02-02,10.42,10.63,10.0,10.0,257600,18.7269588085254,19.1043735253959,17.9721293747844,17.9721293747844,143333.043418562,0.0,1.0
2004-02-03,10.0,10.38,9.93,10.32,239600,17.9721293747844,18.6550702910262,17.8463244691609,18.5472375147775,133317.535726272,0.0,1.0
2004-02-04,9.8,10.05,9.6,10.05,315600,17.6126867872888,18.0619900216584,17.2532441997931,18.0619900216584,175605.234871499,0.0,1.0
2004-02-05,10.14,10.4,10.05,10.25,792800,18.2237391860314,18.6910145497758,18.0619900216584,18.421432609154,441127.472136011,0.0,1.0
2004-02-06,10.23,10.28,10.13,10.24,434600,18.3854883504045,18.4753489972784,18.2057670566566,18.4034604797793,241818.869059422,0.0,1.0
2004-02-09,10.17,10.35,10.16,10.3,650400,18.2776555741558,18.6011539029019,18.259683444781,18.511293256028,361893.677948109,0.0,1.0
2004-02-10,10.36,10.4,10.17,10.19,493800,18.6191260322767,18.6910145497758,18.2776555741558,18.3135998329053,274758.761025179,0.0,1.0
2004-02-11,10.36,10.38,10.26,10.36,128400,18.6191260322767,18.6550702910262,18.4394047385288,18.6191260322767,71443.9548716747,0.0,1.0
2004-02-12,10.35,10.39,10.25,10.34,161000,18.6011539029019,18.673042420401,18.421432609154,18.5831817735271,89583.1521366015,0.0,1.0
2004-02-13,10.08,10.42,9.98,10.31,982000,18.1159064097827,18.7269588085254,17.9361851160349,18.5292653854028,546401.586323868,0.0,1.0
2004-02-17,10.02,10.25,10.02,10.15,305000,18.008073633534,18.421432609154,18.008073633534,18.2417113154062,169707.213674928,0.0,1.0
2004-02-18,10.09,10.2,10.0,10.12,144400,18.1338785391575,18.3315719622801,17.9721293747844,18.1877949272818,80346.6283759333,0.0,1.0
2004-02-19,9.74,10.25,9.71,10.07,196000,17.50485401104,18.421432609154,17.4509376229157,18.0979342804079,109057.750427167,0.0,1.0
2004-02-20,9.49,9.82,9.37,9.82,346800,17.0555507766704,17.6486310460383,16.839885224173,17.6486310460383,192965.448204804,0.0,1.0
2004-02-23,9.38,9.55,9.1,9.47,258000,16.8578573535478,17.1633835529191,16.3546377310538,17.0196065179209,143555.610256169,0.0,1.0
2004-02-24,9.18,9.45,9.1,9.3,230200,16.4984147660521,16.9836622591713,16.3546377310538,16.7140803185495,128087.21504252,0.0,1.0
2004-02-25,9.52,9.55,9.22,9.22,793800,17.1094671647948,17.1633835529191,16.5703032835513,16.5703032835513,441683.889230026,0.0,1.0
2004-02-26,9.76,9.76,9.5,9.54,288000,17.5407982697896,17.5407982697896,17.0735229060452,17.1454114235444,160248.123076654,0.0,1.0
2004-02-27,9.75,9.87,8.42,8.42,198600,17.5228261404148,17.7384916929122,15.1325329335685,15.1325329335685,110504.434871609,0.0,1.0
2004-03-01,9.7,9.82,9.52,9.8,359000,17.4329654935409,17.6486310460383,17.1094671647948,17.6126867872888,199753.736751801,0.0,1.0
2004-03-02,9.86,9.9,9.67,9.67,443400,17.7205195635375,17.7924080810366,17.3790491054166,17.3790491054166,246715.339486764,0.0,1.0
2004-03-03,9.6,9.8,9.6,9.8,2087200,17.29817452323,17.6585531591307,17.29817452323,17.6585531591307,1158337.25536136,0.025,1.0
2004-03-04,9.8,9.8,9.52,9.57,287800,17.6585531591307,17.6585531591307,17.1540230688698,17.2441177278449,159720.899814583,0.0,1.0
2004-03-05,9.77,9.8,9.63,9.7,235600,17.6044963637456,17.6585531591307,17.3522313186151,17.4783638411803,130751.368993453,0.0,1.0
2004-03-08,9.66,9.77,9.5,9.77,416800,17.4062881140002,17.6044963637456,17.1179852052797,17.6044963637456,231312.269085192,0.0,1.0
2004-03-09,9.28,9.65,9.22,9.65,478800,16.721568705789,17.3882691822052,16.6134551150188,17.3882691822052,265720.52408347,0.0,1.0
2004-03-10,9.03,9.3,8.87,9.28,503800,16.2710954109132,16.7576065693791,15.9827925021927,16.721568705789,279594.820453743,0.0,1.0
2004-03-11,9.02,9.3,8.89,9.0,257800,16.2530764791182,16.7576065693791,16.0188303657828,16.2170386155281,143071.744170256,0.0,1.0
2004-03-12,9.44,9.44,9.05,9.05,192200,17.0098716145095,17.0098716145095,16.3071332745033,16.3071332745033,106665.590494659,0.0,1.0
2004-03-15,9.35,9.72,9.33,9.5,802000,16.8477012283542,17.5144017047704,16.8116633647642,17.1179852052797,445087.42755836,0.0,1.0
2004-03-16,9.08,9.58,9.05,9.43,281800,16.3611900698884,17.26213665964,16.3071332745033,16.9918526827145,156391.068685718,0.0,1.0
2004-03-17,9.32,9.41,9.12,9.18,136600,16.7936444329691,16.9558148191244,16.4332657970685,16.5413793878387,75809.1553671721,0.0,1.0
2004-03-18,9.34,9.37,9.0,9.35,109000,16.8296822965592,16.8837390919443,16.2170386155281,16.8477012283542,60491.9321743905,0.0,1.0
2004-03-19,9.22,9.48,9.1,9.34,157400,16.6134551150188,17.0819473416896,16.3972279334785,16.8296822965592,87352.5699472393,0.0,1.0
2004-03-22,8.88,9.28,8.86,9.22,164000,16.0008114339878,16.721568705789,15.9647735703977,16.6134551150188,91015.384188991,0.0,1.0
2004-03-23,8.88,9.25,8.86,9.22,583600,16.0008114339878,16.6675119104039,15.9647735703977,16.6134551150188,323881.574467653,0.0,1.0
2004-03-24,8.89,9.15,8.81,8.82,746200,16.0188303657828,16.4873225924536,15.8746789114226,15.8926978432176,414119.99805991,0.0,1.0
2004-03-25,9.32,9.39,8.96,8.96,673400,16.7936444329691,16.9197769555344,16.144962888348,16.144962888348,373718.047029676,0.0,1.0
2004-03-26,9.57,9.58,9.26,9.33,739000,17.2441177278449,17.26213665964,16.685530842199,16.8116633647642,410124.200705272,0.0,1.0
2004-03-29,9.76,9.81,9.57,9.57,196800,17.5864774319505,17.6765720909257,17.2441177278449,17.2441177278449,109218.46102679,0.0,1.0
2004-03-30,9.46,9.75,9.44,9.7,219600,17.0459094780996,17.5684585001555,17.0098716145095,17.4783638411803,121871.819316478,0.0,1.0
2004-03-31,9.48,9.53,9.28,9.5,187000,17.0819473416896,17.1720420006648,16.721568705789,17.1179852052797,103779.736849643,0.0,1.0
2004-04-01,9.48,9.57,9.35,9.5,274000,17.0819473416896,17.2441177278449,16.8477012283542,17.1179852052797,152062.288218193,0.0,1.0
2004-04-02,9.65,9.71,9.5,9.54,304000,17.3882691822052,17.4963827729754,17.1179852052797,17.1900609324598,168711.44386252,0.0,1.0
2004-04-05,9.67,9.8,9.56,9.65,192000,17.4243070457952,17.6585531591307,17.2260987960499,17.3882691822052,106554.596123697,0.0,1.0
2004-04-06,9.58,9.82,9.58,9.7,192600,17.26213665964,17.6945910227207,17.26213665964,17.4783638411803,106887.579236583,0.0,1.0
2004-04-07,9.53,9.57,9.31,9.55,235000,17.1720420006648,17.2441177278449,16.7756255011741,17.2080798642549,130418.385880567,0.0,1.0
2004-04-08,9.47,9.6,9.36,9.53,260800,17.0639284098946,17.29817452323,16.8657201601493,17.1720420006648,144736.659734689,0.0,1.0
2004-04-12,9.74,9.74,9.48,9.48,189400,17.5504395683605,17.5504395683605,17.0819473416896,17.0819473416896,105111.669301188,0.0,1.0
2004-04-13,9.15,9.78,9.11,9.74,431000,16.4873225924536,17.6225152955406,16.4152468652735,17.5504395683605,239192.869423508,0.0,1.0
2004-04-14,9.0,9.14,8.9,9.14,288200,16.2170386155281,16.4693036606586,16.0368492975778,16.4693036606586,159942.888556508,0.0,1.0
2004-04-15,8.9,9.02,8.88,9.0,167600,16.0368492975778,16.2530764791182,16.0008114339878,16.2170386155281,93013.2828663107,0.0,1.0
2004-04-16,8.81,9.0,8.79,8.9,256000,15.8746789114226,16.2170386155281,15.8386410478325,16.0368492975778,142072.794831596,0.0,1.0
2004-04-19,8.78,8.93,8.67,8.87,246000,15.8206221160375,16.0909060929629,15.6224138662921,15.9827925021927,136523.076283486,0.0,1.0
2004-04-20,8.72,9.1,8.7,8.85,356800,15.7125085252673,16.3972279334785,15.6764706616772,15.9467546386027,198013.957796537,0.0,1.0
2004-04-21,9.03,9.06,8.72,8.79,229600,16.2710954109132,16.3251522062983,15.7125085252673,15.8386410478325,127421.537864588,0.0,1.0
2004-04-22,9.2,9.5,9.0,9.0,423200,16.5774172514288,17.1179852052797,16.2170386155281,16.2170386155281,234864.088955982,0.0,1.0
2004-04-23,9.2,9.25,9.01,9.21,176200,16.5774172514288,16.6675119104039,16.2350575473232,16.5954361832238,97786.0408176843,0.0,1.0
2004-04-26,8.9,9.36,8.6,9.14,889000,16.0368492975778,16.8657201601493,15.4962813437269,16.4693036606586,493369.978926911,0.0,1.0
2004-04-27,8.87,9.12,8.84,8.97,204200,15.9827925021927,16.4332657970685,15.9287357068076,16.1629818201431,113325.252752391,0.0,1.0
2004-04-28,8.89,9.04,8.76,8.88,417600,16.0188303657828,16.2891143427083,15.7845842524474,16.0008114339878,231756.246569041,0.0,1.0
2004-04-29,8.76,9.0,8.66,8.89,284600,15.7845842524474,16.2170386155281,15.6043949344971,16.0188303657828,157944.989879188,0.0,1.0
2004-04-30,8.53,8.76,8.41,8.76,190600,15.3701488211617,15.7845842524474,15.1539216396213,15.7845842524474,105777.635526962,0.0,1.0
2004-05-03,8.83,8.96,8.53,8.53,338400,15.9107167750126,16.144962888348,15.3701488211617,15.3701488211617,187802.475668016,0.0,1.0
2004-05-04,8.74,8.95,8.73,8.88,242000,15.7485463888573,16.126943956553,15.7305274570623,16.0008114339878,134303.188864243,0.0,1.0
2004-05-05,8.63,8.84,8.61,8.84,304000,15.550338139112,15.9287357068076,15.5143002755219,15.9287357068076,168711.44386252,0.0,1.0
2004-05-06,8.69,8.76,8.39,8.6,221000,15.6584517298822,15.7845842524474,15.1178837760312,15.4962813437269,122648.779913214,0.0,1.0
2004-05-07,8.47,8.75,8.45,8.63,98200,15.2620352303915,15.7665653206524,15.2259973668014,15.550338139112,54498.2361424325,0.0,1.0
2004-05-10,8.2,8.47,8.03,8.47,155400,14.7755240719256,15.2620352303915,14.4692022314101,15.2620352303915,86242.6262376175,0.0,1.0
2004-05-11,8.5,8.63,8.25,8.29,154400,15.3160920257766,15.550338139112,14.8656187309008,14.9376944580809,85687.6543828062,0.0,1.0
2004-05-12,8.52,8.56,8.07,8.48,157600,15.3521298893666,15.4242056165468,14.5412779585902,15.2800541621865,87463.5643182015,0.0,1.0
2004-05-13,8.37,8.6,8.19,8.54,134800,15.0818459124412,15.4962813437269,14.7575051401306,15.3881677529567,74810.2060285121,0.0,1.0
2004-05-14,8.16,8.44,8.15,8.3,170200,14.7034483447455,15.2079784350064,14.6854294129505,14.955713389876,94456.209688819,0.0,1.0
2004-05-17,7.84,8.14,7.8,8.14,258000,14.1268425273045,14.6674104811555,14.0547668001244,14.6674104811555,143182.738541218,0.0,1.0
2004-05-18,8.09,8.09,7.78,7.9,300400,14.5773158221803,14.5773158221803,14.0187289365343,14.2349561180747,166713.545185201,0.0,1.0
2004-05-19,7.8,8.42,7.8,8.17,646200,14.0547668001244,15.1719405714163,14.0547668001244,14.7214672765406,358622.812578818,0.0,1.0
2004-05-20,7.91,7.98,7.8,7.81,201000,14.2529750498697,14.379107572435,14.0547668001244,14.0727857319194,111549.342816996,0.0,1.0
2004-05-21,8.1,8.16,8.01,8.01,199800,14.5953347539753,14.7034483447455,14.4331643678201,14.4331643678201,110883.376591222,0.0,1.0
2004-05-24,8.11,8.2,8.05,8.1,252400,14.6133536857704,14.7755240719256,14.5052400950002,14.5953347539753,140074.896154276,0.0,1.0
2004-05-25,8.35,8.35,8.05,8.11,286400,15.0458080488511,15.0458080488511,14.5052400950002,14.6133536857704,158943.939217848,0.0,1.0
2004-05-26,8.39,8.42,8.23,8.28,137200,15.1178837760312,15.1719405714163,14.8295808673107,14.9196755262859,76142.1384800587,0.0,1.0
2004-05-27,8.49,8.55,8.31,8.39,388600,15.2980730939816,15.4061866847517,14.973732321671,15.1178837760312,215662.062779524,0.0,1.0
2004-05-28,8.34,8.53,8.31,8.52,497600,15.0728364465437,15.4162224087551,15.018617610405,15.3981494633755,275328.669206891,0.025,1.0
2004-06-01,8.53,8.55,8.31,8.35,232400,15.4162224087551,15.4523682995142,15.018617610405,15.0909093919232,128589.997435051,0.0,1.0
2004-06-02,8.6,8.67,8.39,8.63,194600,15.5427330264119,15.6692436440688,15.1632011734414,15.5969518625506,107674.756888387,0.0,1.0
2004-06-03,8.48,8.55,8.4,8.55,379600,15.3258576818573,15.4523682995142,15.181274118821,15.4523682995142,210037.706653811,0.0,1.0
2004-06-04,8.61,8.73,8.35,8.55,186200,15.5608059717915,15.7776813163461,15.0909093919232,15.4523682995142,103026.925655794,0.0,1.0
2004-06-07,8.83,8.88,8.61,8.66,124000,15.9584107701416,16.0487754970393,15.5608059717915,15.6511706986892,68610.8420049326,0.0,1.0
2004-06-08,8.9,8.92,8.76,8.83,70400,16.0849213877984,16.1210672785575,15.8319001524847,15.9584107701416,38953.2522350586,0.0,1.0
2004-06-09,8.67,9.03,8.65,8.89,130000,15.6692436440688,16.3198696777325,15.6330977533097,16.0668484424188,71930.7214567843,0.0,1.0
2004-06-10,8.64,9.06,8.61,8.84,373200,15.6150248079301,16.3740885138712,15.5608059717915,15.9764837155211,206496.501905169,0.0,1.0
2004-06-14,8.67,8.76,8.56,8.65,214000,15.6692436440688,15.8319001524847,15.4704412448937,15.6330977533097,118409.033782706,0.0,1.0
2004-06-15,9.05,9.09,8.71,8.73,245400,16.3560155684916,16.4283073500098,15.741535425587,15.7776813163461,135783.06958073,0.0,1.0
2004-06-16,9.09,9.11,8.93,9.09,633200,16.4283073500098,16.4644532407689,16.139140223937,16.4283073500098,350357.944818738,0.0,1.0
2004-06-17,9.27,9.31,8.98,9.09,313600,16.7536203668417,16.8259121483599,16.2295049508348,16.4283073500098,173519.032683443,0.0,1.0
2004-06-18,9.47,9.48,9.25,9.27,588600,17.1150792744327,17.1331522198122,16.7174744760826,16.7536203668417,325680.17422664,0.0,1.0
2004-06-21,9.56,9.64,9.37,9.42,233000,17.2777357828486,17.422319345885,16.9343498206372,17.0247145475349,128921.985380237,0.0,1.0
2004-06-22,9.59,9.69,9.43,9.5,157400,17.3319546189873,17.5126840727827,17.0427874929145,17.1692981105713,87091.5042869064,0.0,1.0
2004-06-23,9.78,9.84,9.51,9.55,289800,17.6753405811987,17.783778253476,17.1873710559509,17.2596628374691,160350.177524431,0.0,1.0
2004-06-24,9.7,9.83,9.7,9.79,260400,17.5307570181623,17.7657053080964,17.5307570181623,17.6934135265782,144082.768210359,0.0,1.0
2004-06-25,9.74,9.88,9.74,9.77,282200,17.6030487996805,17.8560700349942,17.6030487996805,17.6572676358191,156144.99688542,0.0,1.0
2004-06-28,9.84,9.89,9.72,9.82,288400,17.783778253476,17.8741429803737,17.5669029089214,17.7476323627169,159575.538985666,0.0,1.0
2004-06-29,10.43,10.43,9.83,9.83,913600,18.8500820308694,18.8500820308694,17.7657053080964,17.7657053080964,505506.9778686,0.0,1.0
2004-06-30,10.6,10.69,10.4,10.46,640400,19.1573221023217,19.3199786107376,18.7958631947307,18.904300867008,354341.800160959,0.0,1.0
2004-07-01,10.61,10.66,10.5,10.55,315200,19.1753950477012,19.265759774599,18.9765926485262,19.0669573754239,174404.333870604,0.0,1.0
2004-07-02,10.82,10.85,10.54,10.58,189200,19.5549269006718,19.6091457368104,19.0488844300444,19.1211762115626,104686.86538172,0.0,1.0
2004-07-06,10.53,10.82,10.49,10.82,376600,19.0308114846648,19.5549269006718,18.9585197031466,19.5549269006718,208377.766927885,0.0,1.0
2004-07-07,10.4,10.55,10.4,10.48,375200,18.7958631947307,19.0669573754239,18.7958631947307,18.9404467577671,207603.128389119,0.0,1.0
2004-07-08,10.37,10.52,10.21,10.35,274600,18.7416443585921,19.0127385392853,18.4524772325193,18.705498467833,151939.816246407,0.0,1.0
2004-07-09,10.48,10.58,10.28,10.58,208000,18.9404467577671,19.1211762115626,18.5789878501761,19.1211762115626,115089.154330855,0.0,1.0
2004-07-12,10.41,10.45,10.18,10.4,218000,18.8139361401103,18.8862279216284,18.3982583963806,18.7958631947307,120622.286750607,0.0,1.0
2004-07-13,10.46,10.56,10.41,10.45,423000,18.904300867008,19.0850303208035,18.8139361401103,18.8862279216284,234051.501355537,0.0,1.0
2004-07-14,10.26,10.52,10.25,10.39,170600,18.542841959417,19.0127385392853,18.5247690140375,18.7777902493512,94395.2390809802,0.0,1.0
2004-07-15,10.25,10.41,10.25,10.3,501600,18.5247690140375,18.8139361401103,18.5247690140375,18.6151337409352,277541.922174792,0.0,1.0
2004-07-16,20.41,21.18,20.4,20.55,208000,18.4434407598295,19.1392491569421,18.4344042871397,18.5699513774863,230178.30866171,0.0,0.5
2004-07-19,20.05,20.5,19.57,20.41,213700,18.1181277429976,18.5247690140375,17.6843770538885,18.4434407598295,236486.079620228,0.0,1.0
2004-07-20,19.99,20.25,19.5,19.95,240400,18.063908906859,18.2988571967931,17.62112174506,18.0277630160999,266033.006741707,0.0,1.0
2004-07-21,19.58,19.89,19.44,19.89,357300,17.6934135265782,17.9735441799612,17.5669029089214,17.9735441799612,395397.642715525,0.0,1.0
2004-07-22,19.87,19.99,19.18,19.48,190900,17.9554712345817,18.063908906859,17.3319546189873,17.6030487996805,211254.995786156,0.0,1.0
2004-07-23,19.51,19.87,19.28,19.87,152000,17.6301582177498,17.9554712345817,17.422319345885,17.9554712345817,168207.225560481,0.0,1.0
2004-07-26,19.68,19.69,19.26,19.41,289700,17.783778253476,17.7928147261658,17.4042464005055,17.5397934908521,320589.692400468,0.0,1.0
2004-07-27,20.21,20.3,19.5,19.78,398000,18.262711306034,18.344039560242,17.62112174506,17.8741429803737,440437.340612311,0.0,1.0
2004-07-28,19.98,20.25,19.96,20.1,270900,18.0548724341692,18.2988571967931,18.0367994887897,18.1633101064465,299785.114502198,0.0,1.0
2004-07-29,19.8,20.18,19.45,20.08,139200,17.8922159257533,18.2356018879647,17.5759393816112,18.1452371610669,154042.406565913,0.0,1.0
2004-07-30,19.45,19.79,19.38,19.79,160700,17.5759393816112,17.8831794530635,17.5126840727827,17.8831794530635,177834.87597085,0.0,1.0
2004-08-02,19.68,19.75,19.36,19.4,188900,17.783778253476,17.8470335623044,17.4946111274032,17.5307570181623,209041.742818255,0.0,1.0
2004-08-03,19.54,19.74,19.46,19.6,137400,17.6572676358191,17.8379970896146,17.5849758543009,17.7114864719578,152050.478894803,0.0,1.0
2004-08-04,19.99,20.15,19.44,19.5,255300,18.063908906859,18.2084924698954,17.5669029089214,17.62112174506,282521.74135257,0.0,1.0
2004-08-05,19.61,19.9,19.47,19.9,97400,17.7205229446476,17.982580652651,17.5940123269907,17.982580652651,107785.419536781,0.0,1.0
2004-08-06,19.28,19.7,19.1,19.6,200500,17.422319345885,17.8018511988555,17.2596628374691,17.7114864719578,221878.610032081,0.0,1.0
2004-08-09,19.17,19.29,18.95,19.25,140300,17.3229181462975,17.4313558185748,17.1241157471224,17.3952099278157,155259.695698259,0.0,1.0
2004-08-10,19.95,19.97,19.23,19.23,101900,18.0277630160999,18.0458359614794,17.3771369824361,17.3771369824361,112765.238714559,0.0,1.0
2004-08-11,19.42,19.85,18.75,19.85,113900,17.5488299635418,17.9373982892021,16.943386293327,17.9373982892021,126044.756521966,0.0,1.0
2004-08-12,18.98,19.4,18.92,19.4,82300,17.1512251651918,17.5307570181623,17.0970063290531,17.5307570181623,91075.3596291284,0.0,1.0
2004-08-13,19.11,19.37,19.01,19.08,66800,17.2686993101588,17.503647600093,17.1783345832611,17.2415898920895,73922.6491278955,0.0,1.0
2004-08-16,19.11,19.5,19.0,19.11,79300,17.2686993101588,17.62112174506,17.1692981105713,17.2686993101588,87755.4801772771,0.0,1.0
2004-08-17,19.03,19.25,18.92,19.11,66800,17.1964075286406,17.3952099278157,17.0970063290531,17.2686993101588,73922.6491278955,0.0,1.0
2004-08-18,19.64,19.68,18.9,18.98,100100,17.7476323627169,17.783778253476,17.0789333836736,17.1512251651918,110773.311043448,0.0,1.0
2004-08-19,19.4,19.66,19.28,19.52,191500,17.5307570181623,17.7657053080964,17.422319345885,17.6391946904396,211918.971676526,0.0,1.0
2004-08-20,19.99,20.0,19.42,19.46,121500,18.063908906859,18.0729453795488,17.5488299635418,17.5849758543009,134455.117799989,0.0,1.0
2004-08-23,19.79,20.09,19.76,19.89,185800,17.8831794530635,18.1542736337567,17.8560700349942,17.9735441799612,205611.200718008,0.0,1.0
2004-08-24,20.0,20.13,19.73,19.73,267200,18.0729453795488,18.1904195245158,17.8289606169248,17.8289606169248,295690.596511581,0.0,1.0
2004-08-25,19.97,20.1,19.86,20.0,162400,18.0458359614794,18.1633101064465,17.9464347618919,18.0729453795488,179716.140993566,0.0,1.0
2004-08-26,20.03,20.1,19.9,19.9,72400,18.1000547976181,18.1633101064465,17.982580652651,17.982580652651,80119.7574380182,0.0,1.0
2004-08-27,20.24,20.31,20.0,20.01,209900,18.2898207241033,18.3530760329318,18.0729453795488,18.0819818522385,232280.898981217,0.0,1.0
2004-08-30,20.3,20.38,20.07,20.2,135300,18.344039560242,18.4163313417602,18.1362006883772,18.2536748333442,149726.563278507,0.0,1.0
2004-08-31,20.03,20.35,19.7,20.3,127500,18.1000547976181,18.3892219236909,17.8018511988555,18.344039560242,141094.876703692,0.0,1.0
2004-09-01,20.48,20.52,20.03,20.03,219500,18.5066960686579,18.542841959417,18.1000547976181,18.1000547976181,242904.513227141,0.0,1.0
2004-09-02,20.53,20.7,20.35,20.38,81900,18.5518784321068,18.705498467833,18.3892219236909,18.4163313417602,90632.7090355483,0.0,1.0
2004-09-03,20.32,20.62,20.01,20.5,41100,18.3621125056215,18.6332066863148,18.0819818522385,18.5247690140375,45482.3484903668,0.0,1.0
2004-09-07,20.3,20.68,20.26,20.27,71000,18.344039560242,18.6874255224534,18.3078936694829,18.3169301421727,78570.4803604875,0.0,1.0
2004-09-08,20.39,20.69,20.25,20.35,190800,18.42536781445,18.6964619951432,18.2988571967931,18.3892219236909,211144.33313776,0.0,1.0
2004-09-09,20.65,20.75,20.36,20.36,220200,18.6603161043841,18.7506808312818,18.3982583963806,18.3982583963806,243679.151765906,0.0,1.0
2004-09-10,20.64,20.75,20.47,20.75,252600,18.6512796316943,18.7506808312818,18.4976595959682,18.7506808312818,279533.849845904,0.0,1.0
2004-09-13,21.14,21.15,20.54,20.54,283900,19.103103266183,19.1121397388728,18.5609149047966,18.5609149047966,314171.258793556,0.0,1.0
2004-09-14,21.08,21.08,20.72,21.04,96700,19.0488844300444,19.0488844300444,18.7235714132125,19.0127385392853,107010.780998016,0.0,1.0
2004-09-15,21.3,21.31,21.0,21.03,208600,19.2928691926683,19.3019268777353,19.0211386406589,19.0483116958598,230301.670302544,0.05,1.0
2004-09-16,22.03,22.12,21.25,21.3,179000,19.9540802025579,20.0355993681607,19.2475807673334,19.2928691926683,197622.238658463,0.0,1.0
2004-09-17,22.5,22.5,22.03,22.17,267600,20.3797914007059,20.3797914007059,19.9540802025579,20.0808877934956,295439.726620138,0.0,1.0
2004-09-20,22.05,22.55,22.05,22.4,786600,19.9721955726918,20.4250798260408,19.9721955726918,20.2892145500361,868433.815244397,0.0,1.0
2004-09-21,22.34,22.35,21.72,21.82,82200,20.2348684396343,20.2439261247012,19.6732919654815,19.7638688161513,90751.6649034951,0.0,1.0
2004-09-22,21.69,22.24,21.69,22.24,370000,19.6461189102805,20.1442915889645,19.6461189102805,20.1442915889645,408492.895551013,0.0,1.0
2004-09-23,21.65,21.82,21.59,21.8,52600,19.6098881700126,19.7638688161513,19.5555420596107,19.7457534460173,58072.2332594143,0.0,1.0
2004-09-24,21.29,21.85,21.2,21.75,58300,19.2838115076013,19.7910418713522,19.2022923419985,19.7004650206824,64365.2319206056,0.0,1.0
2004-09-27,20.7,21.25,20.65,21.25,164600,18.7494080886495,19.2475807673334,18.7041196633146,19.2475807673334,181724.136777558,0.0,1.0
2004-09-28,21.34,21.34,20.795,20.8,77500,19.3290999329362,19.3290999329362,18.8354560967858,18.8399849393193,85562.7010951446,0.0,1.0
2004-09-29,21.3,21.4602,21.2,21.25,209100,19.2928691926683,19.4379733074413,19.2022923419985,19.2475807673334,230853.687728964,0.0,1.0
2004-09-30,21.8,21.91,21.25,21.3,112200,19.7457534460173,19.8453879817541,19.2475807673334,19.2928691926683,123872.710488713,0.0,1.0
2004-10-01,22.47,22.58,21.8,21.8,128400,20.352618345505,20.4522528812418,19.7457534460173,19.7457534460173,141758.07510473,0.0,1.0
2004-10-04,23.03,23.04,22.55,22.75,126500,20.8598487092559,20.8689063943229,20.4250798260408,20.6062335273805,139660.408884333,0.0,1.0
2004-10-05,22.95,23.15,22.82,22.97,320600,20.7873872287201,20.9685409300597,20.6696373228493,20.805502598854,353953.573820688,0.0,1.0
2004-10-06,22.98,23.07,22.79,22.98,134100,20.814560283921,20.8960794495238,20.6424642676484,20.814560283921,148051.073765921,0.0,1.0
2004-10-07,22.4,23.0,22.3,23.0,129500,20.2892145500361,20.832675654055,20.1986376993663,20.832675654055,142972.513442855,0.0,1.0
2004-10-08,22.4,22.7,22.32,22.45,100800,20.2892145500361,20.5609451020456,20.2167530695003,20.334502975371,111286.71316633,0.0,1.0
2004-10-11,22.72,22.75,22.01,22.35,566800,20.5790604721795,20.6062335273805,19.9359648324239,20.2439261247012,625766.954590038,0.0,1.0
2004-10-12,21.56,22.5,21.285,22.5,575700,19.5283690044098,20.3797914007059,19.2792826650678,20.3797914007059,635592.864780318,0.0,1.0
2004-10-13,21.15,21.6,21.06,21.6,284700,19.1570039166636,19.5645997446777,19.0754847510608,19.5645997446777,314318.722603711,0.0,1.0
2004-10-14,20.68,21.07,20.54,21.05,217600,18.7312927185155,19.0845424361277,18.6044851275778,19.0664270659938,240237.983978109,0.0,1.0
2004-10-15,20.81,21.3,20.71,20.71,170700,18.8490426243863,19.2928691926683,18.7584657737165,18.7584657737165,188458.749379886,0.0,1.0
2004-10-18,21.04,21.25,20.66,20.91,119800,19.0573693809268,19.2475807673334,18.7131773483815,18.9396194750561,132263.375370301,0.0,1.0
2004-10-19,21.11,21.49,20.93,21.05,128200,19.1207731763957,19.4649652089409,18.95773484519,19.0664270659938,141537.268134161,0.0,1.0
2004-10-20,21.0,21.35,20.95,21.11,424800,19.0211386406589,19.3381576180032,18.975850215324,19.1207731763957,468994.005486676,0.0,1.0
2004-10-21,21.5,21.59,20.92,21.0,116500,19.4740228940079,19.5555420596107,18.948677160123,19.0211386406589,128620.060355927,0.0,1.0
2004-10-22,21.16,21.45,21.1,21.45,681200,19.1660616017306,19.428734468673,19.1117154913287,19.428734468673,752068.541754998,0.0,1.0
2004-10-25,21.01,21.14,20.5,20.9,479800,19.0301963257259,19.1479462315966,18.5682543873099,18.9305617899891,529715.922392907,0.0,1.0
2004-10-26,21.46,21.57,21.0,21.08,151000,19.43779215374,19.5374266894768,19.0211386406589,19.0936001211947,166709.262778927,0.0,1.0
2004-10-27,22.15,22.25,21.4,21.4,171700,20.0627724233616,20.1533492740314,19.3834460433381,19.3834460433381,189562.784232727,0.0,1.0
2004-10-28,22.16,22.29,22.0,22.1,196200,20.0718301084286,20.1895800142994,19.9269071473569,20.0174839980267,216611.638127321,0.0,1.0
2004-10-29,22.23,22.3,22.14,22.2,202200,20.1352339038975,20.1986376993663,20.0537147382947,20.1080608486965,223235.847244364,0.0,1.0
2004-11-01,22.2,22.25,22.0,22.15,347600,20.1080608486965,20.1533492740314,19.9269071473569,20.0627724233616,383762.514847384,0.0,1.0
2004-11-02,22.1,22.3,21.95,22.19,198100,20.0174839980267,20.1986376993663,19.881618722022,20.0990031636296,218709.304347718,0.0,1.0
2004-11-03,22.25,22.34,22.04,22.1,199000,20.1533492740314,20.2348684396343,19.9631378876248,20.0174839980267,219702.935715275,0.0,1.0
2004-11-04,22.29,22.3,21.85,22.3,329000,20.1895800142994,20.1986376993663,19.7910418713522,20.1986376993663,363227.466584548,0.0,1.0
2004-11-05,22.2,22.3,22.05,22.3,97600,20.1080608486965,20.1986376993663,19.9721955726918,20.1986376993663,107753.80163724,0.0,1.0
2004-11-08,22.17,22.25,22.09,22.15,72800,20.0808877934956,20.1533492740314,20.0084263129597,20.0627724233616,80373.7372867938,0.0,1.0
2004-11-09,23.23,23.31,22.09,22.15,411800,21.0410024105955,21.1134638911314,20.0084263129597,20.0627724233616,454641.552399749,0.0,1.0
2004-11-10,23.57,23.6,22.8,23.03,236800,21.3489637028729,21.3761367580738,20.6515219527154,20.8598487092559,261435.453152647,0.0,1.0
2004-11-11,23.86,24.2,23.47,23.47,110800,21.6116365698153,21.9195978620926,21.258386852203,21.258386852203,122327.061694736,0.0,1.0
2004-11-12,23.95,24.17,23.5,23.8,90900,21.6931557354181,21.8924248068917,21.285559907404,21.5572904594134,100356.768123208,0.0,1.0
2004-11-15,24.08,24.12,23.79,24.05,160400,21.8109056412889,21.8471363815568,21.5482327743464,21.7837325860879,177087.190395628,0.0,1.0
2004-11-16,23.36,24.03,23.28,24.0,142700,21.1587523164663,21.765617215954,21.0862908359304,21.738444160753,157545.77350035,0.0,1.0
2004-11-17,24.07,24.08,23.59,23.6,170200,21.8018479562219,21.8109056412889,21.3670790730068,21.3761367580738,187906.731953466,0.0,1.0
2004-11-18,24.09,24.24,23.67,23.97,699800,21.8199633263558,21.9558286023605,21.4395405535427,21.7112711055521,772603.590017835,0.0,1.0
2004-11-19,23.34,24.01,23.22,24.0,165500,21.1406369463323,21.74750184582,21.0319447255285,21.738444160753,182717.768145115,0.0,1.0
2004-11-22,23.29,23.58,23.11,23.34,222800,21.0953485209974,21.3580213879398,20.9323101897917,21.1406369463323,245978.96521288,0.0,1.0
2004-11-23,23.25,23.5,22.91,22.91,216500,21.0591177807295,21.285559907404,20.7511564884521,20.7511564884521,239023.545639984,0.0,1.0
2004-11-24,23.77,23.84,23.26,23.3,83100,21.5301174042125,21.5935211996813,21.0681754657965,21.1044062060644,91745.2962710516,0.0,1.0
2004-11-26,23.47,23.97,23.47,23.89,25500,21.258386852203,21.7112711055521,21.258386852203,21.6388096250162,28152.8887474347,0.0,1.0
2004-11-29,23.33,24.1,22.96,23.57,182500,21.1315792612653,21.8290210114228,20.796444913787,21.3489637028729,201486.360643405,0.0,1.0
2004-11-30,23.19,23.6,22.46,23.2,390200,21.0047716703276,21.3761367580738,20.343560660438,21.0138293553946,430794.399578392,0.0,1.0
2004-12-01,23.9,24.48,23.22,23.22,319400,21.6478673100832,22.1732130439681,21.0319447255285,21.0319447255285,352628.73199728,0.0,1.0
2004-12-02,23.5,23.86,23.34,23.8,218000,21.285559907404,21.6116365698153,21.1406369463323,21.5572904594134,240679.597919245,0.0,1.0
2004-12-03,23.27,23.5,23.1,23.4,118900,21.0772331508634,21.285559907404,20.9232525047248,21.1949830567342,131269.744002745,0.0,1.0
2004-12-06,22.22,23.2,22.21,23.17,232000,20.1261762188305,21.0138293553946,20.1171185337635,20.9866563001936,256136.085859013,0.0,1.0
2004-12-07,22.5,23.1,22.35,22.62,180200,20.3797914007059,20.9232525047248,20.2439261247012,20.4884836215097,198947.080481872,0.0,1.0
2004-12-08,22.9,23.04,22.46,22.51,191500,20.7420988033852,20.8689063943229,20.343560660438,20.3888490857729,211422.67431897,0.0,1.0
2004-12-09,22.82,22.88,22.3,22.75,130600,20.6696373228493,20.7239834332512,20.1986376993663,20.6062335273805,144186.951780979,0.0,1.0
2004-12-10,23.0,23.06,22.55,22.72,141700,20.832675654055,20.8870217644568,20.4250798260408,20.5790604721795,156441.738647509,0.0,1.0
2004-12-13,23.0,23.5,22.74,23.1,173300,20.832675654055,21.285559907404,20.5971758423135,20.9232525047248,191329.239997271,0.0,1.0
2004-12-14,22.87,23.27,22.82,22.9,203700,20.7602141735191,21.1233136780844,20.7148267354485,20.7874466363615,224401.297648574,0.05,1.0
2004-12-15,22.96,22.96,22.4,22.8,160000,20.8419115620463,20.8419115620463,20.3335722556549,20.6966717602202,176260.223975316,0.0,1.0
2004-12-16,23.0,23.31,22.96,23.03,173800,20.8782215125028,21.1596236285409,20.8419115620463,20.9054539753452,191462.668293187,0.0,1.0
2004-12-17,23.4,23.5,22.69,23.0,177700,21.2413210170681,21.3320958932094,20.5968193964648,20.8782215125028,195759.011252585,0.0,1.0
2004-12-20,23.15,23.45,22.9,23.4,161700,21.0143838267148,21.2867084551388,20.7874466363615,21.2413210170681,178132.988855053,0.0,1.0
2004-12-21,23.73,23.74,23.2,23.2,185300,21.5408781083344,21.5499555959486,21.0597712647855,21.0597712647855,204131.371891413,0.0,1.0
2004-12-22,23.88,23.99,23.6,23.6,141600,21.6770404225464,21.7768927863019,21.4228707693507,21.4228707693507,155990.298218154,0.0,1.0
2004-12-23,23.54,23.97,23.53,23.9,119400,21.3684058436659,21.7587378110736,21.3593283560518,21.6951953977747,131534.192141579,0.0,1.0
2004-12-27,23.15,23.79,23.13,23.64,176800,21.0143838267148,21.5953430340192,20.9962288514865,21.4591807198073,194767.547492724,0.0,1.0
2004-12-28,23.95,23.98,23.14,23.15,147000,21.7405828358453,21.7678152986877,21.0053063391007,21.0143838267148,161939.080777321,0.0,1.0
2004-12-29,23.53,23.85,23.4,23.85,76400,21.3593283560518,21.649807959704,21.2413210170681,21.649807959704,84164.2569482132,0.0,1.0
2004-12-30,23.7,23.82,23.41,23.5,120700,21.5136456454921,21.6225754968616,21.2503985046822,21.3320958932094,132966.306461378,0.0,1.0
2004-12-31,23.2,23.82,23.11,23.8,95900,21.0597712647855,21.6225754968616,20.9780738762583,21.6044205216334,105645.971745205,0.0,1.0
2005-01-03,22.52,23.35,22.49,23.05,166100,20.4425021070245,21.1959335789974,20.4152696441821,20.9236089505735,182980.145014375,0.0,1.0
2005-01-04,22.25,23.09,22.2,22.6,162300,20.197409941443,20.95991890103,20.1520225033723,20.5151220079376,178793.96469496,0.0,1.0
2005-01-05,21.51,22.51,21.51,22.3,273400,19.5256758579972,20.4334246194104,19.5256758579972,20.2427973795136,301184.657717821,0.0,1.0
2005-01-06,21.06,21.8,21.06,21.59,234300,19.1171889153613,19.788922998807,19.1171889153613,19.5982957589103,258111.065483852,0.0,1.0
2005-01-07,21.07,21.55,21.02,21.15,195700,19.1262664029754,19.5619858084537,19.0808789649048,19.1988863038885,215588.286449808,0.0,1.0
2005-01-10,21.35,21.48,20.93,20.97,233900,19.3804360561711,19.4984433951548,18.9991815763776,19.0354915268341,257670.414923915,0.0,1.0
2005-01-11,21.0,21.4,20.9,21.25,391600,19.0627239896765,19.4258234942418,18.9719491135352,19.2896611800298,431396.898179585,0.0,1.0
2005-01-12,21.26,21.42,20.67,21.01,424800,19.2987386676439,19.44397846947,18.7631668984102,19.0718014772906,467970.894654463,0.0,1.0
2005-01-13,20.33,21.32,20.16,21.32,166500,18.4545323195297,19.3532035933287,18.3002150300894,19.3532035933287,183420.795574312,0.0,1.0
2005-01-14,21.1,21.1,20.45,20.45,110900,19.1534988658178,19.1534988658178,18.5634621708993,18.5634621708993,122170.367742891,0.0,1.0
2005-01-18,21.0,21.16,20.87,21.0,117200,19.0627239896765,19.2079637915026,18.9447166506928,19.0627239896765,129110.614061919,0.0,1.0
2005-01-19,20.31,21.48,20.2,21.02,131400,18.4363773443014,19.4984433951548,18.336524980546,19.0808789649048,144753.708939728,0.0,1.0
2005-01-20,20.27,20.47,20.07,20.31,155900,18.4000673938449,18.5816171461275,18.2185176415623,18.4363773443014,171743.555735948,0.0,1.0
2005-01-21,20.28,20.45,20.12,20.2,162200,18.409144881459,18.5634621708993,18.2639050796329,18.336524980546,178683.802054976,0.0,1.0
2005-01-24,19.74,20.27,19.59,20.2,125300,17.9189605502959,18.4000673938449,17.7827982360839,18.336524980546,138033.787900669,0.0,1.0
2005-01-25,19.08,19.93,19.02,19.88,250800,17.3198463677632,18.0914328149644,17.2653814420784,18.0460453768938,276287.901081307,0.0,1.0
2005-01-26,19.52,19.52,18.93,19.15,307200,17.719255822785,17.719255822785,17.1836840535512,17.3833887810621,338419.630032606,0.0,1.0
2005-01-27,19.6,20.27,19.31,19.35,181700,17.7918757236981,18.4000673938449,17.5286285828882,17.5649385333448,200165.516851967,0.0,1.0
2005-01-28,20.15,20.7,19.64,19.64,257700,18.2911375424753,18.7903993612526,17.8281856741546,17.8281856741546,283889.123240243,0.0,1.0
2005-01-31,20.31,20.35,20.0,20.35,192900,18.4363773443014,18.4726872947579,18.1549752282633,18.4726872947579,212503.73253024,0.0,1.0
2005-02-01,20.5,20.61,20.07,20.2,338400,18.6088496089699,18.7087019727254,18.2185176415623,18.336524980546,372790.373707793,0.0,1.0
2005-02-02,21.0,21.01,20.3,20.4,203800,19.0627239896765,19.0718014772906,18.4272998566873,18.5180747328286,224511.460288558,0.0,1.0
2005-02-03,20.52,20.96,20.41,20.77,289800,18.6270045841982,19.02641403922,18.5271522204427,18.8539417745515,319251.33067529,0.0,1.0
2005-02-04,20.84,20.95,20.44,20.45,227600,18.9174841878504,19.0173365516058,18.5543846832851,18.5634621708993,250730.168604886,0.0,1.0
2005-02-07,20.88,21.0,20.63,20.65,162800,18.9537941383069,19.0627239896765,18.7268569479536,18.7450119231819,179344.777894884,0.0,1.0
2005-02-08,21.0,21.0,20.75,20.8,113500,19.0627239896765,19.0627239896765,18.8357867993232,18.8811742373939,125034.596382489,0.0,1.0
2005-02-09,20.76,21.06,20.62,21.0,281300,18.8448642869373,19.1171889153613,18.7177794603395,19.0627239896765,309887.506276602,0.0,1.0
2005-02-10,20.61,20.71,20.42,20.71,544800,18.7087019727254,18.7994768488667,18.5362297080569,18.7994768488667,600166.062635948,0.0,1.0
2005-02-11,20.88,21.02,20.4,20.57,1314100,18.9537941383069,19.0808789649048,18.5180747328286,18.6723920222688,1447647.25203726,0.0,1.0
2005-02-14,20.78,21.0,20.6,20.8,102500,18.8630192621656,19.0627239896765,18.6996244851112,18.8811742373939,112916.705984187,0.0,1.0
2005-02-15,20.81,21.0,20.65,20.78,189900,18.890251725008,19.0627239896765,18.7450119231819,18.8630192621656,209198.853330703,0.0,1.0
2005-02-16,21.04,21.07,20.65,20.75,119500,19.099033940133,19.1262664029754,18.7450119231819,18.8357867993232,131644.354781564,0.0,1.0
2005-02-17,20.84,21.09,20.8,21.04,179700,18.9174841878504,19.1444213782037,18.8811742373939,19.099033940133,197962.264052276,0.0,1.0
2005-02-18,21.03,21.18,20.82,20.95,192900,19.0899564525189,19.2261187667309,18.8993292126221,19.0173365516058,212503.73253024,0.0,1.0
2005-02-22,20.83,21.14,20.79,20.9,291100,18.9084067002363,19.1898088162743,18.8720967497797,18.9719491135352,320683.444995089,0.0,1.0
2005-02-23,20.45,20.9,20.45,20.8,239900,18.5634621708993,18.9719491135352,18.5634621708993,18.8811742373939,264280.173322988,0.0,1.0
2005-02-24,22.67,22.84,20.46,20.5,504400,20.5786644212365,20.7329817106767,18.5725396585134,18.6088496089699,555660.356082182,0.0,1.0
2005-02-25,23.6,23.75,22.68,22.73,398200,21.4228707693507,21.5590330835627,20.5877419088506,20.6331293469213,438667.632418567,0.0,1.0
2005-02-28,24.02,24.25,23.5,23.6,316500,21.8041252491443,22.0129074642693,21.3320958932094,21.4228707693507,348664.75555117,0.0,1.0
2005-03-01,24.09,24.42,23.5,23.8,426500,21.8676676624432,22.1672247537095,21.3320958932094,21.6044205216334,469843.6595342,0.0,1.0
2005-03-02,24.21,24.59,23.95,24.09,266600,21.9765975138128,22.3215420431498,21.7405828358453,21.8676676624432,293693.598198869,0.0,1.0
2005-03-03,24.05,24.42,23.73,24.42,183700,21.8313577119867,22.1672247537095,21.5408781083344,22.1672247537095,202368.769651659,0.0,1.0
2005-03-04,24.45,24.48,24.11,24.3,203700,22.1944572165519,22.2216896793943,21.8858226376714,22.05829490234,224401.297648574,0.0,1.0
2005-03-07,23.99,24.47,23.76,24.47,217600,21.7768927863019,22.2126121917802,21.5681105711768,22.2126121917802,239713.904606429,0.0,1.0
2005-03-08,23.8,24.01,23.55,23.84,205000,21.649807959704,21.8408356769955,21.4223940105475,21.6861941915691,225359.966660263,0.05,1.0
2005-03-09,23.45,23.93,23.37,23.89,249200,21.3314284308848,21.7680632132654,21.2586559671548,21.7316769814004,273949.774106038,0.0,1.0
2005-03-10,23.2,23.77,22.97,23.55,254600,21.1040144817283,21.6225182858052,20.8947936485043,21.4223940105475,279886.085422941,0.0,1.0
2005-03-11,23.2,23.59,23.0,23.24,180700,21.1040144817283,21.4587802424125,20.9220833224031,21.1404007135933,198646.565734193,0.0,1.0
2005-03-14,23.12,23.24,22.76,23.08,245800,21.0312420179982,21.1404007135933,20.7037659312128,20.9948557861331,270212.096610208,0.0,1.0
2005-03-15,23.01,23.25,22.85,23.02,406100,20.9311798803693,21.1494972715596,20.7856349529091,20.9402764383356,446432.597369429,0.0,1.0
2005-03-16,22.83,23.31,22.83,23.01,284900,20.7674418369766,21.2040766193572,20.7674418369766,20.9311798803693,313195.387812239,0.0,1.0
2005-03-17,23.19,23.3,22.79,23.0,253500,21.094917923762,21.1949800613909,20.7310556051115,20.9220833224031,278676.83682135,0.0,1.0
2005-03-18,23.63,23.63,23.2,23.44,759200,21.4951664742776,21.4951664742776,21.1040144817283,21.3223318729186,834601.398480349,0.0,1.0
2005-03-21,23.45,23.62,23.43,23.57,263100,21.3314284308848,21.4860699163113,21.3132353149523,21.44058712648,289230.279162514,0.0,1.0
2005-03-22,23.51,23.72,23.13,23.4,251400,21.3860077786824,21.5770354959739,21.0403385759645,21.2859456410535,276368.271309221,0.0,1.0
2005-03-23,23.05,23.68,23.05,23.5,912600,20.9675661122344,21.5406492641089,20.9675661122344,21.3769112207162,1003236.61255686,0.0,1.0
2005-03-24,23.21,23.42,22.85,22.95,203700,21.1131110396946,21.3041387569861,20.7856349529091,20.8766005325717,223930.854676563,0.0,1.0
2005-03-28,22.73,23.1,22.62,23.05,241500,20.676476257314,21.0130489020657,20.5764141196851,20.9675661122344,265485.033894895,0.0,1.0
2005-03-29,22.48,22.79,22.26,22.74,291000,20.4490623081574,20.7310556051115,20.2489380328996,20.6855728152802,319901.22096652,0.0,1.0
2005-03-30,22.61,22.88,22.45,22.65,292700,20.5673175617188,20.8129246268079,20.4217726342586,20.6037037935839,321770.059714435,0.0,1.0
2005-03-31,22.21,22.56,22.02,22.5,273800,20.2034552430683,20.5218347718875,20.0306206417094,20.4672554240899,300992.970105269,0.0,1.0
2005-04-01,22.15,22.5,21.69,22.3,299600,20.1488758952708,20.4672554240899,19.7304342288227,20.2853242647647,329355.346397145,0.0,1.0
2005-04-04,22.34,22.42,21.75,22.16,179000,20.3217104966297,20.3944829603598,19.7850135766203,20.157972453237,196777.726986279,0.0,1.0
2005-04-05,22.56,22.8,22.32,22.41,179000,20.5218347718875,20.7401521630778,20.3035173806972,20.3853864023936,196777.726986279,0.0,1.0
2005-04-06,23.13,23.18,22.45,22.62,268200,21.0403385759645,21.0858213657958,20.4217726342586,20.5764141196851,294836.795406256,0.0,1.0
2005-04-07,23.3,23.41,22.85,23.16,168400,21.1949800613909,21.2950421990198,20.7856349529091,21.0676282498632,185124.967734577,0.0,1.0
2005-04-08,22.59,23.29,22.58,23.2,166600,20.5491244457863,21.1858835034247,20.54002788782,21.1040144817283,183146.197295609,0.0,1.0
2005-04-11,21.93,22.84,21.85,22.84,231000,19.948751620013,20.7765383949429,19.8759791562829,20.7765383949429,253942.206334248,0.0,1.0
2005-04-12,22.0,22.08,21.5,21.93,179400,20.0124275257768,20.0851999895069,19.5575996274637,19.948751620013,197217.453750494,0.0,1.0
2005-04-13,21.33,22.21,21.33,22.0,200200,19.4029581420373,20.2034552430683,19.4029581420373,20.0124275257768,220083.245489681,0.0,1.0
2005-04-14,21.13,21.4,21.0,21.36,604000,19.221026982712,19.4666340478011,19.1027717291506,19.430247815936,663987.413964874,0.0,1.0
2005-04-15,20.94,21.12,20.6,21.12,431200,19.048192381353,19.2119304247458,18.7389094105001,19.2119304247458,474025.45182393,0.0,1.0
2005-04-18,20.85,21.1,20.53,21.04,279000,18.9663233596567,19.1937373088132,18.6752335047363,19.1391579610157,306709.418040065,0.0,1.0
2005-04-19,21.22,21.22,20.75,20.87,333700,19.3028960044084,19.3028960044084,18.8753577799941,18.9845164755892,366842.053046487,0.0,1.0
2005-04-20,20.64,21.15,20.54,21.15,202000,18.7752956423652,19.2392200986445,18.6843300627025,19.2392200986445,222062.015928649,0.0,1.0
2005-04-21,20.95,21.02,20.64,20.8,184300,19.0572889393193,19.1209648450831,18.7752956423652,18.9208405698254,202604.106612129,0.0,1.0
2005-04-22,20.76,21.01,20.48,21.0,164600,18.8844543379603,19.1118682871169,18.629750714905,19.1027717291506,180947.563474533,0.0,1.0
2005-04-25,21.18,21.21,20.71,20.76,228100,19.2665097725433,19.2937994464421,18.838971548129,18.8844543379603,250754.187293688,0.0,1.0
2005-04-26,21.03,21.39,20.97,21.28,309000,19.1300614030494,19.4575374898348,19.0754820552518,19.357475352206,339688.925356202,0.0,1.0
2005-04-27,21.07,21.22,20.58,21.03,474000,19.1664476349144,19.3028960044084,18.7207162945676,19.1300614030494,521076.215594951,0.0,1.0
2005-04-28,19.21,20.9,19.13,20.9,1065500,17.4744878531897,19.011806149488,17.4017153894596,19.011806149488,1171322.1681781,0.0,1.0
2005-04-29,18.34,19.25,17.75,19.25,1085200,16.6830873101249,17.5108740850547,16.1463903901154,17.5108740850547,1192978.71131569,0.0,1.0
2005-05-02,18.25,18.43,18.17,18.35,411400,16.6012182884285,16.7649563318212,16.5284458246984,16.6921838680911,452258.97699528,0.0,1.0
2005-05-03,17.65,18.34,17.65,18.25,434000,16.0554248104528,16.6830873101249,16.0554248104528,16.6012182884285,477103.539173434,0.0,1.0
2005-05-04,18.41,18.41,17.71,17.75,738000,16.7467632158887,16.7467632158887,16.1100041582503,16.1463903901154,811295.879976948,0.0,1.0
2005-05-05,18.22,18.41,18.06,18.41,163200,16.5739286145297,16.7467632158887,16.4283836870695,16.7467632158887,179408.51979978,0.0,1.0
2005-05-06,18.58,18.72,18.32,18.32,169900,16.9014047013152,17.0287565128428,16.6648941941923,16.6648941941923,186773.943100384,0.0,1.0
2005-05-09,18.3,18.57,18.11,18.48,392800,16.6467010782598,16.8923081433489,16.4738664769008,16.8104391216525,431811.682459276,0.0,1.0
2005-05-10,18.29,18.57,18.25,18.25,376300,16.6376045202936,16.8923081433489,16.6012182884285,16.6012182884285,413672.953435399,0.0,1.0
2005-05-11,18.13,18.39,18.0,18.29,421900,16.4920595928334,16.7285700999562,16.373804339272,16.6376045202936,463801.804555926,0.0,1.0
2005-05-12,18.54,18.67,18.15,18.2,244800,16.8650184694501,16.9832737230115,16.5102527087659,16.5557354985972,269112.779699671,0.0,1.0
2005-05-13,18.05,18.64,18.05,18.61,275500,16.4192871291033,16.9559840491127,16.4192871291033,16.9286943752139,302861.808853182,0.0,1.0
2005-05-16,18.37,18.4,18.02,18.05,313900,16.7103769840237,16.7376666579224,16.3919974552045,16.4192871291033,345075.578217836,0.0,1.0
2005-05-17,18.67,18.74,18.29,18.3,301900,16.9832737230115,17.0469496287754,16.6376045202936,16.6467010782598,331883.775291383,0.0,1.0
2005-05-18,18.92,18.96,18.69,18.77,348600,17.2106876721681,17.2470739040331,17.001466838944,17.0742393026741,383221.875013501,0.0,1.0
2005-05-19,19.32,19.33,18.96,19.0,375300,17.5745499908186,17.5836465487848,17.2470739040331,17.2834601358982,412573.636524861,0.0,1.0
2005-05-20,19.04,19.29,18.98,19.28,279100,17.3198463677632,17.5472603169198,17.2652670199656,17.5381637589535,306819.34973112,0.0,1.0
2005-05-23,19.07,19.19,19.0,19.0,172300,17.347136041662,17.4562947372572,17.2834601358982,17.2834601358982,189412.303685675,0.0,1.0
2005-05-24,19.76,19.76,19.39,19.5,336800,17.9747985413341,17.9747985413341,17.6382258965824,17.7382880342113,370249.935469154,0.0,1.0
2005-05-25,19.52,19.75,19.48,19.75,218300,17.7564811501438,17.9657019833678,17.7200949182788,17.9657019833678,239980.881570417,0.0,1.0
2005-05-26,19.91,20.0,19.5,19.5,177500,18.111246910828,18.1931159325244,17.7382880342113,17.7382880342113,195128.751620472,0.0,1.0
2005-05-27,20.18,20.34,19.91,19.91,214200,18.3568539759171,18.5023989033773,18.111246910828,18.111246910828,235473.682237212,0.0,1.0
2005-05-31,20.12,20.48,20.11,20.2,389500,18.3022746281195,18.629750714905,18.2931780701533,18.3750470918496,428183.936654501,0.0,1.0
2005-06-01,20.56,20.67,20.22,20.25,182900,18.7480059684664,18.8483114478697,18.4379708503108,18.4653268901481,200577.277728891,0.05,1.0
2005-06-02,20.87,21.0,20.47,20.64,296700,19.0306850467847,19.1492278860795,18.6659378489546,18.8209554080324,325376.043204823,0.0,1.0
2005-06-03,20.87,20.93,20.78,20.83,245400,19.0306850467847,19.0853971264592,18.9486169272729,18.9942103270017,269117.900244232,0.0,1.0
2005-06-06,20.82,20.93,20.64,20.88,232100,18.9850916470559,19.0853971264592,18.8209554080324,19.0398037267305,254532.455772968,0.0,1.0
2005-06-07,20.86,21.24,20.76,20.82,163900,19.0215663668389,19.3680762047775,18.9303795673814,18.9850916470559,179740.928484229,0.0,1.0
2005-06-08,20.62,21.05,20.57,21.0,320400,18.8027180481409,19.1948212858082,18.7571246484121,19.1492278860795,351366.64726264,0.0,1.0
2005-06-09,20.52,20.71,20.25,20.7,253400,18.7115312486834,18.8847861676527,18.4653268901481,18.8756674877069,277891.099926195,0.0,1.0
2005-06-10,20.42,20.48,20.15,20.37,164000,18.6203444492259,18.6750565289004,18.3741400906905,18.5747510494971,179850.593480252,0.0,1.0
2005-06-13,20.52,20.53,20.2,20.42,166200,18.7115312486834,18.7206499286291,18.4197334904193,18.6203444492259,182263.223392793,0.0,1.0
2005-06-14,20.7,20.71,20.42,20.45,119200,18.8756674877069,18.8847861676527,18.6203444492259,18.6477004890631,130720.675261257,0.0,1.0
2005-06-15,20.91,20.93,20.36,20.7,309800,19.0671597665677,19.0853971264592,18.5656323695513,18.8756674877069,339742.157684039,0.0,1.0
2005-06-16,20.84,21.11,20.69,20.9,205000,19.0033290069474,19.2495333654828,18.8665488077612,19.058041086622,224813.241850316,0.0,1.0
2005-06-17,20.9,21.04,20.46,20.83,397700,19.058041086622,19.1857026058625,18.6568191690089,18.9942103270017,436137.689189612,0.0,1.0
2005-06-20,20.46,20.85,20.45,20.79,275600,18.6568191690089,19.0124476868932,18.6477004890631,18.9577356072187,302236.729043644,0.0,1.0
2005-06-21,20.57,20.68,20.29,20.4,358800,18.7571246484121,18.8574301278154,18.5018016099311,18.6021070893343,393478.005736066,0.0,1.0
2005-06-22,20.52,20.65,20.47,20.62,276100,18.7115312486834,18.8300740879782,18.6659378489546,18.8027180481409,302785.054023767,0.0,1.0
2005-06-23,20.48,20.63,20.36,20.52,368100,18.6750565289004,18.8118367280867,18.5656323695513,18.7115312486834,403676.850366347,0.0,1.0
2005-06-24,20.01,20.35,20.0,20.35,318600,18.24647857145,18.5565136896056,18.2373598915043,18.5565136896056,349392.677334199,0.0,1.0
2005-06-27,20.11,20.31,19.92,20.01,212700,18.3376653709075,18.5200389698226,18.1644104519382,18.24647857145,233257.446544206,0.0,1.0
2005-06-28,20.68,20.75,20.13,20.2,141700,18.8574301278154,18.9212608874357,18.355902730799,18.4197334904193,155395.299366779,0.0,1.0
2005-06-29,20.89,20.94,20.61,20.72,176500,19.0489224066762,19.094515806405,18.7935993681951,18.8939048475984,193558.717983321,0.0,1.0
2005-06-30,21.2,21.44,20.9,20.96,234100,19.3316014849945,19.5504498036926,19.058041086622,19.1127531662965,256725.755693459,0.0,1.0
2005-07-01,21.01,21.2,20.92,21.2,192500,19.1583465660252,19.3316014849945,19.0762784465135,19.3316014849945,211105.117347248,0.0,1.0
2005-07-05,21.18,21.18,20.9,21.02,187900,19.313364125103,19.313364125103,19.058041086622,19.167465245971,206060.527530119,0.0,1.0
2005-07-06,20.78,21.2,20.72,21.18,192700,18.9486169272729,19.3316014849945,18.8939048475984,19.313364125103,211324.447339297,0.0,1.0
2005-07-07,20.66,20.66,20.44,20.65,214600,18.8391927679239,18.8391927679239,18.6385818091174,18.8300740879782,235341.081468672,0.0,1.0
2005-07-08,21.36,21.42,20.61,20.61,200600,19.4775003641266,19.5322124438011,18.7935993681951,18.7935993681951,219987.982025235,0.0,1.0
2005-07-11,21.5,21.77,21.24,21.35,204300,19.6051618833671,19.8513662419024,19.3680762047775,19.4683816841808,224045.586878144,0.0,1.0
2005-07-12,21.45,21.54,21.36,21.41,191100,19.5595684836383,19.6416366031501,19.4775003641266,19.5230937638553,209569.807402905,0.0,1.0
2005-07-13,21.35,21.44,21.12,21.35,205800,19.4683816841808,19.5504498036926,19.2586520454285,19.4683816841808,225690.561818512,0.0,1.0
2005-07-14,21.65,21.77,21.44,21.55,226800,19.7419420825534,19.8513662419024,19.5504498036926,19.6507552830958,248720.210983666,0.0,1.0
2005-07-15,22.18,22.22,21.59,21.66,236500,20.2252321196782,20.2617068394612,19.6872300028789,19.7510607624991,259357.715598048,0.0,1.0
2005-07-18,22.0,22.25,21.9,22.17,171700,20.0610958806547,20.2890628792985,19.9699090811972,20.2161134397325,188294.798174143,0.0,1.0
2005-07-19,22.2,22.25,22.0,22.1,179400,20.2434694795697,20.2890628792985,20.0610958806547,20.1522826801122,196739.002868033,0.0,1.0
2005-07-20,22.47,22.47,22.05,22.07,104000,20.489673838105,20.489673838105,20.1066892803835,20.124926640275,114051.595865526,0.0,1.0
2005-07-21,22.41,22.49,22.12,22.41,116300,20.4349617584305,20.5079111979965,20.1705200400037,20.4349617584305,127540.390376545,0.0,1.0
2005-07-22,22.65,22.65,22.05,22.45,78000,20.6538100771286,20.6538100771286,20.1066892803835,20.4714364782135,85538.6968991445,0.0,1.0
2005-07-25,22.14,22.71,22.13,22.54,209500,20.1887573998952,20.7085221568031,20.1796387199495,20.5535045977253,229748.166671421,0.0,1.0
2005-07-26,22.31,22.38,21.91,22.14,89000,20.343774958973,20.4076057185933,19.9790277611429,20.1887573998952,97601.8464618445,0.0,1.0
2005-07-27,22.57,22.58,22.19,22.31,107600,20.5808606375626,20.5899793175083,20.234350799624,20.343774958973,117999.53572241,0.0,1.0
2005-07-28,22.7,22.75,22.46,22.49,148700,20.6994034768573,20.7449968765861,20.4805551581593,20.5079111979965,163071.849088498,0.0,1.0
2005-07-29,22.2,22.68,22.12,22.6,181400,20.2434694795697,20.6811661169658,20.1705200400037,20.6082166773998,198932.302788524,0.0,1.0
2005-08-01,22.41,22.68,22.21,22.24,217100,20.4349617584305,20.6811661169658,20.2525881595155,20.2799441993527,238082.706369286,0.0,1.0
2005-08-02,22.55,22.55,22.21,22.41,140600,20.5626232776711,20.5626232776711,20.2525881595155,20.4349617584305,154188.984410509,0.0,1.0
2005-08-03,22.42,22.55,22.2,22.55,219900,20.4440804383763,20.5626232776711,20.2434694795697,20.5626232776711,241153.326257973,0.0,1.0
2005-08-04,22.01,22.32,21.92,22.32,205900,20.0702145606004,20.3528936389188,19.9881464410887,20.3528936389188,225800.226814537,0.0,1.0
2005-08-05,21.69,21.95,21.65,21.95,162800,19.7784168023364,20.0155024809259,19.7419420825534,20.0155024809259,178534.613527958,0.0,1.0
2005-08-08,21.64,21.9,21.52,21.8,108100,19.7328234026076,19.9699090811972,19.6233992432586,19.8787222817396,118547.860702533,0.0,1.0
2005-08-09,21.71,21.98,21.58,21.65,139100,19.7966541622279,20.0428585207632,19.6781113229331,19.7419420825534,152544.009470141,0.0,1.0
2005-08-10,21.31,21.94,21.15,21.71,186500,19.4319069643978,20.0063838009802,19.2860080852658,19.7966541622279,204525.217585775,0.0,1.0
2005-08-11,21.8,21.8,21.19,21.25,180700,19.8787222817396,19.8787222817396,19.3224828050488,19.3771948847233,198164.647816352,0.0,1.0
2005-08-12,21.56,21.8,21.5,21.8,153800,19.6598739630416,19.8787222817396,19.6051618833671,19.8787222817396,168664.763885749,0.0,1.0
2005-08-15,20.69,21.57,20.25,21.57,495300,18.8665488077612,19.6689926429874,18.4653268901481,19.6689926429874,543170.725309567,0.0,1.0
2005-08-16,21.03,21.09,20.36,20.69,466200,19.1765839259167,19.2312960055912,18.5656323695513,18.8665488077612,511258.211466427,0.0,1.0
2005-08-17,21.4,21.5,20.92,21.04,321300,19.5139750839096,19.6051618833671,19.0762784465135,19.1857026058625,352353.63222686,0.0,1.0
2005-08-18,21.21,21.32,20.95,21.27,227500,19.3407201649403,19.4410256443435,19.1036344863507,19.3954322446148,249487.865955838,0.0,1.0
2005-08-19,21.23,21.33,20.86,21.2,177700,19.3589575248318,19.4501443242893,19.0215663668389,19.3316014849945,194874.697935615,0.0,1.0
2005-08-22,21.21,21.27,20.9,21.27,201700,19.3407201649403,19.3954322446148,19.058041086622,19.3954322446148,221194.296981506,0.0,1.0
2005-08-23,20.8,21.32,20.75,21.21,186500,18.9668542871644,19.4410256443435,18.9212608874357,19.3407201649403,204525.217585776,0.0,1.0
2005-08-24,20.42,20.88,20.35,20.7,253600,18.6203444492259,19.0398037267305,18.5565136896056,18.8756674877069,278110.429918244,0.0,1.0
2005-08-25,20.69,20.71,20.5,20.5,150600,18.8665488077612,18.8847861676527,18.6932938887919,18.6932938887919,165155.484012964,0.0,1.0
2005-08-26,20.17,20.79,20.01,20.69,262600,18.3923774505821,18.9577356072187,18.24647857145,18.8665488077612,287980.279560453,0.0,1.0
2005-08-29,20.44,20.51,20.1,20.11,231000,18.6385818091174,18.7024125687376,18.3285466909618,18.3376653709075,253326.140816697,0.0,1.0
2005-08-30,20.83,20.89,20.4,20.49,125500,18.9942103270017,19.0489224066762,18.6021070893343,18.6841752088461,137629.570010803,0.0,1.0
2005-08-31,21.45,21.48,20.77,20.77,168400,19.5595684836383,19.5869245234756,18.9394982473272,18.9394982473272,184675.853305333,0.0,1.0
2005-09-01,21.41,21.56,21.22,21.49,334200,19.5230937638553,19.6598739630416,19.349838844886,19.5960432034213,366500.416714028,0.0,1.0
2005-09-02,21.17,21.64,21.07,21.39,150900,19.3042454451573,19.7328234026076,19.2130586456997,19.5048564039638,165484.479001037,0.0,1.0
2005-09-06,20.99,21.19,20.86,21.17,295200,19.1401092061337,19.3224828050488,19.0215663668389,19.3042454451573,323731.068264455,0.0,1.0
2005-09-07,20.91,20.99,20.75,20.99,253500,19.0671597665677,19.1401092061337,18.9212608874357,19.1401092061337,278000.76492222,0.0,1.0
2005-09-08,20.81,20.9,20.49,20.9,189100,18.9759729671102,19.058041086622,18.6841752088461,19.058041086622,207376.507482413,0.0,1.0
2005-09-09,20.99,21.11,20.85,20.85,184900,19.1401092061337,19.2495333654828,19.0124476868932,19.0124476868932,202770.577649383,0.0,1.0
2005-09-12,21.09,21.24,20.95,21.0,178800,19.2312960055912,19.3680762047775,19.1036344863507,19.1492278860795,196081.012891886,0.0,1.0
2005-09-13,20.92,21.18,20.88,21.05,109900,19.0762784465135,19.313364125103,19.0398037267305,19.1948212858082,120521.830630974,0.0,1.0
2005-09-14,20.83,20.98,20.76,20.87,120100,19.0398037267305,19.1769122509268,18.9758197487722,19.0763659998495,131392.268318807,0.05,1.0
2005-09-15,20.77,21.0,20.72,20.81,159300,18.9849603170519,19.1951933874863,18.9392574756531,19.0215225901709,174278.004522782,0.0,1.0
2005-09-16,21.05,21.11,20.8,20.89,387500,19.2408962288851,19.2957396385636,19.0123820218912,19.094647136409,423934.254567343,0.0,1.0
2005-09-19,20.73,21.05,20.58,20.96,236800,18.9483980439329,19.2408962288851,18.8112895197366,19.1586311143673,259064.85543625,0.0,1.0
2005-09-20,20.41,20.92,20.23,20.74,223400,18.6558998589807,19.1220688412483,18.4913696299451,18.9575386122127,244404.935407341,0.0,1.0
2005-09-21,20.08,20.4,20.08,20.33,127600,18.3542611057488,18.646759290701,18.3542611057488,18.5827753127427,139597.447439466,0.0,1.0
2005-09-22,20.14,20.26,19.9,20.0,260000,18.4091045154273,18.5187913347844,18.1897308767132,18.2811365595108,284446.209516153,0.0,1.0
2005-09-23,20.02,20.13,19.93,20.08,83300,18.2994176960703,18.3999639471476,18.2171525815525,18.3542611057488,91132.1894334442,0.0,1.0
2005-09-26,20.01,20.28,19.82,20.11,112200,18.2902771277905,18.5370724713439,18.1166063304752,18.3816828105881,122749.479645048,0.0,1.0
2005-09-27,19.66,20.02,19.54,20.02,313300,17.9703572379991,18.2994176960703,17.860670418642,18.2994176960703,342757.682466964,0.0,1.0
2005-09-28,19.59,19.68,19.2,19.68,173400,17.9063732600408,17.9886383745586,17.5498910971303,17.9886383745586,189703.741269619,0.0,1.0
2005-09-29,19.41,19.59,19.08,19.51,596900,17.7418430310052,17.9063732600408,17.4402042777733,17.8332487138027,653022.855616122,0.0,1.0
2005-09-30,19.43,19.49,19.292,19.33,269700,17.7601241675647,17.8149675772432,17.6339843253041,17.6687184847671,295058.241178871,0.0,1.0
2005-10-03,19.78,19.94,19.43,19.43,306200,18.0800440573561,18.2262931498322,17.7601241675647,17.7601241675647,334990.112899409,0.0,1.0
2005-10-04,19.9,20.04,19.82,19.82,290600,18.1897308767132,18.3176988326298,18.1166063304752,18.1166063304752,317923.340328439,0.0,1.0
2005-10-05,19.24,19.86,19.24,19.86,284000,17.5864533702493,18.1531686035942,17.5864533702493,18.1531686035942,310702.78270226,0.0,1.0
2005-10-06,18.93,19.27,18.84,19.21,360900,17.3030957535769,17.6138750750886,17.2208306390591,17.5590316654101,394833.219286076,0.0,1.0
2005-10-07,19.11,19.18,19.0,19.02,240900,17.4676259826125,17.5316099605708,17.3670797315352,17.3853608680947,263550.353355544,0.0,1.0
2005-10-10,19.1,20.06,19.01,20.06,246700,17.4584854143328,18.3359799691893,17.376220299815,18.3359799691893,269895.691875519,0.0,1.0
2005-10-11,18.7,19.28,18.7,19.2,421200,17.0928626831426,17.6230156433684,17.0928626831426,17.5498910971303,460802.859416167,0.0,1.0
2005-10-12,18.8,18.89,18.65,18.71,328100,17.1842683659401,17.2665334804579,17.0471598417438,17.1020032514223,358949.23593173,0.0,1.0
2005-10-13,19.03,19.09,18.75,18.75,262600,17.3945014363745,17.449344846053,17.1385655245413,17.1385655245413,287290.671611314,0.0,1.0
2005-10-14,19.17,19.3,18.85,19.05,193900,17.5224693922911,17.6412967799279,17.2299712073389,17.412782572934,212131.230866084,0.0,1.0
2005-10-17,19.12,19.27,18.81,19.17,199300,17.4767665508923,17.6138750750886,17.1934089342199,17.5224693922911,218038.959832959,0.0,1.0
2005-10-18,19.02,19.33,18.8,19.06,329100,17.3853608680947,17.6687184847671,17.1842683659401,17.4219231412138,360043.259814485,0.0,1.0
2005-10-19,19.64,19.64,18.85,18.94,254800,17.9520761014396,17.9520761014396,17.2299712073389,17.3122363218567,278757.285325829,0.0,1.0
2005-10-20,19.21,19.75,19.04,19.55,272300,17.5590316654101,18.0526223525169,17.4036420046542,17.8698109869218,297902.703274032,0.0,1.0
2005-10-21,19.35,19.42,19.15,19.26,179800,17.6869996213267,17.750983599285,17.5041882557316,17.6047345068089,196705.494119247,0.0,1.0
2005-10-24,19.76,19.76,19.3,19.45,209800,18.0617629207966,18.0617629207966,17.6412967799279,17.7784053041242,229526.210601881,0.0,1.0
2005-10-25,19.52,19.76,18.87,19.76,257900,17.8423892820825,18.0617629207966,17.2482523438984,18.0617629207966,282148.759362369,0.0,1.0
2005-10-26,19.21,19.62,19.21,19.45,203500,17.5590316654101,17.9337949648801,17.5590316654101,17.7784053041242,222633.860140527,0.0,1.0
2005-10-27,19.2,19.31,19.15,19.24,253700,17.5498910971303,17.6504373482076,17.5041882557316,17.5864533702493,277553.8590548,0.0,1.0
2005-10-28,19.69,19.75,19.13,19.27,159900,17.9977789428383,18.0526223525169,17.485907119172,17.6138750750886,174934.418852434,0.0,1.0
2005-10-31,19.93,20.12,19.74,19.75,352400,18.2171525815525,18.3908233788678,18.0434817842371,18.0526223525169,385534.016282662,0.0,1.0
2005-11-01,19.97,20.14,19.82,19.85,205600,18.2537148546715,18.4091045154273,18.1166063304752,18.1440280353144,224931.310294312,0.0,1.0
2005-11-02,20.34,20.4,19.98,19.98,235200,18.5919158810224,18.646759290701,18.2628554229513,18.2628554229513,257314.417223844,0.0,1.0
2005-11-03,20.13,20.56,20.13,20.44,298800,18.3999639471476,18.7930083831771,18.3999639471476,18.68332156382,326894.336167025,0.0,1.0
2005-11-04,20.34,20.34,20.08,20.14,292900,18.5919158810224,18.5919158810224,18.3542611057488,18.4091045154273,320439.595258775,0.0,1.0
2005-11-07,20.34,20.49,20.24,20.4,228300,18.5919158810224,18.7290244052188,18.5005101982249,18.646759290701,249765.652432838,0.0,1.0
2005-11-08,20.93,21.01,20.34,20.4,317800,19.131209409528,19.2043339557661,18.5919158810224,18.646759290701,347680.789939359,0.0,1.0
2005-11-09,20.68,21.02,20.58,21.01,309100,18.9026952025341,19.2134745240458,18.8112895197366,19.2043339557661,338162.782159396,0.0,1.0
2005-11-10,21.63,21.63,20.7,20.7,429500,19.7710491891109,19.7710491891109,18.9209763390936,18.9209763390936,469883.257643029,0.0,1.0
2005-11-11,21.67,21.74,21.53,21.6,198900,19.8076114622299,19.8715954401882,19.6796435063133,19.7436274842716,217601.350279857,0.0,1.0
2005-11-14,21.35,21.76,21.3,21.65,260700,19.5151132772777,19.8898765767477,19.469410435879,19.7893303256704,285212.026234082,0.0,1.0
2005-11-15,21.28,21.55,21.14,21.36,220400,19.4511292993195,19.6979246428728,19.3231613434029,19.5242538455575,241122.863759077,0.0,1.0
2005-11-16,21.61,21.65,21.25,21.29,251800,19.7527680525514,19.7893303256704,19.4237075944802,19.4602698675992,275475.213677566,0.0,1.0
2005-11-17,22.45,22.55,21.55,21.55,346900,20.5205757880508,20.6119814708484,19.6979246428728,19.6979246428728,379516.884927514,0.0,1.0
2005-11-18,22.1,22.8,22.0501,22.67,362000,20.2006558982594,20.8404956778423,20.1550444625434,20.7216682902054,396036.645557105,0.0,1.0
2005-11-21,22.01,22.22,21.96,22.02,267400,20.1183907837416,20.3103427176165,20.0726879423428,20.1275313520213,292541.986248536,0.0,1.0
2005-11-22,22.1,22.33,21.9,22.02,248400,20.2006558982594,20.4108889686938,20.0178445326643,20.1275313520213,271755.532476201,0.0,1.0
2005-11-23,22.85,23.03,22.07,22.11,211700,20.886198519241,21.0507287482766,20.1732341934201,20.2097964665391,231604.855979114,0.0,1.0
2005-11-25,23.04,23.17,22.86,22.86,102300,21.0598693165564,21.1786967041932,20.8953390875208,20.8953390875208,111918.643205779,0.0,1.0
2005-11-28,22.72,23.09,22.72,23.04,270100,20.7673711316042,21.1055721579552,20.7673711316042,21.0598693165564,295495.850731973,0.0,1.0
2005-11-29,23.02,23.15,22.82,22.82,222600,21.0415881799969,21.1604155676337,20.8587768144018,20.8587768144018,243529.716301137,0.0,1.0
2005-11-30,23.36,23.58,23.02,23.02,615900,21.3523675015086,21.5534600036632,21.0415881799969,21.0415881799969,673809.309388455,0.0,1.0
2005-12-01,24.26,24.32,23.35,23.4,404800,22.1750186466866,22.2298620563651,21.3432269332288,21.3889297746276,442860.867738994,0.0,1.0
2005-12-02,24.34,24.48,24.14,24.31,298500,22.2481431929246,22.3761111488412,22.0653318273295,22.2207214880853,326566.129002199,0.0,1.0
2005-12-05,23.67,24.22,23.64,24.22,622500,21.635725118181,22.1384563735675,21.6083034133417,22.1384563735675,681029.867014635,0.0,1.0
2005-12-06,24.12,24.44,23.85,23.85,461400,22.04705069077,22.3395488757222,21.8002553472166,21.8002553472166,504782.619502895,0.0,1.0
2005-12-07,24.5,24.53,24.16,24.2,348500,22.3943922854007,22.4218139902399,22.083612963889,22.120175237008,381267.32313992,0.0,1.0
2005-12-08,24.73,25.22,24.48,24.5,374600,22.6046253558351,23.0525132015431,22.3761111488412,22.3943922854007,409821.34647981,0.0,1.0
2005-12-09,25.17,25.43,24.65,24.65,232800,23.0068103601443,23.2444651354179,22.531500809597,22.531500809597,254688.759905232,0.0,1.0
2005-12-12,25.09,25.22,24.85,25.05,294800,22.9336858139062,23.0525132015431,22.7143121751921,22.8971235407872,322518.240636008,0.0,1.0
2005-12-13,25.42,25.44,25.03,25.09,475300,23.2353245671382,23.2536057036977,22.8788424042277,22.9336858139062,519989.551473182,0.0,1.0
2005-12-14,25.16,25.49,25.08,25.4,224100,22.9976697918645,23.2993085450965,22.9245452456265,23.2170434305787,245170.752125269,0.0,1.0
2005-12-15,25.0,25.19,24.82,25.06,205800,22.8514206993884,23.0250914967038,22.6868904703529,22.906264109067,225150.115070863,0.0,1.0
2005-12-16,24.89,25.1,24.841,25.04,430300,22.7508744483111,22.942826382186,22.7060856637403,22.8879829725075,470758.476749234,0.0,1.0
2005-12-19,24.97,25.01,24.6,24.84,232400,22.869701835948,22.9063373214681,22.5308235948867,22.7506365080075,253743.054528085,0.05,1.0
2005-12-20,24.9,25.06,24.78,24.93,188400,22.8055897362877,22.9521316783683,22.6956832797273,22.8330663504278,205702.200830858,0.0,1.0
2005-12-21,24.9,25.15,24.7,25.0,406400,22.8055897362877,23.0345615207886,22.622412308687,22.8971784500881,443722.794148941,0.0,1.0
2005-12-22,25.44,25.4899,25.0,25.0,713800,23.3001687908096,23.345871558996,22.8971784500881,22.8971784500881,779353.66747912,0.0,1.0
2005-12-23,25.9,26.0,25.35,25.5,335600,23.7214768742912,23.8130655880916,23.2177389483893,23.3551220190898,366420.693199766,0.0,1.0
2005-12-27,25.32,25.98,25.32,25.98,254700,23.1902623342492,23.7947478453315,23.1902623342492,23.7947478453315,278091.032651908,0.0,1.0
2005-12-28,24.7,24.85,24.26,24.75,580100,22.622412308687,22.7597953793875,22.2194219679655,22.6682066655872,633374.982494589,0.0,1.0
2005-12-29,24.67,24.86,24.59,24.79,152400,22.5949356945469,22.7689542507676,22.5216647235066,22.7048421511073,166396.047805853,0.0,1.0
2005-12-30,24.43,24.75,24.25,24.67,142200,22.3751227814261,22.6682066655872,22.2102630965854,22.5949356945469,155259.304448768,0.0,1.0
2006-01-03,24.35,24.66,23.92,24.6,611200,22.3018518103858,22.5857768231669,21.9080203410443,22.5308235948867,667331.131357856,0.0,1.0
2006-01-04,24.84,25.04,24.52,24.59,298000,22.7506365080075,22.9338139356082,22.4575526238464,22.5216647235066,325367.600040316,0.0,1.0
2006-01-05,24.92,25.08,24.65,24.65,235600,22.8239074790478,22.9704494211284,22.5766179517868,22.5766179517868,257236.934796975,0.0,1.0
2006-01-06,25.05,25.09,24.92,25.02,365300,22.9429728069882,22.9796082925084,22.8239074790478,22.9154961928481,398848.269445395,0.0,1.0
2006-01-09,25.27,25.37,24.99,25.05,457100,23.144467977349,23.2360566911494,22.888019578708,22.9429728069882,499078.959659156,0.0,1.0
2006-01-10,25.38,25.4799,24.98,25.06,219800,23.2452155625294,23.336712687616,22.878860707328,22.9521316783683,239985.900969334,0.0,1.0
2006-01-11,25.35,25.45,25.1,25.45,169000,23.2177389483893,23.3093276621897,22.9887671638884,23.3093276621897,184520.551700716,0.0,1.0
2006-01-12,25.15,25.34,24.98,25.34,365600,23.0345615207886,23.2085800770093,22.878860707328,23.2085800770093,399175.820720603,0.0,1.0
2006-01-13,25.36,25.36,25.05,25.21,179300,23.2268978197693,23.2268978197693,22.9429728069882,23.0895147490688,195766.478816204,0.0,1.0
2006-01-17,25.12,25.36,25.05,25.36,187000,23.0070849066485,23.2268978197693,22.9429728069882,23.2268978197693,204173.628213218,0.0,1.0
2006-01-18,25.04,25.21,24.9,25.0,147700,22.9338139356082,23.0895147490688,22.8055897362877,22.8971784500881,161264.411160922,0.0,1.0
2006-01-19,25.94,25.95,25.1,25.23,196100,23.7581123598114,23.7672712311914,22.9887671638884,23.1078324918289,214109.350227872,0.0,1.0
2006-01-20,25.42,26.0,25.31,26.0,174600,23.2818510480495,23.8130655880916,23.1811034628692,23.8130655880916,190634.842171273,0.0,1.0
2006-01-23,25.5,25.53,25.21,25.43,500500,23.3551220190898,23.3825986332299,23.0895147490688,23.2910099194296,546464.710805968,0.0,1.0
2006-01-24,26.45,26.55,25.67,25.72,441100,24.2252148001932,24.3168035139935,23.5108228325504,23.5566171894506,481609.558314709,0.0,1.0
2006-01-25,26.46,26.54,26.34,26.48,281700,24.2343736715732,24.3076446426135,24.1244672150128,24.2526914143333,307570.647420661,0.0,1.0
2006-01-26,26.53,26.64,26.45,26.5,267300,24.2984857712335,24.3992333564138,24.2252148001932,24.2710091570934,291848.186210659,0.0,1.0
2006-01-27,27.0,27.17,26.52,26.64,164700,24.7289527260951,24.8846535395557,24.2893268998534,24.3992333564138,179825.650089396,0.0,1.0
2006-01-30,27.1,27.1,26.91,27.0,356300,24.8205414398955,24.8205414398955,24.6465228836748,24.7289527260951,389021.731189143,0.0,1.0
2006-01-31,27.1,27.24,26.9,27.03,315600,24.8205414398955,24.948765639216,24.6373640122948,24.7564293402352,344583.941519207,0.0,1.0
2006-02-01,27.56,27.7,26.7,27.1,266200,25.2418495233771,25.3700737226976,24.4541865846941,24.8205414398955,290647.164868229,0.0,1.0
2006-02-02,27.05,27.72,26.95,27.61,345200,24.7747470829953,25.3883914654576,24.6831583691949,25.2876438802773,376902.334006433,0.0,1.0
2006-02-03,26.94,27.2,26.9,27.08,301000,24.6739994978149,24.9121301536958,24.6373640122948,24.8022236971354,328643.1127924,0.0,1.0
2006-02-06,26.97,27.0,26.65,26.9,258800,24.701476111955,24.7289527260951,24.4083922277939,24.6373640122948,282567.566746422,0.0,1.0
2006-02-07,26.57,27.34,26.52,27.07,206200,24.3351212567536,25.0403543530163,24.2893268998534,24.7930648257554,225136.909826554,0.0,1.0
2006-02-08,27.17,27.2,26.81,26.82,275800,24.8846535395557,24.9121301536958,24.5549341698744,24.5640930412545,301128.805674897,0.0,1.0
2006-02-09,25.29,27.17,24.7101,27.17,832500,23.1627857201091,24.8846535395557,22.6316627687808,24.8846535395557,908954.788703232,0.0,1.0
2006-02-10,25.13,25.44,24.82,25.29,244100,23.0162437780285,23.3001687908096,22.7323187652474,23.1627857201091,266517.554261212,0.0,1.0
2006-02-13,24.87,25.33,24.7,24.98,244300,22.7781131221476,23.1994212056292,22.622412308687,22.878860707328,266735.921778018,0.0,1.0
2006-02-14,25.55,25.75,24.84,24.94,227500,23.40091637599,23.5840938035907,22.7506365080075,22.8422252218079,248393.050366349,0.0,1.0
2006-02-15,25.83,25.83,25.24,25.55,216800,23.657364774631,23.657364774631,23.1169913632089,23.40091637599,236710.38821725,0.0,1.0
2006-02-16,25.72,25.83,25.24,25.83,519000,23.5566171894506,23.657364774631,23.1169913632089,23.657364774631,566663.706110484,0.0,1.0
2006-02-17,24.98,25.72,24.79,25.72,468100,22.878860707328,23.5566171894506,22.7048421511073,23.5566171894506,511089.173083463,0.0,1.0
2006-02-21,25.41,25.45,24.87,24.95,244200,23.2726921766695,23.3093276621897,22.7781131221476,22.8513840931879,266626.738019615,0.0,1.0
2006-02-22,25.92,26.21,25.4,25.5,303700,23.7397946170513,24.0054018870723,23.2635333052895,23.3551220190898,331591.074269275,0.0,1.0
2006-02-23,26.33,26.49,25.7,25.85,348400,24.1153083436328,24.2618502857133,23.5382994466905,23.6756825173911,380396.214275322,0.0,1.0
2006-02-24,26.3,26.35,26.19,26.25,491400,24.0878317294926,24.1336260863928,23.9870841443123,24.0420373725925,536528.988791314,0.0,1.0
2006-02-27,26.29,26.5,26.19,26.27,252400,24.0786728581126,24.2710091570934,23.9870841443123,24.0603551153525,275579.806208644,0.0,1.0
2006-02-28,25.78,26.3,25.69,26.2,306300,23.6115704177308,24.0878317294926,23.5291405753105,23.9962430156923,334429.851987748,0.0,1.0
2006-03-01,26.86,26.86,25.9,25.9,227500,24.6007285267746,24.6007285267746,23.7214768742912,23.7214768742912,248393.050366349,0.0,1.0
2006-03-02,26.76,27.0,26.65,26.85,238700,24.5091398129743,24.7289527260951,24.4083922277939,24.5915696553946,260621.631307461,0.0,1.0
2006-03-03,26.82,26.98,25.96,26.66,258700,24.5640930412545,24.710634983335,23.7764301025715,24.4175510991739,282458.382988019,0.0,1.0
2006-03-06,26.48,26.81,26.29,26.8,168000,24.2526914143333,24.5549341698744,24.0786728581126,24.5457752984944,183428.714116688,0.0,1.0
2006-03-07,25.83,26.3,25.75,26.3,173400,23.657364774631,24.0878317294926,23.5840938035907,24.0878317294926,189324.637070439,0.0,1.0
2006-03-08,26.32,26.51,25.71,25.75,209700,24.1061494722527,24.2801680284734,23.5474583180706,23.5840938035907,228958.341370652,0.0,1.0
2006-03-09,26.37,26.85,25.98,26.32,152700,24.1519438291529,24.5915696553946,23.7947478453315,24.1061494722527,166723.599081061,0.0,1.0
2006-03-10,26.62,26.73,26.23,26.37,140400,24.3809156136538,24.4816631988342,24.0237196298324,24.1519438291529,153293.996797518,0.0,1.0
2006-03-13,26.78,27.0008,26.5,26.9,204500,24.5732519126345,24.7758573652973,24.3163247081708,24.6833635716904,222864.683089999,0.05,1.0
2006-03-14,27.14,27.16,26.44,26.7,166100,24.9035868898021,24.9219388329781,24.2612688786429,24.4998441399306,181016.253600239,0.0,1.0
2006-03-15,27.2,27.26,26.9,27.1,105500,24.95864271933,25.013698548858,24.6833635716904,24.8668830034502,114974.200811711,0.0,1.0
2006-03-16,27.1,27.39,26.95,27.15,220400,24.8668830034502,25.1329861795018,24.7292434296303,24.9127628613901,240192.548425602,0.0,1.0
2006-03-17,27.11,27.24,26.92,27.11,503200,24.8760589750381,24.995346605682,24.7017155148664,24.8760589750381,548388.794772067,0.0,1.0
2006-03-20,26.78,27.09,26.55,27.0,171200,24.5732519126345,24.8577070318622,24.3622045661108,24.7751232875703,186574.248141848,0.0,1.0
2006-03-21,26.19,26.83,26.09,26.7,258700,24.0318695889432,24.6191317705745,23.9401098730633,24.4998441399306,281931.997630233,0.0,1.0
2006-03-22,26.3,26.37,25.7,26.15,181100,24.132805276411,24.197037077527,23.5822469811317,23.9951657025912,197363.296369677,0.0,1.0
2006-03-23,26.37,26.39,26.0,26.15,124300,24.197037077527,24.2153890207029,23.8575261287714,23.9951657025912,135462.494416072,0.0,1.0
2006-03-24,26.95,26.96,26.52,26.57,132500,24.7292434296303,24.7384194012183,24.3346766513468,24.3805565092867,144398.877796699,0.0,1.0
2006-03-27,26.82,26.93,26.43,26.85,197900,24.6099557989865,24.7108914864543,24.2520929070549,24.6374837137504,215671.984271446,0.0,1.0
2006-03-28,26.69,26.91,26.65,26.7,190600,24.4906681683426,24.6925395432784,24.4539642819907,24.4998441399306,207716.423456987,0.0,1.0
2006-03-29,27.13,27.19,26.69,27.19,216000,24.8944109182141,24.9494667477421,24.4906681683426,24.9494667477421,235397.415879901,0.0,1.0
2006-03-30,27.19,27.31,26.9,27.23,237200,24.9494667477421,25.0595784067979,24.6833635716904,24.986170634094,258501.236327372,0.0,1.0
2006-03-31,27.23,27.62,27.0,27.17,216400,24.986170634094,25.3440335260256,24.7751232875703,24.9311148045661,235833.33702042,0.0,1.0
2006-04-03,26.91,27.22,26.77,27.15,236100,24.6925395432784,24.976994662506,24.5640759410465,24.9127628613901,257302.453190947,0.0,1.0
2006-04-04,27.07,27.27,26.51,26.89,296500,24.8393550886862,25.022874520446,24.3255006797588,24.6741876001024,323126.545409216,0.0,1.0
2006-04-05,27.2,27.27,26.86,27.08,157900,24.95864271933,25.022874520446,24.6466596853384,24.8485310602742,172079.870219613,0.0,1.0
2006-04-06,27.01,27.17,26.87,27.08,178500,24.7842992591583,24.9311148045661,24.6558356569264,24.8485310602742,194529.808956307,0.0,1.0
2006-04-07,26.61,27.05,26.38,26.92,231700,24.4172603956387,24.8210031455102,24.206213049115,24.7017155148664,252507.320645246,0.0,1.0
2006-04-10,26.77,26.97,26.41,26.63,190400,24.5640759410465,24.7475953728063,24.2337409638789,24.4356123388147,207498.462886728,0.0,1.0
2006-04-11,26.08,26.87,26.08,26.85,196500,23.9309339014753,24.6558356569264,23.9309339014753,24.6374837137504,214146.260279632,0.0,1.0
2006-04-12,26.4,26.4399,26.08,26.09,99700,24.2245649922909,24.261177118927,23.9309339014753,23.9401098730633,108653.344274195,0.0,1.0
2006-04-13,26.77,26.79,25.92,26.25,150700,24.5640759410465,24.5824278842225,23.7841183560675,24.0869254184711,164233.289690283,0.0,1.0
2006-04-17,26.8,27.0,26.46,26.52,209700,24.5916038558105,24.7751232875703,24.2796208218189,24.3346766513468,228531.657916737,0.0,1.0
2006-04-18,27.17,27.25,26.596,26.8,269100,24.9311148045661,25.00452257727,24.4044140354155,24.5916038558105,293265.94728371,0.0,1.0
2006-04-19,27.42,27.5,27.17,27.2,305700,25.1605140942658,25.2339218669697,24.9311148045661,24.95864271933,333152.731641138,0.0,1.0
2006-04-20,27.23,27.46,27.0,27.4,178500,24.986170634094,25.1972179806178,24.7751232875703,25.1421621510898,194529.808956307,0.0,1.0
2006-04-21,27.18,27.57,26.95,27.5,216700,24.9402907761541,25.2981536680856,24.7292434296303,25.2339218669697,236160.277875808,0.0,1.0
2006-04-24,26.9,27.29,26.82,27.29,291600,24.6833635716904,25.0412264636219,24.6099557989865,25.0412264636219,317786.511437866,0.0,1.0
2006-04-25,26.93,27.01,26.37,27.0,208500,24.7108914864543,24.7842992591583,24.197037077527,24.7751232875703,227223.894495183,0.0,1.0
2006-04-26,26.87,27.4,26.87,26.9,288900,24.6558356569264,25.1421621510898,24.6558356569264,24.6833635716904,314844.043739368,0.0,1.0
2006-04-27,28.96,29.3,27.7,27.75,1316200,26.5736137188161,26.8855967528077,25.4174412987295,25.4633211566694,1434398.51287558,0.0,1.0
2006-04-28,31.3,31.8,28.7,28.8,1423800,28.7207910704055,29.179589649805,26.3350384575284,26.4267981734083,1551661.29967502,0.0,1.0
2006-05-01,30.98,31.69,30.88,31.3,558100,28.4271599795899,29.0786539623371,28.33540026371,28.7207910704055,608218.971308207,0.0,1.0
2006-05-02,32.37,32.41,31.08,31.08,827600,29.7026200303204,29.7393239166723,28.5189196954698,28.5189196954698,901920.839732434,0.0,1.0
2006-05-03,32.04,32.7,31.54,32.21,410100,29.3998129679167,30.005427092724,28.9410143885173,29.5558044849125,446928.149316424,0.0,1.0
2006-05-04,32.32,32.63,32.08,32.13,230100,29.6567401723804,29.9411952916081,29.4365168542687,29.4823967122086,250763.636083172,0.0,1.0
2006-05-05,32.11,32.46,32.07,32.43,205800,29.4640447690326,29.7852037746123,29.4273408826807,29.7576758598483,224281.426796684,0.0,1.0
2006-05-08,32.22,32.37,32.03,32.11,328700,29.5649804565005,29.7026200303204,29.3906369963287,29.4640447690326,358218.197220942,0.0,1.0
2006-05-09,32.09,32.21,31.64,32.15,232900,29.4456928258567,29.5558044849125,29.0327741043972,29.5007486553846,253815.0840668,0.0,1.0
2006-05-10,32.07,32.3204,31.71,31.9,251800,29.4273408826807,29.6571072112439,29.0970059055131,29.2713493656849,274412.357956292,0.0,1.0
2006-05-11,30.79,32.2,30.78,32.07,311600,28.2528165194181,29.5466285133245,28.2436405478301,29.4273408826807,339582.568463783,0.0,1.0
2006-05-12,30.13,30.79,29.81,30.79,236600,27.6472023946108,28.2528165194181,27.3535713037952,28.2528165194181,257847.354616596,0.0,1.0
2006-05-15,30.33,30.47,29.75,29.9,276300,27.8307218263706,27.9591854286024,27.2985154742672,27.4361550480871,301112.52781304,0.0,1.0
2006-05-16,30.28,30.38,29.93,30.3,215300,27.7848419684307,27.8766016843105,27.463682962851,27.8031939116066,234634.553883994,0.0,1.0
2006-05-17,29.72,30.24,29.63,30.03,231000,27.2709875595033,27.7481380820787,27.1884038152114,27.5554426787309,251744.458649338,0.0,1.0
2006-05-18,30.05,30.83,29.65,29.65,266300,27.5737946219069,28.2895204057701,27.2067557583873,27.2067557583873,290214.499300082,0.0,1.0
2006-05-19,30.68,30.82,29.6,30.05,229700,28.1518808319502,28.2803444341821,27.1608759004474,27.5737946219069,250327.714942654,0.0,1.0
2006-05-22,30.59,30.84,30.03,30.58,372600,28.0692970876583,28.298696377358,27.5554426787309,28.0601211160703,406060.54239283,0.0,1.0
2006-05-23,31.01,32.3,30.96,31.25,384000,28.4546878943539,29.6383882292044,28.4088080364139,28.6749112124656,418484.294897601,0.0,1.0
2006-05-24,30.78,31.56,30.23,31.0,349500,28.2436405478301,28.9593663316932,27.7389621104907,28.4455119227659,380886.096527896,0.0,1.0
2006-05-25,31.24,31.35,30.95,31.1,330100,28.6657352408776,28.7666709283455,28.3996320648259,28.5372716386458,359743.921212756,0.0,1.0
2006-05-26,31.3,31.5199,31.13,31.34,232400,28.7207910704055,28.9225706856254,28.5647995534097,28.7574949567575,253270.182641153,0.0,1.0
2006-05-30,30.3,31.3,30.28,31.3,216700,27.8031939116066,28.7207910704055,27.7848419684307,28.7207910704055,236160.277875808,0.0,1.0
2006-05-31,31.83,31.83,30.35,30.65,412400,29.207117564569,29.207117564569,27.8490737695466,28.1243529171862,449434.695874403,0.0,1.0
2006-06-01,32.88,33.09,32.12,32.4,1331900,30.1705945813078,30.3632899846556,29.4732207406206,29.7301479450843,1451508.41764093,0.0,1.0
2006-06-02,32.9,33.48,32.25,32.95,376000,30.1889465244838,30.7211528765871,29.5925083712645,30.2348263824237,409765.872087235,0.0,1.0
2006-06-05,31.75,33.55,31.5,33.5,611900,29.133709791865,30.7853846777031,28.9043105021653,30.7395048197631,666850.364707924,0.0,1.0
2006-06-06,31.75,32.02,31.04,31.9,471500,29.133709791865,29.3814610247407,28.4822158091178,29.2713493656849,513842.044385988,0.0,1.0
2006-06-07,31.9,32.4,31.59,31.7,520700,29.3172292236248,29.7767469230547,29.0323282499783,29.1334221438529,566572.300311888,0.05,1.0
2006-06-08,30.88,31.65,29.8,31.65,457400,28.3798131167879,29.0874703739099,27.3872548860194,29.0874703739099,497695.736820928,0.0,1.0
2006-06-09,30.64,31.37,30.45,30.86,281300,28.1592446210616,28.8301404622292,27.9846278952782,28.3614324088107,306081.790047501,0.0,1.0
2006-06-12,29.58,30.47,29.58,30.2,404700,27.1850670982703,28.0030086032554,27.1850670982703,27.7548690455633,440353.005446938,0.0,1.0
2006-06-13,29.08,29.87,29.08,29.45,452300,26.7255493988404,27.4515873639396,26.7255493988404,27.0655924964185,492146.440236349,0.0,1.0
2006-06-14,29.07,29.33,28.65,28.95,267000,26.7163590448518,26.9553082485554,26.3303641773308,26.6060747969887,290521.997663288,0.0,1.0
2006-06-15,30.25,30.41,29.173,29.2,300500,27.8008208155063,27.9478664793238,26.8110196909344,26.8358336467036,326973.259542389,0.0,1.0
2006-06-16,29.82,30.94,29.69,30.33,709600,27.4056355939966,28.4349552407195,27.2861609921449,27.8743436474151,772113.89341524,0.0,1.0
2006-06-19,29.08,29.95,28.9,29.95,229100,26.7255493988404,27.5251101958484,26.5601230270457,27.5251101958484,249283.107358274,0.0,1.0
2006-06-20,28.9,29.2,28.58,29.0,206300,26.5601230270457,26.8358336467036,26.2660316994106,26.6520265669317,224474.487333094,0.0,1.0
2006-06-21,29.95,30.33,28.82,28.82,279300,27.5251101958484,27.8743436474151,26.4866001951369,26.4866001951369,303905.59530845,0.0,1.0
2006-06-22,29.76,29.89,29.4,29.75,231100,27.350493470065,27.4699680719168,27.0196407264755,27.3413031160764,251459.302097325,0.0,1.0
2006-06-23,30.24,30.51,29.4,29.66,202900,27.7916304615177,28.0397700192098,27.0196407264755,27.2585899301791,220774.956276708,0.0,1.0
2006-06-26,31.01,31.02,30.42,30.54,262500,28.4992877186397,28.5084780726283,27.9570568333124,28.0673410811756,285625.559500423,0.0,1.0
2006-06-27,30.64,31.26,30.53,30.97,675300,28.1592446210616,28.7290465683546,28.058150727187,28.4625263026853,734792.153640517,0.0,1.0
2006-06-28,30.85,31.03,30.2,30.77,268600,28.3522420548221,28.5176684266169,27.7548690455633,28.2787192229133,292262.953454529,0.0,1.0
2006-06-29,32.51,32.52,31.07,31.1,336800,29.8778408169292,29.8870311709178,28.5544298425713,28.5820009045371,366471.194056163,0.0,1.0
2006-06-30,33.05,33.25,32.22,32.53,421900,30.3741199323135,30.5579270120854,29.6113205512599,29.8962215249064,459068.280202775,0.0,1.0
2006-07-03,33.07,33.35,32.84,33.0,138200,30.3925006402907,30.6498305519714,30.181122498553,30.3281681623705,150375.056468413,0.0,1.0
2006-07-05,32.23,33.07,32.02,33.07,253700,29.6205109052485,30.3925006402907,29.427513471488,30.3925006402907,276050.3026486,0.0,1.0
2006-07-06,32.36,32.63,31.95,32.3,142400,29.7399855071003,29.9881250647924,29.3631809935678,29.6848433831687,154945.06542042,0.0,1.0
2006-07-07,31.57,32.42,31.5,32.35,238600,29.0139475420011,29.7951276310319,28.9496150640809,29.7307951531117,259620.032368766,0.0,1.0
2006-07-10,31.54,31.91,31.45,31.58,246600,28.9863764800353,29.3264195776134,28.9036632941379,29.0231378959897,268324.811324969,0.0,1.0
2006-07-11,30.9,31.65,30.6,31.4,539200,28.3981938247651,29.0874703739099,28.1224832051072,28.857711524195,586702.101648108,0.0,1.0
2006-07-12,30.12,30.91,29.92,30.91,488900,27.6813462136545,28.4073841787537,27.4975391338826,28.4073841787537,531970.80396098,0.0,1.0
2006-07-13,30.05,30.38,29.7,29.95,440400,27.6170137357344,27.9202954173581,27.2953513461335,27.5251101958484,479198.081538995,0.0,1.0
2006-07-14,29.83,30.17,29.59,30.06,287200,27.4148259479852,27.7272979835975,27.1942574522589,27.6262040897229,312501.564527701,0.0,1.0
2006-07-17,29.41,29.94,29.26,29.8,178700,27.0288310804641,27.5159198418598,26.8909757706352,27.3872548860194,194442.999934193,0.0,1.0
2006-07-18,29.6,29.9,29.01,29.51,167700,27.2034478062475,27.4791584259054,26.6612169209203,27.1207346203501,182473.928869413,0.0,1.0
2006-07-19,30.7,31.04,29.61,29.63,227100,28.2143867449932,28.5268587806055,27.2126381602361,27.2310188682133,247106.912619223,0.0,1.0
2006-07-20,29.52,31.12,29.52,31.05,300500,27.1299249743387,28.6003816125142,27.1299249743387,28.5360491345941,326973.259542389,0.0,1.0
2006-07-21,28.56,29.52,28.45,29.52,249300,26.2476509914334,27.1299249743387,26.1465570975588,27.1299249743387,271262.674222687,0.0,1.0
2006-07-24,29.46,29.5,28.62,28.62,216400,27.0747828504071,27.1115442663615,26.302793115365,26.302793115365,235464.270765302,0.0,1.0
2006-07-25,30.95,31.48,29.37,29.37,397300,28.4441455947081,28.9312343561037,26.9920696645097,26.9920696645097,432301.08491245,0.0,1.0
2006-07-26,31.86,32.32,31.02,31.16,496500,29.2804678076704,29.7032240911459,28.5084780726283,28.6371430284686,540240.343969373,0.0,1.0
2006-07-27,30.7,33.7,30.51,33.5,610100,28.2143867449932,30.9714929415723,28.0397700192098,30.7876858618004,663848.205147459,0.0,1.0
2006-07-28,31.5,32.1,31.01,31.1,597400,28.9496150640809,29.5010363033968,28.4992877186397,28.5820009045371,650029.368554488,0.0,1.0
2006-07-31,32.45,32.59,31.3,31.5,324800,29.8226986929977,29.951363648838,28.765807984309,28.9496150640809,353414.025621857,0.0,1.0
2006-08-01,31.43,32.56,30.95,32.34,213700,28.8852825861608,29.9237925868722,28.4441455947081,29.7216047991231,232526.407867582,0.0,1.0
2006-08-02,31.29,31.97,31.11,31.7,261500,28.7566176303204,29.381561701545,28.5911912585256,29.1334221438529,284537.462130898,0.0,1.0
2006-08-03,32.04,32.08,30.91,31.1,261900,29.4458941794652,29.4826555954196,28.4073841787537,28.5820009045371,284972.701078708,0.0,1.0
2006-08-04,31.81,32.84,31.29,32.49,185500,29.2345160377274,30.181122498553,28.7566176303204,29.8594601089521,201842.062046966,0.0,1.0
2006-08-07,31.56,31.85,31.09,31.7,171100,29.0047571880125,29.2712774536818,28.5728105505485,29.1334221438529,186173.4599258,0.0,1.0
2006-08-08,30.65,31.9,30.51,31.73,242900,28.1684349750502,29.3172292236248,28.0397700192098,29.1609932058187,264298.851057725,0.0,1.0
2006-08-09,30.23,31.03,30.12,30.83,201600,27.7824401075291,28.5176684266169,27.6813462136545,28.3338613468449,219360.429696325,0.0,1.0
2006-08-10,30.65,30.93,29.85,30.1,174500,28.1684349750502,28.4257648867309,27.4332066559624,27.6629655056773,189872.990982186,0.0,1.0
2006-08-11,29.79,30.54,29.6,30.1,133000,27.3780645320308,28.0673410811756,27.2034478062475,27.6629655056773,144716.950146881,0.0,1.0
2006-08-14,29.97,30.66,29.85,30.0,124100,27.5434909038256,28.1776253290388,27.4332066559624,27.5710619657914,135032.883558105,0.0,1.0
2006-08-15,31.05,31.05,30.2,30.35,139900,28.5360491345941,28.5360491345941,27.7548690455633,27.8927243553923,152224.821996606,0.0,1.0
2006-08-16,31.49,31.68,31.17,31.2,117200,28.9404247100923,29.1150414358757,28.6463333824572,28.673904444423,127525.01170838,0.0,1.0
2006-08-17,31.51,31.85,31.2,31.5,87900,28.9588054180695,29.2712774536818,28.673904444423,28.9496150640809,95643.7587812847,0.0,1.0
2006-08-18,31.88,31.96,31.17,31.64,124600,29.2988485156476,29.3723713475564,28.6463333824572,29.0782800199213,135576.932242868,0.0,1.0
2006-08-21,32.19,32.75,31.88,31.88,287800,29.5837494892941,30.0984093126556,29.2988485156476,29.2988485156476,313154.422949417,0.0,1.0
2006-08-22,32.8,32.94,32.06,32.19,255000,30.1443610825986,30.2730260384389,29.4642748874424,29.5837494892941,277464.829228982,0.0,1.0
2006-08-23,33.27,33.3,32.86,32.98,373500,30.5763077200626,30.6038787820284,30.1995032065301,30.3097874543933,406404.367517745,0.0,1.0
2006-08-24,33.32,33.4,32.61,33.27,487500,30.6222594900056,30.6957823219144,29.9697443568152,30.5763077200626,530447.467643643,0.0,1.0
2006-08-25,33.58,33.63,33.0,33.1,434800,30.8612086937091,30.9071604636521,30.3281681623705,30.4200717022565,473104.736269654,0.0,1.0
2006-08-28,34.1,34.29,33.59,33.65,225300,31.3391071011162,31.5137238268995,30.8703990476977,30.9255411716293,245148.337354077,0.0,1.0
2006-08-29,34.59,34.59,33.36,34.02,350300,31.7894344465574,31.7894344465574,30.65902090596,31.2655842692074,381160.508544756,0.0,1.0
2006-08-30,36.69,36.71,34.53,34.6,711200,33.7194087841628,33.73778949214,31.7342923226259,31.798624800546,773854.849206481,0.0,1.0
2006-08-31,35.74,36.85,35.53,36.79,440500,32.8463251552461,33.8664544479804,32.6533277214856,33.8113123240488,479306.891275949,0.0,1.0
2006-09-01,36.35,36.55,36.09,36.17,407800,33.4069367485505,33.5907438283225,33.167987544847,33.2415103767558,443726.107292468,0.0,1.0
2006-09-05,36.87,37.25,36.35,36.55,339000,33.8848351559576,34.2340686075243,33.4069367485505,33.5907438283225,368865.008269118,0.0,1.0
2006-09-06,35.85,36.65,35.7,36.65,297300,32.9474190491207,33.6826473682084,32.8095637392917,33.6826473682084,323491.347959908,0.0,1.0
2006-09-07,36.07,36.5899,35.22,35.45,293900,33.1496068368698,33.627413340737,32.3684267478391,32.5798048895768,319791.816903522,0.0,1.0
2006-09-08,35.87,36.44,35.68,36.2,221400,32.9657997570979,33.4896499344479,32.7911830313145,33.2690814387216,240904.757612928,0.0,1.0
2006-09-11,35.94,36.03,35.03,35.55,318800,33.0301322350181,33.1128454209154,32.1938100220557,32.6717084294628,346885.441404704,0.0,1.0
2006-09-12,36.99,37.06,35.91,35.98,328000,34.0410711737637,34.1054906109674,33.0471712854787,33.1115907226823,356414.166230791,0.05,1.0
2006-09-13,37.0,37.15,36.7,37.0,294800,34.0502739505071,34.1883156016578,33.7741906482057,34.0502739505071,320338.098185479,0.0,1.0
2006-09-14,36.81,37.05,36.7,36.9,183800,33.8754211923829,34.096287834224,33.7741906482057,33.9582461830733,199722.328515912,0.0,1.0
2006-09-15,36.31,37.01,36.2,36.99,404200,33.4152823552139,34.0594767272505,33.3140518110367,34.0410711737637,439215.262166114,0.0,1.0
2006-09-18,36.2,36.37,35.98,36.31,353200,33.3140518110367,33.4704990156742,33.1115907226823,33.4152823552139,383797.205831449,0.0,1.0
2006-09-19,36.71,36.71,35.77,36.11,335900,33.7833934249491,33.7833934249491,32.9183324110713,33.2312268203463,364998.531819886,0.0,1.0
2006-09-20,39.12,39.39,37.13,37.15,1194600,36.0012626201037,36.249737592175,34.1699100481711,34.1883156016578,1298086.47249787,0.0,1.0
2006-09-21,39.11,39.83,38.59,39.37,507700,35.9920598433604,36.6546597688837,35.5135154527046,36.2313320386883,551681.317668818,0.0,1.0
2006-09-22,38.23,38.8,37.6,38.7,420400,35.1822154899429,35.7067737643156,34.6024405551099,35.6147459968818,456818.644766537,0.0,1.0
2006-09-25,39.3,39.64,38.33,38.33,435100,36.1669126014846,36.4798070107595,35.2742432573767,35.2742432573767,472792.084533588,0.0,1.0
2006-09-26,39.07,39.42,38.3,39.12,344200,35.9552487363868,36.2773459224052,35.2466349271466,36.0012626201037,374017.548831214,0.0,1.0
2006-09-27,38.8,39.23,38.49,38.79,308400,35.7067737643156,36.1024931642809,35.4214876852708,35.6975709875722,335116.246541389,0.0,1.0
2006-09-28,38.56,39.12,38.44,39.05,321000,35.4859071224745,36.0012626201037,35.3754738015539,35.9368431829001,348807.766341718,0.0,1.0
2006-09-29,38.23,39.31,38.22,38.45,365000,35.1822154899429,36.176115378228,35.1730127131995,35.3846765782973,396619.422787313,0.0,1.0
2006-10-02,37.6,38.37,37.41,38.31,520600,34.6024405551099,35.3110543643502,34.4275877969857,35.2558377038899,565698.826035822,0.0,1.0
2006-10-03,37.25,38.05,36.7,37.5,340300,34.2803433690916,35.016565508562,33.7741906482057,34.5104127876761,369779.697464445,0.0,1.0
2006-10-04,38.53,38.54,37.26,37.26,321700,35.4582987922443,35.4675015689877,34.289546145835,34.289546145835,349568.406330626,0.0,1.0
2006-10-05,39.87,39.98,38.086,38.15,423800,36.6914708758573,36.7927014200344,35.0496955048382,35.1085932759959,460513.181855515,0.0,1.0
2006-10-06,39.11,39.67,38.74,39.67,343600,35.9920598433604,36.5074153409897,35.6515571038553,36.5074153409897,373365.571697864,0.0,1.0
2006-10-09,39.54,39.58,38.9,39.11,730500,36.3877792433257,36.4245903502992,35.7988015317494,35.9920598433604,793782.159852416,0.0,1.0
2006-10-10,39.56,39.85,39.2,39.62,462900,36.4061847968125,36.6730653223705,36.0748848340508,36.4614014572728,503000.358378759,0.0,1.0
2006-10-11,39.14,39.42,38.63,39.06,302200,36.0196681735905,36.2773459224052,35.5503265596781,35.9460459596435,328379.149496783,0.0,1.0
2006-10-12,40.13,40.16,39.6,39.64,624200,36.9307430711852,36.9583514014153,36.442995903786,36.4798070107595,678273.544394083,0.0,1.0
2006-10-13,40.72,40.81,40.13,40.13,283400,37.4737068990446,37.556531889735,36.9307430711852,36.9307430711852,307950.532651848,0.0,1.0
2006-10-16,41.25,41.7,40.95,40.95,558600,37.9614540664437,38.3755790198959,37.6853707641423,37.6853707641423,606990.711147926,0.0,1.0
2006-10-17,40.7,41.4,40.35,41.4,464700,37.4553013455578,38.0994957175945,37.1332041595395,38.0994957175945,504956.289778806,0.0,1.0
2006-10-18,40.41,41.02,40.19,41.0,293500,37.1884208199998,37.749790201346,36.9859597316454,37.7313846478592,318925.481063223,0.0,1.0
2006-10-19,40.88,41.05,40.43,40.49,336500,37.6209513269387,37.7773985315761,37.2068263734866,37.2620430339468,365650.508953235,0.0,1.0
2006-10-20,39.77,40.88,38.91,40.88,719400,36.5994431084235,37.6209513269387,35.8080043084928,37.6209513269387,781720.582885459,0.0,1.0
2006-10-23,40.0,40.47,39.65,39.82,480700,36.8111069735212,37.2436374804601,36.4890097875029,36.6454569921404,522342.346668113,0.0,1.0
2006-10-24,40.4,40.74,40.01,40.39,633400,37.1792180432564,37.4921124525314,36.8203097502646,37.170015266513,688270.527105435,0.0,1.0
2006-10-25,40.7,41.33,40.3,40.51,491800,37.4553013455578,38.0350762803908,37.0871902758226,37.2804485874336,534403.92363507,0.0,1.0
2006-10-26,38.88,40.14,37.8,40.14,1083300,35.7803959782626,36.9399458479285,34.7864960899775,36.9399458479285,1177144.71426163,0.0,1.0
2006-10-27,38.09,39.21,38.021,38.95,468000,35.0533766155356,36.0840876107942,34.9898774560062,35.8448154154663,508542.164012225,0.0,1.0
2006-10-30,35.65,37.8,35.24,37.79,1696200,32.8078990901508,34.7864960899775,32.4305852436722,34.7772933132342,1843139.35597764,0.0,1.0
2006-10-31,36.2,36.52,35.44,35.6,648900,33.3140518110367,33.6085406668249,32.6146407785398,32.7618852064339,705113.269716951,0.0,1.0
2006-11-01,35.61,36.98,35.54,36.27,477900,32.7710879831773,34.0318683970204,32.7066685459736,33.3784712482404,519299.786712483,0.0,1.0
2006-11-02,35.17,35.53,35.03,35.5,349900,32.3661658064685,32.6974657692302,32.2373269320612,32.6698574390001,380211.33159803,0.0,1.0
2006-11-03,35.51,35.84,35.27,35.42,235400,32.6790602157435,32.982751848275,32.4581935739023,32.596235225053,255792.361983927,0.0,1.0
2006-11-06,36.98,37.24,36.24,36.24,648200,34.0318683970204,34.2711405923482,33.3508629180102,33.3508629180102,704352.629728043,0.0,1.0
2006-11-07,37.06,37.79,37.0,37.13,702700,34.1054906109674,34.7772933132342,34.0502739505071,34.1699100481711,763573.886007245,0.0,1.0
2006-11-08,38.15,38.43,37.06,37.1,466100,35.1085932759959,35.3662710248105,34.1054906109674,34.1423017179409,506477.56975662,0.0,1.0
2006-11-09,37.6,38.47,37.4,38.47,350800,34.6024405551099,35.403082131784,34.4183850202423,35.403082131784,381189.297298053,0.0,1.0
2006-11-10,37.35,37.75,37.11,37.75,305700,34.3723711365254,34.7404822062606,34.1515044946843,34.7404822062606,332182.349441319,0.0,1.0
2006-11-13,38.98,39.19,37.72,37.85,473800,35.8724237456964,36.0656820573074,34.7128738760305,34.8325099736944,514844.609634599,0.0,1.0
2006-11-14,39.03,39.18,38.26,38.89,319800,35.9184376294133,36.056479280564,35.209823820173,35.789598755006,347503.812075021,0.0,1.0
2006-11-15,39.54,39.83,39.03,39.03,235000,36.3877792433257,36.6546597688837,35.9184376294133,35.9184376294133,255357.710561695,0.0,1.0
2006-11-16,39.42,39.96,39.17,39.57,241100,36.2773459224052,36.7742958665477,36.0472765038206,36.4153875735559,261986.144750742,0.0,1.0
2006-11-17,38.83,39.46,38.61,39.46,277600,35.7343820945457,36.3141570293787,35.5319210061913,36.3141570293787,301648.087029474,0.0,1.0
2006-11-20,38.87,39.11,38.57,39.0,622700,35.7711932015192,35.9920598433604,35.4951098992178,35.8908292991832,676643.601560712,0.0,1.0
2006-11-21,38.98,39.31,38.6836,39.1,204500,35.8724237456964,36.176115378228,35.5996534430226,35.982857066617,222215.539616453,0.0,1.0
2006-11-22,39.51,39.63,39.01,39.14,182400,36.3601709130956,36.4706042340161,35.9000320759266,36.0196681735905,198201.048538098,0.0,1.0
2006-11-24,39.68,39.94,39.35,39.405,84500,36.516618117733,36.7558903130609,36.2129264852015,36.2635417572901,91820.1129466519,0.0,1.0
2006-11-27,39.32,39.8,39.21,39.69,491000,36.1853181549713,36.6270514386536,36.0840876107942,36.5258208944764,533534.620790605,0.0,1.0
2006-11-28,39.64,39.65,38.84,39.25,346500,36.4798070107595,36.4890097875029,35.7435848712891,36.1208987177677,376516.794509052,0.0,1.0
2006-11-29,39.6,40.18,39.44,39.88,510400,36.442995903786,36.9767569549021,36.2957514758919,36.7006736526006,554615.214768889,0.0,1.0
2006-11-30,39.81,39.99,39.25,39.5,266100,36.636254215397,36.8019041967778,36.1208987177677,36.3509681363522,289151.858640285,0.0,1.0
2006-12-01,39.2,39.79,38.6,39.62,369600,36.0748848340508,36.6178486619102,35.522718229448,36.4614014572728,401617.914142988,0.0,1.0
2006-12-04,39.93,40.06,39.2,39.2,285300,36.7466875363175,36.8663236339815,36.0748848340508,36.0748848340508,310015.126907453,0.0,1.0
2006-12-05,39.64,40.08,39.5,40.05,373400,36.4798070107595,36.8847291874683,36.3509681363522,36.8571208572381,405747.102654199,0.0,1.0
2006-12-06,39.77,40.01,39.52,39.65,176700,36.5994431084235,36.8203097502646,36.369373689839,36.4890097875029,192007.265771282,0.0,1.0
2006-12-07,39.35,40.0,39.3,39.79,193500,36.2129264852015,36.8111069735212,36.1669126014846,36.6178486619102,210262.625505055,0.0,1.0
2006-12-08,39.4,39.64,38.35,38.98,182300,36.3049542526353,36.526101182093,35.337436436258,35.9179471260844,197841.318020078,0.05,1.0
2006-12-11,38.95,39.7,38.94,39.45,180400,35.8903037599022,36.5813879144574,35.8810893045081,36.3510265296056,195779.34048723,0.0,1.0
2006-12-12,38.29,38.95,38.05,38.95,235400,35.2821497038935,35.8903037599022,35.0610027744359,35.8903037599022,255468.163806508,0.0,1.0
2006-12-13,38.32,38.93,38.2,38.45,349800,35.3097930700757,35.871874849114,35.1992196053469,35.4295809901987,379620.916310605,0.0,1.0
2006-12-14,38.56,39.49,38.5,39.0,285500,35.5309399995334,36.3878843511819,35.475653267169,35.9363760368725,309839.255593704,0.0,1.0
2006-12-15,38.22,39.3155,38.14,38.62,490000,35.217648516135,36.2270921045554,35.1439328729825,35.5862267318978,531773.153208109,0.0,1.0
2006-12-18,38.03,38.84,37.89,38.23,324800,35.0425738636477,35.7889447505674,34.9135714881307,35.2268629715291,352489.632983661,0.0,1.0
2006-12-19,38.46,38.56,37.9,38.0,219700,35.4387954455927,35.5309399995334,34.9227859435248,35.0149304974655,238429.717877187,0.0,1.0
2006-12-20,39.39,39.59,38.5,38.5,385100,36.2957397972412,36.4800289051226,35.475653267169,35.475653267169,417930.288368251,0.0,1.0
2006-12-21,39.68,39.93,39.35,39.55,309800,36.5629590036693,36.793320388521,36.2588819756649,36.4431710835463,336210.862987494,0.0,1.0
2006-12-22,39.75,39.99,39.02,39.69,324700,36.6274601914277,36.8486071208854,35.9548049476606,36.5721734590633,352381.107850353,0.0,1.0
2006-12-26,40.01,40.17,39.5201,39.65,205800,36.8670360316736,37.0144673179787,36.4156198619181,36.535315637487,223344.724347405,0.0,1.0
2006-12-27,40.13,40.24,39.77,39.97,232900,36.9776094964024,37.0789685057372,36.6458891022159,36.8301782100973,252755.035473813,0.0,1.0
2006-12-28,39.79,40.23,39.58,40.07,265300,36.664318013004,37.0697540503431,36.4708144497286,36.922322764038,287917.178665533,0.0,1.0
2006-12-29,39.09,40.09,39.03,39.7,179200,36.0193061354191,36.9407516748261,35.9640194030547,36.5813879144574,194477.038887537,0.0,1.0
2007-01-03,37.83,39.65,37.29,38.87,926100,34.8582847557663,36.535315637487,34.3607041644866,35.8165881167496,1005051.25956333,0.0,1.0
2007-01-04,38.25,38.45,37.16,37.82,782700,35.2452918823173,35.4295809901987,34.2409162443636,34.8490703003723,849426.218399972,0.0,1.0
2007-01-05,38.16,38.53,37.37,37.37,694000,35.1623617837706,35.5032966333512,34.4344198076391,34.4344198076391,753164.425155975,0.0,1.0
2007-01-08,38.27,38.57,37.74,37.8,534300,35.2637207931054,35.5401544549275,34.7753546572197,34.8306413895841,579849.787263454,0.0,1.0
2007-01-09,38.39,38.43,37.22,38.21,475900,35.3742942578342,35.4111520794105,34.2962029767281,35.208434060741,516471.109411712,0.0,1.0
2007-01-10,38.39,38.58,37.89,37.9,292300,35.3742942578342,35.5493689103216,34.9135714881307,34.9227859435248,317218.964658633,0.0,1.0
2007-01-11,39.34,39.5,38.39,38.39,432400,36.2496675202709,36.397098806576,35.3742942578342,35.3742942578342,469262.676422829,0.0,1.0
2007-01-12,39.81,39.9,39.1,39.49,396300,36.6827469237922,36.7656770223388,36.0285205908132,36.3878843511819,430085.103298721,0.0,1.0
2007-01-16,39.96,40.06,39.47,39.85,438400,36.8209637547032,36.9131083086439,36.3694554403938,36.7196047453684,475774.184421296,0.0,1.0
2007-01-17,41.48,41.67,40.01,40.08,1149600,38.2215609746018,38.3966356270892,36.8670360316736,36.931537219432,1247604.93250621,0.0,1.0
2007-01-18,40.41,41.4,40.1,41.4,381700,37.2356142474364,38.1478453314493,36.9499661302202,38.1478453314493,414240.433835785,0.0,1.0
2007-01-19,41.55,41.63,40.38,40.7,412800,38.2860621623603,38.3597778055129,37.2079708812541,37.5028334538644,447991.750294505,0.0,1.0
2007-01-22,41.21,42.1,40.67,42.0,488100,37.9727706789619,38.7928572090342,37.4751900876822,38.7007126550935,529711.175675261,0.0,1.0
2007-01-23,42.31,42.44,41.03,41.06,484200,38.9863607723096,39.1061486924325,37.8069104818687,37.8345538480509,525478.695476258,0.0,1.0
2007-01-24,43.58,43.72,42.21,42.35,697400,40.1565966073565,40.2855989828735,38.8942162183689,39.0232185938859,756854.279688439,0.0,1.0
2007-01-25,42.97,43.58,42.55,43.58,638100,39.5945148283182,40.1565966073565,39.2075077017673,40.1565966073565,692498.875636927,0.0,1.0
2007-01-26,43.4,43.51,42.44,42.99,362600,39.9907364102632,40.092095419598,39.1061486924325,39.6129437391064,393512.133374001,0.0,1.0
2007-01-29,43.73,44.19,43.0,43.67,596200,40.2948134382675,40.7186783863948,39.6221581945005,40.2395267059031,647026.844780969,0.0,1.0
2007-01-30,43.79,45.24,43.46,43.73,759300,40.350100170632,41.6861962027721,40.0460231426277,40.2948134382675,824031.337205952,0.0,1.0
2007-01-31,43.25,43.8,42.53,43.8,587000,39.8525195793522,40.359314626026,39.1890787909792,40.359314626026,637042.532516652,0.0,1.0
2007-02-01,44.45,44.68,43.31,43.4,577900,40.9582542266406,41.1701867007042,39.9078063117166,39.9907364102632,627166.745385645,0.0,1.0
2007-02-02,44.41,44.77,44.08,44.7,345400,40.9213964050643,41.2531167992508,40.61731937706,41.1886156114923,374845.810445063,0.0,1.0
2007-02-05,44.65,44.88,44.3,44.44,370500,41.142543334522,41.3544758085856,40.8200373957295,40.9490397712465,402085.618905314,0.0,1.0
2007-02-06,45.37,45.55,44.7,44.75,449500,41.805984122895,41.9718443199883,41.1886156114923,41.2346878884627,487820.474218459,0.0,1.0
2007-02-07,45.9,46.18,45.38,45.5,559200,42.2943502587807,42.5523550098147,41.8151985782891,41.9257720430179,606872.54545709,0.0,1.0
2007-02-08,45.79,47.02,45.28,45.9,746500,42.1929912494459,43.3263692629165,41.7230540243484,42.2943502587807,810140.120142558,0.0,1.0
2007-02-09,45.76,46.37,45.69,45.85,687900,42.1653478832637,42.727429662302,42.1008466955052,42.2482779818104,746544.3920242,0.0,1.0
2007-02-12,45.5,46.17,44.79,45.74,543000,41.9257720430179,42.5431405544206,41.271545710039,42.1469189724756,589291.473861231,0.0,1.0
2007-02-13,46.31,46.31,45.61,45.75,363700,42.6721429299376,42.6721429299376,42.0271310523527,42.1561334278697,394705.909840386,0.0,1.0
2007-02-14,46.67,46.95,45.84,46.26,447900,43.0038633241241,43.2618680751581,42.2390635264163,42.6260706529672,486084.072085534,0.0,1.0
2007-02-15,46.99,47.45,46.66,46.75,723000,43.2987258967343,43.7225908448615,42.99464886873,43.0775789672767,784636.71381523,0.0,1.0
2007-02-16,47.62,47.71,46.57,47.0,288700,43.8792365865607,43.9621666851074,42.9117187701834,43.3079403521284,313312.059859553,0.0,1.0
2007-02-20,47.98,48.23,46.48,47.18,462000,44.2109569807472,44.441318365599,42.8287886716368,43.4738005492217,501386.115881931,0.0,1.0
2007-02-21,47.9,48.0,47.41,47.98,467800,44.1372413375947,44.2293858915354,43.6857330232853,44.2109569807472,507680.573613782,0.0,1.0
2007-02-22,48.1,48.12,47.54,47.92,466100,44.3215304454761,44.3399593562642,43.8055209434082,44.1556702483828,505835.64634755,0.0,1.0
2007-02-23,48.93,49.21,47.8,47.9,489900,45.0863302431839,45.3443349942178,44.045096783654,44.1372413375947,531664.6280748,0.0,1.0
2007-02-26,48.61,49.34,48.3605,49.08,434900,44.7914676705737,45.4641229143408,44.5615670084916,45.2245470740949,471975.804755523,0.0,1.0
2007-02-27,46.05,48.36,45.75,46.745,706300,42.4325670896918,44.5611062857219,42.1561334278697,43.0729717395796,766513.01655283,0.0,1.0
2007-02-28,46.29,46.83,44.72,45.5,478400,42.6537140191494,43.1512946104292,41.2070445222805,41.9257720430179,519184.237744407,0.0,1.0
2007-03-01,47.76,47.8,44.8,45.42,757700,44.0082389620777,44.045096783654,41.280760165433,41.8520563998654,822294.935073028,0.0,1.0
2007-03-02,47.25,49.0,47.24,48.2699,791400,43.5383017369801,45.1508314309424,43.5290872815861,44.4780840426213,858867.90499775,0.0,1.0
2007-03-05,46.78,47.8,46.33,46.6174,576000,43.1052223334589,44.045096783654,42.6905718407257,42.9553952887513,625104.767852796,0.0,1.0
2007-03-06,49.13,50.2,47.4,47.4,1043100,45.2706193510653,46.2565660782308,43.6765185678912,43.6765185678912,1132025.66553342,0.0,1.0
2007-03-07,48.02,49.04,47.71,49.03,517800,44.2478148023235,45.1876892525187,43.9621666851074,45.1784747971246,561943.140267671,0.0,1.0
2007-03-08,52.66,53.0,49.19,49.2,2029700,48.5233221051719,48.8366135885703,45.3259060834297,45.3351205388238,2202734.63074796,0.0,1.0
2007-03-09,52.81,54.5,52.49,52.87,1194500,48.661538936083,50.2187818976808,48.3666763634728,48.7168256684474,1296332.7173614,0.0,1.0
2007-03-12,52.25,52.92,51.97,52.81,590600,48.1455294340151,48.7628979454178,47.8875246829811,48.661538936083,640949.437315732,0.0,1.0
2007-03-13,51.3,52.48,51.0776,51.84,594300,47.3162284485488,48.4045939372289,47.1110992242416,47.8142940111651,644336.858613993,0.05,1.0
2007-03-14,52.2,52.33,50.91,51.29,627300,48.146337719576,48.2662423920577,46.9565144311037,47.3070050122041,680115.280848995,0.0,1.0
2007-03-15,52.55,52.86,52.2,52.35,438300,48.4691579916421,48.7550845183292,48.146337719576,48.2846892647472,475202.498957619,0.0,1.0
2007-03-16,52.49,52.8,52.12,52.42,722700,48.4138173735736,48.6997439002607,48.072550228818,48.3492533191604,783547.446946548,0.0,1.0
2007-03-19,54.18,54.23,52.85,52.99,746600,49.9725781158357,50.0186952975595,48.7458610819845,48.8749891908109,809459.698201595,0.0,1.0
2007-03-20,53.81,54.54,53.3,54.32,627100,49.6313109710801,50.3046218242466,49.1609157174981,50.1017062246622,679898.44192636,0.0,1.0
2007-03-21,54.56,54.59,53.32,53.7,377000,50.3230686969361,50.3507390059704,49.1793625901876,49.5298531712879,408741.36916957,0.0,1.0
2007-03-22,54.47,55.07,54.1,54.95,587100,50.2400577698334,50.7934639505182,49.8987906250778,50.6827827143812,636530.657399084,0.0,1.0
2007-03-23,55.21,55.29,53.77,54.05,385300,50.9225920593446,50.9963795501026,49.5944172257012,49.852673443354,417740.18445898,0.0,1.0
2007-03-26,54.52,55.22,53.7,55.04,192900,50.2861749515571,50.9318154956894,49.5298531712879,50.7657936414839,209141.140882785,0.0,1.0
2007-03-27,53.88,54.69,53.84,54.55,207600,49.6958750254934,50.4429733694178,49.6589812801144,50.3138452605914,225078.801696559,0.0,1.0
2007-03-28,53.71,54.3,53.17,53.89,716200,49.5390766076327,50.0832593519727,49.0410110450164,49.7050984618381,776500.181960865,0.0,1.0
2007-03-29,53.79,53.91,52.89,53.71,430200,49.6128640983906,49.7235453345276,48.7827548273635,49.5390766076327,466420.522590847,0.0,1.0
2007-03-30,53.59,54.66,53.24,53.9,365700,49.4283953714957,50.4153030603836,49.1055750994296,49.7143218981828,396489.970040615,0.0,1.0
2007-04-02,55.1,55.1,53.75,53.75,364900,50.8211342595524,50.8211342595524,49.5759703530117,49.5759703530117,395622.614350069,0.0,1.0
2007-04-03,55.2,55.77,54.77,55.11,390000,50.9133686229999,51.4391044946504,50.5167608601758,50.8303576958972,422835.899140934,0.0,1.0
2007-04-04,55.49,55.82,55.06,55.09,528200,51.1808482769975,51.4852216763742,50.7842405141734,50.8119108232077,572671.594682671,0.0,1.0
2007-04-05,55.77,55.95,55.4,55.58,425100,51.4391044946504,51.6051263488559,51.0978373498948,51.2638592041002,460891.130063619,0.0,1.0
2007-04-09,56.22,56.73,56.0,56.0,967900,51.854159130164,52.3245543837461,51.6512435305796,51.6512435305796,1049391.96609875,0.0,1.0
2007-04-10,56.16,56.56,55.8,56.25,547700,51.7988185120955,52.1677559658854,51.4667748036847,51.8818294391982,593813.389639718,0.0,1.0
2007-04-11,55.62,56.16,55.4401,56.143,647100,51.3007529494792,51.7988185120955,51.1348233296372,51.7831386703095,701582.334189997,0.0,1.0
2007-04-12,56.54,56.54,55.52,55.92,514000,52.1493090931959,52.1493090931959,51.2085185860318,51.5774560398216,557276.031175488,0.0,1.0
2007-04-13,56.49,56.7,56.1,56.52,1239700,52.1031919114722,52.2968840747118,51.7434778940271,52.1308622205064,1344076.06196158,0.0,1.0
2007-04-16,57.45,57.48,56.65,56.95,339100,52.9886418005678,53.016312109602,52.2507668929881,52.5274699833305,367650.393329977,0.0,1.0
2007-04-17,56.7,57.48,56.43,57.45,341500,52.2968840747118,53.016312109602,52.0478512934037,52.9886418005678,370252.460401613,0.0,1.0
2007-04-18,56.22,56.73,55.58,56.58,457200,51.854159130164,52.3245543837461,51.2638592041002,52.1862028385749,495693.777146757,0.0,1.0
2007-04-19,56.45,57.0,55.07,55.85,332800,52.0662981660932,52.5735871650542,50.7934639505182,51.5128919854084,360819.967266931,0.0,1.0
2007-04-20,56.26,56.89,55.69,56.59,526700,51.891052875543,52.472129365262,51.3653170038924,52.1954262749196,571045.302762898,0.0,1.0
2007-04-23,56.53,57.0,56.18,56.33,442200,52.1400856568511,52.5735871650542,51.817265384785,51.9556169299562,479430.857949029,0.0,1.0
2007-04-24,56.93,56.97,55.9,56.48,515900,52.509023110641,52.54591685602,51.5590091671321,52.0939684751274,559336.000940534,0.0,1.0
2007-04-25,57.29,57.92,56.44,56.93,750400,52.8410668190519,53.4221433087709,52.0570747297484,52.509023110641,813579.637731685,0.0,1.0
2007-04-26,56.94,57.71,56.31,57.6758,400500,52.5182465469857,53.2284511455312,51.9371700572667,53.1969069932322,434219.942579345,0.0,1.0
2007-04-27,58.38,58.83,56.6,57.019,760700,53.8464213806292,54.2614760161428,52.2046497112644,52.5911116941092,824746.842247459,0.0,1.0
2007-04-30,55.88,58.69,55.88,58.5546,581600,51.5405622944426,54.1323479073164,51.5405622944426,54.0074625792085,630567.587026584,0.0,1.0
2007-05-01,57.44,57.47,54.15,55.88,805300,52.9794183642231,53.0070886732573,49.9449078068015,51.5405622944426,873101.92199537,0.0,1.0
2007-05-02,58.07,58.83,57.35,57.62,463200,53.5604948539421,54.2614760161428,52.8964074371203,53.1454402184285,502198.944825848,0.0,1.0
2007-05-03,57.57,58.38,57.4,58.17,360900,53.0993230367048,53.8464213806292,52.9425246188441,53.6527292173895,391285.835897341,0.0,1.0
2007-05-04,58.68,59.06,57.75,58.03,385900,54.1231244709716,54.473615052072,53.2653448909102,53.5236011085631,418390.701226889,0.0,1.0
2007-05-07,58.16,58.88,57.74,58.78,290000,53.6435057810448,54.3075931978665,53.2561214545655,54.2153588344191,314416.437822746,0.0,1.0
2007-05-08,58.46,58.66,57.08,57.91,594900,53.9202088713872,54.1046775982821,52.6473746558122,53.4129198724261,644987.375381902,0.0,1.0
2007-05-09,59.3,59.61,58.05,58.3,3583500,54.6949775243459,54.980904051033,53.5420479812526,53.7726338898712,3885211.39633728,0.0,1.0
2007-05-10,58.2,59.31,58.05,59.05,514800,53.6803995264238,54.7042009606906,53.5420479812526,54.4643916157272,558143.386866034,0.0,1.0
2007-05-11,59.04,59.44,58.11,58.66,414400,54.4551681793825,54.8241056331723,53.5973885993211,54.1046775982821,449290.247702572,0.0,1.0
2007-05-14,57.99,59.5,57.8,59.11,581900,53.4867073631841,54.8794462512408,53.3114620726339,54.5197322337957,630892.845410538,0.0,1.0
2007-05-15,57.45,58.8497,57.0,58.17,532600,52.9886418005678,54.279646185742,52.5735871650542,53.6527292173895,577442.050980671,0.0,1.0
2007-05-16,57.86,58.15,56.65,57.52,415700,53.3668026907024,53.6342823447,52.2507668929881,53.053205854981,450699.700699709,0.0,1.0
2007-05-17,56.49,57.56,55.09,57.56,1163500,52.1031919114722,53.09009960036,50.8119108232077,53.09009960036,1261460.43243712,0.0,1.0
2007-05-18,57.71,58.23,56.24,56.49,589700,53.2284511455312,53.708069835458,51.8726060028535,52.1031919114722,639349.563393357,0.0,1.0
2007-05-21,58.81,59.39,57.61,57.74,394700,54.2430291434533,54.7779884514486,53.1362167820837,53.2561214545655,427931.61382289,0.0,1.0
2007-05-22,58.93,59.09,58.1,58.75,477500,54.3537103795903,54.5012853611062,53.5881651629763,54.1876885253848,517702.927794349,0.0,1.0
2007-05-23,57.4,58.92,57.19,58.92,335900,52.9425246188441,54.3444869432455,52.7488324556044,54.3444869432455,364180.970567795,0.0,1.0
2007-05-24,55.82,58.01,55.46,57.46,491200,51.4852216763742,53.5051542358736,51.1531779679633,52.9978652369126,532556.393994941,0.0,1.0
2007-05-25,56.55,56.65,55.12,55.95,646800,52.1585325295406,52.2507668929881,50.8395811322419,51.6051263488559,701257.075806043,0.0,1.0
2007-05-29,57.12,57.37,56.45,56.65,429000,52.6842684011912,52.9148543098098,52.0662981660932,52.2507668929881,465119.489055028,0.0,1.0
2007-05-30,56.73,56.95,55.4,56.0599,400800,52.3245543837461,52.5274699833305,51.0978373498948,51.7064919142846,434545.200963299,0.0,1.0
2007-05-31,57.26,57.55,56.63,57.17,341100,52.8133965100176,53.0808761640153,52.2323200202986,52.7303855829149,369818.782556341,0.0,1.0
2007-06-01,58.3,58.6,57.67,57.72,348800,53.7726338898712,54.0493369802136,53.1915574001522,53.237674581876,378167.081077841,0.0,1.0
2007-06-04,58.12,58.78,57.73,58.3,288100,53.6066120356658,54.2153588344191,53.2468980182207,53.7726338898712,312356.468057701,0.0,1.0
2007-06-05,57.13,58.09,56.56,57.9,386800,52.6934918375359,53.5789417266316,52.1677559658854,53.4036964360814,419366.476378753,0.0,1.0
2007-06-06,55.17,56.41,54.36,56.4,648000,50.9318154956894,52.0765581314453,50.1840400642682,52.0673263359957,701921.964729997,0.05,1.0
2007-06-07,53.4,55.23,53.01,55.17,492700,49.2977877011023,50.9872062683872,48.9377476785661,50.9318154956894,533699.000034675,0.0,1.0
2007-06-08,54.57,54.81,53.43,53.66,355100,50.3779077687107,50.5994708595022,49.3254830874512,49.537814382793,384648.903820404,0.0,1.0
2007-06-11,53.9,55.0,53.8,54.62,312000,49.7593774735845,50.7748749730454,49.6670595190881,50.4240667459589,337962.427462591,0.0,1.0
2007-06-12,54.61,55.15,53.39,53.87,766800,50.4148349505093,50.9133519047901,49.2885559056526,49.7316820872356,830607.65826383,0.0,1.0
2007-06-13,56.23,56.61,54.65,54.72,577800,51.9103858133517,52.2611940404382,50.4517621323078,50.5163847004554,625880.418550914,0.0,1.0
2007-06-14,56.93,57.19,56.28,56.3,357000,52.5566114948268,52.7966381765176,51.9565447905999,51.9750083814992,386707.008346619,0.0,1.0
2007-06-15,58.07,59.25,57.67,57.67,646800,53.6090361760863,54.6983880391444,53.2397643581005,53.2397643581005,700622.109239757,0.0,1.0
2007-06-18,58.01,58.4688,57.55,58.33,330100,53.5536454033884,53.9772001786181,53.1289828127048,53.8490628577771,357568.581107056,0.0,1.0
2007-06-19,58.65,59.23,57.68,57.99,500300,54.1444803121657,54.6799244482451,53.2489961535502,53.5351818124892,541931.418139533,0.0,1.0
2007-06-20,57.71,59.6,57.64,59.0,412600,53.2766915398991,55.0215008798819,53.2120689717516,54.4675931529033,446933.646061106,0.0,1.0
2007-06-21,58.76,59.0,57.511,57.54,402900,54.2460300621118,54.4675931529033,53.0929788104512,53.1197510172551,436426.480848327,0.0,1.0
2007-06-22,57.13,58.87,57.11,58.43,953500,52.7412474038197,54.3475798120579,52.7227838129204,53.9413808122735,1032843.50828712,0.0,1.0
2007-06-25,56.13,57.45,55.56,57.14,544600,51.8180678588553,53.0366648582083,51.2918555182255,52.7504791992694,589917.749987587,0.0,1.0
2007-06-26,55.45,56.65,54.86,56.52,460500,51.1903057682794,52.2981212222368,50.6456298367504,52.1781078813914,498819.544379883,0.0,1.0
2007-06-27,56.04,56.08,54.2,54.9574,441100,51.7349816998085,51.771908881607,50.0363313370738,50.7355475244299,477805.213954323,0.0,1.0
2007-06-28,56.14,56.84,56.0,56.03,339200,51.8272996543049,52.47352533578,51.6980545180099,51.7257499043588,367425.818574715,0.0,1.0
2007-06-29,55.35,56.88,55.2,56.28,398200,51.097987813783,52.5104525175786,50.9595108820383,51.9565447905999,431335.380178217,0.0,1.0
2007-07-02,57.15,57.15,55.4,55.48,320800,52.759710994719,52.759710994719,51.1441467910312,51.2180011546283,347494.70105769,0.0,1.0
2007-07-03,57.2,57.66,56.26,56.26,129800,52.8058699719672,53.2305325626509,51.9380811997006,51.9380811997006,140601.035527706,0.0,1.0
2007-07-05,56.8,57.21,56.31,57.11,230900,52.4365981539814,52.8151017674169,51.9842401769489,52.7227838129204,250113.860580488,0.0,1.0
2007-07-06,56.93,57.18,56.2,56.69,240400,52.5566114948268,52.7874063810679,51.8826904270028,52.3350484040353,260404.383211561,0.0,1.0
2007-07-09,58.25,58.3,57.0,57.0,357300,53.7752084941799,53.8213674714281,52.6212340629743,52.6212340629743,387031.972219179,0.0,1.0
2007-07-10,56.46,58.02,56.45,57.62,463900,52.1227171086935,53.5628771988381,52.1134853132439,53.1936053808523,502502.468268898,0.0,1.0
2007-07-11,57.1,57.15,55.96,56.53,253900,52.7135520174708,52.759710994719,51.6611273362113,52.187339676841,275027.757476769,0.0,1.0
2007-07-12,58.22,58.29,57.17,57.6,265200,53.747513107831,53.8121356759785,52.7781745856183,53.175141789953,287268.063343202,0.0,1.0
2007-07-13,58.89,59.07,57.98,58.0,233900,54.3660434029572,54.5322157210508,53.5259500170395,53.5444136079388,253363.49930609,0.0,1.0
2007-07-16,58.22,58.81,58.13,58.75,365000,53.747513107831,54.29218903936,53.6644269487842,54.2367982666621,395372.71161489,0.0,1.0
2007-07-17,58.15,58.79,58.05,58.33,301500,53.6828905396835,54.2737254484607,53.590572585187,53.8490628577771,326588.691922985,0.0,1.0
2007-07-18,57.59,58.21,56.45,57.9,339500,53.1659099945034,53.7382813123813,52.1134853132439,53.4520956534423,367750.782447275,0.0,1.0
2007-07-19,58.35,58.55,56.9,56.9,320900,53.8675264486764,54.0521623576692,52.5289161084779,52.5289161084779,347603.022348543,0.0,1.0
2007-07-20,57.41,58.69,57.22,58.22,519000,52.9997376764098,54.1814074939643,52.8243335628665,53.747513107831,562187.499529118,0.0,1.0
2007-07-23,56.48,57.7,56.35,57.29,466200,52.1411806995928,53.2674597444495,52.0211673587474,52.888956131014,504993.857958526,0.0,1.0
2007-07-24,54.61,56.69,54.32,55.2,837900,50.4148349505093,52.3350484040353,50.1471128824696,50.9595108820383,907624.096060593,0.0,1.0
2007-07-25,56.22,57.17,54.67,55.61,826000,51.9011540179021,52.7781745856183,50.4702257232071,51.3380144954737,894733.862449039,0.0,1.0
2007-07-26,54.87,60.0,53.8,59.25,1130800,50.6548616322,55.3907726978677,49.6670595190881,54.6983880391444,1224897.15697019,0.0,1.0
2007-07-27,55.64,57.62,54.9899,55.8,838100,51.3657098818227,53.1936053808523,50.7655508596413,51.513418609017,907840.7386423,0.0,1.0
2007-07-30,56.52,56.965,54.87,55.69,873600,52.1781078813914,52.5889227789006,50.6548616322,51.4118688590709,946294.796895256,0.0,1.0
2007-07-31,54.78,58.27,54.53,57.48,996700,50.5717754731532,53.7936720850792,50.3409805869121,53.0643602445573,1079638.30593578,0.0,1.0
2007-08-01,53.29,54.38,51.34,54.14,1109600,49.1962379511562,50.2025036551674,47.3960378384755,49.980940564376,1201933.04330927,0.0,1.0
2007-08-02,52.78,53.5,51.9,53.39,889500,48.7254163832243,49.3901056555987,47.9130183836556,49.2885559056526,963517.882140946,0.0,1.0
2007-08-03,49.83,52.81,49.53,52.74,1320700,46.0020367255791,48.7531117695732,45.7250828620898,48.6884892014257,1430599.28830078,0.0,1.0
2007-08-06,49.31,50.96,48.31,50.25,955600,45.5219833621976,47.045229611389,44.5988038172332,46.3897721344642,1035118.25539504,0.0,1.0
2007-08-07,48.22,49.33,47.26,48.56,1287600,44.5157176581864,45.5404469530969,43.6294652950205,44.8295987034743,1394744.94102831,0.0,1.0
2007-08-08,48.1,49.61,46.69,48.88,1770800,44.4049361127906,45.798937225687,43.1032529543907,45.1250161578629,1918153.41843191,0.0,1.0
2007-08-09,44.47,46.98,43.0,46.98,1551600,41.0537943645696,43.3709750224304,39.6967204334719,43.3709750224304,1680713.14888127,0.0,1.0
2007-08-10,47.44,48.02,41.89,43.41,1570400,43.7956376131141,44.3310817491935,38.6719911385613,40.0752240469073,1701077.55156171,0.0,1.0
2007-08-13,49.91,52.35,48.89,48.89,756400,46.0758910891763,48.3284491788896,45.1342479533125,45.1342479533125,819342.244015077,0.0,1.0
2007-08-14,47.96,50.4,47.84,50.39,465200,44.2756909764956,46.5282490662089,44.1649094310999,46.5190172707592,503910.645049992,0.0,1.0
2007-08-15,46.25,48.88,45.98,48.13,575300,42.6970539546064,45.1250161578629,42.447795477466,44.4326314991396,623172.386279579,0.0,1.0
2007-08-16,45.17,45.91,41.4,45.83,1185700,41.7000200460447,42.3831729093184,38.2196331615287,42.3093185457213,1284365.5456487,0.0,1.0
2007-08-17,47.96,52.99,43.5,45.04,1372500,44.2756909764956,48.9192840876668,40.1583102059541,41.5800067051994,1486709.71696284,0.0,1.0
2007-08-20,48.64,49.09,47.18,48.07,568800,44.9034530670714,45.3188838623054,43.5556109314233,44.3772407264417,616131.502374109,0.0,1.0
2007-08-21,47.6,49.18,47.42,48.11,648600,43.9433463403084,45.4019700213522,43.7771740222148,44.4141679082403,702571.892475117,0.0,1.0
2007-08-22,47.79,48.75,47.01,48.01,866800,44.1187504538516,45.0050028170175,43.3986704087794,44.3218499537438,938928.949117226,0.0,1.0
2007-08-23,49.05,50.7,48.28,48.54,814900,45.2819566805069,46.8052029296982,44.5711084308842,44.811135112575,882710.199164312,0.0,1.0
2007-08-24,50.27,50.45,48.78,49.0,490200,46.4082357253635,46.5744080434571,45.0326982033665,45.2357977032586,530990.967763341,0.0,1.0
2007-08-27,49.18,51.2,48.97,50.31,453900,45.4019700213522,47.2667927021805,45.2081023169097,46.4451629071621,491670.339183559,0.0,1.0
2007-08-28,47.62,49.14,47.59,49.13,461900,43.9618099312077,45.3650428395537,43.9341145448588,45.355811044104,500336.04245183,0.0,1.0
2007-08-29,48.44,48.65,47.01,47.8,426400,44.7188171580785,44.9126848625211,43.3986704087794,44.1279822493013,461881.984198875,0.0,1.0
2007-08-30,47.82,48.9,47.55,47.77,388200,44.1464458402006,45.1434797487622,43.8971873630602,44.1002868629524,420503.251092878,0.0,1.0
2007-08-31,48.61,48.97,47.68,48.42,265600,44.8757576807225,45.2081023169097,44.0172007039056,44.7003535671792,287701.348506616,0.0,1.0
2007-09-04,49.56,50.17,47.77,48.31,472600,45.7527782484387,46.3159177708671,44.1002868629524,44.5988038172332,511926.420573143,0.0,1.0
2007-09-05,48.28,49.65,47.64,49.35,448200,44.5711084308842,45.8358644074855,43.980273522107,45.5589105439962,485496.025604915,0.0,1.0
2007-09-06,48.93,49.2,47.43,48.74,404200,45.1711751351111,45.4204336122515,43.7864058176644,44.9957710215679,437834.657629421,0.0,1.0
2007-09-07,46.89,49.81,46.42,48.61,423800,43.2878888633836,45.9835731346799,42.8539944772503,44.8757576807225,459065.630636687,0.0,1.0
2007-09-10,47.9,48.51,45.73,47.54,631600,44.2203002037977,44.783439726226,42.2170005912248,43.8879555676105,684157.273030041,0.0,1.0
2007-09-11,47.66,47.95,46.668,47.85,486600,43.9987371130063,44.266459181046,43.0829430044015,44.1741412265495,527091.401292618,0.0,1.0
2007-09-12,47.19,48.27,46.92,47.58,367800,43.6110017041212,44.6090920164851,43.3614791260302,43.9714232058081,397984.02517225,0.05,1.0
2007-09-13,47.7,48.24,46.09,47.33,540500,44.0823221294041,44.5813672855861,42.5944282378247,43.7403837816498,584856.89397934,0.0,1.0
2007-09-14,47.43,47.86,46.3,47.13,418400,43.8327995513132,44.2301873608654,42.7885013541176,43.5555522423232,452736.585459677,0.0,1.0
2007-09-17,47.21,49.01,47.07,47.34,602600,43.6294848580538,45.2929687119936,43.5001027805252,43.7496253586162,652053.217968456,0.0,1.0
2007-09-18,48.47,48.55,46.28,47.28,685600,44.7939235558117,44.8678561715423,42.770018200185,43.6941758968182,741864.729902378,0.0,1.0
2007-09-19,49.61,51.3,48.84,49.0,555600,45.8474633299736,47.4092898372837,45.135861903566,45.2837271350273,601196.09675286,0.0,1.0
2007-09-20,51.53,51.67,48.95,49.3,606700,47.6218461075093,47.751228185038,45.2375192501956,45.5609744440173,656489.690244709,0.0,1.0
2007-09-21,50.15,52.32,49.9,51.54,607800,46.3465084861555,48.3519306878495,46.1154690619972,47.6310876844756,657679.963294436,0.0,1.0
2007-09-24,48.89,50.44,48.6,50.34,515600,45.1820697883976,46.6145142181791,44.914064056374,46.5220984485158,557913.440399163,0.0,1.0
2007-09-25,47.5,48.63,47.16,48.48,495200,43.8974905900775,44.941788787273,43.5832769732222,44.803165132778,535839.285658777,0.0,1.0
2007-09-26,47.87,48.86,47.35,47.91,388200,44.2394289378318,45.1543450574986,43.7588669355825,44.2763952456971,420058.179912635,0.0,1.0
2007-09-27,47.95,48.05,47.54,47.99,388700,44.3133615535624,44.4057773232257,43.9344568979428,44.3503278614278,420599.213117057,0.0,1.0
2007-09-28,46.91,48.0,46.65,47.82,344600,43.3522375490639,44.3595694383941,43.1119565479392,44.1932210530001,372880.084487105,0.0,1.0
2007-10-01,48.29,48.76,46.62,46.8,338700,44.6275751704177,45.0619292878353,43.0842318170402,43.2505802024342,366495.892674935,0.0,1.0
2007-10-02,53.07,53.17,48.47,48.54,1483100,49.0450489603245,49.1374647299878,44.7939235558117,44.858614594576,1604812.69095422,0.0,1.0
2007-10-03,52.23,53.2,51.37,53.2,886600,48.2687564951526,49.1651894608868,47.473980876048,49.1651894608868,959360.078079708,0.0,1.0
2007-10-04,53.79,54.09,52.35,52.35,538700,49.7104425019004,49.9876898108903,48.3796554187485,48.3796554187485,582909.174443423,0.0,1.0
2007-10-05,54.85,55.56,53.75,54.59,460900,50.6900496603316,51.3462016249412,49.673476194035,50.4497686592069,498724.407835481,0.0,1.0
2007-10-08,54.25,54.61,53.66,54.53,414500,50.1355550423516,50.4682518131396,49.590302001338,50.3943191974089,448516.526465192,0.0,1.0
2007-10-09,55.15,55.52,54.17,54.51,445500,50.9672969693215,51.3092353170758,50.061622426621,50.3758360434763,482060.585139308,0.0,1.0
2007-10-10,54.0,55.48,53.58,55.26,579900,49.9045156181933,51.2722690092105,49.5163693856074,51.0689543159512,627490.310487732,0.0,1.0
2007-10-11,54.65,56.0,53.8,54.6,470400,50.5052181210049,51.7528310114598,49.7196840788667,50.4590102361733,509004.038719485,0.0,1.0
2007-10-12,55.34,56.19,54.15,54.45,269300,51.1428869316818,51.9284209738201,50.0431392726883,50.3203865816783,291400.48390127,0.0,1.0
2007-10-15,54.51,55.52,53.88,55.49,469800,50.3758360434763,51.3092353170758,49.7936166945974,51.2815105861768,508354.798874179,0.0,1.0
2007-10-16,53.77,54.59,53.12,54.46,420200,49.6919593479677,50.4497686592069,49.0912568451561,50.3296281586446,454684.304995594,0.0,1.0
2007-10-17,55.77,56.0,54.31,54.7,504000,51.5402747412341,51.7528310114598,50.1910045041496,50.5514260058366,545361.470056591,0.0,1.0
2007-10-18,56.5,56.52,54.47,55.2,695100,52.2149098597764,52.233393013709,50.3388697356109,51.0135048541532,752144.360786381,0.0,1.0
2007-10-19,57.3,58.46,56.0,56.4,1159400,52.9542360170829,54.0262589451775,51.7528310114598,52.122494090113,1254547.79441193,0.0,1.0
2007-10-22,58.13,58.69,55.0,56.48,856000,53.7212869052885,54.2388152154031,50.8286733148266,52.1964267058437,926248.84596913,0.0,1.0
2007-10-23,58.52,59.0,57.22,58.99,596700,54.0817084069755,54.5253041013594,52.8803034013523,54.5160625243931,645669.026156284,0.0,1.0
2007-10-24,59.19,59.48,57.19,57.9,952400,54.7008940637197,54.9688997957433,52.8525786704533,53.5087306350629,1030560.04778154,0.0,1.0
2007-10-25,54.98,59.24,52.94,59.22,1956700,50.8101901608939,54.7471019485514,48.9249084597621,54.7286187946187,2117279.342182,0.0,1.0
2007-10-26,55.28,56.0,54.71,55.16,1333900,51.0874374698839,51.7528310114598,50.5606675828029,50.9765385462879,1443368.38275493,0.0,1.0
2007-10-29,56.87,57.12,55.32,55.79,584000,52.5568482075306,52.787887631689,51.1244037777492,51.5587578951668,631926.782763986,0.0,1.0
2007-10-30,56.67,57.33,56.5,56.73,724100,52.372016668204,52.9819607479819,52.2149098597764,52.427466130002,783524.286642812,0.0,1.0
2007-10-31,58.27,58.44,56.49,57.25,836900,53.8506689828172,54.0077757912448,52.20566828281,52.9080281322513,905581.377560238,0.0,1.0
2007-11-01,56.98,57.96,55.73,56.83,825100,52.6585055541603,53.5641800968609,51.5033084333688,52.5198818996653,892812.993935898,0.0,1.0
2007-11-02,56.4,58.8,55.34,58.72,741600,52.122494090113,54.3404725620327,51.1428869316818,54.2665399463021,802460.448797555,0.0,1.0
2007-11-05,55.68,56.39,54.51,55.75,392200,51.4571005485371,52.1132525131467,50.3758360434763,51.5217915873015,424386.445548006,0.0,1.0
2007-11-06,56.46,56.54,55.04,56.04,494100,52.177943551911,52.2518761676417,50.8656396226919,51.7897973193251,534649.012609051,0.0,1.0
2007-11-07,53.94,56.29,53.86,56.29,637300,49.8490661563953,52.0208367434834,49.7751335406647,52.0208367434834,689600.922355289,0.0,1.0
2007-11-08,53.93,54.7,52.55,54.31,870500,49.839824579429,50.5514260058366,48.5644869580752,50.1910045041496,941938.808897346,0.0,1.0
2007-11-09,52.01,53.39,51.35,53.27,463300,48.0654418018933,49.3407794232471,47.4554977221153,49.2298804996511,501321.367216703,0.0,1.0
2007-11-12,50.29,52.45,50.15,51.85,486400,46.4758905636841,48.4720711884119,46.3465084861555,47.9175765704319,526317.101260964,0.0,1.0
2007-11-13,51.34,51.72,50.301,50.66,620800,47.446256145149,47.7974360698696,46.4860562983471,46.8178289114384,671746.826609388,0.0,1.0
2007-11-14,49.98,52.19,49.81,51.85,613400,46.1894016777278,48.2317901872872,46.0322948693002,47.9175765704319,663739.535183954,0.0,1.0
2007-11-15,49.41,50.49,48.86,49.28,699800,45.6626317906469,46.6607221030108,45.1543450574986,45.5424912900846,757230.072907941,0.0,1.0
2007-11-16,49.1,49.85,48.26,49.7,713800,45.3761429046906,46.0692611771655,44.5998504395187,45.9306375226705,772379.002631735,0.0,1.0
2007-11-19,46.6,48.5,46.46,48.31,699300,43.0657486631076,44.8216482867107,42.9363665855789,44.6460583243504,756689.039703519,0.0,1.0
2007-11-20,45.0,46.72,43.63,46.5,812600,41.5870963484944,43.1766475867036,40.321000304107,42.9733328934443,879287.163825369,0.0,1.0
2007-11-21,43.9,45.0,43.26,44.65,597000,40.5705228821979,41.5870963484944,39.9790619563527,41.2636411546728,645993.646078938,0.0,1.0
2007-11-23,44.12,44.6,42.58,42.58,258800,40.7738375754572,41.2174332698412,39.3506347226421,39.3506347226421,280038.786608424,0.0,1.0
2007-11-26,43.86,44.92,43.29,44.0,644800,40.5335565743326,41.5131637327638,40.0067866872517,40.6629386518612,697716.420421606,0.0,1.0
2007-11-27,44.86,45.21,43.85,43.85,1231200,41.4577142709658,41.7811694647874,40.5243149973663,40.5243149973663,1332240.16256681,0.0,1.0
2007-11-28,46.17,46.7099,44.75,45.26,877800,42.6683608535553,43.1673135939676,41.3560569243362,41.8273773496191,949837.893681895,0.0,1.0
2007-11-29,46.16,46.78,45.83,45.97,501300,42.659119276589,43.2320970485016,42.3541472367,42.4835293142287,542439.890752715,0.0,1.0
2007-11-30,46.05,46.77,45.5,46.73,568200,42.5574619299593,43.2228554715352,42.0491751968111,43.1858891636699,614830.133504275,0.0,1.0
2007-12-03,44.85,46.16,44.8,45.91,423300,41.4484726939995,42.659119276589,41.4022648091678,42.4280798524307,458038.710863005,0.0,1.0
2007-12-04,44.52,45.24,44.17,44.53,403900,41.1435006541105,41.8088941956864,40.8200454602889,41.1527422310768,437046.622531462,0.0,1.0
2007-12-05,47.07,47.29,44.77,45.35,1028400,43.5001027805252,43.7034174737845,41.3745400782688,41.9105515423161,1112797.09485357,0.0,1.0
2007-12-06,49.29,49.6,46.88,46.88,745800,45.5517328670509,45.8382217530072,43.3245128181649,43.3245128181649,807005.127714693,0.0,1.0
2007-12-07,50.5,50.63,49.0,49.34,571500,46.6699636799771,46.7901041805394,45.2837271350273,45.5979407518826,618400.952653455,0.0,1.0
2007-12-10,51.8,52.11,50.01,50.37,564800,47.8713686856003,48.1578575715566,46.2171264086268,46.5498231794148,611151.107714211,0.0,1.0
2007-12-11,50.63,52.64,50.18,51.97,658700,46.7901041805394,48.6476611507722,46.3742332170545,48.0284754940279,712757.143504517,0.0,1.0
2007-12-12,48.5,50.12,45.34,49.0,2317100,44.8216482867107,46.3187837552565,41.9013099653497,45.2837271350273,2507256.07592882,0.0,1.0
2007-12-13,49.3,49.63,47.84,47.98,673600,45.6071823288489,45.9124636710096,44.2565436635321,44.3860569602063,728141.452820994,0.05,1.0
2007-12-14,48.48,49.0,47.96,48.77,1943200,44.8486044483285,45.3296538359756,44.3675550606814,45.1168819914394,2100541.07945629,0.0,1.0
2007-12-17,44.76,47.81,44.44,47.81,1232200,41.4072511366993,44.2287908142448,41.1112207443011,44.2287908142448,1331971.34525836,0.0,1.0
2007-12-18,45.3,45.45,43.65,45.22,941200,41.9068024238713,42.045566670308,40.3803957130681,41.8327948257718,1017409.04898325,0.0,1.0
2007-12-19,45.66,46.21,45.05,45.5,621000,42.2398366153193,42.7486388522537,41.6755286798102,42.0918214191202,671282.426071611,0.0,1.0
2007-12-20,45.5,46.22,44.46,45.62,725100,42.0918214191202,42.7578898020162,41.129722643826,42.2028328162695,783811.412471055,0.0,1.0
2007-12-21,45.95,46.95,45.07,46.14,862300,42.5081141584302,43.4332091346746,41.6940305793351,42.6838822039166,932120.508859178,0.0,1.0
2007-12-24,46.35,46.75,45.49,45.49,116300,42.8781521489279,43.2481901394257,42.0825704693578,42.0825704693578,125716.821501012,0.0,1.0
2007-12-26,46.74,47.28,45.72,45.89,787300,43.2389391896633,43.7384904768352,42.295342313894,42.4526084598555,851047.752087244,0.0,1.0
2007-12-27,45.95,46.72,45.89,46.53,774600,42.5081141584302,43.2204372901384,42.4526084598555,43.0446692446519,837319.431940531,0.0,1.0
2007-12-28,45.0,46.76,44.84,46.27,684500,41.629273930998,43.2574410891881,41.4812587347989,42.8041445508284,739924.026805181,0.0,1.0
2007-12-31,44.5,45.25,44.23,44.69,869000,41.1667264428758,41.8605476750591,40.9169507992898,41.3424944883622,939363.008464138,0.0,1.0
2008-01-02,44.19,46.0,43.5,44.5,1293900,40.87994700024,42.5543689072424,40.2416314666314,41.1667264428758,1398667.1998294,0.0,1.0
2008-01-03,43.24,44.76,43.04,44.19,630600,40.0011067728079,41.4072511366993,39.816087777559,40.87994700024,681659.738938418,0.0,1.0
2008-01-04,41.55,43.0,41.38,43.0,696300,38.4376962629548,39.7790839785092,38.2804301169933,39.7790839785092,752679.473870633,0.0,1.0
2008-01-07,41.66,42.5,41.0,41.66,958400,38.5394567103417,39.316536490387,37.9288940260204,38.5394567103417,1036001.73453628,0.0,1.0
2008-01-08,40.28,42.45,40.27,41.79,871300,37.2628256431244,39.2702817415748,37.253574693362,38.6597190572535,941849.239671812,0.0,1.0
2008-01-09,40.39,40.7399,38.14,40.11,1199600,37.3645860905113,37.6882768226992,35.2831223939614,37.1055594971629,1296731.72031482,0.0,1.0
2008-01-10,40.78,41.38,39.4,40.0,796600,37.7253731312466,38.2804301169933,36.4487420640294,37.003799049776,861100.773926966,0.0,1.0
2008-01-11,39.31,40.6599,39.31,40.45,502700,36.3654835161674,37.6142692245997,36.3654835161674,37.420091789086,543403.664390014,0.0,1.0
2008-01-14,40.19,40.48,39.0,39.73,1142100,37.1795670952624,37.4478446383733,36.0787040735316,36.75402340619,1234575.94012301,0.0,1.0
2008-01-15,38.22,40.02,37.84,39.56,736600,35.357129992061,37.0223009493009,35.0055939010881,36.5967572602285,796242.568509417,0.0,1.0
2008-01-16,38.85,39.31,37.39,38.2,1114400,35.9399398270949,36.3654835161674,34.5893011617781,35.3386280925361,1204633.06862191,0.0,1.0
2008-01-17,38.06,40.94,37.83,39.3,1039200,35.2091147958619,37.8733883274457,34.9963429513256,36.3562325664049,1123344.11783191,0.0,1.0
2008-01-18,38.11,39.89,36.86,39.76,1046400,35.2553695446741,36.9020386023891,34.0990008243686,36.7817762554773,1131127.10248202,0.0,1.0
2008-01-22,38.55,39.58,36.31,36.52,1124100,35.6624113342216,36.6152591597534,33.5901985874342,33.7844685324455,1215118.47849774,0.0,1.0
2008-01-23,38.5,38.64,35.67,37.03,1162600,35.6161565854094,35.7456698820836,32.9981378026377,34.2562669703301,1256735.826974,0.0,1.0
2008-01-24,40.08,41.49,38.78,38.93,725100,37.0778066478755,38.3821905643802,35.8751831787578,36.0139474251945,783811.412471056,0.0,1.0
2008-01-25,39.21,40.75,38.87,40.73,636400,36.2729740185429,37.6976202819593,35.9584417266198,37.6791183824344,687929.365462115,0.0,1.0
2008-01-28,39.44,39.63,38.46,39.2,592400,36.4857458630791,36.6615139085656,35.5791527863596,36.2637230687805,640366.681489247,0.0,1.0
2008-01-29,41.97,42.23,39.67,39.85,830200,38.8262361529775,39.066760846801,36.6985177076153,36.8650348033393,897421.36896079,0.0,1.0
2008-01-30,40.75,42.26,40.62,41.75,469700,37.6976202819593,39.0945136960883,37.5773579350475,38.6227152582037,507731.651410363,0.0,1.0
2008-01-31,42.28,42.87,39.75,40.0,609000,39.1130155956132,39.6588216315974,36.7725253057149,37.003799049776,658310.784988102,0.0,1.0
2008-02-01,44.15,44.38,42.16,42.58,699600,40.8429432011903,41.0557150457265,39.0020041984639,39.3905440884865,756246.675168596,0.0,1.0
2008-02-04,42.91,44.13,42.13,43.86,530700,39.6958254306472,40.8244413016654,38.9742513491766,40.5746656580794,573670.826918203,0.0,1.0
2008-02-05,41.02,42.59,40.97,41.82,372200,37.9473959255453,39.399795038249,37.9011411767331,38.6874719065408,402337.067606849,0.0,1.0
2008-02-06,40.68,42.23,40.37,41.12,576300,37.6328636336222,39.066760846801,37.3460841909864,38.0399054231697,622963.063035538,0.0,1.0
2008-02-07,41.51,41.88,39.09,39.26,570700,38.400692463905,38.7429776051155,36.1619626213936,36.3192287673551,616909.630529901,0.0,1.0
2008-02-08,40.95,42.0,40.18,41.49,801600,37.8826392772082,38.8539890022648,37.1703161455,38.3821905643802,866505.624378427,0.0,1.0
2008-02-11,40.88,41.93,40.75,40.93,782200,37.8178826288711,38.7892323539277,37.6976202819593,37.8641373776833,845534.804626753,0.0,1.0
2008-02-12,42.22,42.74,41.01,41.01,692000,39.0575098970386,39.5385592846857,37.9381449757828,37.9381449757828,748031.302482374,0.0,1.0
2008-02-13,44.41,45.49,42.55,42.55,882600,41.0834678950138,42.0825704693578,39.3627912391992,39.3627912391992,954064.201692116,0.0,1.0
2008-02-14,42.45,45.0,42.34,44.57,714400,39.2702817415748,41.629273930998,39.1685212941879,41.2314830912129,772245.032504925,0.0,1.0
2008-02-15,41.24,42.28,40.68,42.13,583900,38.1509168203191,39.1130155956132,37.6328636336222,38.9742513491766,631178.43572176,0.0,1.0
2008-02-19,41.24,42.11,40.87,41.71,531300,38.1509168203191,38.9557494496517,37.8086316791086,38.5857114591539,574319.408972378,0.0,1.0
2008-02-20,40.96,41.13,40.0,40.74,670400,37.8918902269706,38.0491563729322,37.003799049776,37.6883693321969,724682.348532058,0.0,1.0
2008-02-21,40.53,41.93,40.2,41.01,446300,37.4940993871855,38.7892323539277,37.1888180450249,37.9381449757828,482436.95129752,0.0,1.0
2008-02-22,40.5,40.89,39.43,40.62,476700,37.4663465378982,37.8271335786335,36.4764949133167,37.5773579350475,515298.44204241,0.0,1.0
2008-02-25,41.49,41.79,40.17,40.31,602700,38.3821905643802,38.6597190572535,37.1610651957375,37.2905784924118,651500.673419258,0.0,1.0
2008-02-26,42.9,43.38,41.29,41.43,771600,39.6865744808848,40.1306200694821,38.1971715691313,38.3266848658055,834076.521669653,0.0,1.0
2008-02-27,42.31,43.32,42.1,42.56,363900,39.1407684449006,40.0751143709074,38.9464984998892,39.3720421889617,393365.015857422,0.0,1.0
2008-02-28,41.04,42.42,40.95,42.15,323000,37.9658978250702,39.2425288922874,37.8826392772082,38.9927532487015,349153.339164461,0.0,1.0
2008-02-29,39.3,40.64,39.02,40.64,480600,36.3562325664049,37.5958598345724,36.0972059730565,37.5958598345724,519514.225394551,0.0,1.0
2008-03-03,39.96,40.58,39.28,40.35,453100,36.9667952507262,37.5403541359977,36.33773066688,37.3275822914615,489787.547911509,0.0,1.0
2008-03-04,38.51,39.51,37.22,39.5,878300,35.6254075351718,36.5505025114162,34.4320350158166,36.5412515616538,949416.030303859,0.0,1.0
2008-03-05,38.89,39.16,38.03,38.79,875800,35.9769436261447,36.2267192697307,35.1813619465745,35.8844341285203,946713.605078127,0.0,1.0
2008-03-06,38.6,39.17,38.42,38.7,1256200,35.7086660830338,36.2359702194931,35.5421489873098,35.8011755806583,1357914.62742538,0.0,1.0
2008-03-07,37.36,38.81,36.98,37.94,562600,34.5615483124908,35.9029360280452,34.2100122215179,35.0981033987125,608153.772798531,0.0,1.0
2008-03-10,35.06,37.31,34.98,37.05,1099400,32.4338298671287,34.5152935636786,32.3598222690291,34.274768869855,1188418.51726752,0.0,1.0
2008-03-11,35.19,36.72,34.63,36.12,1619100,32.6003469628526,34.0177533525419,32.0815576960383,33.4619077095265,1747715.41741329,0.05,1.0
2008-03-12,35.06,35.94,34.77,35.19,560900,32.4799137401993,33.2951540166219,32.2112550127419,32.6003469628526,605455.856727264,0.0,1.0
2008-03-13,35.27,35.48,33.7648,34.4,712100,32.6744597152547,32.8690056903101,31.2800282788101,31.8684835328824,768666.635007104,0.0,1.0
2008-03-14,34.37,35.73,33.9,35.51,572600,31.8406912507316,33.1006080415665,31.4052788303696,32.8967979724609,618085.262189394,0.0,1.0
2008-03-17,33.86,34.38,33.24,34.36,533900,31.3682224541685,31.8499553447819,30.7938486230526,31.8314271566814,576311.074891579,0.0,1.0
2008-03-18,34.99,35.09,33.46,34.51,553400,32.4150650818475,32.5077060223501,30.9976586921583,31.9703885674352,597360.083995129,0.0,1.0
2008-03-19,33.82,35.59,33.72,35.31,748700,31.3311660779675,32.9709107248629,31.2385251374649,32.7115160914557,808174.005939922,0.0,1.0
2008-03-20,34.5,34.7,33.04,33.6,990000,31.9611244733849,32.1464063543901,30.6085667420475,31.1273560088619,1068642.00064181,0.0,1.0
2008-03-24,36.11,36.64,34.3,34.3,450200,33.4526436154762,33.9436406001398,31.7758425923798,31.7758425923798,485962.251200953,0.0,1.0
2008-03-25,36.97,37.0,35.88,36.19,469300,34.2493557037983,34.2771479859491,33.2395694523204,33.5267563678783,506579.485758789,0.0,1.0
2008-03-26,36.12,36.78,35.538,36.75,396700,33.4619077095265,34.0733379168434,32.9227374358016,34.0455456346927,428212.405711723,0.0,1.0
2008-03-27,35.62,36.62,35.48,36.22,487700,32.9987030070137,33.9251124120393,32.8690056903101,33.5545486500291,526441.114861626,0.0,1.0
2008-03-28,34.73,35.8,34.635,35.63,391300,32.1741986365408,33.1654566999183,32.0861897430634,33.0079671010639,422383.449344587,0.0,1.0
2008-03-31,35.32,35.73,34.27,34.4,340600,32.720780185506,33.1006080415665,31.7480503102291,31.8684835328824,367656.025675354,0.0,1.0
2008-04-01,37.26,37.26,35.34,35.7,692500,34.5180144312557,34.5180144312557,32.7393083736065,33.0728157594157,747509.682267125,0.0,1.0
2008-04-02,39.61,39.68,37.09,37.71,946400,36.695076533066,36.7599251914178,34.3605248324014,34.9348986635173,1021578.575159,0.0,1.0
2008-04-03,39.25,40.03,39.03,39.33,676800,36.3615691472568,37.0841684831768,36.1577590781512,36.4356818996588,730562.531347855,0.0,1.0
2008-04-04,38.56,39.2,38.15,39.1,455200,35.7223466577891,36.3152486770055,35.3425188017286,36.2226077365029,491359.433022375,0.0,1.0
2008-04-07,37.72,38.97,37.26,38.92,690800,34.9441627575675,36.1021745138496,34.5180144312557,36.0558540435983,745674.640447842,0.0,1.0
2008-04-08,38.8,39.02,37.45,37.45,682000,35.9446849149952,36.1484949841009,34.6940322182106,34.6940322182106,736175.600442137,0.0,1.0
2008-04-09,36.45,39.07,36.22,38.56,438200,33.767622813185,36.1948154543522,33.5545486500291,35.7223466577891,473009.014829536,0.0,1.0
2008-04-10,36.96,37.55,35.91,36.5,347500,34.240091609748,34.7866731587132,33.2673617344711,33.8139432834363,375104.136588919,0.0,1.0
2008-04-11,35.76,36.5,35.38,36.5,428300,33.1284003237173,33.8139432834363,32.7763647498075,33.8139432834363,462322.594823118,0.0,1.0
2008-04-14,35.07,35.82,34.79,35.82,264600,32.4891778342496,33.1839848880188,32.2297832008424,33.1839848880188,285618.86198972,0.0,1.0
2008-04-15,35.2,35.62,34.46,35.21,459700,32.6096110569029,32.9987030070137,31.9240680971839,32.6188751509532,496216.896661657,0.0,1.0
2008-04-16,36.68,36.85,35.2,35.47,452000,33.9806969763409,34.1381865751952,32.6096110569029,32.8597415962598,487905.236656664,0.0,1.0
2008-04-17,36.65,36.9,35.93,36.44,318500,33.9529046941901,34.1845070454465,33.2858899225716,33.7583587191347,343800.482024663,0.0,1.0
2008-04-18,38.82,39.15,37.25,37.25,530000,35.9632131030958,36.2689282067542,34.5087503372055,34.5087503372055,572101.273070867,0.0,1.0
2008-04-21,38.37,38.73,37.93,38.44,274000,35.5463288708342,35.8798362566435,35.1387087326229,35.611177529186,295765.563813996,0.0,1.0
2008-04-22,36.48,38.43,35.6,38.23,591200,33.7954150953357,35.6019134351358,32.9801748189132,35.4166315541306,638162.778565089,0.0,1.0
2008-04-23,36.44,37.14,35.97,36.84,792400,33.7583587191347,34.4068453026527,33.3229462987727,34.128922481145,855345.375059162,0.0,1.0
2008-04-24,34.11,35.39,30.28,34.9,1920500,31.5998248054249,32.7856288438578,28.0516767841767,32.3316882353952,2073057.53760869,0.0,1.0
2008-04-25,35.47,35.72,33.23,33.23,704300,32.8597415962598,33.0913439475162,30.7845845290024,30.7845845290024,760247.031365684,0.0,1.0
2008-04-28,34.9,35.58,34.82,35.36,1138700,32.3316882353952,32.9616466308127,32.2575754829932,32.757836561707,1229154.18801094,0.0,1.0
2008-04-29,34.19,35.3499,34.15,35.17,1277600,31.673937557827,32.7484798267162,31.636881181626,32.5818187747521,1379087.89901008,0.0,1.0
2008-04-30,33.74,34.43,32.74,33.87,1156800,31.2570533255655,31.8962758150332,30.3306439205398,31.3774865482188,1248691.98620449,0.0,1.0
2008-05-01,34.8,35.15,33.74,33.89,1102800,32.2390472948926,32.5632905866516,31.2570533255655,31.3960147363193,1190402.42253312,0.0,1.0
2008-05-02,34.44,35.73,34.14,34.9,1031600,31.9055399090834,33.1006080415665,31.6276170875757,32.3316882353952,1113546.55339605,0.0,1.0
2008-05-05,34.71,35.78,34.46,34.78,652600,32.1556704484403,33.1469285118178,31.9240680971839,32.2205191067921,704440.171332168,0.0,1.0
2008-05-06,34.36,34.94,33.87,34.94,435400,31.8314271566814,32.3687446115962,31.3774865482188,32.3687446115962,469986.593009539,0.0,1.0
2008-05-07,34.45,35.96,34.25,34.49,822600,31.9148040031337,33.3136822047224,31.7295221221285,31.9518603793347,887944.353260557,0.0,1.0
2008-05-08,34.5,35.18,34.22,35.07,596400,31.9611244733849,32.5910828688024,31.7017298399778,32.4891778342496,643775.84765937,0.0,1.0
2008-05-09,34.8,35.08,34.33,34.33,386600,32.2390472948926,32.4984419282998,31.8036348745306,31.8036348745306,417310.098432449,0.0,1.0
2008-05-12,34.66,35.035,33.95,34.9,647200,32.1093499781891,32.4567535050737,31.4515993006208,32.3316882353952,698611.214965028,0.0,1.0
2008-05-13,35.77,36.02,34.47,34.65,450000,33.1376644177675,33.3692667690239,31.9333321912342,32.1000858841388,485746.363928096,0.0,1.0
2008-05-14,38.06,38.96,35.76,35.76,999500,35.2591419552763,36.0929104197994,33.1284003237173,33.1284003237173,1078896.64610251,0.0,1.0
2008-05-15,39.33,39.33,37.745,37.91,695400,36.4356818996588,36.4356818996588,34.9673229926932,35.1201805445224,750640.047723551,0.0,1.0
2008-05-16,39.08,39.94,38.41,39.37,635500,36.2040795484024,37.0007916367245,35.5833852470352,36.4727382758599,685981.8095029,0.0,1.0
2008-05-19,38.75,39.86,37.4,38.39,536800,35.898364444744,36.9266788843224,34.6477117479593,35.5648570589347,579441.440348003,0.0,1.0
2008-05-20,38.93,39.17,38.0,38.14,696000,36.0651181376486,36.2874563948547,35.2035573909747,35.3332547076783,751287.70954212,0.0,1.0
2008-05-21,38.52,39.33,38.19,39.17,476000,35.6852902815881,36.4356818996588,35.3795751779296,36.2874563948547,513811.709399496,0.0,1.0
2008-05-22,39.05,39.32,38.39,38.63,421200,36.1762872662517,36.4264178056086,35.5648570589347,35.7871953161409,454658.596636697,0.0,1.0
2008-05-23,38.61,38.89,38.32,38.5,336400,35.7686671280404,36.0280617614476,35.5000084005829,35.6667620934876,363122.392945358,0.0,1.0
2008-05-27,38.47,39.07,37.92,39.02,527400,35.6389698113368,36.1948154543522,35.1294446385727,36.1484949841009,569294.738523728,0.0,1.0
2008-05-28,39.43,39.43,38.35,38.7,466500,36.5283228401614,36.5283228401614,35.5278006827337,35.8520439744927,503557.063938792,0.0,1.0
2008-05-29,40.72,41.08,39.4,39.45,554000,37.7233909726445,38.0568983584537,36.5005305580106,36.5468510282619,598007.745813699,0.0,1.0
2008-05-30,41.89,42.07,40.46,40.65,717700,38.8072899765245,38.9740436694291,37.4825245273378,37.6585423142927,774711.478647098,0.0,1.0
2008-06-02,41.41,42.97,40.7,41.94,639400,38.3626134621122,39.8078121339522,37.704862784544,38.8536104467758,690191.611323609,0.0,1.0
2008-06-03,41.29,42.09,41.035,41.55,615100,38.2514443335091,38.9925718575296,38.0152099352276,38.4923107788158,663961.307671492,0.0,1.0
2008-06-04,41.8,42.56,40.92,40.92,377100,38.7239131300722,39.4279842778917,37.9086728536496,37.9086728536496,407055.452971744,0.0,1.0
2008-06-05,42.65,42.73,41.77,42.36,475900,39.511361124344,39.5854738767461,38.6961208479214,39.2427023968866,513703.765763068,0.0,1.0
2008-06-06,40.63,42.3,40.63,42.3,424800,37.6400141261922,39.187117832585,37.6400141261922,39.187117832585,458544.567548122,0.0,1.0
2008-06-09,38.78,41.13,37.7,41.13,1401400,35.972477197146,38.1523462382315,34.970665042094,38.1523462382315,1510774.24282339,0.05,1.0
2008-06-10,38.54,39.26,37.31,38.05,1054300,35.7498522738011,36.4177270438358,34.6088995416585,35.2953263886386,1136584.33295897,0.0,1.0
2008-06-11,36.05,38.45,35.93,38.33,817100,33.4401186940978,35.6663679275468,33.3288062324254,35.5550554658743,880871.723855426,0.0,1.0
2008-06-12,36.03,36.83,35.77,36.25,632900,33.4215666171524,34.1636496949687,33.1803896168621,33.6256394635519,682295.574627462,0.0,1.0
2008-06-13,38.44,38.44,36.4,36.4,947500,35.6570918890741,35.6570918890741,33.7647800406425,33.7647800406425,1021448.97607761,0.0,1.0
2008-06-16,38.39,38.69,37.62,38.42,531400,35.6107116967106,35.8889928508917,34.8964567343124,35.6385398121287,572873.863733659,0.0,1.0
2008-06-17,37.03,38.63,36.97,38.45,884300,34.3491704644228,35.8333366200555,34.2935142335866,35.6663679275468,953316.442792012,0.0,1.0
2008-06-18,37.01,38.16,36.44,37.26,675800,34.3306183874774,35.3973628118384,33.8018841945333,34.562519349295,728543.7657343,0.0,1.0
2008-06-19,37.9,37.9,36.98,37.05,766100,35.1561858115481,35.1561858115481,34.3027902720593,34.3677225413682,825891.356805337,0.0,1.0
2008-06-20,37.0,37.96,36.74,37.0,1012800,34.3213423490047,35.2118420423843,34.0801653487144,34.3213423490047,1091845.40682998,0.0,1.0
2008-06-23,36.93,37.87,36.85,37.3,676300,34.2564100796958,35.12835769613,34.1822017719142,34.5996235031858,729082.788940673,0.0,1.0
2008-06-24,36.35,36.95,35.96,36.6,594400,33.7183998482789,34.2749621566412,33.3566343478435,33.9503008100966,640790.78773671,0.0,1.0
2008-06-25,36.91,37.27,36.4,36.51,702000,34.2378580027504,34.5717953877677,33.7647800406425,33.8668164638422,756788.581748266,0.0,1.0
2008-06-26,34.8,36.34,34.45,36.34,672500,32.2806138850098,33.7091238098063,31.9559525384652,33.7091238098063,724986.212572236,0.0,1.0
2008-06-27,34.09,34.86,33.82,34.86,1457500,31.6220151534479,32.3362701158461,31.3715621146848,32.3362701158461,1571252.64657849,0.0,1.0
2008-06-30,33.88,34.41,33.41,33.89,516000,31.4272183455211,31.9188483845744,30.991244537304,31.4364943839938,556271.948977358,0.0,1.0
2008-07-01,33.67,33.68,32.21,33.45,1038600,31.2324215375943,31.241697576067,29.8781199205795,31.0283486911948,1119659.00427885,0.0,1.0
2008-07-02,31.58,33.87,31.48,33.46,794300,29.2937294967992,31.4179423070484,29.2009691120721,31.0376247296675,856292.265644797,0.0,1.0
2008-07-03,30.91,31.64,30.12,31.64,628600,28.672234919128,29.3493857276354,27.9394278797844,29.3493857276354,677659.97505265,0.0,1.0
2008-07-07,31.12,31.63,30.27,31.12,573500,28.8670317270548,29.3401096891627,28.0785684568749,28.8670317270548,618259.6177103,0.0,1.0
2008-07-08,30.2,31.12,27.96,31.12,1780100,28.013636187566,28.8670317270548,25.9358035696803,28.8670317270548,1919030.41933061,0.0,1.0
2008-07-09,29.9,30.55,29.77,30.16,790000,27.7353550333849,28.3382975341106,27.6147665332397,27.9765320336752,851656.666069986,0.0,1.0
2008-07-10,30.18,30.81,29.79,30.23,622000,27.9950841106206,28.5794745344009,27.6333186101851,28.0414643029841,670544.868728521,0.0,1.0
2008-07-11,30.32,30.6,28.96,29.65,480600,28.1249486492385,28.3846777264742,26.8634074169507,27.5034540715673,518109.10596612,0.0,1.0
2008-07-14,30.29,31.79,30.06,31.04,420800,28.0971205338203,29.4885263047259,27.8837716489481,28.7928234192731,453641.930483862,0.0,1.0
2008-07-15,31.6,32.22,29.52,29.73,1164800,29.3122815737446,29.8873959590522,27.3828655714221,27.5776623793489,1255708.46156749,0.0,1.0
2008-07-16,32.3,32.3,30.94,31.75,1004600,29.9616042668338,29.9616042668338,28.7000630345461,29.4514221508351,1083005.42624546,0.0,1.0
2008-07-17,33.96,34.18,32.2,32.7,779400,31.5014266533027,31.7054994997022,29.8688438821068,30.332645805742,840229.374094871,0.0,1.0
2008-07-18,33.94,34.47,33.36,34.11,608800,31.4828745763573,31.9745046154106,30.9448643449405,31.6405672303933,656314.656080263,0.0,1.0
2008-07-21,33.41,34.1,33.0,34.01,635300,30.991244537304,31.6312911919206,30.6109269599231,31.5478068456662,684882.886018054,0.0,1.0
2008-07-22,35.74,35.81,33.05,33.17,846100,33.152561501444,33.2174937707529,30.6573071522866,30.7686196139591,912135.069825084,0.0,1.0
2008-07-23,37.16,38.42,35.48,36.23,1450500,34.469758964568,35.6385398121287,32.9113845011537,33.6070873866065,1563706.32168926,0.0,1.0
2008-07-24,34.58,41.97,34.29,37.89,937000,32.0765410386103,38.9315334699386,31.8075359229019,35.1469097730754,1010129.48874377,0.0,1.0
2008-07-25,36.75,36.8,34.9,35.12,1399900,34.0894413871871,34.1358215795506,32.3733742697369,32.5774471161364,1509157.17320427,0.0,1.0
2008-07-28,35.84,37.14,35.5,36.64,1009200,33.245321886171,34.4512068876226,32.9299365780991,33.9874049639874,1087964.43974409,0.0,1.0
2008-07-29,37.24,37.4,35.79,36.26,711900,34.5439672723496,34.6923838879129,33.1989416938075,33.6349155020246,767461.24123446,0.0,1.0
2008-07-30,37.0,38.53,36.2,38.12,635700,34.3213423490047,35.7405762353284,33.5792592711884,35.3602586579475,685314.104583153,0.0,1.0
2008-07-31,36.92,37.52,36.44,36.97,602000,34.2471340412231,34.8036963495853,33.8018841945333,34.2935142335866,648983.940473584,0.0,1.0
2008-08-01,36.97,37.19,36.51,36.74,803500,34.2935142335866,34.4975870799861,33.8668164638422,34.0801653487144,866210.292642069,0.0,1.0
2008-08-04,36.06,37.15,35.64,36.97,561900,33.4493947325705,34.4604829260953,33.059801116717,34.2935142335866,605754.279322438,0.0,1.0
2008-08-05,38.04,38.25,36.35,36.35,549500,35.2860503501659,35.4808471580927,33.7183998482789,33.7183998482789,592386.503804377,0.0,1.0
2008-08-06,38.5,38.61,37.15,37.78,433400,35.7127481199103,35.8147845431101,34.4604829260953,35.0448733498756,467225.315284471,0.0,1.0
2008-08-07,38.17,38.8,37.54,37.77,559500,35.4066388503111,35.9910292740914,34.8222484265307,35.0355973114029,603166.967931845,0.0,1.0
2008-08-08,39.6,40.0,37.82,37.82,634600,36.7331123519077,37.1041538908159,35.0819775037664,35.0819775037664,684128.253529132,0.0,1.0
2008-08-11,41.09,41.74,39.75,39.75,644200,38.1152420843406,38.7181845850664,36.8722529289983,36.8722529289983,694477.499091501,0.0,1.0
2008-08-12,41.0,42.1,40.6,41.03,601100,38.0317577380863,39.0521219700837,37.6607161991781,38.0595858535044,648013.698702113,0.0,1.0
2008-08-13,40.71,41.35,40.09,41.0,583300,37.7627526223779,38.3564190846309,37.1876382370702,38.0317577380863,628824.472555219,0.0,1.0
2008-08-14,41.53,41.54,40.47,40.64,558500,38.5233877771396,38.5326638156123,37.540127699033,37.697820353069,602088.921519099,0.0,1.0
2008-08-15,41.52,42.41,41.02,41.94,597900,38.5141117386669,39.3396791627376,38.0503098150317,38.9037053545205,644563.950181323,0.0,1.0
2008-08-18,40.99,42.37,40.47,42.37,402100,38.0224816996136,39.3025750088467,37.540127699033,39.3025750088467,433482.462565496,0.0,1.0
2008-08-19,38.49,40.94,38.25,40.14,681000,35.7034720814376,37.9761015072501,35.4808471580927,37.2340184294338,734149.607080584,0.0,1.0
2008-08-20,37.87,39.03,37.52,38.63,954600,35.12835769613,36.2043781589636,34.8036963495853,35.8333366200555,1029103.10560811,0.0,1.0
2008-08-21,36.62,37.73,36.17,37.47,714400,33.968852887042,34.9984931575121,33.5514311557703,34.7573161572218,770156.357266326,0.0,1.0
2008-08-22,36.93,37.04,36.25,36.85,567600,34.2564100796958,34.3584465028955,33.6256394635519,34.1822017719142,611899.143875094,0.0,1.0
2008-08-25,36.43,37.0,35.95,36.66,459000,33.7926081560606,34.3213423490047,33.3473583093708,34.0059570409328,494823.30345079,0.0,1.0
2008-08-26,36.79,36.88,36.19,36.34,442900,34.1265455410779,34.2100298873323,33.5699832327157,33.7091238098063,477466.756205566,0.0,1.0
2008-08-27,37.05,37.362,36.74,36.74,558900,34.3677225413682,34.6571349417166,34.0801653487144,34.0801653487144,602520.140084197,0.0,1.0
2008-08-28,37.68,37.89,36.88,37.1,384800,34.9521129651486,35.1469097730754,34.2100298873323,34.4141027337317,414832.259624976,0.0,1.0
2008-08-29,36.74,37.45,36.49,37.45,252400,34.0801653487144,34.7387640802764,33.8482643868968,34.7387640802764,272098.914577297,0.0,1.0
2008-09-02,36.67,37.83,35.85,37.06,686500,34.0152330794055,35.0912535422391,33.2545979246438,34.3769985798409,740078.862350691,0.0,1.0
2008-09-03,36.51,37.11,35.88,36.64,421800,33.8668164638422,34.4233787722045,33.2824260400619,33.9874049639874,454719.976896608,0.0,1.0
2008-09-04,35.76,36.62,34.32,36.19,1041900,33.1711135783894,33.968852887042,31.83536403832,33.5699832327157,1123216.55744091,0.0,1.0
2008-09-05,36.04,36.1,34.73,35.7,926200,33.4308426556251,33.4864988864613,32.2156816157009,33.1154573475532,998486.587486104,0.0,1.0
2008-09-08,36.16,37.37,35.74,36.86,545800,33.5421551172976,34.6645557724948,33.152561501444,34.1914778103868,588397.732077213,0.0,1.0
2008-09-09,34.26,37.17,34.23,36.12,447400,31.7797078074838,34.4790350030407,31.7518796920657,33.5050509634068,482317.965062927,0.0,1.0
2008-09-10,35.38,35.88,34.18,34.59,414100,32.8186241164267,33.2824260400619,31.7054994997022,32.085817077083,446419.019518457,0.0,1.0
2008-09-11,33.96,34.96,33.0,34.96,869500,31.5478068456662,32.4767764229827,30.6559960514424,32.4767764229827,935983.28861508,0.05,1.0
2008-09-12,33.7,34.45,33.27,33.51,808400,31.3062747555639,32.0030019385513,30.9068178373179,31.1297705358738,870211.489955643,0.0,1.0
2008-09-15,31.67,33.26,31.53,32.39,868600,29.4204665136116,30.8975281415447,29.2904107727873,30.0893246092794,935014.47325021,0.0,1.0
2008-09-16,32.12,32.23,30.78,30.85,818200,29.838502823404,29.9406894769088,28.5936835897999,28.6587114602121,880760.812817548,0.0,1.0
2008-09-17,30.32,31.66,30.27,31.61,570000,28.1663575842344,29.4111768178384,28.1199091053686,29.3647283389726,613583.064417016,0.0,1.0
2008-09-18,31.57,32.24,28.59,30.78,984900,29.3275695558799,29.9499791726819,26.5592402154769,28.5936835897999,1060206.94762161,0.0,1.0
2008-09-19,34.5,34.72,32.58,33.96,709700,32.0494504174171,32.2538237244267,30.2658288289695,31.5478068456662,763964.738275011,0.0,1.0
2008-09-22,32.41,34.5,32.36,34.5,689300,30.1079040008257,32.0494504174171,30.0614555219599,32.0494504174171,742004.923337982,0.0,1.0
2008-09-23,31.61,32.99,31.22,32.56,640400,29.3647283389726,30.6467063556693,29.0024302038192,30.2472494374232,689365.9551801,0.0,1.0
2008-09-24,31.27,32.0,30.95,31.06,301700,29.048878682685,29.727026474126,28.7516084179437,28.8537950714485,324768.43953441,0.0,1.0
2008-09-25,32.05,32.64,31.22,31.39,785300,29.7734749529918,30.3215670036085,29.0024302038192,29.160355031963,845345.228924006,0.0,1.0
2008-09-26,32.54,32.63,31.01,32.04,365800,30.2286700458769,30.3122773078354,28.8073465925827,29.7641852572187,393769.622743411,0.0,1.0
2008-09-29,31.0,31.91,29.65,31.91,925600,28.7980568968096,29.6434192121675,27.5439479674324,29.6434192121675,996372.779691911,0.0,1.0
2008-09-30,31.79,32.05,30.31,31.44,765300,29.5319428628895,29.7734749529918,28.1570678884612,29.2068035108288,823815.998593585,0.0,1.0
2008-10-01,31.14,31.63,30.76,31.47,572700,28.9281126376339,29.3833077305189,28.5751041982536,29.2346725981483,616489.510511622,0.0,1.0
2008-10-02,27.58,30.97,27.46,30.53,832200,25.6209809423873,28.7701878094901,25.5095045931094,28.3614411954708,895831.274048845,0.0,1.0
2008-10-03,27.34,29.13,26.88,27.96,856000,25.3980282438314,27.0608837872278,24.9707022382658,25.9739893817676,921451.058142045,0.0,1.0
2008-10-06,25.93,27.0,24.427,26.75,989700,24.0881811398152,25.0821785875438,22.6919398651086,24.8499361932147,1065373.96290091,0.0,1.0
2008-10-07,24.15,26.55,24.01,26.15,637600,22.434615292192,24.6641422777514,22.3045595513677,24.2925544468248,686351.86293384,0.0,1.0
2008-10-08,23.8,24.84,23.15,23.55,885500,22.1094759401312,23.0756043005403,21.5056457148755,21.8772335458021,953206.672879418,0.0,1.0
2008-10-09,23.25,25.13,22.28,24.43,1003800,21.5985426726072,23.3450054779621,20.6974421826102,22.6947267738406,1080552.07028386,0.0,1.0
2008-10-10,22.58,26.2,20.03,22.71,1238800,20.9761330558052,24.3390029256907,18.6072606336482,21.0968991008563,1333520.52666631,0.0,1.0
2008-10-13,26.07,26.11,23.12,23.64,243000,24.2182368806395,24.2553956637322,21.477776627556,21.9608408077606,261580.148514623,0.0,1.0
2008-10-14,25.29,27.39,24.4,27.02,730400,23.4936406103327,25.4444767226972,22.6668576865211,25.1007579790901,786247.491666998,0.0,1.0
2008-10-15,22.48,25.07,22.48,24.87,644400,20.8832360980735,23.2892673033231,20.8832360980735,23.1034733878598,693671.801246185,0.0,1.0
2008-10-16,24.43,24.56,21.31,22.58,726000,22.6947267738406,22.8154928188917,19.7963416926133,20.9761330558052,781511.060994304,0.0,1.0
2008-10-17,24.63,25.67,20.0,22.31,696500,22.8805206893039,23.846649049713,18.5793915463288,20.7253112699297,749755.446256931,0.0,1.0
2008-10-20,26.29,26.29,24.94,24.99,687400,24.4226101876491,24.4226101876491,23.168501258272,23.2149497371378,739959.646456592,0.0,1.0
2008-10-21,24.82,26.14,24.79,25.89,734800,23.057024908994,24.2832647510517,23.0291558216745,24.0510223567226,790983.92233969,0.0,1.0
2008-10-22,21.4,24.0,20.67,24.0,1193300,19.8799489545718,22.2952698555945,19.2018011631308,22.2952698555945,1284541.5276646,0.0,1.0
2008-10-23,15.66,20.32,13.48,19.63,3124500,14.5476635807754,18.87666181107,12.5225099022256,18.2356728027217,3363404.00837012,0.0,1.0
2008-10-24,16.79,17.0,13.22,13.22,1410500,15.597399203143,15.7924828143794,12.2809778121233,12.2809778121233,1518348.96905298,0.0,1.0
2008-10-27,16.28,17.73,15.58,16.52,1171000,15.1236247187116,16.4706306058204,14.4733460145901,15.3465774172675,1260536.43584619,0.0,1.0
2008-10-28,17.78,17.84,15.58,16.61,863700,16.5170790846863,16.5728172593252,14.4733460145901,15.430184679226,929739.811819255,0.0,1.0
2008-10-29,18.65,19.63,17.71,17.87,1152000,17.3252826169516,18.2356728027217,16.4520512142741,16.6006863466447,1240083.66703228,0.0,1.0
2008-10-30,19.92,20.06,19.04,19.14,426800,18.5050739801434,18.6351297209677,17.687580752105,17.7804777098366,459433.775251198,0.0,1.0
2008-10-31,20.84,21.66,19.28,19.79,1022000,19.3597259912746,20.121481044674,17.9105334506609,18.3843079350923,1100143.66988454,0.0,1.0
2008-11-03,21.65,22.5,20.3,20.31,879000,20.1121913489009,20.9018154896198,18.8580824195237,18.8673721152968,946209.673022029,0.0,1.0
2008-11-04,21.59,22.16,21.13,21.51,586100,20.0564531742619,20.5859658333323,19.6291271686963,19.9821356080766,630914.094833005,0.0,1.0
2008-11-05,20.34,21.52,20.28,21.18,782900,18.8952412026163,19.9914253038497,18.8395030279774,19.6755756475621,842761.721284356,0.0,1.0
2008-11-06,18.27,20.67,18.23,20.67,727900,16.9722741775713,19.2018011631308,16.9351153944787,19.2018011631308,783556.337875695,0.0,1.0
2008-11-07,18.73,19.04,17.99,18.47,361500,17.3996001831369,17.687580752105,16.7121626959227,17.1580680930346,389140.83822237,0.0,1.0
2008-11-10,17.76,19.34,17.38,19.22,402900,16.4984996931399,17.9662716252999,16.1454912537597,17.8547952760219,433706.345006344,0.0,1.0
2008-11-11,16.66,17.77,16.55,17.6,481100,15.4766331580918,16.5077893889131,15.374446504587,16.3498645607693,517885.635598294,0.0,1.0
2008-11-12,15.43,16.63,15.41,16.36,356000,14.3340005779926,15.4487640707724,14.3154211864463,15.1979422848969,383220.299881506,0.0,1.0
2008-11-13,16.69,16.69,14.0,15.56,731500,15.5045022454113,15.5045022454113,13.0055740824301,14.4547666230438,787431.599335173,0.0,1.0
2008-11-14,15.83,16.9,15.74,16.37,501100,14.7055884089192,15.6995858566478,14.6219811469607,15.2072319806701,539414.865928714,0.0,1.0
2008-11-17,15.37,16.34,15.27,15.66,338900,14.2782624033536,15.1793628933506,14.185365445622,14.5476635807754,364812.807948995,0.0,1.0
2008-11-18,15.99,16.52,15.2,15.37,478900,14.8542235412898,15.3465774172675,14.1203375752098,14.2782624033536,515517.420261947,0.0,1.0
2008-11-19,14.37,16.03,14.37,15.94,537800,13.3492928260372,14.8913823243825,13.3492928260372,14.807775062424,578921.003585038,0.0,1.0
2008-11-20,11.79,14.16,11.67,14.16,662200,10.9525513165608,13.1542092148008,10.8410749672828,13.1542092148008,712832.81624026,0.0,1.0
2008-11-21,11.5,12.06,11.0,12.06,1037600,10.683150139139,11.2033731024362,10.2186653504808,11.2033731024362,1116936.46954228,0.0,1.0
2008-11-24,13.52,13.98,11.69,11.69,1372000,12.5596686853182,12.9869946908838,10.8596543588292,10.8596543588292,1476905.20066693,0.0,1.0
2008-11-25,14.09,14.35,13.33,14.06,642100,13.0891813443886,13.3307134344909,12.3831644656281,13.0613122570691,691195.939758186,0.0,1.0
2008-11-26,16.08,16.22,13.72,13.84,702100,14.9378308032483,15.0678865440726,12.7454626007815,12.8569389500595,755783.630749452,0.0,1.0
2008-11-28,17.42,17.45,15.87,15.87,276600,16.1826500368523,16.2105191241718,14.7427471920119,14.7427471920119,297749.255469732,0.0,1.0
2008-12-01,15.34,16.94,15.31,16.63,607400,14.2503933160342,15.7367446397405,14.2225242287147,15.4487640707724,653842.725134902,0.0,1.0
2008-12-02,16.7,17.34,14.93,15.6,780800,15.5137919411845,16.108332470667,13.8695157893344,14.4919254061364,840501.15209966,0.0,1.0
2008-12-03,18.28,18.73,15.68,16.28,749700,16.9815638733445,17.3996001831369,14.5662429723217,15.1236247187116,807023.198935854,0.0,1.0
2008-12-04,17.92,18.84,17.18,18.01,631000,16.6471348255106,17.5017868366417,15.9596973382964,16.730742087469,679247.216924801,0.0,1.0
2008-12-05,19.02,19.33,16.92,17.81,480700,17.6690013605586,17.9569819295267,15.7181652481941,16.5449481720057,517455.050991685,0.0,1.0
2008-12-08,20.33,20.83,19.49,19.78,526200,18.8859515068432,19.3504362955014,18.1056170618974,18.3750182393191,566434.049993392,0.0,1.0
2008-12-09,19.04,21.0,18.91,20.59,707500,17.687580752105,19.5083611236452,17.5668147070538,19.1274835969454,761596.522938664,0.0,1.0
2008-12-10,19.83,20.25,19.12,19.27,665000,18.421466718185,18.8116339406579,17.7618983182903,17.9012437548877,715846.908486517,0.0,1.0
2008-12-11,17.47,20.27,16.99,19.56,975200,16.2290985157182,18.8302133322042,15.7831931186063,18.1706449323095,1049765.27091136,0.0,1.0
2008-12-12,18.06,18.13,16.5,16.51,724700,16.8236390452007,16.8888469484767,15.3704343436219,15.3797497583756,777957.846387203,0.05,1.0
2008-12-15,17.5,18.61,17.09,18.6,281200,16.3019758189929,17.3359868566547,15.9200438140908,17.326671441901,301865.249626165,0.0,1.0
2008-12-16,19.3,19.47,17.77,18.02,621200,17.9787504746608,18.1371125254738,16.5534920173431,16.7863773861858,666851.682317828,0.0,1.0
2008-12-17,20.3,20.44,18.75,19.1,800200,18.9102919500318,19.0407077565837,17.4664026632067,17.7924421795865,859006.304234911,0.0,1.0
2008-12-18,18.69,20.58,18.25,20.33,508800,17.4105101746844,19.1711235631357,17.0006319255212,18.9382381942929,546191.461627998,0.0,1.0
2008-12-19,19.42,20.68,18.42,20.04,921800,18.0905354517053,19.2642777106728,17.1589939763343,18.6680911664353,989542.628397577,0.0,1.0
2008-12-22,18.68,19.44,17.97,19.41,649900,17.4011947599307,18.1091662812127,16.7398003124173,18.0812200369516,697660.831195039,0.0,1.0
2008-12-23,17.9,19.31,17.68,18.86,474000,16.6745924091413,17.9880658894145,16.4696532845597,17.5688722254975,508834.026752498,0.0,1.0
2008-12-24,18.37,18.58,17.45,17.78,131800,17.1124169025657,17.3080406123936,16.2553987452244,16.5628074320968,141485.917143416,0.0,1.0
2008-12-26,19.17,19.31,18.21,18.48,199600,17.8576500828625,17.9880658894145,16.9633702665063,17.2148864648565,214268.505780166,0.0,1.0
2008-12-29,18.27,19.07,17.89,19.07,326500,17.0192627550286,17.7644959353254,16.6652769943876,17.7644959353254,350494.32433479,0.0,1.0
2008-12-30,19.84,19.84,18.36,18.46,377600,18.4817828713611,18.4817828713611,17.103101487812,17.1962556353491,405349.638189331,0.0,1.0
2008-12-31,20.88,21.19,19.49,19.81,440000,19.450586005747,19.739363863112,18.1557433549812,18.4538366271,472335.38348333,0.0,1.0
2009-01-02,21.2,21.39,19.89,20.91,508200,19.7486792778657,19.9256721581862,18.5283599451297,19.4785322500081,545547.367923247,0.0,1.0
2009-01-05,21.05,21.99,20.84,21.14,457400,19.60894805656,20.4845970434088,19.4133243467321,19.6927867893434,491014.100921082,0.0,1.0
2009-01-06,21.66,21.74,21.0,21.28,874800,20.1771883565364,20.251711674566,19.5623709827915,19.8232025958954,939088.621525493,0.0,1.0
2009-01-07,20.84,21.31,20.58,21.1,392300,19.4133243467321,19.8511488401565,19.1711235631357,19.6555251303286,421129.933955707,0.0,1.0
2009-01-08,20.82,20.9,19.61,20.61,380800,19.3946935172247,19.4692168352544,18.2675283320258,19.1990698073968,408784.804614665,0.0,1.0
2009-01-09,20.27,20.97,19.86,20.83,456100,18.8823457057706,19.5344247385304,18.5004137008685,19.4040089319784,489618.56456079,0.0,1.0
2009-01-12,19.07,20.17,18.69,20.17,456100,17.7644959353254,18.7891915582335,17.4105101746844,18.7891915582335,489618.564560789,0.0,1.0
2009-01-13,18.01,19.43,17.78,18.93,898900,16.7770619714321,18.099850866459,16.5628074320968,17.6340801287735,964959.718666288,0.0,1.0
2009-01-14,17.16,17.76,16.87,17.64,634900,15.9852517173668,16.5441766025894,15.7151046895092,16.4323916255449,681558.488576286,0.0,1.0
2009-01-15,16.93,17.46,15.77,17.19,800600,15.7709971780314,16.2647141599781,14.690409066601,16.0131979616279,859435.70003808,0.0,1.0
2009-01-16,14.18,15.44,13.7,15.44,1670600,13.2092581207611,14.3830003797286,12.762118212583,14.3830003797286,1793371.57192557,0.0,1.0
2009-01-20,13.18,14.11,13.05,13.88,878900,12.2777166453901,13.1440502174851,12.1566162535919,12.9297956781498,943489.928507952,0.0,1.0
2009-01-21,13.76,13.84,13.09,13.59,826400,12.8180107011053,12.892534019135,12.1938779126067,12.6596486502922,887131.729342327,0.0,1.0
2009-01-22,13.44,13.89,12.94,13.44,647000,12.5199174289866,12.9391110929035,12.054146691301,12.5199174289866,694547.711622077,0.0,1.0
2009-01-23,13.41,13.87,12.76,12.82,369000,12.4919711847254,12.9204802633961,11.8864692257343,11.9423617142565,396117.628421249,0.0,1.0
2009-01-26,13.41,14.1025,13.03,13.56,718300,12.4919711847254,13.1370636564199,12.1379854240844,12.6317024060311,771087.513536539,0.0,1.0
2009-01-27,13.88,13.95,13.1,13.31,537900,12.9297956781498,12.9950035814258,12.2031933273604,12.3988170371883,577430.006308372,0.0,1.0
2009-01-28,14.7,14.97,14.0,14.13,471800,13.693659687954,13.9451758863042,13.0415806551943,13.1626810469926,506472.349835082,0.0,1.0
2009-01-29,13.75,14.35,13.64,14.11,415700,12.8086952863516,13.3676201715742,12.7062257240608,13.1440502174851,446249.588440955,0.0,1.0
2009-01-30,13.06,13.91,12.96,13.86,515900,12.1659316683456,12.9577419224109,12.0727775208085,12.9111648486424,553813.237134204,0.0,1.0
2009-02-02,13.14,13.51,12.36,12.75,480500,12.2404549863752,12.5851253322625,11.5138526355858,11.8771538109805,515811.708553957,0.0,1.0
2009-02-03,13.1,13.37,12.81,13.26,614200,12.2031933273604,12.4547095257106,11.9330462995028,12.3522399634198,659337.255762413,0.0,1.0
2009-02-04,13.72,14.32,13.07,13.14,527900,12.7807490420904,13.3396739273131,12.1752470830993,12.2404549863752,566695.111229207,0.0,1.0
2009-02-05,14.3,14.91,13.1,14.18,846800,13.3210430978056,13.889283397782,12.2031933273604,13.2092581207611,909030.915303831,0.0,1.0
2009-02-06,15.55,15.7,14.19,14.19,718500,14.4854699420194,14.6252011633251,13.2185735355148,13.2185735355148,771302.211438122,0.0,1.0
2009-02-09,15.35,15.96,15.15,15.49,586000,14.2991616469452,14.8674019469215,14.112853351871,14.4295774534972,629064.851639164,0.0,1.0
2009-02-10,14.31,15.71,14.09,15.27,574300,13.3303585125593,14.6345165780788,13.1254193879777,14.2246383289155,616505.02439654,0.0,1.0
2009-02-11,14.26,15.01,13.95,14.36,569000,13.2837814387908,13.9824375453191,12.9950035814258,13.3769355863279,610815.53000458,0.0,1.0
2009-02-12,14.36,14.43,13.58,13.87,552200,13.3769355863279,13.4421434896039,12.6503332355385,12.9204802633961,592780.90627158,0.0,1.0
2009-02-13,14.18,14.91,14.1,14.41,481100,13.2092581207611,13.889283397782,13.1347348027314,13.4235126600964,516455.802258706,0.0,1.0
2009-02-17,12.96,13.74,12.93,13.72,391900,12.0727775208085,12.7993798715979,12.0448312765473,12.7807490420904,420700.538152538,0.0,1.0
2009-02-18,12.85,13.28,12.4405,13.0,277300,11.9703079585177,12.3708707929272,11.5888417243532,12.1100391798233,297678.640545289,0.0,1.0
2009-02-19,12.44,13.24,12.38,13.07,303600,11.5883759536155,12.3336091339124,11.5324834650933,12.1752470830993,325911.414603499,0.0,1.0
2009-02-20,12.05,12.38,11.7201,12.21,403200,11.2250747782208,11.5324834650933,10.9177592454959,11.3741214142802,432830.969591999,0.0,1.0
2009-02-23,11.3,12.45,11.25,12.14,286000,10.5264186716926,11.5976913683692,10.479841597924,11.3089135110042,307017.999264164,0.0,1.0
2009-02-24,11.92,12.01,11.14,11.54,584600,11.1039743864226,11.187813119206,10.3773720356332,10.7499886257816,627561.96632808,0.0,1.0
2009-02-25,11.34,11.74,10.75,11.74,583200,10.5636803307074,10.9362969208558,10.0140708602385,10.9362969208558,626059.081016997,0.0,1.0
2009-02-26,10.97,11.76,10.9,11.41,536600,10.2190099848201,10.9549277503632,10.1538020815442,10.6288882339834,576034.469948082,0.0,1.0
2009-02-27,10.67,11.1,10.37,10.78,594000,9.93954754220882,10.3401103766184,9.66008509959751,10.0420171044996,637652.767702496,0.0,1.0
2009-03-02,9.2,10.48,9.18,10.48,845600,8.57018157341341,9.76255466188833,8.551550743906,9.76255466188833,907742.727894329,0.0,1.0
2009-03-03,9.0,9.59,8.93,9.58,676500,8.38387327833921,8.93348274880811,8.31866537506324,8.9241673340544,726215.652105621,0.0,1.0
2009-03-04,9.66,9.96,9.09,9.35,574200,8.99869065208409,9.27815309469539,8.4677120111226,8.70991279471907,616397.675445746,0.0,1.0
2009-03-05,8.64,9.37,8.57,9.3475,339500,8.04851834720564,8.72854362422649,7.98331044392967,8.70758394103064,364449.687937706,0.0,1.0
2009-03-06,8.49,8.92,8.18,8.79,270500,7.90878712589999,8.30934996030953,7.62000926853497,8.1882495685113,290378.911891457,0.0,1.0
2009-03-09,8.4,8.75,8.262,8.35,397000,7.8249483931166,8.15098790949646,7.6963956695154,7.77837131934805,426175.334642914,0.0,1.0
2009-03-10,9.47,9.58,8.67,8.72,843700,8.82169777176359,8.9241673340544,8.07646459146677,8.12304166523533,905703.097829287,0.0,1.0
2009-03-11,9.33,10.26,9.28,9.52,782500,8.69128196521165,9.5576155373067,8.6447048914431,8.86827484553214,840005.539944787,0.0,1.0
2009-03-12,9.68,9.845,8.91,9.3,572000,9.06389855536006,9.21839682619006,8.34290662482005,8.70808435587278,610880.623407424,0.05,1.0
2009-03-13,9.86,10.38,9.7,9.72,576600,9.23244212353824,9.71934576494188,9.08262561849097,9.10135268162188,615793.299749512,0.0,1.0
2009-03-16,9.55,10.11,9.5,9.99,668600,8.94217264500915,9.46653041267461,8.89535498718188,9.35416803388915,714046.826591265,0.0,1.0
2009-03-17,9.76,9.78,9.37,9.59,1022700,9.13880680788369,9.1575338710146,8.77362907683097,8.97962677127097,1092216.10762023,0.0,1.0
2009-03-18,10.95,11.06,9.45,9.73,947200,10.2530670641728,10.3560659113928,8.8485373293546,9.11071621318733,1011584.13722292,0.0,1.0
2009-03-19,11.59,11.82,11.08,11.14,571100,10.8523330843619,11.0676943103673,10.3747929745237,10.4309741639164,609919.447601362,0.0,1.0
2009-03-20,11.51,12.09,11.38,11.67,906900,10.7774248318383,11.3205096626346,10.6556989214873,10.9272413368855,968544.820573759,0.0,1.0
2009-03-23,13.16,13.16,11.8,12.01,448700,12.3224075401383,12.3224075401383,11.0489672472364,11.245601410111,479199.537977116,0.0,1.0
2009-03-24,12.63,13.0,12.58,12.94,427500,11.8261403671692,12.172591035091,11.7793227093419,12.1164098456983,456558.507878799,0.0,1.0
2009-03-25,13.55,14.06,12.27,12.73,607400,12.687585271191,13.1651253810292,11.4890532308128,11.9197756828237,648686.871779141,0.0,1.0
2009-03-26,14.75,14.94,13.53,13.53,595100,13.8112090590455,13.9891161587892,12.6688582080601,12.6688582080601,635550.802429649,0.0,1.0
2009-03-27,14.32,15.24,14.11,14.41,803900,13.408577201731,14.2700221057528,13.2119430388564,13.4928489858201,858543.589435713,0.0,1.0
2009-03-30,12.99,13.89,12.71,13.51,633300,12.1632275035255,13.0059453444164,11.9010486196928,12.6501311449292,676347.375531333,0.0,1.0
2009-03-31,12.51,13.29,12.48,13.18,904100,11.7137779883837,12.4441334504892,11.6856873936873,12.3411346032692,965554.495843798,0.0,1.0
2009-04-01,13.31,13.36,11.61,12.23,712900,12.4628605136201,12.5096781714474,10.8710601474928,11.451599104551,761358.035711804,0.0,1.0
2009-04-02,14.23,14.62,13.63,13.74,462100,13.3243054176419,13.6894831486946,12.7624935237146,12.8654923709346,493510.377756242,0.0,1.0
2009-04-03,14.72,14.8,14.01,14.26,381100,13.7831184643492,13.8580267168728,13.1183077232019,13.3523960123383,407004.555210785,0.0,1.0
2009-04-06,14.21,14.46,13.8,14.41,410400,13.305578354511,13.5396666436474,12.9216735603274,13.4928489858201,438296.167563648,0.0,1.0
2009-04-07,13.12,14.13,13.11,13.85,324400,12.2849534138764,13.2306701019874,12.275589882311,12.9684912181546,346450.479428967,0.0,1.0
2009-04-08,13.53,13.55,13.01,13.18,174200,12.6688582080601,12.687585271191,12.1819545666564,12.3411346032692,186040.917128624,0.0,1.0
2009-04-09,15.26,15.44,13.91,13.99,310558,14.2887491688837,14.4572927370619,13.0246724075474,13.099580660071,331667.595531754,0.0,1.0
2009-04-13,14.46,15.01,14.12,15.01,452133,13.5396666436474,14.0546608797474,13.2213065704219,14.0546608797474,482865.889690678,0.0,1.0
2009-04-14,13.97,14.71,13.87,14.16,258900,13.0808535969401,13.7737549327837,12.9872182812855,13.2587606966837,276498.240210108,0.0,1.0
2009-04-15,14.49,14.65,13.75,13.87,308900,13.5677572383437,13.717573743391,12.8748559025001,12.9872182812855,329896.896102366,0.0,1.0
2009-04-16,15.42,15.57,14.34,14.68,479700,14.438565673931,14.5790186474128,13.4273042648619,13.7456643380874,512306.704630317,0.0,1.0
2009-04-17,15.59,16.0,15.18,15.38,512100,14.5977457105437,14.9816505047274,14.2138409163601,14.4011115476692,546909.033648501,0.0,1.0
2009-04-20,13.66,15.14,13.58,15.13,448700,12.790584118411,14.1763867900983,12.7156758658874,14.1670232585328,479199.537977117,0.0,1.0
2009-04-21,14.52,14.57,13.7,13.7,491300,13.5958478330401,13.6426654908674,12.8280382446728,12.8280382446728,524695.19279732,0.0,1.0
2009-04-22,16.38,16.89,14.24,14.56,774400,15.3374647042146,15.8150048140528,13.3336689492074,13.6333019593019,827038.382459284,0.0,1.0
2009-04-23,15.97,16.57,15.61,16.43,529000,14.953559910031,15.5153718039583,14.6164727736746,15.3842823620419,564957.779340083,0.0,1.0
2009-04-24,16.23,16.5,15.82,16.2,597700,15.1970117307328,15.4498270830001,14.8131069365492,15.1689211360365,638327.532536045,0.0,1.0
2009-04-27,15.55,16.08,15.12,15.87,338600,14.5602915842819,15.056558757251,14.1576597269674,14.8599245943765,361615.697702367,0.0,1.0
2009-04-28,15.44,15.63,15.05,15.22,644000,14.4572927370619,14.6351998368055,14.0921150060092,14.2512950426219,687774.687892275,0.0,1.0
2009-04-29,17.57,17.62,15.18,15.4,935900,16.4517249605037,16.498542618331,14.2138409163601,14.4198386108001,999516.040991275,0.0,1.0
2009-04-30,16.12,18.39,16.05,17.73,899600,15.0940128835128,17.219534548871,15.0284681625546,16.601541465551,960748.616813495,0.0,1.0
2009-05-01,15.97,16.91,15.84,16.13,592700,14.953559910031,15.8337318771837,14.8318339996801,15.1033764150783,632987.666946818,0.0,1.0
2009-05-04,17.17,17.45,15.24,16.24,604100,16.0771836978856,16.3393625817183,14.2700221057528,15.2063752622983,645162.560490251,0.0,1.0
2009-05-05,17.63,17.72,16.4,16.99,751700,16.5079061498965,16.5921779339856,15.3561917673456,15.9086401297074,802795.392684195,0.0,1.0
2009-05-06,18.79,19.26,17.49,17.72,997900,17.5940758114892,18.0341617950656,16.3768167079801,16.5921779339856,1065730.37429767,0.0,1.0
2009-05-07,18.1,19.28,17.9,19.05,633600,16.9479921334728,18.0528888581965,16.7607215021637,17.837527632191,676667.767466686,0.0,1.0
2009-05-08,19.26,19.5,18.25,18.52,564400,18.0341617950656,18.2588865526365,17.0884451069547,17.3412604592219,602764.0277118,0.0,1.0
2009-05-11,18.15,19.06,18.01,18.47,425600,16.9948097913001,17.8468911637565,16.8637203493837,17.2944428013947,454529.358954895,0.0,1.0
2009-05-12,17.49,18.24,16.7,18.24,508100,16.3768167079801,17.0790815753892,15.6370977143092,17.0790815753892,542637.141177119,0.0,1.0
2009-05-13,16.16,17.14,15.98,17.11,394300,15.1314670097746,16.0490931031892,14.9629234415965,16.0210025084928,421101.800366342,0.0,1.0
2009-05-14,17.07,17.41,16.12,16.21,583600,15.983548382231,16.3019084554565,15.0940128835128,15.1782846676019,623269.111574428,0.0,1.0
2009-05-15,17.17,17.94,16.91,17.03,367800,16.0771836978856,16.7981756284256,15.8337318771837,15.9460942559692,392800.512743444,0.0,1.0
2009-05-18,18.16,18.27,17.4,17.46,545400,17.0041733228656,17.1071721700856,16.292544923891,16.3487261132837,582472.538472742,0.0,1.0
2009-05-19,17.34,18.11,16.93,18.11,615700,16.2363637344983,16.9573556650383,15.8524589403146,16.9573556650383,657551.048657256,0.0,1.0
2009-05-20,17.12,18.31,17.0,17.48,439400,16.0303660400583,17.1446262963474,15.9180036612728,16.3674531764147,469267.387981157,0.0,1.0
2009-05-21,16.78,17.23,16.2226,16.81,637200,15.7120059668328,16.1333648872783,15.1900827173744,15.7400965615292,680512.470690929,0.0,1.0
2009-05-22,17.51,17.91,16.79,16.88,423300,16.395543771111,16.7700850337292,15.7213694983983,15.8056412824874,452073.020783851,0.0,1.0
2009-05-26,18.86,19.06,17.36,17.36,580600,17.6596205324474,17.8468911637565,16.2550907976292,16.2550907976292,620065.192220892,0.0,1.0
2009-05-27,17.77,18.72,17.69,18.64,572300,16.6389955918128,17.528531090531,16.5640873392892,17.4536228380074,611201.015342779,0.0,1.0
2009-05-28,17.75,18.23,17.2,17.98,490900,16.6202685286819,17.0697180438237,16.1052742925819,16.8356297546874,524268.003550183,0.0,1.0
2009-05-29,18.32,18.32,17.6,17.84,416400,17.1539898279128,17.1539898279128,16.4798155552001,16.704540312771,444704.00627072,0.0,1.0
2009-06-01,19.64,20.0,18.72,18.72,442800,18.3899759945528,18.7270631309092,17.528531090531,17.528531090531,472898.496581832,0.0,1.0
2009-06-02,20.41,20.6,19.56,19.61,477300,19.1109679250929,19.2888750248365,18.3150677420292,18.3618853998565,509743.569147487,0.0,1.0
2009-06-03,19.7,20.28,19.25,19.74,450000,18.4461571839456,18.9892420147419,18.0247982635001,18.4836113102074,480587.903030315,0.0,1.0
2009-06-04,20.49,20.57,19.53,19.91,309300,19.1858761776165,19.2607844301401,18.2869771473328,18.6427913468201,330324.085349504,0.0,1.0
2009-06-05,20.28,21.08,20.1,20.87,483300,18.9892420147419,19.7383245399783,18.8206984465638,19.5416903771038,516151.40785456,0.0,1.0
2009-06-08,19.48,20.28,19.23,20.28,494100,18.2401594895056,18.9892420147419,18.0060712003692,18.9892420147419,527685.517527286,0.0,1.0
2009-06-09,19.52,19.85,19.21,19.56,279100,18.2776136157674,18.5866101574274,17.9873441372383,18.3150677420292,298071.29719058,0.0,1.0
2009-06-10,19.4,20.0099,18.67,19.95,270400,18.2120688948092,18.7846225452702,17.5267693951592,18.7283904356414,288037.566203977,0.05,1.0
2009-06-11,19.38,19.9,19.16,19.48,268100,18.1932935660517,18.6814521137476,17.9867649497188,18.2871702098394,285587.542526946,0.0,1.0
2009-06-12,19.4,19.41,18.88,19.1,284000,18.2120688948092,18.221456559188,17.7239103471133,17.9304389634462,302524.662729029,0.0,1.0
2009-06-15,18.22,18.99,17.9,18.97,327900,17.1043244981146,17.8271746552797,16.8039192379941,17.8083993265222,349288.158129749,0.0,1.0
2009-06-16,17.39,18.78,17.05,18.32,587500,16.3251483546769,17.6300337033256,16.0059677657988,17.1982011419023,625821.265328538,0.0,1.0
2009-06-17,17.54,18.0,16.9,17.35,390200,16.4659633203584,16.8977958817817,15.8651528001173,16.2875976971618,415651.842946716,0.0,1.0
2009-06-18,17.46,17.64,16.83,17.46,198500,16.3908620053283,16.5598399641461,15.7994391494659,16.3908620053283,211447.695604621,0.0,1.0
2009-06-19,17.63,18.55,17.56,17.75,498400,16.5504522997673,17.414117422614,16.484738649116,16.6631042723126,530909.478535734,0.0,1.0
2009-06-22,16.8,17.38,16.7305,17.38,375600,15.7712761563296,16.3157606902981,15.7060318888972,16.3157606902981,400099.518735998,0.0,1.0
2009-06-23,16.66,16.92,16.33,16.92,266100,15.6398488550269,15.8839281288748,15.3300559305275,15.8839281288748,283457.087155615,0.0,1.0
2009-06-24,16.61,17.25,15.692,16.78,317200,15.592910533133,16.1937210533742,14.7311229431622,15.7525008275721,337890.221893128,0.0,1.0
2009-06-25,16.97,17.0,16.28,16.61,455500,15.9308664507687,15.959029443905,15.2831176086337,15.592910533133,485211.210820678,0.0,1.0
2009-06-26,17.45,17.49,16.65,16.89,906300,16.3814743409495,16.4190249984646,15.6304611906481,15.8557651357385,965415.851518731,0.0,1.0
2009-06-29,17.06,17.45,16.73,17.36,241300,16.0153554301776,16.3814743409495,15.7055625056783,16.2969853615406,257039.440551108,0.0,1.0
2009-06-30,16.7,17.255,16.61,17.12,543400,15.6773995125419,16.1984148855636,15.592910533133,16.0716814164502,578844.724390687,0.0,1.0
2009-07-01,17.24,17.63,16.63,16.86,343900,16.1843333889954,16.5504522997673,15.6116858618906,15.8276021426022,366331.801100398,0.0,1.0
2009-07-02,16.52,16.9,16.43,16.9,349800,15.5084215537241,15.8651528001173,15.4239325743152,15.8651528001173,372616.644445826,0.0,1.0
2009-07-06,16.23,16.66,15.84,16.55,415400,15.2361792867399,15.6398488550269,14.8700603759679,15.5365845468604,442495.580625488,0.0,1.0
2009-07-07,15.74,16.6,15.7,16.32,309400,14.7761837321803,15.5835228687543,14.7386330746652,15.3206682661488,329581.445944934,0.0,1.0
2009-07-08,15.82,16.01,15.13,15.88,510300,14.8512850472104,15.029650670407,14.2035362050754,14.907611033483,543585.687995153,0.0,1.0
2009-07-09,15.9,16.34,15.82,15.82,188700,14.9263863622405,15.3394435949063,14.8512850472104,14.8512850472104,201008.464285098,0.0,1.0
2009-07-10,16.04,16.24,15.69,15.81,266900,15.0578136635433,15.2455669511186,14.7292454102864,14.8418973828316,284309.269304147,0.0,1.0
2009-07-13,16.45,16.58,15.75,16.01,248300,15.4427079030728,15.5647475399967,14.785571396559,15.029650670407,264496.034350767,0.0,1.0
2009-07-14,16.55,16.73,16.24,16.4,220200,15.5365845468604,15.7055625056783,15.2455669511186,15.3957695811789,234563.136383565,0.0,1.0
2009-07-15,17.67,17.77,15.77,15.77,339600,16.5880029572824,16.6818796010701,14.8043467253166,14.8043467253166,361751.322052037,0.0,1.0
2009-07-16,18.49,18.66,17.45,17.6,241000,17.3577914363414,17.5173817307804,16.3814743409495,16.522289306631,256719.872245408,0.0,1.0
2009-07-17,18.37,18.63,18.19,18.51,204100,17.2451394637961,17.4892187376441,17.0761615049783,17.3765667650989,217412.970644349,0.0,1.0
2009-07-20,19.33,19.34,18.33,18.5,236200,18.1463552441578,18.1557429085366,17.2075888062811,17.3671791007201,251606.779354214,0.0,1.0
2009-07-21,19.39,20.0,18.89,19.27,247200,18.2026812304304,18.7753287575353,17.7332980114921,18.0900292578852,263324.283896536,0.0,1.0
2009-07-22,19.17,19.34,18.68,19.3,248500,17.9961526140976,18.1557429085366,17.5361570595379,18.1181922510215,264709.0798879,0.0,1.0
2009-07-23,20.31,20.46,19.02,19.1,338800,19.0663463532771,19.2071613189586,17.855337648416,17.9304389634462,360899.139903503,0.0,1.0
2009-07-24,20.95,20.99,20.01,20.14,231500,19.6671568735182,19.7047075310333,18.784716421914,18.906756058838,246600.209231585,0.0,1.0
2009-07-27,20.67,21.2,20.46,20.9,197600,19.4043022709127,19.9018484829874,19.2071613189586,19.6202185516244,210488.990687522,0.0,1.0
2009-07-28,19.2,20.65,19.1,20.44,465500,18.0243156072339,19.3855269421552,17.9304389634462,19.188385990201,495863.487677334,0.0,1.0
2009-07-29,17.9,18.93,17.9,18.93,1076100,16.8039192379941,17.7708486690071,16.8039192379941,17.7708486690071,1146291.51254474,0.0,1.0
2009-07-30,17.91,18.63,17.81,18.08,680300,16.8133069023728,17.4892187376441,16.7194302585852,16.9728971968119,724674.394558306,0.0,1.0
2009-07-31,17.54,18.0,17.5,17.72,649900,16.4659633203584,16.8977958817817,16.4284126628434,16.6349412791762,692291.472914072,0.0,1.0
2009-08-03,18.29,18.42,17.79,17.83,487700,17.170038148766,17.29207778569,16.7006549298276,16.7382055873427,519511.542299111,0.0,1.0
2009-08-04,19.56,19.65,18.04,18.35,440500,18.3622715248695,18.4467605042784,16.9353465392968,17.2263641350386,469232.795535695,0.0,1.0
2009-08-05,19.55,19.72,18.9907,19.66,308800,18.3528838604907,18.5124741549298,17.8278317917863,18.4561481686572,328942.309333536,0.0,1.0
2009-08-06,19.4,19.77,19.03,19.73,233300,18.2120688948092,18.5594124768236,17.8647253127948,18.5218618193085,248517.619065784,0.0,1.0
2009-08-07,20.16,20.43,19.63,19.9,268800,18.9255313875956,19.1789983258223,18.4279851755209,18.6814521137476,286333.201906911,0.0,1.0
2009-08-10,20.14,20.47,19.68,19.87,191900,18.906756058838,19.2165489833373,18.4749234974147,18.6532891206113,204417.192879228,0.0,1.0
2009-08-11,20.16,20.4,19.56,20.0,275400,18.9255313875956,19.150835332686,18.3622715248695,18.7753287575353,293363.704632304,0.0,1.0
2009-08-12,20.93,21.49,20.16,20.25,301900,19.6483815447607,20.1740907499716,18.9255313875956,19.0100203670045,321592.238302443,0.0,1.0
2009-08-13,20.93,21.36,20.32,21.05,271500,19.6483815447607,20.0520511130477,19.0757340176558,19.7610335173059,289209.316658209,0.0,1.0
2009-08-14,20.22,21.05,19.96,21.05,267000,18.9818573738682,19.7610335173059,18.7377781000202,19.7610335173059,284415.792072713,0.0,1.0
2009-08-17,19.22,19.74,19.14,19.68,271900,18.0430909359914,18.5312494836873,17.9679896209613,18.4749234974147,289635.407732475,0.0,1.0
2009-08-18,19.83,20.03,19.23,19.4,147600,18.6157384630962,18.8034917506716,18.0524786003702,18.2120688948092,157227.606404242,0.0,1.0
2009-08-19,20.0,20.05,19.27,19.55,186100,18.7753287575353,18.8222670794291,18.0900292578852,18.3528838604907,198238.872302367,0.0,1.0
2009-08-20,20.21,20.48,19.69,19.88,257200,18.9724697094894,19.2259366477161,18.4843111617935,18.6626767849901,273976.560753191,0.0,1.0
2009-08-21,21.01,21.14,20.26,20.59,277900,19.7234828597908,19.8455224967148,19.0194080313832,19.3292009558826,296026.773846469,0.0,1.0
2009-08-24,20.66,21.29,20.51,21.08,223000,19.3949146065339,19.9863374623963,19.2540996408524,19.7891965104422,237545.773903428,0.0,1.0
2009-08-25,21.45,21.76,20.74,20.87,380300,20.1365400924566,20.4275576881984,19.4700159215641,19.5920555584881,405106.088858626,0.0,1.0
2009-08-26,21.5,21.73,20.96,21.36,208300,20.1834784143504,20.3993946950621,19.676544537897,20.0520511130477,221886.926924144,0.0,1.0
2009-08-27,21.89,22.05,21.07,21.65,264000,20.5495973251224,20.6997999551826,19.7798088460634,20.3242933800319,281220.109015717,0.0,1.0
2009-08-28,21.75,22.38,21.49,22.1,183000,20.4181700238196,21.009592879682,20.1740907499716,20.7467382770765,194936.666476804,0.0,1.0
2009-08-31,20.93,21.67,20.8,21.54,247500,19.6483815447607,20.3430687087895,19.5263419078367,20.2210290718655,263643.852202234,0.0,1.0
2009-09-01,20.41,21.84,20.33,20.75,227600,19.1602229970647,20.5026590032285,19.0851216820346,19.4794035859428,242445.82125749,0.0,1.0
2009-09-02,19.99,20.39,19.71,20.39,352400,18.7659410931565,19.1414476683072,18.503086490551,19.1414476683072,375386.236428556,0.0,1.0
2009-09-03,20.31,20.31,19.82,20.19,416200,19.0663463532771,19.0663463532771,18.6063507987175,18.9536943807319,443347.76277402,0.0,1.0
2009-09-04,20.88,21.0,20.04,20.31,155600,19.6014432228668,19.714095195412,18.8128794150503,19.0663463532771,165749.427889567,0.0,1.0
2009-09-08,21.16,21.55,20.88,21.18,164400,19.8642978254723,20.2304167362443,19.6014432228668,19.8830731542298,175123.431523424,0.0,1.0
2009-09-09,21.81,22.32,21.04,21.25,264900,20.4744960100922,20.9532668934094,19.7516458529271,19.9487868048812,282178.813932816,0.0,1.0
2009-09-10,22.09,22.2,21.35,21.72,181700,20.7373506126977,20.8406149208641,20.0426634486689,20.3900070306833,193551.870485439,0.0,1.0
2009-09-11,22.45,22.45,21.81,22.19,240200,21.0753065303333,21.0753065303333,20.4744960100922,20.8312272564854,255867.690096877,0.0,1.0
2009-09-14,23.15,23.15,22.01,22.16,288500,21.7793813587409,21.7793813587409,20.7068761859995,20.847995287676,306655.863634967,0.05,1.0
2009-09-15,23.57,23.79,22.83,23.06,254000,22.1745148434351,22.381489525894,21.4783272751644,21.694709897735,269984.711831133,0.0,1.0
2009-09-16,23.99,24.11,23.35,23.74,134600,22.5696483281294,22.6825436094706,21.9675401609763,22.3344498253352,143070.638631773,0.0,1.0
2009-09-17,23.02,24.42,22.83,23.87,322900,21.6570781372879,22.9741897529353,21.4783272751644,22.4567530467881,343220.722245168,0.0,1.0
2009-09-18,23.89,23.96,20.0,22.79,401300,22.4755689270117,22.5414245077941,18.8158802235343,21.4406955147173,426554.586054462,0.0,1.0
2009-09-21,23.27,23.71,23.14,23.56,186500,21.8922766400821,22.3062260049999,21.7699734186291,22.1651069033234,198236.806127977,0.0,1.0
2009-09-22,23.61,23.74,23.24,23.54,171100,22.2121466038822,22.3344498253352,21.8640528197468,22.1462910230998,181867.654308294,0.0,1.0
2009-09-23,23.37,24.14,23.29,23.43,233400,21.9863560411998,22.7107674298059,21.9110925203057,22.0428036818704,248088.313942466,0.0,1.0
2009-09-24,23.32,23.58,22.65,23.48,282300,21.939316340641,22.1839227835469,21.3089843531526,22.0898433824292,300065.68562964,0.0,1.0
2009-09-25,23.2,23.35,22.68,23.21,816200,21.8264210592997,21.9675401609763,21.3372081734879,21.8358289994115,867565.046443191,0.0,1.0
2009-09-28,23.49,23.85,22.88,23.44,258800,22.099251322541,22.4379371665646,21.5253669757232,22.0522116219822,275086.785125579,0.0,1.0
2009-09-29,23.35,23.7,23.11,23.45,289800,21.9675401609763,22.2968180648881,21.7417495982938,22.0616195620939,308037.675152213,0.0,1.0
2009-09-30,23.1,23.84,22.59,23.32,586700,21.7323416581821,22.4285292264528,21.252536712482,21.939316340641,623622.167052461,0.0,1.0
2009-10-01,22.9,23.2,22.65,23.0,556800,21.5441828559467,21.8264210592997,21.3089843531526,21.6382622570644,591840.502155806,0.0,1.0
2009-10-02,22.77,23.2,22.54,22.66,357300,21.4218796344938,21.8264210592997,21.2054970119231,21.3183922932643,379785.580855368,0.0,1.0
2009-10-05,23.43,23.65,22.67,22.97,367700,22.0428036818704,22.2497783643293,21.3278002333761,21.6100384367291,390840.072993336,0.0,1.0
2009-10-06,24.33,24.43,23.56,23.56,316000,22.8895182919294,22.9835976930471,22.1651069033234,22.1651069033234,335886.491884401,0.0,1.0
2009-10-07,24.6,24.64,24.07,24.26,504600,23.1435326749471,23.1811644353942,22.6449118490235,22.8236627111471,536355.455078699,0.0,1.0
2009-10-08,25.66,25.8196,24.78,24.92,840600,24.1407743267945,24.2909250509783,23.312875596959,23.4445867585237,893500.585689959,0.0,1.0
2009-10-09,26.03,26.45,25.4001,25.56,476900,24.4888681109299,24.8840015956241,23.8962619632896,24.0466949256768,506912.240441995,0.0,1.0
2009-10-12,26.11,26.82,25.72,26.0,540500,24.564131631824,25.2320953797595,24.1972219674651,24.4606442905945,574514.711593413,0.0,1.0
2009-10-13,25.82,26.29,25.51,26.14,458400,24.2913013685827,24.7334745538358,23.999655225118,24.5923554521593,487247.99961965,0.0,1.0
2009-10-14,26.66,26.85,26.11,26.34,355500,25.0815683379712,25.2603192000948,24.564131631824,24.7805142543946,377872.303369951,0.0,1.0
2009-10-15,26.1,26.43,25.77,26.43,514100,24.5547236917122,24.8651857154005,24.2442616680239,24.8651857154005,546453.308473958,0.0,1.0
2009-10-16,25.56,25.93,25.1,25.93,422400,24.0466949256768,24.3947887098122,23.6139296805355,24.3947887098122,448982.4499113,0.0,1.0
2009-10-19,26.18,26.52,25.36,25.78,255300,24.6299872126064,24.9498571764064,23.8585361234414,24.2536696081357,271366.523348378,0.0,1.0
2009-10-20,25.85,26.1361,25.54,26.1,277900,24.319525188918,24.5886863555157,24.0278790454533,24.5547236917122,295388.785109731,0.0,1.0
2009-10-21,25.97,26.76,25.67,25.67,371400,24.4324204702592,25.1756477390889,24.1501822669062,24.1501822669062,394772.921157806,0.0,1.0
2009-10-22,26.52,26.76,25.45,25.83,316000,24.9498571764064,25.1756477390889,23.9432075844474,24.3007093086945,335886.491884401,0.0,1.0
2009-10-23,25.89,26.88,25.61,26.68,385300,24.3571569493651,25.2885430204301,24.0937346262356,25.1003842181947,409547.675072974,0.0,1.0
2009-10-26,25.1,26.43,24.92,25.8,384100,23.6139296805355,24.8651857154005,23.4445867585237,24.2724854883592,408272.156749362,0.0,1.0
2009-10-27,25.3,26.12,25.17,25.2,423200,23.8020884827708,24.5735395719358,23.6797852613179,23.7080090816532,449832.795460376,0.0,1.0
2009-10-28,24.1,26.25,24.04,26.25,447900,22.6731356693588,24.6958427933887,22.6166880286882,24.6958427933887,476087.214288048,0.0,1.0
2009-10-29,24.13,24.94,24.02,24.22,785200,22.7013594896941,23.4634026387472,22.5978721484647,22.7860309507,834614.156416555,0.0,1.0
2009-10-30,22.95,23.94,22.7,23.94,558300,21.5912225565056,22.5226086275705,21.3560240537114,22.5226086275705,593434.900060319,0.0,1.0
2009-11-02,22.49,23.6,22.22,23.19,653300,21.1584573113643,22.2027386637704,20.9044429283466,21.817013119188,694413.434012908,0.0,1.0
2009-11-03,22.76,22.9,22.03,22.14,610800,21.412471694382,21.5441828559467,20.725692066223,20.8291794074524,649238.826718329,0.0,1.0
2009-11-04,22.34,23.06,22.3,22.98,648200,21.0173382096878,21.694709897735,20.9797064492407,21.6194463768409,688992.481137558,0.0,1.0
2009-11-05,23.49,23.74,22.7,22.7,628400,22.099251322541,22.3344498253352,21.3560240537114,21.3560240537114,667946.428797967,0.0,1.0
2009-11-06,23.51,23.87,23.01,23.18,259300,22.1180672027645,22.4567530467881,21.6476701971762,21.8076051790762,275618.251093751,0.0,1.0
2009-11-09,23.87,24.15,23.61,23.75,250200,22.4567530467881,22.7201753699176,22.2121466038822,22.3438577654469,265945.570473029,0.0,1.0
2009-11-10,23.94,24.36,23.39,23.76,283900,22.5226086275705,22.9177421122647,22.0051719214233,22.3532657055587,301766.376727789,0.0,1.0
2009-11-11,24.0,24.25,23.67,24.25,172900,22.5790562682411,22.8142547710353,22.2685942445528,22.8142547710353,183780.931793712,0.0,1.0
2009-11-12,23.26,24.15,23.21,23.88,174200,21.8828686999704,22.7201753699176,21.8358289994115,22.4661609868999,185162.743310957,0.0,1.0
2009-11-13,23.38,23.51,22.75,23.45,246100,21.9957639813116,22.1180672027645,21.4030637542702,22.0616195620939,261587.549534022,0.0,1.0
2009-11-16,24.3,24.43,23.34,23.6,384800,22.8612944715941,22.9835976930471,21.9581322208645,22.2027386637704,409016.209104803,0.0,1.0
2009-11-17,24.51,24.72,24.01,24.21,225700,23.0588612139412,23.2564279562884,22.5884642083529,22.7766230105882,239903.738032625,0.0,1.0
2009-11-18,24.33,24.97,24.12,24.44,355400,22.8895182919294,23.4916264590825,22.6919515495823,22.9930056331589,377766.010176317,0.0,1.0
2009-11-19,23.6,24.03,23.19,24.03,184400,22.2027386637704,22.6072800885764,21.817013119188,22.6072800885764,196004.649061657,0.0,1.0
2009-11-20,23.43,23.81,23.0,23.37,476500,22.0428036818704,22.4003054061175,21.6382622570644,21.9863560411998,506487.067667459,0.0,1.0
2009-11-23,23.83,24.46,23.64,23.93,238100,22.4191212863411,23.0118215133824,22.2403704242175,22.5132006874587,253084.094043278,0.0,1.0
2009-11-24,23.43,23.85,23.25,23.76,220000,22.0428036818704,22.4379371665646,21.8734607598586,22.3532657055587,233845.025995469,0.0,1.0
2009-11-25,23.32,23.65,23.2,23.52,129600,21.939316340641,22.2497783643293,21.8264210592997,22.1274751428763,137755.978950058,0.0,1.0
2009-11-27,22.66,23.18,22.31,22.53,131400,21.3183922932643,21.8076051790762,20.9891143893525,21.1960890718114,139669.256435476,0.0,1.0
2009-11-30,22.12,22.56,21.72,22.56,372700,20.8103635272289,21.2243128921467,20.4340459227582,21.2243128921467,396154.732675051,0.0,1.0
2009-12-01,22.55,22.73,22.3,22.3,382500,21.2149049520349,21.3842478740467,20.9797064492407,20.9797064492407,406571.465651213,0.0,1.0
2009-12-02,22.69,23.1,22.54,22.63,236800,21.3466161135996,21.7323416581821,21.2054970119231,21.290168472929,251702.282526032,0.0,1.0
2009-12-03,22.38,23.29,22.21,22.74,207200,21.0549699701348,21.9110925203057,20.8950349882348,21.3936558141585,220239.497210278,0.0,1.0
2009-12-04,23.07,23.42,22.33,22.8,183700,21.7041178378468,22.0333957417586,21.007930269576,21.4501034548291,195260.596706216,0.0,1.0
2009-12-07,23.31,23.3897,22.85,22.99,568300,21.9299084005292,22.00488968322,21.4971431553879,21.6288543169526,604064.219423749,0.0,1.0
2009-12-08,23.31,23.46,22.64,23.04,350700,21.9299084005292,22.0710275022057,21.2995764130408,21.6758940175115,372770.230075504,0.0,1.0
2009-12-09,22.96,23.8,22.59,23.41,485900,21.6006304966173,22.3908974660058,21.252536712482,22.0239878016469,516478.627869084,0.0,1.0
2009-12-10,22.89,23.36,22.73,23.21,253300,21.534774915835,21.976948101088,21.3842478740467,21.8358289994115,269240.659475692,0.0,1.0
2009-12-11,23.06,23.25,22.82,23.07,145500,21.694709897735,21.8734607598586,21.4689193350526,21.7041178378468,154656.596737912,0.0,1.0
2009-12-14,23.02,23.3799,22.78,23.16,243500,21.7041178378468,22.0434450320188,21.4778368525695,21.8361150792585,258262.97303941,0.05,1.0
2009-12-15,22.81,23.43,22.75,23.0,338900,21.5061219757292,22.0906811876955,21.4495517294098,21.6852610890737,359446.905803104,0.0,1.0
2009-12-16,22.82,23.19,22.49,23.08,297500,21.5155503501157,21.8644002024182,21.2044139953594,21.7606880841661,315536.897245275,0.0,1.0
2009-12-17,22.14,22.86,22.08,22.63,268200,20.87442089183,21.5532638476619,20.8178506455107,21.3364112367712,284460.490222464,0.0,1.0
2009-12-18,22.1,22.38,21.7807,22.35,725400,20.8367073942838,21.1007018771073,20.5356594001212,21.0724167539477,769379.715165455,0.0,1.0
2009-12-21,22.54,22.72,22.13,22.13,162400,21.2515558672922,21.4212666062502,20.8649925174435,20.8649925174435,172246.023908009,0.0,1.0
2009-12-22,22.64,22.84,22.56,22.56,270500,21.3458396111577,21.5344070988888,21.2704126160653,21.2704126160653,286899.935142343,0.0,1.0
2009-12-23,22.87,22.95,22.44,22.76,227700,21.5626922220485,21.6381192171409,21.1572721234267,21.4589801037964,241505.047068064,0.0,1.0
2009-12-24,22.87,23.0,22.77,22.93,100600,21.5626922220485,21.6852610890737,21.4684084781829,21.6192624683678,106699.199539074,0.0,1.0
2009-12-28,22.94,23.09,22.79,22.92,148700,21.6286908427544,21.7701164585527,21.487265226956,21.6098340939812,157715.417211335,0.0,1.0
2009-12-29,23.02,23.19,22.91,22.95,495400,21.7041178378468,21.8644002024182,21.6004057195947,21.6381192171409,525435.22317751,0.0,1.0
2009-12-30,22.6,22.99,22.3,22.86,207200,21.3081261136115,21.6758327146871,21.0252748820149,21.5532638476619,219762.168434356,0.0,1.0
2009-12-31,21.92,22.75,21.87,22.65,189200,20.6669966553259,21.4495517294098,20.6198547833931,21.3552679855443,200670.860365734,0.0,1.0
2010-01-04,23.48,23.51,22.22,22.22,785700,22.1378230596283,22.1661081827879,20.9498478869225,20.9498478869225,833335.597195335,0.0,1.0
2010-01-05,25.61,25.69,23.5,23.5,1314300,24.1460668039642,24.2214937990566,22.1566798084014,22.1566798084014,1393983.67747719,0.0,1.0
2010-01-06,25.42,25.9295,25.25,25.54,276100,23.9669276906197,24.4473033656146,23.8066453260483,24.0800681832583,292839.453208136,0.0,1.0
2010-01-07,25.5,25.83,25.15,25.45,179600,24.0423546857121,24.3534910404684,23.7123615821827,23.9952128137793,190488.829395803,0.0,1.0
2010-01-08,25.07,25.31,24.94,25.3,209400,23.6369345870903,23.8632155723676,23.5143657200651,23.853787197981,222095.550531632,0.0,1.0
2010-01-11,24.77,25.36,24.62,25.19,314600,23.3540833554937,23.9103574443004,23.2126577396954,23.7500750797289,333673.639910465,0.0,1.0
2010-01-12,24.79,24.8698,24.5,24.5,232800,23.3729401042668,23.4481785318715,23.0995172470567,23.0995172470567,246914.25102084,0.0,1.0
2010-01-13,24.95,25.15,24.69,24.9,120600,23.5237940944517,23.7123615821827,23.2786563604013,23.4766522225189,127911.764059765,0.0,1.0
2010-01-14,24.93,25.4792,24.81,24.89,92200,23.5049373456785,24.0227436669881,23.3917968530399,23.4672238481323,97789.9224403846,0.0,1.0
2010-01-15,24.61,25.03,24.29,25.03,295100,23.2032293653088,23.5992210895441,22.9015213849391,23.5992210895441,312991.389502793,0.0,1.0
2010-01-19,25.05,25.07,24.43,24.61,203200,23.6180778383172,23.6369345870903,23.0335186263509,23.2032293653088,215519.655530218,0.0,1.0
2010-01-20,24.36,24.91,24.11,24.74,235500,22.967520005645,23.4860805969054,22.7318106459811,23.325798232334,249777.947231134,0.0,1.0
2010-01-21,23.8,24.51,23.8,24.34,251000,22.439531039998,23.1089456214433,22.439531039998,22.9486632568719,266217.684734669,0.0,1.0
2010-01-22,23.13,23.82,22.99,23.7,252500,21.8078299560989,22.4583877887711,21.6758327146871,22.3452472961324,267808.627073721,0.0,1.0
2010-01-25,23.37,23.6,23.23,23.48,250200,22.0341109413762,22.2509635522669,21.9021136999644,22.1378230596283,265369.182153841,0.0,1.0
2010-01-26,23.26,23.75,23.15,23.21,166100,21.9303988231241,22.3923891680652,21.826686704872,21.8832569511913,176170.348344337,0.0,1.0
2010-01-27,23.54,23.68,23.0005,23.05,197700,22.1943933059476,22.3263905473593,21.685732507793,21.7324029610064,209686.200287028,0.0,1.0
2010-01-28,23.16,23.67,22.95,23.59,335900,21.8361150792585,22.3169621729728,21.6381192171409,22.2415351778803,356265.021125002,0.0,1.0
2010-01-29,22.83,24.18,22.75,23.27,366500,21.5249787245023,22.797809266687,21.4495517294098,21.9398271975106,388720.244841657,0.0,1.0
2010-02-01,23.27,23.4,22.97,23.04,173200,21.9398271975106,22.0623960645358,21.656975965914,21.7229745866199,183700.808749182,0.0,1.0
2010-02-02,23.48,23.66,22.87,23.27,304300,22.1378230596283,22.3075337985862,21.5626922220485,21.9398271975106,322749.169182309,0.0,1.0
2010-02-03,23.38,23.58,23.24,23.29,498700,22.0435393157627,22.2321068034938,21.911542074351,21.9586839462837,528935.296323424,0.0,1.0
2010-02-04,22.19,23.31,22.14,23.11,468300,20.9215627637628,21.9775406950568,20.87442089183,21.7889732073258,496692.198251974,0.0,1.0
2010-02-05,21.79,22.31,21.16,22.19,381400,20.5444277883007,21.0347032564015,19.9504402019478,20.9215627637628,404523.605409572,0.0,1.0
2010-02-08,21.02,21.71,20.69,21.71,368600,19.818442960536,20.4690007932082,19.5073066057798,20.4690007932082,390947.564116331,0.0,1.0
2010-02-09,21.35,21.6,20.88,21.35,276800,20.1295793152923,20.3652886749561,19.6864457191243,20.1295793152923,293581.89296636,0.0,1.0
2010-02-10,21.18,21.43,20.89,21.19,139300,19.9692969507209,20.2050063103847,19.6958740935108,19.9787253251074,147745.511886611,0.0,1.0
2010-02-11,21.35,21.61,20.9,21.15,517900,20.1295793152923,20.3747170493427,19.7053024678974,19.9410118275612,549299.358263287,0.0,1.0
2010-02-12,21.57,21.59,20.83,21.11,348500,20.3370035517965,20.3558603005696,19.6393038471915,19.903298330015,369628.936773036,0.0,1.0
2010-02-16,21.97,22.0,21.58,21.9,128900,20.7141385272586,20.7424236504183,20.346431926183,20.6481399065528,136714.978335852,0.0,1.0
2010-02-17,21.8,22.14,21.6,22.05,237000,20.5538561626872,20.87442089183,20.3652886749561,20.7895655223511,251368.889570186,0.0,1.0
2010-02-18,21.85,21.94,21.58,21.73,196500,20.60099803462,20.685853404099,20.346431926183,20.4878575419813,208413.446415787,0.0,1.0
2010-02-19,21.78,21.89,21.5,21.71,175700,20.5349994139141,20.6387115321662,20.2710049310906,20.4690007932082,186352.379314268,0.0,1.0
2010-02-22,21.7,21.94,21.57,21.94,125000,20.4595724188217,20.685853404099,20.3370035517965,20.685853404099,132578.528254317,0.0,1.0
2010-02-23,20.84,21.7,20.8,21.64,463400,19.6487322215781,20.4595724188217,19.6110187240318,20.4030021725024,491495.119944404,0.0,1.0
2010-02-24,20.55,21.04,20.47,20.91,607000,19.375309364368,19.8372997093091,19.2998823692756,19.7147308422839,643801.333202965,0.0,1.0
2010-02-25,20.9,21.01,20.18,20.24,468200,19.7053024678974,19.8090145861495,19.0264595120655,19.0830297583848,496586.13542937,0.0,1.0
2010-02-26,21.18,21.27,20.5,20.97,400700,19.9692969507209,20.0541523201999,19.3281674924352,19.7713010886033,424993.730172039,0.0,1.0
2010-03-01,22.15,22.26,21.35,21.35,389200,20.8838492662166,20.9875613844687,20.1295793152923,20.1295793152923,412796.505572642,0.0,1.0
2010-03-02,22.77,23.01,22.27,22.27,311500,21.4684084781829,21.6946894634602,20.9969897588552,20.9969897588552,330385.692409759,0.0,1.0
2010-03-03,23.01,23.41,22.76,22.79,318100,21.6946894634602,22.0718244389224,21.4589801037964,21.487265226956,337385.838701587,0.0,1.0
2010-03-04,23.2,23.37,22.9215,23.01,114800,21.8738285768047,22.0341109413762,21.6112483501392,21.6946894634602,121760.120348765,0.0,1.0
2010-03-05,24.02,24.02,23.3,23.3,258100,22.6469552765022,22.6469552765022,21.9681123206703,21.9681123206703,273748.145139514,0.0,1.0
2010-03-08,24.1,24.22,23.79,23.95,438200,22.7223822715946,22.8355227642332,22.4301026656114,22.5809566557963,464767.288648334,0.0,1.0
2010-03-09,24.52,24.78,23.91,23.91,349100,23.1183739958298,23.3635117298802,22.5432431582501,22.5432431582501,370265.313708658,0.0,1.0
2010-03-10,24.62,24.91,24.2,24.54,285900,23.2126577396954,23.4860805969054,22.8166660154601,23.137230744603,303233.609823274,0.0,1.0
2010-03-11,24.77,24.84,24.13,24.41,209400,23.3540833554937,23.4200819761996,22.7506673947542,23.0146618775778,222095.550531632,0.0,1.0
2010-03-12,24.73,24.92,24.245,24.87,210500,23.3163698579475,23.495508971292,22.8590937001996,23.4483670993592,223262.24158027,0.0,1.0
2010-03-15,24.52,24.87,24.37,24.75,170700,23.1183739958298,23.4483670993592,22.9769483800315,23.3352266067206,181049.238184096,0.0,1.0
2010-03-16,24.27,24.63,23.97,24.53,188400,22.9298065080988,23.2699272474031,22.6463725586785,23.175449264263,199411.53879275,0.05,1.0
2010-03-17,24.6,24.74,24.27,24.27,99000,23.2415838524611,23.3738530288572,22.9298065080988,22.9298065080988,104786.318155426,0.0,1.0
2010-03-18,24.51,24.73,24.36,24.6,129900,23.156553667635,23.3644052305432,23.0148366929248,23.2415838524611,137492.350791817,0.0,1.0
2010-03-19,24.06,24.79,24.04,24.64,344500,22.7314027435046,23.4210920204272,22.7125071468766,23.2793750457171,364635.21822772,0.0,1.0
2010-03-22,24.4,24.5,23.67,23.87,121200,23.0526278861809,23.147105869321,22.3629386092583,22.5518945755384,128283.856166037,0.0,1.0
2010-03-23,25.27,25.38,24.16,24.38,242500,23.8745863394996,23.9785121209537,22.8258807266447,23.0337322895529,256673.557097888,0.0,1.0
2010-03-24,25.26,25.26,24.88,25.18,250800,23.8651385411856,23.8651385411856,23.5061222052533,23.7895561546735,265458.672660413,0.0,1.0
2010-03-25,25.31,25.8,25.13,25.57,374700,23.9123775327557,24.3753196501421,23.7423171631035,24.1580202889199,396600.337503415,0.0,1.0
2010-03-26,25.61,25.8,25.33,25.33,283900,24.1958114821759,24.3753196501421,23.9312731293837,23.9312731293837,300493.290144702,0.0,1.0
2010-03-29,26.92,26.98,25.63,25.78,707300,25.433473061311,25.4901598511951,24.2147070788039,24.3564240535141,748640.028599324,0.0,1.0
2010-03-30,27.04,27.21,26.75,27.0,278400,25.5468466410791,25.7074592124173,25.2728604899729,25.5090554478231,294671.828024957,0.0,1.0
2010-03-31,27.46,27.76,26.89,26.89,574300,25.9436541702675,26.2270881196878,25.405129666369,25.405129666369,607866.490067285,0.0,1.0
2010-04-01,27.78,28.36,27.43,27.75,397000,26.2459837163158,26.7939560185283,25.9153107753255,26.2176403213737,420203.72027984,0.0,1.0
2010-04-05,28.2,28.24,27.84,28.02,239500,26.6427912455041,26.6805824387602,26.3026705061998,26.472730875852,253498.214123481,0.0,1.0
2010-04-06,28.09,28.29,27.4505,27.97,209200,26.53886546405,26.7278214303302,25.9346787618692,26.4254918842819,221427.250081972,0.0,1.0
2010-04-07,27.97,28.13,27.64,27.96,206900,26.4254918842819,26.5766566573061,26.1137145399197,26.4160440859679,218992.82046826,0.0,1.0
2010-04-08,27.9,28.0,27.36,27.75,131800,26.3593572960839,26.453835279224,25.8491761871274,26.2176403213737,139503.401342274,0.0,1.0
2010-04-09,28.19,28.22,27.61,27.9,120900,26.6333434471901,26.6616868421321,26.0853711449776,26.3593572960839,127966.321868596,0.0,1.0
2010-04-12,27.88,28.33,27.77,28.12,234800,26.3404616994559,26.7656126235862,26.2365359180018,26.5672088589921,248523.510130243,0.0,1.0
2010-04-13,28.06,28.08,27.525,27.75,85700,26.510522069108,26.529417665736,26.0050648593086,26.2176403213737,90708.9643022225,0.0,1.0
2010-04-14,28.9,28.9,28.15,28.15,129000,27.3041371274847,27.3041371274847,26.5955522539341,26.5955522539341,136539.747899495,0.0,1.0
2010-04-15,29.01,29.09,28.6,28.71,136000,27.4080629089388,27.4836452954509,27.0207031780645,27.1246289595186,143948.881506444,0.0,1.0
2010-04-16,28.39,29.04,28.25,28.97,190700,26.8222994134703,27.4364063038808,26.6900302370742,27.3702717156828,201845.968406462,0.0,1.0
2010-04-19,28.02,28.3,27.23,28.3,191300,26.472730875852,26.7372692286442,25.7263548090453,26.7372692286442,202481.037001344,0.0,1.0
2010-04-20,28.77,28.935,28.05,28.17,158300,27.1813157494026,27.3372044215838,26.501074270794,26.6144478505621,167552.264282869,0.0,1.0
2010-04-21,29.23,29.29,28.61,28.77,124500,27.615914471847,27.6726012617311,27.0301509763785,27.1813157494026,131776.733437885,0.0,1.0
2010-04-22,29.61,29.73,28.51,28.88,158600,27.9749308077793,28.0883043875474,26.9356729932384,27.2852415308567,167869.798580309,0.0,1.0
2010-04-23,30.81,31.51,30.14,30.14,516800,29.1086666054604,29.770012487441,28.4756641184218,28.4756641184218,547005.749724487,0.0,1.0
2010-04-26,30.83,31.48,30.65,30.85,183400,29.1275622020884,29.7416690924989,28.9575018324362,29.1464577987164,194119.300502072,0.0,1.0
2010-04-27,29.86,31.41,29.82,30.65,201700,28.2111257656295,29.6755345043009,28.1733345723735,28.9575018324362,213488.892645955,0.0,1.0
2010-04-28,29.98,30.266,29.69,30.05,229300,28.3244993453977,28.5947063771783,28.0505131942914,28.3906339335957,242702.048010497,0.0,1.0
2010-04-29,29.77,30.22,28.31,30.16,581900,28.1260955808035,28.5512465049339,26.7467170269582,28.4945597150498,615910.692269116,0.0,1.0
2010-04-30,27.46,30.044,27.46,29.84,339600,25.9436541702675,28.3849652546073,25.9436541702675,28.1922301690015,359448.824702856,0.0,1.0
2010-05-03,28.8,28.87,27.33,27.67,414900,27.2096591443446,27.2757937325427,25.8208327921854,26.1420579348617,439149.933360469,0.0,1.0
2010-05-04,27.85,28.205,27.495,28.14,453300,26.3121183045138,26.6475151446611,25.9767214643665,26.5861044556201,479794.323432876,0.0,1.0
2010-05-05,27.44,27.91,26.96,27.39,344400,25.9247585736395,26.3688050943979,25.4712642545671,25.8775195820694,364529.373461907,0.0,1.0
2010-05-06,27.01,27.94,25.04,27.2,678100,25.5185032461371,26.3971484893399,23.6572869782774,25.6980114141033,717733.356981763,0.0,1.0
2010-05-07,25.79,27.16,25.42,26.85,834900,24.3658718518281,25.6602202208472,24.0163033142098,25.367338473113,883697.949777426,0.0,1.0
2010-05-10,27.52,27.7,26.92,27.35,654600,26.0003409601515,26.1704013298037,25.433473061311,25.8397283888134,692859.837015577,0.0,1.0
2010-05-11,26.92,27.33,26.61,27.02,504500,25.433473061311,25.8208327921854,25.1405913135768,25.5279510444511,533986.84352942,0.0,1.0
2010-05-12,28.19,28.29,26.81,26.95,446300,26.6333434471901,26.7278214303302,25.3295472798569,25.4618164562531,472385.189825927,0.0,1.0
2010-05-13,28.7,29.16,28.0,28.02,392400,27.1151811612046,27.5497798836489,26.453835279224,26.472730875852,415334.861052416,0.0,1.0
2010-05-14,27.7,28.48,27.2,28.36,158400,26.1704013298037,26.9073295982964,25.6980114141033,26.7939560185283,167658.109048682,0.0,1.0
2010-05-17,27.53,28.18,26.63,27.85,271400,26.0097887584656,26.6238956488761,25.1594869102048,26.3121183045138,287262.694418006,0.0,1.0
2010-05-18,27.0,28.1,26.85,27.93,265200,25.5090554478231,26.548313262364,25.367338473113,26.3877006910259,280700.318937566,0.0,1.0
2010-05-19,26.25,27.62,25.62,26.81,247000,24.8004705742725,26.0948189432916,24.2052592804899,25.3295472798569,261436.571559497,0.0,1.0
2010-05-20,24.74,26.19,24.73,25.525,484800,23.3738530288572,24.7437837843884,23.3644052305432,24.1155051965068,513135.424664147,0.0,1.0
2010-05-21,25.23,25.51,24.31,24.31,323300,23.8367951462436,24.1013334990358,22.9675977013548,22.9675977013548,342196.127875245,0.0,1.0
2010-05-24,24.73,25.425,24.7,25.27,184700,23.3644052305432,24.0210272133668,23.3360618356011,23.8745863394996,195495.282457648,0.0,1.0
2010-05-25,25.01,25.09,23.69,24.0,340700,23.6289435833354,23.7045259698475,22.3818342058863,22.6747159536205,360613.117126805,0.0,1.0
2010-05-26,25.46,25.96,24.98,25.17,428300,24.0540945074658,24.5264844231662,23.6006001883934,23.7801083563595,453333.131979485,0.0,1.0
2010-05-27,26.87,26.89,25.94,26.12,125300,25.386234069741,25.405129666369,24.5075888265382,24.6776491961904,132623.491564393,0.0,1.0
2010-05-28,25.9,26.88,25.65,26.68,185700,24.5170366248522,25.4447082809277,24.2803856921799,25.2553875347898,196175.013872787,0.05,1.0
2010-06-01,25.28,26.58,25.27,25.73,307700,23.9301423118249,25.1607271617209,23.920676274518,24.356113990635,325056.821586733,0.0,1.0
2010-06-02,25.56,25.81,25.08,25.37,501500,24.1951913564179,24.4318422890902,23.740821565687,24.0153366475869,529788.742365117,0.0,1.0
2010-06-03,26.14,26.57,25.58,25.88,248700,24.7442215202176,25.151261124414,24.2141234310316,24.4981045502384,262728.734249661,0.0,1.0
2010-06-04,24.79,25.52,24.69,25.26,425600,23.4663064837871,24.1573272071903,23.3716461107182,23.9112102372111,449607.355434884,0.0,1.0
2010-06-07,24.31,24.99,24.26,24.87,390500,23.0119366930563,23.655627229925,22.9646065065218,23.5420347822423,412527.425510625,0.0,1.0
2010-06-08,24.54,24.71,24.08,24.42,305700,23.2296555511148,23.390578185332,22.7942178349977,23.1160631034321,322944.005066833,0.0,1.0
2010-06-09,24.4,25.11,24.18,24.76,254400,23.0971310288183,23.7692196776077,22.8888782080667,23.4379083718664,268750.261331378,0.0,1.0
2010-06-10,25.12,25.13,24.32,25.01,186200,23.7786857149146,23.7881517522215,23.0214027303632,23.6745593045388,196703.218002762,0.0,1.0
2010-06-11,25.55,25.61,24.76,24.76,96600,24.185725319111,24.2425215429523,23.4379083718664,23.4379083718664,102049.037911207,0.0,1.0
2010-06-14,25.29,26.19,25.17,25.9,159000,23.9396083491317,24.7915517067521,23.826015901449,24.5170366248522,167968.913332112,0.0,1.0
2010-06-15,26.72,26.85,25.41,25.59,211300,25.2932516840174,25.416310169007,24.0532007968145,24.2235894683385,223219.065327517,0.0,1.0
2010-06-16,26.42,26.9,26.11,26.48,87600,25.0092705648106,25.4636403555415,24.715823408297,25.066066788652,92541.3635716539,0.0,1.0
2010-06-17,26.48,26.78,26.14,26.57,76900,25.066066788652,25.3500479078588,24.7442215202176,25.151261124414,81237.7951901846,0.0,1.0
2010-06-18,26.48,26.79,26.18,26.54,234200,25.066066788652,25.3595139451657,24.7820856694452,25.1228630124933,247410.81448038,0.0,1.0
2010-06-21,26.36,27.33,26.16,26.94,94900,24.9524743409693,25.8706799597379,24.7631535948314,25.5015045047691,100253.143869292,0.0,1.0
2010-06-22,26.59,27.49,26.31,26.42,310100,25.1701931990278,26.0221365566481,24.9051441544348,25.0092705648106,327592.201410615,0.0,1.0
2010-06-23,26.1,26.55,25.76,26.49,168400,24.7063573709901,25.1323290498002,24.3845121025557,25.0755328259589,177899.150975645,0.0,1.0
2010-06-24,24.89,26.1,24.84,25.82,226600,23.560966856856,24.7063573709901,23.5136366703216,24.4413083263971,239382.111704758,0.0,1.0
2010-06-25,24.56,25.37,24.32,25.03,1542600,23.2485876257286,24.0153366475869,23.0214027303632,23.6934913791525,1629615.38179946,0.0,1.0
2010-06-28,24.06,24.72,23.92,24.65,240800,22.7752857603839,23.4000442226389,22.6427612380874,23.3337819614906,254383.108996053,0.0,1.0
2010-06-29,22.62,23.69,22.36,23.63,414000,21.4121763881914,22.4250423800289,21.1660594182122,22.3682461561876,437353.019619459,0.0,1.0
2010-06-30,22.0,22.8799,21.83,22.64,573200,20.825282075164,21.6581986977975,20.6643594409469,21.4311084628052,605533.214603562,0.0,1.0
2010-07-01,22.54,22.73,21.44,22.1,431700,21.3364480897362,21.5163027985672,20.295183985978,20.919942448233,456051.445820582,0.0,1.0
2010-07-02,22.33,22.75,22.11,22.75,286000,21.1376613062915,21.535234873181,20.9294084855399,21.535234873181,302132.76234581,0.0,1.0
2010-07-06,22.36,22.95,22.3,22.72,379300,21.1660594182122,21.7245556193188,21.1092631943708,21.5068367612603,400695.652999181,0.0,1.0
2010-07-07,23.44,23.5,22.44,22.44,252600,22.1883914473566,22.2451876711979,21.2417877166673,21.2417877166673,266848.726463467,0.0,1.0
2010-07-08,23.68,23.89,23.15,23.67,201100,22.415576342722,22.6143631261668,21.9138763654567,22.4061103054151,212443.701076023,0.0,1.0
2010-07-09,24.11,24.14,23.33,23.62,125900,22.8226159469184,22.8510140588391,22.0842650369808,22.3587801188807,133001.799927754,0.0,1.0
2010-07-12,23.44,24.2,23.29,23.94,161300,22.1883914473566,22.9078102826804,22.0464008877532,22.6616933127012,170398.652329997,0.0,1.0
2010-07-13,25.32,25.51,23.72,23.84,304100,23.9680064610524,24.1478611698834,22.4534404919496,22.5670329396323,321253.751850913,0.0,1.0
2010-07-14,25.05,25.45,24.8,25.18,151000,23.7124234537663,24.091064946042,23.475772521094,23.8354819387559,159517.647252508,0.0,1.0
2010-07-15,24.4,25.05,24.05,25.05,118700,23.0971310288183,23.7124234537663,22.765819723077,23.7124234537663,125395.660456111,0.0,1.0
2010-07-16,23.04,24.18,23.01,24.15,194100,21.8097499550809,22.8888782080667,21.7813518431602,22.860480096146,205048.84325637,0.0,1.0
2010-07-19,23.02,23.2799,22.75,23.15,196200,21.7908178804671,22.0368401900732,21.535234873181,21.9138763654567,207267.300602266,0.0,1.0
2010-07-20,23.52,23.62,22.37,22.6,215000,22.2641197458117,22.3587801188807,21.1755254555191,21.3932443135776,227127.775889333,0.0,1.0
2010-07-21,23.19,23.96,23.1,23.72,177600,21.9517405146843,22.680625387315,21.8665461789222,22.4534404919496,187618.106967188,0.0,1.0
2010-07-22,24.56,24.62,23.53,23.62,207000,23.2485876257286,23.3053838495699,22.2735857831186,22.3587801188807,218676.50980973,0.0,1.0
2010-07-23,24.73,24.78,23.88,24.36,248200,23.4095102599458,23.4568404464802,22.6048970888599,23.0592668795907,262200.530119685,0.0,1.0
2010-07-26,25.85,25.88,24.7,24.89,225500,24.4697064383177,24.4981045502384,23.3811121480251,23.560966856856,238220.062618812,0.0,1.0
2010-07-27,25.81,26.57,25.68,26.15,196700,24.4318422890902,25.151261124414,24.3087838041006,24.7536875575245,207795.504732241,0.0,1.0
2010-07-28,25.33,26.01,25.06,25.67,293700,23.9774724983593,24.621163035228,23.7218894910732,24.2993177667937,310267.105947429,0.0,1.0
2010-07-29,23.78,25.18,23.15,25.18,540600,22.5102367157909,23.8354819387559,21.9138763654567,23.8354819387559,571094.30532918,0.0,1.0
2010-07-30,23.89,24.3,23.44,23.44,450200,22.6143631261668,23.0024706557494,22.1883914473566,22.1883914473566,475594.998629663,0.0,1.0
2010-08-02,24.83,25.32,24.39,24.4,235500,23.5041706330147,23.9680064610524,23.0876649915114,23.0971310288183,248784.145218316,0.0,1.0
2010-08-03,24.69,25.1,24.24,24.77,150500,23.3716461107182,23.7597536403008,22.945674431908,23.4473744091733,158989.443122533,0.0,1.0
2010-08-04,24.83,24.94,24.4475,24.78,187200,23.5041706330147,23.6082970433905,23.142094706026,23.4568404464802,197759.626262712,0.0,1.0
2010-08-05,24.86,25.03,24.528,24.57,138500,23.5325687449354,23.6934913791525,23.2182963063465,23.2580536630355,146312.544003128,0.0,1.0
2010-08-06,24.72,24.86,24.05,24.43,306400,23.4000442226389,23.5325687449354,22.765819723077,23.125529140739,323683.490848798,0.0,1.0
2010-08-09,25.11,25.19,24.5,24.89,126900,23.7692196776077,23.8449479760628,23.1917914018872,23.560966856856,134058.208187704,0.0,1.0
2010-08-10,24.58,24.96,24.27,24.81,156200,23.2675197003424,23.6272291180043,22.9740725438287,23.4852385584009,165010.97020425,0.0,1.0
2010-08-11,23.32,24.16,23.2,24.07,310600,22.0747989996739,22.8699461334529,21.9612065519912,22.7847517976908,328120.40554059,0.0,1.0
2010-08-12,23.13,23.4,22.56,22.83,200400,21.8949442908429,22.150527298129,21.35538016435,21.6109631716361,211704.215294057,0.0,1.0
2010-08-13,23.13,23.365,22.85,22.97,270800,21.8949442908429,22.1173961675549,21.6298952462499,21.7434876939326,286075.356794565,0.0,1.0
2010-08-16,23.24,23.38,22.71,22.88,153500,21.9990707012187,22.1315952235152,21.4973707239534,21.6582933581706,162158.667902385,0.0,1.0
2010-08-17,23.78,24.1,23.25,23.59,173500,22.5102367157909,22.8131499096115,22.0085367385256,22.33038200696,183286.833101392,0.0,1.0
2010-08-18,23.96,24.18,23.29,23.79,127100,22.680625387315,22.8888782080667,22.0464008877532,22.5197027530978,134269.489839694,0.0,1.0
2010-08-19,22.97,23.77,22.95,23.77,323700,21.7434876939326,22.500770678484,21.7245556193188,22.500770678484,341959.35374594,0.0,1.0
2010-08-20,22.93,22.95,22.51,22.78,269400,21.7056235447051,21.7245556193188,21.3080499778156,21.5636329851017,284596.385230633,0.0,1.0
2010-08-23,22.62,23.26,22.6,23.11,173700,21.4121763881914,22.0180027758325,21.3932443135776,21.8760122162291,183498.114753382,0.0,1.0
2010-08-24,22.24,22.49,21.92,22.25,253600,21.0524669705295,21.2891179032018,20.7495537767089,21.0619330078364,267905.134723417,0.0,1.0
2010-08-25,22.11,22.19,21.6,22.12,319900,20.9294084855399,21.005136783995,20.4466405828883,20.9388745228467,337945.002358128,0.0,1.0
2010-08-26,21.91,22.68,21.87,22.21,151000,20.740087739402,21.4689726120327,20.7022235901744,21.0240688586088,159517.647252508,0.0,1.0
2010-08-27,22.85,22.89,21.75,22.16,216400,21.6298952462499,21.6677593954775,20.5886311424917,20.9767386720743,228606.747453264,0.0,1.0
2010-08-30,21.83,22.72,21.83,22.68,269300,20.6643594409469,21.5068367612603,20.6643594409469,21.4689726120327,284490.744404638,0.0,1.0
2010-08-31,21.9,22.52,21.53,21.77,326600,20.7306217020951,21.3175160151225,20.3803783217401,20.6075632171055,345022.937699796,0.0,1.0
2010-09-01,23.6,23.64,22.4,22.4,392300,22.3398480442669,22.3777121934944,21.2039235674397,21.2039235674397,414428.960378536,0.0,1.0
2010-09-02,23.98,24.04,23.29,23.68,190800,22.6995574619288,22.7563536857702,22.0464008877532,22.415576342722,201562.695998534,0.0,1.0
2010-09-03,24.52,24.83,24.12,24.3,159600,23.210723476501,23.5041706330147,22.8320819842253,23.0024706557494,168602.758288082,0.0,1.0
2010-09-07,23.64,24.43,23.5675,24.33,193200,22.3777121934944,23.125529140739,22.3090834230195,23.03086876767,204098.075822415,0.0,1.0
2010-09-08,24.14,24.29,23.69,23.74,167400,22.8510140588391,22.9930046184425,22.4250423800289,22.4723725665634,176842.742715694,0.0,1.0
2010-09-09,24.29,24.63,24.05,24.58,118600,22.9930046184425,23.3148498868768,22.765819723077,23.2675197003424,125290.019630116,0.0,1.0
2010-09-10,24.28,24.8,24.26,24.4,161400,22.9835385811356,23.475772521094,22.9646065065218,23.0971310288183,170504.293155992,0.0,1.0
2010-09-13,25.14,25.28,24.49,24.54,197000,23.8449479760628,23.9777360713949,23.2284318191638,23.2758561389253,207699.341804886,0.05,1.0
2010-09-14,25.13,25.64,24.95,24.97,205100,23.8354631121105,24.3191911736774,23.6647355609693,23.6837052888739,216239.26398062,0.0,1.0
2010-09-15,25.27,25.53,24.76,25.07,343600,23.9682512074426,24.2148576702022,23.4845231458757,23.7785539283968,362261.390071873,0.0,1.0
2010-09-16,24.8,25.55,24.26,25.22,245700,23.5224626016849,24.2338273981068,23.0102799482611,23.9208268876812,259044.305997261,0.0,1.0
2010-09-17,25.01,25.19,24.35,25.01,226900,23.721644744683,23.8923722958243,23.0956437238317,23.721644744683,239223.252058521,0.0,1.0
2010-09-20,25.95,26.04,24.66,25.16,235600,24.6132219561985,24.6985857317691,23.3896745063528,23.8639177039674,248395.761062087,0.0,1.0
2010-09-21,25.79,26.3,25.601,25.84,141300,24.4614641329618,24.9451921945287,24.2822002042635,24.5088884527233,148974.197954469,0.0,1.0
2010-09-22,25.05,26.0,24.89,25.71,109000,23.7595842004922,24.66064627596,23.6078263772555,24.3855852213435,114919.940389506,0.0,1.0
2010-09-23,24.46,25.34,24.35,24.81,158700,23.1999772273069,24.0346452551087,23.0956437238317,23.5319474656372,167319.215961601,0.0,1.0
2010-09-24,26.17,26.19,24.77,24.93,182600,24.8218889631489,24.8408586910535,23.494008009828,23.6457658330647,192517.257936915,0.0,1.0
2010-09-27,26.32,26.67,26.15,26.2,230400,24.9641619224333,25.2961321607635,24.8029192352443,24.8503435550058,242913.341887542,0.0,1.0
2010-09-28,26.13,26.48,25.55,26.48,217200,24.7839495073398,25.11591974567,24.2338273981068,25.11591974567,228996.431675235,0.0,1.0
2010-09-29,26.36,26.52,25.94,25.95,215000,25.0021013782425,25.1538592014792,24.6037370922462,24.6132219561985,226676.94663985,0.0,1.0
2010-09-30,26.38,26.85,26.08,26.63,379300,25.0210711061471,25.4668597119048,24.7365251875783,25.2581927049544,399900.306327884,0.0,1.0
2010-10-01,26.5,26.84,26.28,26.72,185900,25.1348894735746,25.4573748479525,24.9262224666241,25.343556480525,195996.485489991,0.0,1.0
2010-10-04,26.02,26.49,25.86,26.32,191800,24.6796160038645,25.1254046096223,24.5278581806279,24.9641619224333,202216.922630341,0.0,1.0
2010-10-05,27.17,27.22,26.32,26.44,160000,25.7703753583782,25.8177996781396,24.9641619224333,25.0779802898608,168689.820755237,0.0,1.0
2010-10-06,26.99,27.43,26.78,27.05,149800,25.5996478072369,26.0169818211378,25.4004656642388,25.6565569909507,157935.844682091,0.0,1.0
2010-10-07,26.73,27.3,26.7,27.28,130500,25.3530413444773,25.893678589758,25.3245867526204,25.8747088618534,137587.635053491,0.0,1.0
2010-10-08,26.89,27.03,26.56,26.82,191700,25.504799167714,25.6375872630461,25.1917986572883,25.4384051200479,202111.491492369,0.0,1.0
2010-10-11,26.88,27.2,26.79,26.94,89200,25.4953143037617,25.798829950235,25.4099505281911,25.5522234874754,94044.5750710448,0.0,1.0
2010-10-12,26.98,27.14,26.52,26.86,148100,25.5901629432846,25.7419207665213,25.1538592014792,25.4763445758571,156143.515336567,0.0,1.0
2010-10-13,27.61,27.93,26.96,27.15,141700,26.187709372279,26.4912250187524,25.57119321538,25.7514056304736,149395.922506357,0.0,1.0
2010-10-14,28.12,28.14,27.58,27.65,195100,26.6714374338459,26.6904071617505,26.1592547804221,26.2256488280882,205696.150183418,0.0,1.0
2010-10-15,28.66,28.92,28.17,28.67,462300,27.1836200872697,27.4302265500293,26.7188617536074,27.193104951222,487408.150844664,0.0,1.0
2010-10-18,29.0,29.09,28.4,28.73,321900,27.5061054616476,27.5914692372183,26.9370136245101,27.2500141349358,339382.833131944,0.0,1.0
2010-10-19,27.64,28.68,27.43,28.39,195600,26.2161639641359,27.2025898151743,26.0169818211378,26.9275287605578,206223.305873278,0.0,1.0
2010-10-20,27.97,28.24,27.49,27.88,137900,26.5291644745615,26.7852558012734,26.0738910048515,26.4438006989909,145389.539263421,0.0,1.0
2010-10-21,28.44,28.84,27.89,28.22,154000,26.9749530803193,27.354347638411,26.4532855629432,26.7662860733688,162363.952476916,0.0,1.0
2010-10-22,28.67,28.67,28.34,28.51,125900,27.193104951222,27.193104951222,26.8801044407964,27.0413471279853,132737.802706777,0.0,1.0
2010-10-25,29.65,30.31,29.03,29.03,371400,28.1226216185466,28.7486226393979,27.5345600535045,27.5345600535045,391571.246428096,0.0,1.0
2010-10-26,29.45,29.77,29.25,29.45,281500,27.9329243395008,28.2364399859742,27.743227060455,27.9329243395008,296788.653391246,0.0,1.0
2010-10-27,28.98,29.14,28.5,29.14,304100,27.4871357337431,27.6388935569797,27.031862264033,27.6388935569797,320616.090572923,0.0,1.0
2010-10-28,27.79,29.18,27.58,29.18,241000,26.3584369234203,27.6768330127889,26.1592547804221,27.6768330127889,254089.042512576,0.0,1.0
2010-10-29,27.9,28.33,27.62,27.65,261800,26.4627704268955,26.8706195768441,26.1971942362313,26.2256488280882,276018.719210757,0.0,1.0
2010-11-01,28.93,29.04,28.1,28.11,428300,27.4397114139816,27.5440449174568,26.6524677059413,26.6619525698936,451561.563934176,0.0,1.0
2010-11-02,29.35,29.65,29.02,29.33,209100,27.8380756999779,28.1226216185466,27.5250751895522,27.8191059720733,220456.509499501,0.0,1.0
2010-11-03,29.39,29.5,28.85,29.46,128100,27.876015155787,27.9803486592623,27.3638325023633,27.9424092034531,135057.287742162,0.0,1.0
2010-11-04,30.6,30.71,29.7905,29.99,246700,29.0236836940144,29.1280171974896,28.2558839570764,28.4451069929246,260098.617376982,0.0,1.0
2010-11-05,30.7,31.02,30.29,30.59,202000,29.1185323335373,29.4220479800107,28.7296529114934,29.0141988300621,212970.898703488,0.0,1.0
2010-11-08,30.31,30.67,30.15,30.51,116900,28.7486226393979,29.0900777416805,28.5968648161613,28.9383199184438,123249.000289296,0.0,1.0
2010-11-09,29.51,30.71,29.35,30.41,189700,27.9898335232146,29.1280171974896,27.8380756999779,28.8434712789209,200002.868732928,0.0,1.0
2010-11-10,30.93,31.0,29.42,29.6,320000,29.3366842044401,29.4030782521061,27.9044697476439,28.0751972987852,337379.641510474,0.0,1.0
2010-11-11,31.17,31.23,30.22,30.48,275100,29.5643209392951,29.6212301230088,28.6632588638273,28.9098653265869,290041.060561036,0.0,1.0
2010-11-12,30.79,31.22,30.53,30.73,319300,29.203896109108,29.6117452590565,28.9572896463484,29.1469869253942,336641.62354467,0.0,1.0
2010-11-15,30.6,31.21,30.58,30.93,85500,29.0236836940144,29.6022603951042,29.0047139661098,29.3366842044401,90143.6229660801,0.0,1.0
2010-11-16,31.87,31.89,30.09,30.25,673300,30.2282614159555,30.2472311438601,28.5399556324475,28.6917134556842,709867.851965635,0.0,1.0
2010-11-17,31.56,32.79,31.46,32.0,305200,29.9342306334345,31.1008688995664,29.8393819939116,30.3515646473353,321775.833090615,0.0,1.0
2010-11-18,33.06,33.19,32.02,32.02,312100,31.3569602262783,31.4802634576581,30.3705343752399,30.3705343752399,329050.581610685,0.0,1.0
2010-11-19,33.04,33.246,32.4,32.83,330100,31.3379904983737,31.533378695791,30.730959205427,31.1388083553756,348028.18644565,0.0,1.0
2010-11-22,33.19,33.34,32.58,32.83,227700,31.4802634576581,31.6225364169425,30.9016867565683,31.1388083553756,240066.701162297,0.0,1.0
2010-11-23,32.82,32.96,32.28,32.63,186200,31.1293234914233,31.2621115867554,30.6171408379995,30.9491110763298,196312.778903908,0.0,1.0
2010-11-24,34.16,34.19,32.99,33.17,119700,32.4002952610305,32.4287498528873,31.2905661786123,31.4612937297535,126201.072152512,0.0,1.0
2010-11-26,33.77,34.19,33.7,33.88,38000,32.0303855668911,32.4287498528873,31.963991519225,32.1347190703663,40063.8324293689,0.0,1.0
2010-11-29,33.36,33.68,32.661,33.41,135700,31.6415061448471,31.9450217913204,30.9785141545819,31.6889304646085,143070.054228036,0.0,1.0
2010-11-30,33.28,33.79,32.6601,32.9,283400,31.5656272332287,32.0493552947957,30.9776605168262,31.2052024030416,298791.845012715,0.0,1.0
2010-12-01,35.43,35.5,34.06,34.06,405400,33.6048729829716,33.6712670306376,32.3054466215075,32.3054466215075,427417.833338583,0.0,1.0
2010-12-02,36.35,36.37,35.3,35.43,188800,34.4774804665825,34.4964501944871,33.4815697515918,33.6048729829716,199053.98849118,0.0,1.0
2010-12-03,36.72,36.94,35.86,36.1,197200,34.8284204328173,35.0370874397677,34.0127221329202,34.2403588677752,207910.20408083,0.0,1.0
2010-12-06,36.22,37.02,35.96,36.45,221800,34.3541772352027,35.1129663513861,34.1075707724431,34.5723291061054,233846.264021948,0.0,1.0
2010-12-07,36.32,37.32,36.25,37.05,225900,34.4490258747256,35.3975122699548,34.3826318270596,35.1414209432429,238168.940678801,0.0,1.0
2010-12-08,36.45,36.77,35.8,36.47,206100,34.5723291061054,34.8758447525788,33.9558129492064,34.59129883401,217293.57536034,0.0,1.0
2010-12-09,36.91,37.52,36.64,37.23,362300,35.0086328479108,35.5872095490007,34.752541521199,35.3121484943842,381977.012872641,0.0,1.0
2010-12-10,37.33,37.66,36.88,36.99,204200,35.4069971339071,35.7199976443328,34.980178256054,35.0845117595292,215290.383738872,0.0,1.0
2010-12-13,36.81,37.49,36.75,37.49,287000,34.9137842083879,35.5587549571438,34.8568750246742,35.5587549571438,302587.365979707,0.0,1.0
2010-12-14,36.94,36.95,36.47,36.93,251100,35.0845117595292,35.0940094616839,34.6381197582574,35.0750140573745,264379.737234926,0.05,1.0
2010-12-15,36.83,37.94,36.74,36.83,227500,34.9800370358273,36.034281975001,34.8945577164348,34.9800370358273,239531.621748091,0.0,1.0
2010-12-16,37.55,37.56,36.64,36.94,159400,35.663871590967,35.6733692931217,34.7995806948876,35.0845117595292,167830.06816108,0.0,1.0
2010-12-17,37.64,37.74,36.9,37.46,375200,35.7493509103595,35.8443279319066,35.0465209509103,35.5783922715745,395042.920790698,0.0,1.0
2010-12-20,37.97,38.19,37.42,37.67,164700,36.0627750814652,36.271724528869,35.5404014629557,35.7778440168236,173410.365283123,0.0,1.0
2010-12-21,38.69,38.83,38.07,38.23,157700,36.7466096366049,36.8795774667709,36.1577521030123,36.3097153374878,166040.161537028,0.0,1.0
2010-12-22,38.02,38.85,37.77,38.66,128900,36.1102635922388,36.8985728710804,35.8728210383708,36.7181165301407,135717.037553094,0.0,1.0
2010-12-23,37.89,38.32,37.66,38.04,74900,35.9867934642274,36.3951946568803,35.7683463146689,36.1292589965482,78861.1800832177,0.0,1.0
2010-12-27,38.2,38.25,37.511,37.54,58900,36.2812222310237,36.3287107417973,35.6268305525636,35.6543738888123,62015.0000921431,0.0,1.0
2010-12-28,37.81,38.52,37.49,38.26,98900,35.9108118469897,36.5851486999747,35.6068853780387,36.338208443952,104130.450069829,0.0,1.0
2010-12-29,37.69,37.9799,37.67,37.88,98800,35.7968394211331,36.0721778065983,35.7778440168236,35.9772957620727,104025.161444885,0.0,1.0
2010-12-30,37.83,38.18,37.7,37.7,104200,35.9298072512991,36.2622268267143,35.8063371232878,35.8063371232878,109710.747191873,0.0,1.0
2010-12-31,36.82,37.77,36.71,37.65,274700,34.9705393336726,35.8728210383708,34.8660646099707,35.7588486125142,289227.852721761,0.0,1.0
2011-01-03,37.88,38.16,37.12,37.2,747800,35.9772957620727,36.2432314224048,35.2554703983141,35.3314520155519,787348.337332846,0.0,1.0
2011-01-04,36.45,38.24,35.76,38.13,536100,34.619124353948,36.3192130396426,33.9637829052724,36.2147383159407,564452.318325941,0.0,1.0
2011-01-05,36.53,36.65,36.216,36.31,369400,34.6951059711857,34.8090783970424,34.3968781235276,34.4861565237819,388936.180543934,0.0,1.0
2011-01-06,36.5,36.79,36.14,36.6,149700,34.6666128647216,34.9420462272084,34.3246955871517,34.7615898862688,157617.071541491,0.0,1.0
2011-01-07,35.77,36.84,35.15,36.55,449100,33.9732806074272,34.989534737982,33.3844230738346,34.7141013754952,472851.214624473,0.0,1.0
2011-01-10,36.18,36.33,35.01,35.44,179100,34.3626863957706,34.5051519280914,33.2514552436686,33.6598564363214,188571.927275091,0.0,1.0
2011-01-11,36.49,36.61,36.01,36.39,168200,34.6571151625669,34.7710875884235,34.2012254591404,34.5621381410197,177095.467156171,0.0,1.0
2011-01-12,37.11,37.15,36.67,36.72,117200,35.2459726961594,35.2839635047783,34.8280738013518,34.8755623121254,123398.268434621,0.0,1.0
2011-01-13,37.4,37.63,37.12,37.16,133400,35.5214060586462,35.7398532082047,35.2554703983141,35.293461206933,140455.025675584,0.0,1.0
2011-01-14,37.58,38.03,37.16,37.38,267900,35.6923646974312,36.1197612943935,35.293461206933,35.5024106543368,282068.226225554,0.0,1.0
2011-01-18,37.5,37.59,36.84,37.39,122700,35.6163830801934,35.7018623995859,34.989534737982,35.5119083564915,129189.142806553,0.0,1.0
2011-01-19,35.91,37.52,35.84,37.35,294300,34.1062484375932,35.6353784845029,34.0397645225102,35.4739175478726,309864.423210827,0.0,1.0
2011-01-20,35.21,35.99,35.09,35.59,151400,33.4414092867629,34.182230054831,33.3274368609063,33.8023219686422,159406.978165543,0.0,1.0
2011-01-21,34.74,35.7,34.66,35.55,204900,32.9950172854912,33.9067966923441,32.9190356682534,33.7643311600234,215736.392510698,0.0,1.0
2011-01-24,35.06,35.1,34.5,34.81,245800,33.2989437544422,33.336934563061,32.7670724337779,33.0615012005742,258799.440112882,0.0,1.0
2011-01-25,35.29,35.32,34.53,34.92,146100,33.5173909040007,33.5458840104648,32.7955655402421,33.1659759242761,153826.681043499,0.0,1.0
2011-01-26,35.85,36.2,35.26,35.35,249800,34.0492622246649,34.38168180008,33.4888977975365,33.574377116929,263010.985110651,0.0,1.0
2011-01-27,35.58,35.9,35.36,35.73,231500,33.7928242664875,34.0967507354385,33.5838748190837,33.9352897988083,243743.16674586,0.0,1.0
2011-01-28,33.76,35.64,33.37,35.53,479700,32.0642424743288,33.8498104794158,31.6938320902948,33.7453357557139,505069.533857403,0.0,1.0
2011-01-31,34.76,34.81,33.19,33.9,494100,33.0140126898006,33.0615012005742,31.5228734515098,32.1972103044948,520231.095849371,0.0,1.0
2011-02-01,36.01,36.27,35.07,35.07,298500,34.2012254591404,34.4481657151631,33.3084414565969,33.3084414565969,314286.545458484,0.0,1.0
2011-02-02,37.84,39.15,37.13,37.13,636600,35.9393049534538,37.1835039357219,35.2649681004688,35.2649681004688,670267.386394879,0.0,1.0
2011-02-03,38.38,39.73,37.52,37.79,429000,36.4521808698086,37.7343706606956,35.6353784845029,35.8918164426802,451688.201010686,0.0,1.0
2011-02-04,38.96,39.1,38.45,38.45,405200,37.0030475947823,37.1360154249483,36.5186647848916,36.5186647848916,426629.508273962,0.0,1.0
2011-02-07,39.32,39.58,38.81,38.91,335300,37.3449648723521,37.5919051283748,36.8605820624615,36.9555590840087,353032.759437956,0.0,1.0
2011-02-08,39.34,39.44,39.0,39.16,197100,37.3639602766616,37.4589372982087,37.0410384034011,37.1930016378766,207523.879765049,0.0,1.0
2011-02-09,39.02,39.5,38.66,39.38,214600,37.0600338077106,37.5159235111371,36.7181165301407,37.4019510852804,225949.389130287,0.0,1.0
2011-02-10,39.14,39.18,38.09,38.56,214800,37.1740062335672,37.2119970421861,36.1767475073218,36.6231395085935,226159.966380176,0.0,1.0
2011-02-11,39.76,39.77,38.9,38.9,128900,37.7628637671597,37.7723614693145,36.946061381854,36.946061381854,135717.037553094,0.0,1.0
2011-02-14,40.32,40.41,39.77,39.99,458900,38.294735087824,38.3802144072164,37.7723614693145,37.9813109167183,483169.499869006,0.0,1.0
2011-02-15,39.68,40.06,39.43,39.91,366600,37.686882149922,38.0477948318013,37.449439596054,37.9053292994805,385988.099045495,0.0,1.0
2011-02-16,39.92,40.13,39.75,39.98,125900,37.9148270016352,38.1142787468843,37.753366065005,37.9718132145635,132558.378804768,0.0,1.0
2011-02-17,39.72,40.0201,39.64,39.73,208700,37.7248729585409,38.009899000204,37.6488913413031,37.7343706606956,219737.360258578,0.0,1.0
2011-02-18,39.68,39.94,39.54,39.94,248600,37.686882149922,37.9338224059447,37.5539143197559,37.9338224059447,261747.521611321,0.0,1.0
2011-02-22,37.14,39.25,37.12,39.03,306900,35.2744658026236,37.2784809572691,35.2554703983141,37.0695315098653,323130.789953798,0.0,1.0
2011-02-23,35.06,37.33,34.96,36.9,537200,33.2989437544422,35.4549221435632,33.203966732895,35.0465209509103,565610.493200327,0.0,1.0
2011-02-24,35.24,35.64,34.76,34.97,465600,33.4699023932271,33.8498104794158,33.0140126898006,33.2134644350497,490223.837740269,0.0,1.0
2011-02-25,36.1,36.15,35.27,35.33,245700,34.2867047785329,34.3341932893064,33.4983954996912,33.5553817126195,258694.151487938,0.0,1.0
2011-02-28,36.63,36.75,36.3,36.38,281000,34.7900829927329,34.9040554185895,34.4766588216272,34.552640438865,295861.036093247,0.0,1.0
2011-03-01,35.83,37.04,35.77,36.98,258900,34.0302668203555,35.1794887810764,33.9732806074272,35.1225025681481,272592.249980575,0.0,1.0
2011-03-02,35.79,36.11,35.34,35.76,163000,33.9922760117366,34.2962024806876,33.5648794147743,33.9637829052724,171620.458659072,0.0,1.0
2011-03-03,37.03,37.24,36.35,36.37,264000,35.1699910789217,35.3694428241707,34.5241473324008,34.5431427367102,277961.96985273,0.0,1.0
2011-03-04,36.42,37.08,35.74,36.8,192700,34.5906312474838,35.2174795896952,33.944787500963,34.9515439293631,202891.180267504,0.0,1.0
2011-03-07,35.89,36.64,35.32,36.61,540200,34.0872530332838,34.7995806948876,33.5458840104648,34.7710875884235,568769.151948654,0.0,1.0
2011-03-08,36.91,37.04,35.59,35.91,319600,35.056018653065,35.1794887810764,33.8023219686422,34.1062484375932,336502.445321714,0.0,1.0
2011-03-09,36.85,37.05,36.28,36.835,214900,34.9990324401367,35.1889864832311,34.4576634173178,34.9847858869046,226265.25500512,0.0,1.0
2011-03-10,35.55,36.22,35.34,36.13,294300,33.7643311600234,34.4006772043895,33.5648794147743,34.315197884997,309864.423210827,0.0,1.0
2011-03-11,35.41,35.63,34.78,35.24,215600,33.6788518406309,33.8880963310273,33.079651709041,33.5171629162336,226682.193209143,0.05,1.0
2011-03-14,34.85,35.45,34.52,34.88,239000,33.1462295014399,33.7168962934302,32.8323627658452,33.1747628410394,251284.991544458,0.0,1.0
2011-03-15,34.5,34.77,33.28,33.28,199300,32.8133405394455,33.0701405958412,31.6529847290651,31.6529847290651,209544.346505484,0.0,1.0
2011-03-16,34.12,34.69,33.65,34.38,280600,32.4519182378516,32.9940516902425,32.0048959174592,32.6992071810474,295023.29969613,0.0,1.0
2011-03-17,34.36,35.21,34.24,34.97,175300,32.6801849546478,33.4886295766341,32.5660515962497,33.2603628598379,184310.707187211,0.0,1.0
2011-03-18,34.84,35.57,34.61,34.85,356300,33.13671838824,33.8310296518283,32.9179627846437,33.1462295014399,374614.403712513,0.0,1.0
2011-03-21,36.04,36.15,35.43,35.56,131400,34.2780519722208,34.382674217419,33.6978740670306,33.8215185386285,138154.175267539,0.0,1.0
2011-03-22,34.93,36.22,34.8,36.07,307200,33.2223184070386,34.4492520098179,33.0986739354407,34.3065853118203,322990.583273881,0.0,1.0
2011-03-23,35.36,35.64,34.61,34.86,252600,33.6312962746317,33.8976074442272,32.9179627846437,33.1557406146397,265584.053824812,0.0,1.0
2011-03-24,36.15,36.47,35.44,35.78,177000,34.382674217419,34.6870298398138,33.7073851802304,34.0307630290249,186098.089972256,0.0,1.0
2011-03-25,36.51,37.15,36.19,36.4,208600,34.7250742926132,35.3337855374029,34.4207186702183,34.620452047415,219322.381741314,0.0,1.0
2011-03-28,36.18,36.67,36.11,36.57,106900,34.4112075570185,34.8772521038106,34.3446297646196,34.7821409718122,112394.835130136,0.0,1.0
2011-03-29,36.44,36.53,35.81,36.07,81200,34.6584965002143,34.7440965190129,34.0592963686245,34.3065853118203,85373.8130268203,0.0,1.0
2011-03-30,36.43,36.77,36.31,36.77,171600,34.6489853870145,34.972363235809,34.5348520286164,34.972363235809,180420.521125645,0.0,1.0
2011-03-31,37.55,37.58,36.43,36.45,219700,35.7142300653965,35.742763404996,34.6489853870145,34.6680076134142,230992.939926015,0.0,1.0
2011-04-01,37.7,38.0,37.47,38.0,192200,35.8568967633941,36.1422301593892,35.6381411597978,36.1422301593892,202079.394873828,0.0,1.0
2011-04-04,38.06,38.17,37.44,37.89,133000,36.1992968385883,36.3039190837865,35.6096078201982,36.037607914191,139836.417888757,0.0,1.0
2011-04-05,38.34,38.755,37.78,38.02,134600,36.4656080081838,36.8603192059771,35.9329856689928,36.1612523857889,141518.660509975,0.0,1.0
2011-04-06,38.61,38.8915,38.16,38.69,151000,36.7224080645794,36.9901459011549,36.2944079705867,36.7984969701782,158761.647377461,0.0,1.0
2011-04-07,38.13,38.875,38.01,38.58,186800,36.2658746309872,36.9744525643752,36.1517412725891,36.6938747249799,196401.826027217,0.0,1.0
2011-04-08,37.75,38.51,37.37,38.51,197000,35.9044523293933,36.6272969325811,35.5430300277994,36.6272969325811,207126.122737482,0.0,1.0
2011-04-11,37.5,37.82,37.26,37.75,141000,35.6666744993973,35.9710301217921,35.4384077826011,35.9044523293933,148247.630994848,0.0,1.0
2011-04-12,36.68,37.47,36.6,37.02,139800,34.8867632170105,35.6381411597978,34.8106743114118,35.210141065805,146985.949028934,0.0,1.0
2011-04-13,36.64,37.12,36.24,36.95,124200,34.8487187642111,35.3052521978034,34.4682742362175,35.1435632734061,130584.083472058,0.0,1.0
2011-04-14,36.74,36.76,36.16,36.16,147700,34.9438298962095,34.9628521226092,34.3921853306188,34.3921853306188,155292.021971199,0.0,1.0
2011-04-15,37.4,37.44,36.6,36.65,183400,35.5715633673989,35.6096078201982,34.8106743114118,34.8582298774109,192827.060457128,0.0,1.0
2011-04-18,36.56,36.67,35.97,36.61,276900,34.7726298586124,34.8772521038106,34.2114741798219,34.8201854246116,291133.113634563,0.0,1.0
2011-04-19,36.51,36.79,36.28,36.66,120400,34.7250742926132,34.9913854622087,34.5063186890169,34.8677409906108,126588.757246664,0.0,1.0
2011-04-20,37.63,37.87,36.99,37.34,125500,35.7903189709952,36.0185856877913,35.1816077262055,35.5144966881999,131950.905601797,0.0,1.0
2011-04-21,37.74,38.15,37.4203,37.85,89300,35.8949412161934,36.2848968573868,35.5908709271946,35.9995634613917,93890.1662967371,0.0,1.0
2011-04-25,37.57,38.19,37.29,37.58,78900,35.7332522917962,36.3229413101862,35.4669411222007,35.742763404996,82955.589258819,0.0,1.0
2011-04-26,38.9,39.03,37.67,37.81,259200,36.9982303473748,37.1218748189727,35.8283634237946,35.9615190085923,272523.304637337,0.0,1.0
2011-04-27,39.25,39.33,37.55,38.5,316800,37.3311193093692,37.4072082149679,35.7142300653965,36.6177858193812,333084.03900119,0.0,1.0
2011-04-28,38.79,39.48,38.41,39.23,234000,36.8936081021766,37.5498749129655,36.5321858005827,37.3120970829695,246027.983353152,0.0,1.0
2011-04-29,38.03,39.21,37.9,38.98,324000,36.1707634989888,37.2930748565698,36.0471190273909,37.0743192529735,340654.130796671,0.0,1.0
2011-05-02,39.22,39.42,38.3,38.3,612100,37.3025859697696,37.4928082337664,36.4275635553844,36.4275635553844,643562.942779762,0.0,1.0
2011-05-03,38.4,39.18,38.23,39.06,311400,36.5226746873828,37.2645415169703,36.3609857629855,37.1504081585722,327406.470154579,0.0,1.0
2011-05-04,37.92,38.62,37.63,38.37,353900,36.0661412537905,36.7319191777793,35.7903189709952,36.4941413477833,372091.039780686,0.0,1.0
2011-05-05,37.5,38.38,37.22,37.53,175900,35.6666744993973,36.5036524609831,35.4003633298018,35.6952078389968,184941.548170168,0.0,1.0
2011-05-06,37.51,38.13,37.36,38.05,182100,35.6761856125971,36.2658746309872,35.5335189145995,36.1897857253884,191460.238327389,0.0,1.0
2011-05-09,38.02,38.2,37.18,37.22,121000,36.1612523857889,36.332452423386,35.3623188770024,35.4003633298018,127219.598229621,0.0,1.0
2011-05-10,39.06,39.1,38.16,38.33,142300,37.1504081585722,37.1884526113716,36.2944079705867,36.456096894984,149614.453124588,0.0,1.0
2011-05-11,37.82,38.86,37.61,38.86,145000,35.9710301217921,36.9601858945754,35.7712967445955,36.9601858945754,152453.237547893,0.0,1.0
2011-05-12,38.47,38.59,37.05,37.52,230000,36.5892524797817,36.7033858381798,35.2386744054045,35.685696725797,241822.376800106,0.0,1.0
2011-05-13,37.6,38.52,37.3,38.45,254600,35.7617856313957,36.6368080457809,35.4764522354005,36.570230253382,267686.857101335,0.0,1.0
2011-05-16,36.75,37.6,36.74,37.32,202800,34.9533410094093,35.7617856313957,34.9438298962095,35.4954744618002,213224.252239398,0.0,1.0
2011-05-17,35.89,36.53,35.69,36.38,154600,34.1353852742232,34.7440965190129,33.9451630102264,34.6014298210153,162546.693275202,0.0,1.0
2011-05-18,37.2,37.325,35.86,36.0,261500,35.3813411034021,35.5002300184001,34.1068519346236,34.2400075194214,274941.528405339,0.0,1.0
2011-05-19,36.95,37.55,36.51,37.55,141000,35.1435632734061,35.7142300653965,34.7250742926132,35.7142300653965,148247.630994848,0.0,1.0
2011-05-20,36.68,36.94,35.83,36.64,271100,34.8867632170105,35.1340521602063,34.0783185950241,34.8487187642111,285034.984132647,0.0,1.0
2011-05-23,35.36,35.91,35.35,35.53,139000,33.6312962746317,34.1544075006228,33.6217851614318,33.792985199029,146144.827718325,0.0,1.0
2011-05-24,34.75,35.61,34.72,35.55,201400,33.0511183694415,33.8690741046277,33.022585029842,33.8120074254286,211752.289945832,0.0,1.0
2011-05-25,35.55,35.74,34.33,34.61,244000,33.8120074254286,33.9927185762256,32.6516516150482,32.9179627846437,256541.999735765,0.0,1.0
2011-05-26,35.66,36.0,34.78,35.39,261400,33.9166296706269,34.2400075194214,33.079651709041,33.6598296142312,274836.388241512,0.0,1.0
2011-05-27,35.68,35.98,35.55,35.86,155800,33.9356518970265,34.2209852930217,33.8120074254286,34.1068519346236,163808.375241116,0.0,1.0
2011-05-31,35.94,36.18,35.27,36.18,524200,34.2304964062215,34.4590806894017,33.5923652823437,34.4590806894017,550379.047280653,0.05,1.0
2011-06-01,34.12,35.92,34.11,35.84,315700,32.4970655921057,34.2114477159565,32.4875412469732,34.1352529548965,331466.358692297,0.0,1.0
2011-06-02,34.48,34.66,34.12,34.24,172100,32.8399420168759,33.011380229261,32.4970655921057,32.6113577336958,180694.837918734,0.0,1.0
2011-06-03,33.43,34.125,33.31,33.8,281800,31.8398857779629,32.501827764672,31.7255936363728,32.1922865478656,295873.36040383,0.0,1.0
2011-06-06,33.06,33.69,32.57,33.33,430200,31.4874850080602,32.087518751408,31.0207920965675,31.7446423266378,451684.597749212,0.0,1.0
2011-06-07,33.18,33.5,32.96,33.4,250000,31.6017771496503,31.9065561938904,31.3922415567352,31.8113127425654,262485.238115534,0.0,1.0
2011-06-08,32.27,33.0,32.1,32.92,280700,30.7350617425924,31.4303389372652,30.5731478753398,31.3541441762052,294718.425356121,0.0,1.0
2011-06-09,32.72,32.91,32.36,32.44,204600,31.1636572735551,31.3446198310727,30.8207808487849,30.8969756098449,214817.918873753,0.0,1.0
2011-06-10,31.65,32.43,31.42,32.43,243200,30.1445523443771,30.8874512647124,29.9254924063295,30.8874512647124,255345.639638791,0.0,1.0
2011-06-13,31.28,31.96,31.21,31.96,177800,29.7921515744744,30.4398070434847,29.7254811585469,30.4398070434847,186679.501347768,0.0,1.0
2011-06-14,32.14,32.45,31.57,31.73,287600,30.6112452558698,30.9064999549774,30.068357583317,30.2207471054371,301963.01792811,0.0,1.0
2011-06-15,31.85,32.46,31.57,31.73,314200,30.3350392470272,30.9160243001099,30.068357583317,30.2207471054371,329891.447263603,0.0,1.0
2011-06-16,32.26,32.57,31.62,31.83,232600,30.7255373974599,31.0207920965675,30.1159793089796,30.3159905567622,244216.265542693,0.0,1.0
2011-06-17,32.48,33.34,32.36,32.56,432500,30.935072990375,31.7541666717704,30.8207808487849,31.011267751435,454099.461939873,0.0,1.0
2011-06-20,32.65,33.06,32.31,32.34,326100,31.0969868576275,31.4874850080602,30.7731591231224,30.8017321585199,342385.744597903,0.0,1.0
2011-06-21,33.38,33.49,32.98,32.98,274200,31.7922640523004,31.8970318487579,31.4112902470002,31.4112902470002,287893.809165118,0.0,1.0
2011-06-22,33.14,33.435,33.04,33.11,193500,31.5636797691203,31.8446479505292,31.4684363177952,31.5351067337227,203163.574301423,0.0,1.0
2011-06-23,32.97,33.1,32.05,32.63,159700,31.4017659018677,31.5255823885902,30.5255261496773,31.0779381673625,167675.570108203,0.0,1.0
2011-06-24,32.42,33.32,32.24,33.1,230500,30.8779269195799,31.7351179815053,30.7064887071949,31.5255823885902,242011.389542523,0.0,1.0
2011-06-27,32.95,33.18,32.12,32.35,139100,31.3827172116027,31.6017771496503,30.5921965656048,30.8112565036524,146046.786487483,0.0,1.0
2011-06-28,33.64,33.67,32.69,32.89,173700,32.0398970257455,32.068470061143,31.1350842381576,31.3255711408076,182374.743442673,0.0,1.0
2011-06-29,34.15,34.25,33.38,33.86,167300,32.5256386275032,32.6208820788283,31.7922640523004,32.2494326186606,175655.121346916,0.0,1.0
2011-06-30,34.86,35.02,34.07,34.2,196800,33.2018671319111,33.3542566540311,32.4494438664432,32.5732603531658,206628.379444548,0.0,1.0
2011-07-01,36.51,36.64,34.8,35.1,379800,34.7733840787743,34.8972005654969,33.144721061116,33.4304514150912,398767.57374512,0.0,1.0
2011-07-05,36.69,37.05,36.38,36.51,258400,34.9448222911594,35.2876987159296,34.6495675920518,34.7733840787743,271304.742116216,0.0,1.0
2011-07-06,36.61,36.82,36.22,36.56,148300,34.8686275300994,35.068638777882,34.4971780699317,34.8210058044368,155706.243250135,0.0,1.0
2011-07-07,37.46,37.87,36.92,36.99,142500,35.6781968663623,36.0686950167949,35.163882229207,35.2305526451345,149616.585725854,0.0,1.0
2011-07-08,36.66,36.95,36.35,36.78,150700,34.9162492557619,35.1924552646045,34.6209945566542,35.0305413973519,158226.101536044,0.0,1.0
2011-07-11,36.02,36.54,35.53,36.085,228200,34.3066911672816,34.8019571141718,33.8399982557889,34.3685994106429,239596.52535186,0.0,1.0
2011-07-12,35.67,36.08,35.37,35.72,249200,33.9733390876439,34.3638372380766,33.6876087336688,34.0209608133065,261645.285353565,0.0,1.0
2011-07-13,36.67,37.03,35.76,35.79,284600,34.9257736008944,35.2686500256646,34.0590581938365,34.087631229234,298813.195070724,0.0,1.0
2011-07-14,36.0,36.99,35.89,36.78,349700,34.2876424770166,35.2305526451345,34.182874680559,35.0305413973519,367164.351076009,0.0,1.0
2011-07-15,36.58,36.699,36.04,36.2,241400,34.8400544947018,34.9533942017787,34.3257398575466,34.4781293796667,253455.74592436,0.0,1.0
2011-07-18,35.78,36.5,35.5704,36.36,169000,34.0781068841015,34.7638597336418,33.8784766101242,34.6305189017867,177440.020966101,0.0,1.0
2011-07-19,36.5,36.8,36.06,36.15,180900,34.7638597336418,35.0495900876169,34.3447885478116,34.4305076540041,189934.318300401,0.0,1.0
2011-07-20,36.25,36.83,36.04,36.61,111800,34.5257511053292,35.0781631230145,34.3257398575466,34.8686275300994,117383.398485267,0.0,1.0
2011-07-21,36.5,36.82,36.19,36.48,275700,34.7638597336418,35.068638777882,34.4686050345342,34.7448110433768,289468.720593811,0.0,1.0
2011-07-22,36.42,36.68,36.03,36.52,226300,34.6876649725818,34.9352979460269,34.3162155124141,34.7829084239068,237601.637542181,0.0,1.0
2011-07-25,36.06,36.44,35.72,35.89,170300,34.3447885478116,34.7067136628468,34.0209608133065,34.182874680559,178804.944204302,0.0,1.0
2011-07-26,35.39,36.16,35.34,36.06,128900,33.7066574239338,34.4400319991367,33.6590356982713,34.3447885478116,135337.388772369,0.0,1.0
2011-07-27,34.09,35.12,33.63,35.06,308400,32.4684925567082,33.4495001053562,32.030372680613,33.3923540345612,323801.789739323,0.0,1.0
2011-07-28,37.33,38.26,35.7,36.93,503600,35.5543803796397,36.4401444769626,34.0019121230414,35.1734065743395,528750.263659932,0.0,1.0
2011-07-29,36.85,38.17,36.23,36.6,422800,35.0972118132795,36.3544253707701,34.5067024150642,34.8591031849669,443915.034700991,0.0,1.0
2011-08-01,36.62,37.44,36.02,37.3,269600,34.8781518752319,35.6591481760972,34.3066911672816,35.5258073442422,283064.080783792,0.0,1.0
2011-08-02,35.17,37.12,35.15,36.22,324100,33.4971218310187,35.3543691318571,33.4780731407537,34.4971780699317,340285.862692978,0.0,1.0
2011-08-03,35.18,35.39,33.82,35.15,310500,33.5066461761512,33.7066574239338,32.2113352381306,33.4780731407537,326006.665739493,0.0,1.0
2011-08-04,32.33,34.65,32.3,34.44,302300,30.7922078133874,33.0018558841285,30.7636347779899,32.8018446363459,317397.149929304,0.0,1.0
2011-08-05,31.28,33.07,30.16,32.98,503200,29.7921515744744,31.4970093531927,28.7254249196339,31.4112902470002,528330.287278947,0.0,1.0
2011-08-08,27.63,30.92,27.62,30.05,469400,26.3157656011102,29.4492751497042,26.3062412559777,28.6206571231763,492842.283085727,0.0,1.0
2011-08-09,30.56,30.56,27.15,28.49,601800,29.1063987249341,29.1063987249341,25.85859703475,27.1348592825056,631854.465191713,0.0,1.0
2011-08-10,28.56,30.25,28.5,28.91,537700,27.2015296984332,28.8111440258264,27.1443836276381,27.5348817780708,564553.25013889,0.0,1.0
2011-08-11,30.9,31.56,28.65,28.73,353600,29.4302264594392,30.0588332381845,27.2872488046257,27.3634435656857,371259.120790612,0.0,1.0
2011-08-12,30.97,31.3408,30.48,31.34,168100,29.4968968753668,29.85005959288,29.030203963874,29.8492976452694,176495.074108885,0.0,1.0
2011-08-15,31.75,31.84,30.9,31.34,168600,30.2397957957021,30.3255149018947,29.4302264594392,29.8492976452694,177020.044585116,0.0,1.0
2011-08-16,31.29,31.63,30.66,31.23,321000,29.8016759196069,30.1255036541121,29.2016421762591,29.7445298488119,337031.045740346,0.0,1.0
2011-08-17,30.02,31.29,29.2,31.29,524100,28.5920840877788,29.8016759196069,27.8110877869134,29.8016759196069,550274.053185406,0.0,1.0
2011-08-18,28.02,28.68,27.58,28.62,635300,26.6872150612779,27.3158218400232,26.2681438754477,27.2586757692282,667027.487099195,0.0,1.0
2011-08-19,27.1,28.805,27.03,27.33,501400,25.8109753090875,27.4348761541795,25.7443048931599,26.0300352471351,526440.393564515,0.0,1.0
2011-08-22,26.59,28.02,26.37,27.97,460200,25.3252337073297,26.6872150612779,25.1156981144146,26.6395933356154,483182.826323076,0.0,1.0
2011-08-23,27.7,27.83,26.54,26.73,632400,26.3824360170378,26.5062525037603,25.2776119816672,25.4585745391848,663982.658337054,0.0,1.0
2011-08-24,27.89,28.0,27.25,27.77,596400,26.5633985745553,26.6681663710129,25.953840486075,26.4491064329653,626184.784048419,0.0,1.0
2011-08-25,27.58,28.58,27.16,28.22,486600,26.2681438754477,27.2205783886982,25.8681213798825,26.877701963928,510901.267468076,0.0,1.0
2011-08-26,28.76,29.1,26.9,27.33,259900,27.3920166010832,27.7158443355884,25.6204884064374,26.0300352471351,272879.65354491,0.0,1.0
2011-08-29,29.82,29.85,29.09,29.09,323700,28.4015971851287,28.4301702205263,27.7063199904559,27.7063199904559,339865.886311994,0.0,1.0
2011-08-30,30.31,30.59,29.19,29.61,221300,28.8682900966215,29.1349717603316,27.8015634417809,28.2015859373461,232351.93277987,0.0,1.0
2011-08-31,30.51,30.93,29.97,30.61,259000,29.1063987249341,29.5070767801446,28.5912412253777,29.201798261889,271489.787337746,0.05,1.0
2011-09-01,29.93,30.91,29.71,30.43,305600,28.5530814105958,29.4879968727536,28.343202429295,29.0300790953702,320336.984596197,0.0,1.0
2011-09-02,28.53,29.18,28.37,28.92,469800,27.2174878932274,27.8375848834342,27.0648486340996,27.5895460873515,492455.220429627,0.0,1.0
2011-09-06,28.03,28.13,27.18,27.38,248800,26.740490208453,26.8358897454079,25.9295941443366,26.1203932182463,260797.911542978,0.0,1.0
2011-09-07,29.74,29.78,28.47,28.64,269500,28.3718222903815,28.4099821051635,27.1602481710545,27.3224273838778,282496.130067655,0.0,1.0
2011-09-08,28.99,29.97,28.74,29.4,386100,27.6563257632199,28.5912412253777,27.4178269208327,28.0474638647349,404718.945525497,0.0,1.0
2011-09-09,28.68,29.275,28.14,28.58,621700,27.3605871986598,27.9282144435413,26.8454296991034,27.2651876617049,651680.311922303,0.0,1.0
2011-09-12,28.72,28.92,27.75,28.42,255600,27.3987470134417,27.5895460873515,26.4733715049794,27.1125484025771,267925.82873949,0.0,1.0
2011-09-13,29.6,29.96,28.78,28.87,289300,28.2382629386447,28.5817012716822,27.4559867356146,27.541846318874,303250.947786911,0.0,1.0
2011-09-14,30.42,30.99,29.07,29.86,299300,29.0205391416747,29.5643165023175,27.7326453927838,28.4863017347274,313733.178958253,0.0,1.0
2011-09-15,30.99,31.1,30.06,30.82,188900,29.5643165023175,29.6692559929679,28.6771008086371,29.4021372894942,198009.346826642,0.0,1.0
2011-09-16,31.06,31.29,30.56,31.21,263800,29.6310961781859,29.8505151131821,29.1540984934115,29.7741954836182,276521.25829999,0.0,1.0
2011-09-19,30.13,30.39,29.53,30.32,225100,28.7438804845055,28.9919192805882,28.1714832627762,28.9251396047198,235955.023666899,0.0,1.0
2011-09-20,29.85,30.85,29.83,30.33,289300,28.4767617810319,29.4307571505807,28.4576818736409,28.9346795584153,303250.947786911,0.0,1.0
2011-09-21,27.82,30.13,27.77,29.77,246600,26.5401511808478,28.7438804845055,26.4924514123704,28.400442151468,258491.820685283,0.0,1.0
2011-09-22,26.43,27.21,25.47,27.21,441100,25.214097617175,25.958214005423,24.2982620624081,25.958214005423,462371.216967875,0.0,1.0
2011-09-23,27.04,27.63,26.38,26.38,214400,25.7960347925997,26.3588920606335,25.1663978486975,25.1663978486975,224739.036313563,0.0,1.0
2011-09-26,27.83,27.9,26.19,27.38,260700,26.5496911345433,26.6164708104117,24.9851387284832,26.1203932182463,273271.766636874,0.0,1.0
2011-09-27,28.63,29.63,28.21,28.67,299900,27.3128874301823,28.2668827997311,26.9122093749718,27.3510472449643,314362.112828533,0.0,1.0
2011-09-28,26.76,29.05,26.76,28.67,272300,25.5289160891261,27.7135654853928,25.5289160891261,27.3510472449643,285431.15479563,0.0,1.0
2011-09-29,27.42,27.892,26.42,27.57,259200,26.1585530330283,26.6088388474553,25.2045576634795,26.3016523384606,271699.431961173,0.0,1.0
2011-09-30,25.79,27.44,25.71,26.82,340900,24.6035405806637,26.1776329404192,24.5272209510998,25.586155811299,357339.260631034,0.0,1.0
2011-10-03,23.93,26.27,23.93,25.61,457800,22.8291091933029,25.0614583580471,22.8291091933029,24.4318214141449,479876.543024017,0.0,1.0
2011-10-04,25.29,25.36,23.24,23.67,721300,24.1265428958893,24.1933225717577,22.1708523883143,22.5810703972202,756083.334388866,0.0,1.0
2011-10-05,25.52,25.9,24.85,25.23,482000,24.3459618308855,24.7084800713141,23.7067849332878,24.0693031737164,505243.542458664,0.0,1.0
2011-10-06,26.27,26.33,25.3,25.5,512600,25.0614583580471,25.1186980802201,24.1360828495848,24.3268819234946,537319.169842969,0.0,1.0
2011-10-07,26.11,26.83,25.57,26.27,379000,24.9088190989193,25.5956957649945,24.393661599363,25.0614583580471,397276.561393845,0.0,1.0
2011-10-10,28.02,28.05,26.64,26.82,277500,26.7309502547576,26.759570115844,25.4144366447802,25.586155811299,290881.915004727,0.0,1.0
2011-10-11,28.21,28.36,27.5,27.61,198100,26.9122093749718,27.0553086804041,26.2348726625922,26.3398121532425,207652.999504276,0.0,1.0
2011-10-12,28.91,29.19,28.41,28.41,324000,27.580006133656,27.8471248371297,27.1030084488816,27.1030084488816,339624.289951466,0.0,1.0
2011-10-13,28.63,28.79,28.1,28.69,201200,27.3128874301823,27.4655266893101,26.8072698843215,27.3701271523553,210902.491167392,0.0,1.0
2011-10-14,29.82,29.9,28.91,29.12,145400,28.4481419199454,28.5244615495093,27.580006133656,27.7803451612612,152411.641231306,0.0,1.0
2011-10-17,28.09,29.43,27.98,29.43,224000,26.797729930626,28.0760837258214,26.6927904399756,28.0760837258214,234801.97823805,0.0,1.0
2011-10-18,29.64,29.92,27.88,28.18,331400,28.2764227534266,28.5435414569003,26.5973909030207,26.8835895138854,347381.141018259,0.0,1.0
2011-10-19,28.12,29.48,27.87,29.45,247300,26.8263497917124,28.1237834942988,26.5878509493252,28.0951636332123,259225.576867277,0.0,1.0
2011-10-20,28.49,28.7,27.55,28.04,258300,27.1793280784455,27.3796671060507,26.2825724310696,26.7500301621485,270756.031155752,0.0,1.0
2011-10-21,29.52,29.54,28.88,29.06,231800,28.1619433090808,28.1810232164717,27.5513862725695,27.7231054390883,242978.118551697,0.0,1.0
2011-10-24,30.81,30.87,29.71,29.71,222800,29.3925973357987,29.4498370579716,28.343202429295,28.343202429295,233544.11049749,0.0,1.0
2011-10-25,29.56,30.68,29.48,30.55,228500,28.2001031238627,29.2685779377574,28.1237834942988,29.144558539716,239518.982265155,0.0,1.0
2011-10-26,30.37,30.49,29.12,30.17,675600,28.9728393731972,29.0873188175431,27.7803451612612,28.7820402992875,708179.537935836,0.0,1.0
2011-10-27,34.38,35.94,31.87,32.65,1282000,32.798360805088,34.2865935815841,30.4038324275205,31.1479488157685,1343822.03616599,0.0,1.0
2011-10-28,33.46,34.72,33.19,33.36,476100,31.9206850651031,33.1227192307346,31.6631063153249,31.8252855281482,499059.026067571,0.0,1.0
2011-10-31,32.28,33.45,32.07,32.79,365800,30.7949705290355,31.9111451114076,30.5946315014302,31.2815081675054,383440.016247674,0.0,1.0
2011-11-01,31.29,32.25,31.03,31.75,570200,29.8505151131821,30.766350667949,29.6024763170995,30.2893529831746,597696.821389896,0.0,1.0
2011-11-02,32.28,32.35,31.45,32.0,287100,30.7949705290355,30.8617502049039,30.00315437231,30.5278518255618,300944.856929216,0.0,1.0
2011-11-03,33.57,33.83,31.98,32.9,367000,32.0256245557534,32.2736633518361,30.5087719181708,31.3864476581557,384697.883988235,0.0,1.0
2011-11-04,33.44,33.61,32.4242,33.1,165100,31.9016051577121,32.0637843705354,30.9325366613244,31.5772467320655,173061.636638849,0.0,1.0
2011-11-07,33.33,33.57,32.51,33.29,138700,31.7966656670617,32.0256245557534,31.0143894640317,31.7585058522798,145388.546346507,0.0,1.0
2011-11-08,33.69,33.91,32.62,33.72,281800,32.1401040000993,32.3499829814,31.1193289546821,32.1687238611857,295389.274408405,0.0,1.0
2011-11-09,31.46,32.63,31.2101,32.49,297000,30.0126943260054,31.1288689083776,29.7742908831552,30.9953095566407,311322.265788845,0.0,1.0
2011-11-10,32.08,32.33,31.46,32.13,177900,30.6041714551257,30.8426702975129,30.0126943260054,30.6518712236031,186478.892538166,0.0,1.0
2011-11-11,33.35,33.59,32.56,32.65,160700,31.8157455744527,32.0447044631444,31.0620892325091,31.1479488157685,168449.454923459,0.0,1.0
2011-11-14,33.01,33.25,32.52,33.18,188400,31.4913871488061,31.7203460374978,31.0239294177272,31.6535663616294,197485.235268075,0.0,1.0
2011-11-15,33.33,33.57,32.03,32.78,313600,31.7966656670617,32.0256245557534,30.5564716866483,31.2719682138099,328722.769533271,0.0,1.0
2011-11-16,32.87,33.63,32.57,32.8,234500,31.3578277970693,32.0828642779264,31.0716291862046,31.2910481212008,245808.320967959,0.0,1.0
2011-11-17,32.16,32.9,31.77,32.86,180500,30.6804910846896,31.3864476581557,30.3084328905656,31.3482878433738,189204.272642715,0.0,1.0
2011-11-18,32.16,32.53,31.76,32.24,138900,30.6804910846896,31.0334693714227,30.2988929368701,30.7568107142535,145598.190969934,0.0,1.0
2011-11-21,31.38,31.67,30.86,31.31,267500,29.9363746964415,30.2130333536107,29.4402971042762,29.8695950205731,280399.683833387,0.0,1.0
2011-11-22,31.15,31.66,30.76,31.38,213600,29.7169557614453,30.2034933999152,29.3448975673213,29.9363746964415,223900.457819856,0.0,1.0
2011-11-23,30.26,30.98,29.98,30.69,291400,28.8678998825469,29.554776548622,28.6007811790732,29.2781178914529,305452.216332893,0.0,1.0
2011-11-25,29.52,30.14,29.48,30.02,138300,28.1619433090808,28.753420438201,28.1237834942988,28.6389409938552,144969.257099653,0.0,1.0
2011-11-28,31.73,31.965,30.58,30.8,363100,30.2702730757836,30.4944619876276,29.1731784008025,29.3830573821032,380609.813831412,0.0,1.0
2011-11-29,31.18,31.91,30.95,31.83,290700,29.7455756225318,30.4419922423024,29.5261566875356,30.3656726127385,304718.460150899,0.0,1.0
2011-11-30,33.04,33.28,32.18,32.86,609000,31.5200070098926,31.7489658985843,30.6995709920806,31.3482878433738,638367.8783347,0.0,1.0
2011-12-01,32.94,33.61,32.93,32.98,228900,31.4246074729377,32.0637843705354,31.4150675192422,31.4627672877196,239938.271512008,0.0,1.0
2011-12-02,32.77,34.03,32.69,33.52,172400,31.2624282601144,32.4644624257459,31.1861086305505,31.977924787276,180713.665393928,0.0,1.0
2011-12-05,33.53,33.87,32.79,33.45,357800,32.0351645094489,32.3600066189989,31.328155212193,31.9587310719077,374495.782484945,0.05,1.0
2011-12-06,33.8,34.09,33.18,33.57,287200,32.2931273611504,32.5701985722372,31.7007682202062,32.0733812282195,300601.421826932,0.0,1.0
2011-12-07,34.22,34.32,32.73,33.41,297200,32.6944029082416,32.7899447051681,31.2708301340371,31.9205143531371,311068.045149597,0.0,1.0
2011-12-08,33.27,34.0489,33.15,33.79,381100,31.7867558374401,32.5309308937004,31.6721056811283,32.2835731814578,398883.014826753,0.0,1.0
2011-12-09,34.31,34.54,33.03,33.43,239300,32.7803905254755,33.0001366584064,31.5574555248165,31.9396227125224,250466.296111367,0.0,1.0
2011-12-12,33.64,33.73,32.78,33.73,174600,32.140260486068,32.2262481033019,31.3186010325003,32.2262481033019,182747.243213727,0.0,1.0
2011-12-13,32.71,34.13,32.53,34.0,348200,31.2517217746518,32.6084152910078,31.0797465401841,32.4842109550034,364447.824095186,0.0,1.0
2011-12-14,32.02,32.96,31.85,32.36,290100,30.5924833758591,31.490576266968,30.430062321084,30.9173254854091,303636.742590504,0.0,1.0
2011-12-15,32.15,32.77,31.86,32.56,212800,30.7166877118635,31.3090468528077,30.4396165007767,31.108409079262,222729.744306306,0.0,1.0
2011-12-16,32.2,33.275,32.0,32.5,554300,30.7644586103267,31.7915329272864,30.5733750164738,31.0510840011062,580164.930775307,0.0,1.0
2011-12-19,31.37,32.78,31.28,32.44,255700,29.9714616958369,31.3186010325003,29.8854740786031,30.9937589229503,267631.558360538,0.0,1.0
2011-12-20,32.43,32.7,32.04,32.15,359300,30.9842047432576,31.2421675949591,30.6115917352443,30.7166877118635,376065.775983345,0.0,1.0
2011-12-21,32.61,32.76,31.6001,32.27,122600,31.1561799777253,31.299492673115,30.1913033705648,30.8313378681753,128320.80193587,0.0,1.0
2011-12-22,33.43,33.63,32.7,32.72,157400,31.9396227125224,32.1307063063754,31.2421675949591,31.2612759543444,164744.651098743,0.0,1.0
2011-12-23,33.67,34.0,33.12,33.64,173400,32.168923025146,32.4842109550034,31.6434431420503,32.140260486068,181491.248415007,0.0,1.0
2011-12-27,34.26,34.49,33.42,33.48,146100,32.7326196270122,32.9523657599431,31.9300685328298,31.9873936109857,152917.366744132,0.0,1.0
2011-12-28,33.09,34.32,33.03,34.26,165500,31.6147806029724,32.7899447051681,31.5574555248165,32.7326196270122,173222.615990102,0.0,1.0
2011-12-29,33.63,33.82,33.2,33.2,101400,32.1307063063754,32.3122357205357,31.7198765795915,31.7198765795915,106131.560491821,0.0,1.0
2011-12-30,33.28,33.91,33.28,33.5,155200,31.7963100171327,32.3982233377695,31.7963100171327,32.006501970371,162441.993967757,0.0,1.0
2012-01-03,35.27,35.4,34.3,34.38,351700,33.6975917759697,33.8217961119741,32.7708363457828,32.847269783324,368111.142258119,0.0,1.0
2012-01-04,35.36,35.51,34.32,34.97,248800,33.7835793932035,33.9268920885932,32.7899447051681,33.4109663851902,260409.588267899,0.0,1.0
2012-01-05,35.63,35.84,34.35,35.04,162500,34.041542244905,34.2421800184506,32.8186072442461,33.4778456430388,170082.628993302,0.0,1.0
2012-01-06,35.51,35.77,35.1,35.57,169000,33.9268920885932,34.1753007606021,33.5351707211947,33.9842171667491,176885.934153034,0.0,1.0
2012-01-09,36.89,37.76,35.455,35.71,703400,35.2453688861787,36.076582519439,33.8743441002837,34.1179756824462,736222.284516237,0.0,1.0
2012-01-10,37.63,38.12,37.26,37.62,551500,35.9523781834346,36.4205329883744,35.5988735348066,35.942824003742,577234.276244961,0.0,1.0
2012-01-11,37.75,37.88,37.31,37.44,463400,36.0670283397464,36.1912326757508,35.6466444332699,35.7708487692743,485023.324772284,0.0,1.0
2012-01-12,37.87,37.94,37.3,37.81,168200,36.1816784960582,36.2485577539067,35.6370902535772,36.1243534179023,176048.604287221,0.0,1.0
2012-01-13,37.47,38.07,37.19,37.28,225900,35.7995113083522,36.3727620899111,35.5319942769581,35.6179818941919,236441.020858997,0.0,1.0
2012-01-17,37.29,37.9,37.2468,37.9,207400,35.6275360738846,36.2103410351361,35.5862620176123,36.2103410351361,217077.767712067,0.0,1.0
2012-01-18,38.23,38.23,37.02,37.39,189200,36.5256289649935,36.5256289649935,35.3695732221831,35.7230778708111,198028.513264817,0.0,1.0
2012-01-19,38.55,38.73,38.14,38.33,215500,36.8313627151582,37.0033379496259,36.4396413477597,36.62117076192,225555.732603426,0.0,1.0
2012-01-20,38.89,38.99,38.43,38.44,181000,37.1562048247083,37.2517466216347,36.7167125588465,36.7262667385391,189445.882140232,0.0,1.0
2012-01-23,38.48,39.22,38.29,38.78,184900,36.7644834573097,37.4714927545656,36.5829540431494,37.0511088480891,193527.865236071,0.0,1.0
2012-01-24,39.5,39.59,38.13,38.25,270100,37.7390097859598,37.8249974031936,36.430087168067,36.5447373243788,282703.495945175,0.0,1.0
2012-01-25,39.63,39.74,38.9,39.14,219100,37.8632141219642,37.9683100985833,37.1657590044009,37.3950593170245,229323.716999585,0.0,1.0
2012-01-26,39.35,39.85,39.17,39.85,219800,37.5956970905701,38.0734060752025,37.4237218561024,38.0734060752025,230056.380632171,0.0,1.0
2012-01-27,40.32,40.45,38.9,39.11,198900,38.5224525207569,38.6466568567614,37.1657590044009,37.3663967779465,208181.137887802,0.0,1.0
2012-01-30,39.34,39.94,39.23,39.9,298500,37.5861429108774,38.1593936924363,37.4810469342583,38.1211769736657,312428.706181543,0.0,1.0
2012-01-31,39.21,40.04,39.0194,39.73,171100,37.461938574873,38.2549354893628,37.2798359099311,37.9587559188907,179083.925050794,0.0,1.0
2012-02-01,39.76,40.11,39.39,39.69,430800,37.9874184579686,38.3218147472113,37.6339138093407,37.9205392001201,450902.132740398,0.0,1.0
2012-02-02,39.27,40.04,39.23,39.78,275500,37.5192636530289,38.2549354893628,37.4810469342583,38.0065268173539,288355.472539414,0.0,1.0
2012-02-03,40.33,40.77,40.03,40.2,364600,38.5320067004496,38.9523906069261,38.2453813096701,38.4078023644452,381613.086344357,0.0,1.0
2012-02-06,40.35,40.62,39.99,40.16,231100,38.5511150598349,38.8090779115364,38.2071645908996,38.3695856456746,241883.664986782,0.0,1.0
2012-02-07,40.22,40.95,40.11,40.2,249000,38.4269107238305,39.1243658413938,38.3218147472113,38.4078023644452,260618.920734352,0.0,1.0
2012-02-08,40.89,41.43,40.3,40.36,487300,39.0670407632379,39.5829664666409,38.5033441613716,38.5606692395275,510038.554513453,0.0,1.0
2012-02-09,39.2,40.65,37.77,40.49,751900,37.4523843951804,38.8377404506143,36.0861366991317,38.684873575532,786985.407631162,0.0,1.0
2012-02-10,39.29,39.85,38.17,38.47,433300,37.5383720124142,38.0734060752025,36.4683038868376,36.754929277617,453518.788571063,0.0,1.0
2012-02-13,39.53,39.9,39.1,39.85,298200,37.7676723250377,38.1211769736657,37.3568425982539,38.0734060752025,312114.707481863,0.0,1.0
2012-02-14,39.74,39.76,39.02,39.23,342200,37.9683100985833,37.9874184579686,37.2804091607127,37.4810469342583,358167.850101588,0.0,1.0
2012-02-15,38.76,39.802,38.61,39.69,429300,37.0320004887038,38.0275460126778,36.8886877933141,37.9205392001201,449332.139241998,0.0,1.0
2012-02-16,39.75,39.79,38.72,38.84,219000,37.977864278276,38.0160809970466,36.9937837699332,37.108433926245,229219.050766358,0.0,1.0
2012-02-17,39.43,40.0,39.13,39.93,226200,37.6721305281113,38.2167187705922,37.3855051373318,38.1498395127437,236755.019558676,0.0,1.0
2012-02-21,39.34,39.86,39.21,39.43,213200,37.5861429108774,38.0829602548951,37.461938574873,37.6721305281113,223148.409239213,0.0,1.0
2012-02-22,39.23,39.63,38.8,39.28,262900,37.4810469342583,37.8632141219642,37.0702172074744,37.5288178327215,275167.527152856,0.0,1.0
2012-02-23,39.6,39.65,38.62,39.15,201700,37.8345515828863,37.8823224813495,36.8982419730068,37.4046134967171,211111.792418148,0.0,1.0
2012-02-24,40.21,40.25,39.33,39.62,258200,38.4173565441378,38.4555732629084,37.5765887311848,37.8536599422716,270248.214191204,0.0,1.0
2012-02-27,39.83,40.2,38.65,39.65,366400,38.0542977158172,38.4078023644452,36.9269045120847,37.8823224813495,383497.078542436,0.0,1.0
2012-02-28,39.96,40.39,39.62,39.73,292700,38.1785020518216,38.5893317786055,37.8536599422716,37.9587559188907,306358.064654397,0.0,1.0
2012-02-29,39.47,40.52,39.35,40.02,413300,37.7103472468818,38.7135361146099,37.5956970905701,38.2358271299775,432585.541925735,0.0,1.0
2012-03-01,39.76,40.14,39.59,39.81,258000,37.9874184579686,38.3504772862893,37.8249974031936,38.0351893564319,270038.881724751,0.0,1.0
2012-03-02,38.66,40.0,38.58,39.61,304500,36.9364586917774,38.2167187705922,36.8600252542362,37.8441057625789,318708.680175141,0.0,1.0
2012-03-05,38.47,38.81,38.16,38.46,245300,36.754929277617,37.0797713871671,36.458749707145,36.7453750979244,256746.270104967,0.0,1.0
2012-03-06,37.12,38.27,36.85,38.06,398000,35.4651150191096,36.5638456837641,35.2071521674081,36.3632079102185,416571.608242057,0.0,1.0
2012-03-07,37.47,37.705,37.33,37.41,279200,35.7995113083522,36.0240345311295,35.6657527926552,35.7421862301963,292228.1231688,0.0,1.0
2012-03-08,38.09,38.32,37.55,37.88,292600,36.3918704492964,36.6116165822273,35.8759447458934,36.1912326757508,306253.398421171,0.0,1.0
2012-03-09,38.6,38.95,37.96,38.02,203800,36.8791336136215,37.2135299028642,36.267666113292,36.3249911914479,213309.783315907,0.0,1.0
2012-03-12,38.72,39.04,38.41,38.61,462700,36.9937837699332,37.299517520098,36.6976041994612,36.8886877933141,484290.661139698,0.0,1.0
2012-03-13,39.71,39.75,38.67,39.11,839600,37.9874184579686,38.025683296506,36.9925326559972,37.4134458799082,877672.591436815,0.05,1.0
2012-03-14,39.37,39.945,39.12,39.64,164900,37.662167330401,38.2122243843757,37.4230120895425,37.9204549905282,172377.573044224,0.0,1.0
2012-03-15,39.92,39.97,39.11,39.49,160300,38.1883088602898,38.2361399084615,37.4134458799082,37.7769618460131,167568.980952026,0.0,1.0
2012-03-16,39.54,40.0,39.5,40.0,273500,37.8247928941848,38.2648385373645,37.7865280556475,38.2648385373645,285902.160264375,0.0,1.0
2012-03-19,40.0,40.47,39.48,39.56,209800,38.2648385373645,38.7144503901786,37.7673956363788,37.8439253134535,219313.613248504,0.0,1.0
2012-03-20,39.28,39.8,39.04,39.55,167800,37.576071443692,38.0735143446777,37.3464824124678,37.8343591038192,175409.076754523,0.0,1.0
2012-03-21,39.01,39.62,38.87,39.5,177100,37.3177837835648,37.9013225712596,37.183856848684,37.7865280556475,185130.795549618,0.0,1.0
2012-03-22,38.45,38.74,37.89,38.62,144700,36.7820760440417,37.0594961234375,36.2463683045185,36.9447016078255,151261.581682833,0.0,1.0
2012-03-23,38.85,38.93,38.15,38.5,140200,37.1647244294153,37.24125410649,36.4950897550114,36.8299070922134,146557.524201336,0.0,1.0
2012-03-26,39.77,39.82,39.2,39.44,235900,38.0448157157747,38.0926467639464,37.4995417666172,37.7291307978414,246597.146641191,0.0,1.0
2012-03-27,39.75,40.04,39.74,39.77,210300,38.025683296506,38.3031033759019,38.0161170868717,38.0448157157747,219836.286302003,0.0,1.0
2012-03-28,38.69,39.92,38.44,39.86,404500,37.0116650752658,38.1883088602898,36.7725098344073,38.1309116024837,422842.500281315,0.0,1.0
2012-03-29,38.52,38.67,37.67,38.2,525700,36.849039511482,36.9925326559972,36.035911692563,36.5429208031831,549538.448449659,0.0,1.0
2012-03-30,37.91,38.99,37.91,38.98,387500,36.2655007237872,37.2986513642961,36.2655007237872,37.2890851546617,405071.616462322,0.0,1.0
2012-04-02,38.34,38.39,37.19,37.91,441200,36.6768477380639,36.7246787862356,35.5767336301147,36.2655007237872,461206.702408197,0.0,1.0
2012-04-03,37.49,38.34,37.22,38.34,284600,35.8637199191449,36.6768477380639,35.6054322590177,36.6768477380639,297505.502052069,0.0,1.0
2012-04-04,36.35,37.09,36.13,37.0,391600,34.77317202083,35.4810715337713,34.5627154088745,35.3949756470622,409357.53550102,0.0,1.0
2012-04-05,36.29,36.77,36.045,36.15,217400,34.715774763024,35.1749528254723,34.4814026269826,34.5818478281432,227258.2436617,0.0,1.0
2012-04-09,35.18,35.6,34.82,35.37,409300,33.6539254936121,34.0557062982544,33.3095419467758,33.8356834766646,427860.161594912,0.0,1.0
2012-04-10,33.88,35.1,33.73,35.0,408900,32.4103182411478,33.5773958165374,32.2668250966326,33.481733720194,427442.023152112,0.0,1.0
2012-04-11,35.22,35.29,34.31,34.39,466100,33.6921903321495,33.7591537995899,32.8216652554244,32.8981949324992,487235.820472485,0.0,1.0
2012-04-12,35.29,35.75,34.94,35.14,427800,33.7591537995899,34.1991994427695,33.4243364623879,33.6156606550747,447199.064574403,0.0,1.0
2012-04-13,34.45,35.04,34.4,35.04,217000,32.9555921903052,33.5199985587313,32.9077611421335,33.5199985587313,226840.1052189,0.0,1.0
2012-04-16,35.05,35.43,34.08,34.63,235600,33.5295647683657,33.8930807344706,32.6016424338346,33.1277839637233,246283.542809091,0.0,1.0
2012-04-17,35.74,35.99,35.311,35.46,212900,34.1896332331352,34.4287884739937,33.779242839822,33.9217793633737,222554.186180202,0.0,1.0
2012-04-18,35.32,35.59,35.04,35.41,312600,33.7878524284929,34.0461400886201,33.5199985587313,33.8739483152019,326775.193048056,0.0,1.0
2012-04-19,35.02,35.69,34.67,35.33,333000,33.5008661394627,34.1418021849635,33.1660488022607,33.7974186381272,348100.253630846,0.0,1.0
2012-04-20,35.18,35.523,35.09,35.45,211800,33.6539254936121,33.98204648407,33.567829606903,33.9122131537393,221404.305462503,0.0,1.0
2012-04-23,34.4,34.68,33.8,34.43,188400,32.9077611421335,33.175615011895,32.333788564073,32.9364597710365,196943.206558713,0.0,1.0
2012-04-24,34.51,34.6,34.13,34.53,249600,33.0129894481112,33.0990853348203,32.6494734820063,33.0321218673799,260918.388307086,0.0,1.0
2012-04-25,34.94,35.36,34.69,34.97,177900,33.4243364623879,33.8261172670302,33.1851812215294,33.4530350912909,185967.072435218,0.0,1.0
2012-04-26,34.93,35.25,34.54,34.76,302700,33.4147702527536,33.7208889610525,33.0416880770143,33.2521446889698,316426.266588761,0.0,1.0
2012-04-27,34.88,35.25,34.48,34.95,638500,33.3669392045819,33.7208889610525,32.9842908192082,33.4339026720223,667453.489319206,0.0,1.0
2012-04-30,34.78,35.05,34.56,34.84,321000,33.2712771082385,33.5295647683657,33.060820496283,33.3286743660445,335556.100346852,0.0,1.0
2012-05-01,35.1,36.26,34.31,34.78,557500,33.5773958165374,34.6870761341209,32.8216652554244,33.2712771082385,582780.454652243,0.0,1.0
2012-05-02,35.59,35.65,34.5,34.7,320400,34.0461400886201,34.1035373464261,33.0034232384769,33.1947474311637,334928.892682653,0.0,1.0
2012-05-03,34.78,35.48,34.64,35.48,352500,33.2712771082385,33.9409117826423,33.1373501733577,33.9409117826423,368484.502717338,0.0,1.0
2012-05-04,33.97,34.5,33.81,34.47,337300,32.4964141278568,33.0034232384769,32.3433547737074,32.9747246095739,352595.241890945,0.0,1.0
2012-05-07,34.16,34.31,33.6,33.79,259000,32.6781721109093,32.8216652554244,32.1424643713862,32.3242223544387,270744.641712881,0.0,1.0
2012-05-08,33.89,34.01,33.22,33.85,223300,32.4198844507821,32.5346789663942,31.7789484052812,32.3816196122447,233425.785692997,0.0,1.0
2012-05-09,33.44,33.6,32.88,33.45,413800,31.9894050172367,32.1424643713862,31.4536972777136,31.9989712268711,432564.21907641,0.0,1.0
2012-05-10,33.8,34.4214,33.25,33.85,566000,32.333788564073,32.928232830751,31.8076470341843,32.3816196122447,591665.89656174,0.0,1.0
2012-05-11,34.34,34.92,33.21,33.34,464800,32.8503638843275,33.4052040431192,31.7693821956469,31.8937429208933,485876.870533386,0.0,1.0
2012-05-14,33.69,34.17,33.42,33.78,314300,32.2285602580953,32.6877383205437,31.9702725979681,32.3146561448043,328552.281429955,0.0,1.0
2012-05-15,33.62,33.91,33.39,33.66,232000,32.1615967906549,32.4390168700508,31.941573969065,32.1998616291922,242520.296823893,0.0,1.0
2012-05-16,33.01,34.11,32.98,33.77,247900,31.5780580029601,32.6303410627376,31.5493593740571,32.30508993517,259141.299925186,0.0,1.0
2012-05-17,32.34,33.12,32.14,33.12,364800,30.9371219574592,31.6832863089378,30.7457977647724,31.6832863089378,381342.259833433,0.0,1.0
2012-05-18,31.85,32.54,31.61,32.32,236300,30.4683776853765,31.128446150146,30.2387886541523,30.9179895381905,247015.285083991,0.0,1.0
2012-05-21,32.58,32.84,31.91,32.09,272300,31.1667109886834,31.4154324391763,30.5257749431826,30.6979667166007,284647.744935975,0.0,1.0
2012-05-22,32.62,32.93,32.37,32.65,235000,31.2049758272208,31.5015283258853,30.9658205863622,31.2336744561238,245656.335144892,0.0,1.0
2012-05-23,32.84,32.85,31.58,32.16,227000,31.4154324391763,31.4249986488106,30.2100900252493,30.7649301840411,237293.566288896,0.0,1.0
2012-05-24,32.62,33.0,32.08,32.92,226000,31.2049758272208,31.5684917933257,30.6884005069663,31.491962116251,236248.220181896,0.0,1.0
2012-05-25,31.81,32.43,31.75,32.43,325800,30.4301128468391,31.0232178441683,30.3727155890331,31.0232178441683,340573.761660451,0.0,1.0
2012-05-29,32.64,32.92,31.61,32.16,265000,31.2241082464895,31.491962116251,30.2387886541523,30.7649301840411,277016.718354878,0.0,1.0
2012-05-30,31.77,32.2388,31.66,32.19,215600,30.3918480083018,30.8403119159597,30.286619702324,30.7936288129441,225376.620669101,0.0,1.0
2012-05-31,31.25,31.825,30.8,31.75,307700,29.894405107316,30.4444621612907,29.4639256737707,30.3727155890331,321652.997123759,0.0,1.0
2012-06-01,30.24,30.62,30.12,30.6,225900,28.9282179342476,29.2917339003525,28.8134234186355,29.2726014810839,236143.685571196,0.0,1.0
2012-06-04,30.29,30.57,29.65,30.44,254300,28.9760489824193,29.2439028521808,28.3638115658215,29.1195421269344,265831.515009983,0.0,1.0
2012-06-05,30.75,31.22,30.05,30.05,245600,29.416094625599,29.865706478413,28.7464599511951,28.7464599511951,256737.003879087,0.0,1.0
2012-06-06,31.55,31.88,30.83,30.92,215000,30.1813913963463,30.4970763142795,29.4926243026737,29.5787201893828,224749.413004901,0.0,1.0
2012-06-07,31.37,32.32,31.36,32.02,254700,30.0091996229281,30.9179895381905,29.9996334132938,30.6310032491603,266249.653452783,0.0,1.0
2012-06-08,31.91,32.06,31.01,31.3,394900,30.5257749431826,30.6692680876977,29.6648160760919,29.9422361554877,412807.177654118,0.0,1.0
2012-06-11,31.14,32.435,31.09,32.42,264100,29.7891768013383,31.0280009489855,29.7413457531666,31.013651634534,276075.906858578,0.0,1.0
2012-06-12,32.05,32.2,31.06,31.3,303000,30.707532926235,30.8512499290099,29.7590007079208,29.9889479123606,316246.506136716,0.05,1.0
2012-06-13,31.05,31.98,30.82,31.92,328800,29.7494195744024,30.6404649916068,29.5290535034809,30.5829781904968,343174.426461229,0.0,1.0
2012-06-14,32.18,32.45,31.08,31.11,444800,30.8320876619733,31.0907782669681,29.7781629749574,29.8069063755124,464245.696137331,0.0,1.0
2012-06-15,32.8,32.89,32.15,32.29,489100,31.4261179401095,31.5123481417744,30.8033442614183,30.9374801306749,510482.396539498,0.0,1.0
2012-06-18,32.38,32.61,32.16,32.5,262600,31.0237103323398,31.2440764032613,30.8129253949366,31.1386839345597,274080.305318487,0.0,1.0
2012-06-19,33.08,33.64,32.6,32.67,303900,31.6943896786226,32.2309331556489,31.234495269743,31.3015632043713,317185.852194548,0.0,1.0
2012-06-20,32.62,33.47,32.49,32.98,342400,31.2536575367796,32.0680538858373,31.1291028010414,31.5985783434394,357368.98911291,0.0,1.0
2012-06-21,31.85,32.83,31.69,32.55,376700,30.5159102558685,31.4548613406645,30.3626121195753,31.1865896021513,393168.511094723,0.0,1.0
2012-06-22,32.33,32.52,31.86,32.11,366300,30.9758046647482,31.1578462015964,30.5254913893868,30.765019727345,382313.845537554,0.0,1.0
2012-06-25,31.87,32.26,31.72,31.84,260600,30.5350725229052,30.9087367301199,30.3913555201303,30.5063291223502,271992.869634416,0.0,1.0
2012-06-26,32.19,32.58,31.77,32.12,200800,30.8416687954916,31.2153330027063,30.4392611877219,30.7746008608633,209578.542680702,0.0,1.0
2012-06-27,32.18,32.59,32.11,32.32,259800,30.8320876619733,31.2249141362246,30.765019727345,30.9662235312298,271157.895360788,0.0,1.0
2012-06-28,32.15,32.54,31.66,31.95,233200,30.8033442614183,31.177008468633,30.3338687190203,30.6117215910518,243395.000762647,0.0,1.0
2012-06-29,33.35,33.739,32.93,33.01,289800,31.9530802836174,32.3257863774803,31.5506726758477,31.6273217439943,302469.430621849,0.0,1.0
2012-07-02,34.56,34.57,33.17,33.63,403200,33.1123974393349,33.1219785728532,31.7806198802876,32.2213520221306,420827.03390866,0.0,1.0
2012-07-03,34.84,34.99,34.2,34.42,198200,33.380669177848,33.5243861806229,32.7674766326751,32.9782615700783,206864.87629141,0.0,1.0
2012-07-05,34.8,35.02,34.26,34.71,241000,33.3423446437747,33.5531295811779,32.8249634337851,33.2561144421098,251535.999930523,0.0,1.0
2012-07-06,33.98,34.4,33.72,34.32,149700,32.556691695272,32.9590993030417,32.3075822237955,32.882450234895,156244.560952694,0.0,1.0
2012-07-09,33.57,33.89,32.79,32.79,282100,32.1638652210206,32.470461493607,31.4165368065912,31.4165368065912,294432.803238177,0.0,1.0
2012-07-10,32.7,34.05,32.55,33.92,164100,31.3303066049262,32.6237596299002,31.1865896021513,32.499204894162,171274.097878004,0.0,1.0
2012-07-11,31.89,32.69,31.59,32.65,285200,30.5542347899418,31.3207254714079,30.266800784392,31.2824009373346,297668.328548487,0.0,1.0
2012-07-12,31.51,31.76,31.24,31.67,284700,30.1901517162454,30.4296800542036,29.9314611112506,30.3434498525386,297146.469627469,0.0,1.0
2012-07-13,32.48,32.63,31.71,31.71,171700,31.119521667523,31.2632386702979,30.3817743866119,30.3817743866119,179206.353477473,0.0,1.0
2012-07-16,31.95,32.26,31.72,32.22,180500,30.6117215910518,30.9087367301199,30.3913555201303,30.8704121960466,188391.070487384,0.0,1.0
2012-07-17,32.7,32.97,32.0,32.38,194300,31.3303066049262,31.588997209921,30.6596272586434,31.0237103323398,202794.376707472,0.0,1.0
2012-07-18,33.56,33.73,32.34,32.64,239000,32.1542840875023,32.3171633573138,30.9853857982665,31.2728198038163,249448.564246452,0.0,1.0
2012-07-19,33.35,33.95,33.32,33.66,154900,31.9530802836174,32.527948294717,31.9243368830624,32.2500954226855,161671.893731278,0.0,1.0
2012-07-20,32.58,33.16,32.4,32.98,177400,31.2153330027063,31.7710387467692,31.0428725993764,31.5985783434394,185155.545177074,0.0,1.0
2012-07-23,32.18,32.45,31.58,31.77,167200,30.8320876619733,31.0907782669681,30.2572196508737,30.4392611877219,174509.623188313,0.0,1.0
2012-07-24,31.33,32.24,30.93,32.24,250700,30.0176913129156,30.8895744630832,29.6344459721825,30.8895744630832,261660.062998266,0.0,1.0
2012-07-25,31.23,31.93,31.11,31.59,126500,29.9218799777323,30.5925593240151,29.8069063755124,30.266800784392,132030.307017474,0.0,1.0
2012-07-26,32.75,32.81,31.91,31.96,216600,31.3782122725179,31.4356990736278,30.5733970569785,30.6213027245701,226069.28458486,0.0,1.0
2012-07-27,33.81,33.92,32.4801,32.91,142000,32.3938124254604,32.499204894162,31.1196174788582,31.5315104088111,148207.933569022,0.0,1.0
2012-07-30,33.71,33.81,33.34,33.79,105800,32.2980010902772,32.3938124254604,31.9434991500991,32.3746501584238,110425.347687342,0.0,1.0
2012-07-31,32.13,33.43,32.12,33.34,399700,30.7841819943816,32.029729351764,30.7746008608633,31.9434991500991,417174.021461537,0.0,1.0
2012-08-01,31.44,32.6,31.44,32.24,311800,30.1230837816171,31.234495269743,30.1230837816171,30.8895744630832,325431.223146628,0.0,1.0
2012-08-02,31.86,32.15,31.0431,31.19,256200,30.5254913893868,30.8033442614183,29.7428085922748,29.883555443659,267400.511129461,0.0,1.0
2012-08-03,34.19,34.28,32.2,32.4,281200,32.7578954991568,32.8441257008217,30.8512499290099,31.0428725993764,293493.457180345,0.0,1.0
2012-08-06,34.04,34.64,34.02,34.33,151700,32.6141784963819,33.1890465074815,32.5950162293453,32.8920313684134,158331.996636765,0.0,1.0
2012-08-07,34.9,35.46,34.16,34.25,302000,33.438155978958,33.9746994559842,32.7291520986018,32.8153823002668,315202.78829468,0.0,1.0
2012-08-08,34.55,35.07,34.49,34.68,266500,33.1028163058165,33.6010352487695,33.0453295047066,33.2273710415548,278150.804902426,0.0,1.0
2012-08-09,35.23,36.4,35.11,36.4,418900,33.7543333850627,34.8753260067069,33.6393597828428,34.8753260067069,437213.404028615,0.0,1.0
2012-08-10,34.94,35.66,34.64,35.66,190800,33.4764805130313,34.1663221263507,33.1890465074815,34.1663221263507,199141.364260348,0.0,1.0
2012-08-13,34.82,35.06,34.25,34.97,204200,33.3615069108114,33.5914541152512,32.8153823002668,33.5052239135862,213127.183343622,0.0,1.0
2012-08-14,34.63,35.42,34.5,35.04,267200,33.1794653739632,33.9363749219109,33.0549106382249,33.5722918482145,278881.40739185,0.0,1.0
2012-08-15,34.6,34.73,34.35,34.52,316300,33.1507219734082,33.2752767091464,32.91119363545,33.0740729052616,330127.953435786,0.0,1.0
2012-08-16,35.06,35.07,34.34,34.5,330600,33.5914541152512,33.6010352487695,32.9016125019317,33.0549106382249,345053.118576892,0.0,1.0
2012-08-17,35.9,35.9,35.03,35.03,174700,34.3962693307906,34.3962693307906,33.5627107146962,33.5627107146962,182337.507003578,0.0,1.0
2012-08-20,35.5,35.67,35.16,35.64,110600,34.0130239900575,34.1759032598691,33.6872654504344,34.1471598593141,115435.193329112,0.0,1.0
2012-08-21,35.69,36.37,35.51,35.67,101600,34.1950655269057,34.8465826061519,34.0226051235759,34.1759032598691,106041.732750793,0.0,1.0
2012-08-22,35.71,35.95,35.47,35.72,142800,34.2142277939424,34.4441749983822,33.9842805895025,34.2238089274607,149042.90784265,0.0,1.0
2012-08-23,35.63,35.82,35.48,35.61,123300,34.1375787257958,34.319620262644,33.9938617230209,34.1184164587591,128690.409922961,0.0,1.0
2012-08-24,35.48,35.93,35.38,35.45,62000,33.9938617230209,34.4250127313455,33.8980503878376,33.9651183224659,64710.5062061927,0.0,1.0
2012-08-27,35.35,35.89,35.26,35.66,126000,33.8693069872826,34.3866881972722,33.7830767856177,34.1663221263507,131508.448096456,0.0,1.0
2012-08-28,35.41,35.81,35.06,35.26,121600,33.9267937883926,34.3100391291256,33.5914541152512,33.7830767856177,126916.089591501,0.0,1.0
2012-08-29,35.19,35.5,34.96,35.4,145300,33.7160088509894,34.0130239900575,33.4956427800679,33.9172126548743,151652.202447739,0.0,1.0
2012-08-30,34.49,34.98,34.29,34.83,171100,33.0453295047066,33.5148050471046,32.8537068343401,33.3710880443297,178580.122772251,0.0,1.0
2012-08-31,34.13,34.65,33.77,33.91,370700,32.7004086980469,33.1986276409998,32.3554878913871,32.4896237606437,386906.20404251,0.0,1.0
2012-09-04,35.51,35.67,33.83,34.21,352000,34.0226051235759,34.1759032598691,32.4129746924971,32.7770577661935,367388.680396449,0.0,1.0
2012-09-05,35.4,35.79,35.24,35.45,184100,33.9172126548743,34.290876862089,33.763914518581,33.9651183224659,192148.454718711,0.0,1.0
2012-09-06,37.62,37.84,35.79,35.79,505100,36.0442242959426,36.2550092333458,34.290876862089,34.290876862089,527181.882012064,0.0,1.0
2012-09-07,38.0,38.33,37.45,37.86,297600,36.408307369639,36.7244847757438,35.8813450261311,36.2741715003825,310610.429789726,0.0,1.0
2012-09-10,38.66,38.99,38.01,38.01,264900,37.0406621818486,37.3568395879533,36.4178885031574,36.4178885031574,276480.856355168,0.0,1.0
2012-09-11,38.4,39.0,38.17,38.53,212400,36.7915527103721,37.3664207214716,36.5711866394506,36.9161074461103,221685.669648312,0.0,1.0
2012-09-12,38.69,39.0,38.19,38.69,401300,37.0694055824035,37.3664207214716,36.5903489064872,37.0694055824035,418843.970008793,0.0,1.0
2012-09-13,39.02,39.23,37.87,38.6,231500,37.4334886560999,37.6349502813634,36.3302464225142,37.030565405573,241311.465329535,0.05,1.0
2012-09-14,39.47,39.74,39.08,39.32,355100,37.8651921388074,38.1242142284319,37.4910491204609,37.7212909779049,370149.897790574,0.0,1.0
2012-09-17,39.42,39.511,39.1,39.17,178500,37.8172250851732,37.9045251227874,37.5102359419146,37.5773898170024,186065.211927957,0.0,1.0
2012-09-18,39.65,39.88,39.2,39.26,357600,38.0378735318904,38.2585219786075,37.6061700491829,37.6637305135439,372755.853139705,0.0,1.0
2012-09-19,39.64,39.96,39.35,39.67,215400,38.0282801211635,38.3352692644222,37.7500712100854,38.057060353344,224529.112881131,0.0,1.0
2012-09-20,39.3,39.6501,38.92,39.27,189800,37.7021041564512,38.0379694659976,37.3375545488316,37.6733239242707,197844.130106029,0.0,1.0
2012-09-21,38.87,39.86,38.8,39.8,377000,37.2895874951974,38.2393351571538,37.2224336201096,38.1817746927928,392978.066648962,0.0,1.0
2012-09-24,38.69,39.22,38.54,38.64,180600,37.1169061021145,37.6253568706366,36.973004941212,37.0689390484803,188254.214421227,0.0,1.0
2012-09-25,37.01,39.2292,36.94,38.88,391200,35.5052131000066,37.6341828085053,35.4380592249188,37.2991809059243,407779.893032027,0.0,1.0
2012-09-26,36.9,37.5465,36.31,37.18,222300,35.3996855820115,36.0198995855012,34.8336743491284,35.6683010823628,231721.549644733,0.0,1.0
2012-09-27,37.42,37.69,36.83,37.14,181700,35.8985429398067,36.1575650294312,35.3325317069236,35.6299274394554,189400.834774845,0.0,1.0
2012-09-28,36.88,37.15,36.82,37.15,163900,35.3804987605578,35.6395208501823,35.3229382961968,35.6395208501823,170846.432689031,0.0,1.0
2012-10-01,37.13,37.59,36.66,37.02,187900,35.6203340287286,36.0616309221629,35.1694437245675,35.5148065107335,195863.60404069,0.0,1.0
2012-10-02,37.31,37.36,36.95,37.24,155000,35.7930154218116,35.8409824754457,35.4476526356456,35.7258615467238,161569.231646125,0.0,1.0
2012-10-03,37.44,37.64,36.81,37.37,178300,35.9177297612604,36.1095979757971,35.31334488547,35.8505758861726,185856.735500026,0.0,1.0
2012-10-04,38.05,38.23,37.2,37.56,217200,36.5029278155972,36.6756092086802,35.6874879038164,36.0328506899824,226405.400732505,0.0,1.0
2012-10-05,37.48,38.745,37.4,38.36,181100,35.9561034041677,37.169669861112,35.8793561183531,36.800323548129,188775.405491053,0.0,1.0
2012-10-08,37.66,37.77,37.1031,37.19,109300,36.1287847972507,36.2343123152459,35.5945277538734,35.6778944930896,113932.367864009,0.0,1.0
2012-10-09,37.08,38.03,36.93,37.6,151100,35.5723669750944,36.4837409941435,35.428465814192,36.0712243328897,157503.941301481,0.0,1.0
2012-10-10,37.46,37.46,36.62,37.15,159100,35.9369165827141,35.9369165827141,35.1310700816602,35.6395208501823,165842.9984187,0.0,1.0
2012-10-11,37.73,38.14,37.58,37.93,120500,36.1959386723385,36.5892685121387,36.0520375114361,36.3878068868752,125607.047828117,0.0,1.0
2012-10-12,37.26,38.06,37.18,37.71,158600,35.7450483681774,36.512521226324,35.6683010823628,36.1767518508849,165321.807348874,0.0,1.0
2012-10-15,37.51,37.5807,36.92,37.3226,88300,35.9848836363482,36.0527090501869,35.4188724034651,35.8051031193274,92042.3429313087,0.0,1.0
2012-10-16,38.0,38.4,37.66,37.66,199900,36.454960761963,36.8386971910363,36.1287847972507,36.1287847972507,208372.189716519,0.0,1.0
2012-10-17,38.69,38.71,38.03,38.03,156700,37.1169061021145,37.1360929235681,36.4837409941435,36.4837409941435,163341.281283534,0.0,1.0
2012-10-18,38.13,38.8667,38.12,38.58,200900,36.5796751014118,37.2864216696576,36.570081690685,37.0113785841193,209414.571856171,0.0,1.0
2012-10-19,36.72,38.23,36.5,37.77,202400,35.2270041889285,36.6756092086802,35.0159491529382,36.2343123152459,210978.14506565,0.0,1.0
2012-10-22,36.47,37.0799,36.23,36.7,168800,34.9871689207577,35.5722710409872,34.7569270633137,35.2078173674748,175954.105173328,0.0,1.0
2012-10-23,36.0,36.36,35.35,35.95,216700,34.5362786165965,34.8816414027625,33.9127069193524,34.4883115629624,225884.20966268,0.0,1.0
2012-10-24,35.56,36.28,35.33,36.28,138100,34.1141685446159,34.8048941169479,33.8935200978988,34.8048941169479,143952.973485999,0.0,1.0
2012-10-25,35.95,36.28,35.59,36.03,84700,34.4883115629624,34.8048941169479,34.1429487767964,34.565058848777,88289.7672285599,0.0,1.0
2012-10-26,36.09,36.29,35.58,35.98,97800,34.622619313138,34.8144875276747,34.1333553660696,34.5170917951429,101944.973258007,0.0,1.0
2012-10-31,35.8,36.08,34.54,36.08,255900,34.3444104020599,34.6130259024112,33.135640650479,34.6130259024112,266745.589537054,0.0,1.0
2012-11-01,37.08,37.32,35.98,35.98,241400,35.5723669750944,35.8026088325384,34.5170917951429,34.5170917951429,251631.048512094,0.0,1.0
2012-11-02,36.19,37.51,36.19,37.35,156800,34.7185534204064,35.9848836363482,34.7185534204064,35.8313890647189,163445.519497499,0.0,1.0
2012-11-05,36.44,36.63,35.78,36.14,98600,34.9583886885772,35.140663492387,34.3252235806062,34.6705863667722,102778.878969728,0.0,1.0
2012-11-06,37.27,37.63,36.66,36.7,171700,35.7546417789043,36.1000045650702,35.1694437245675,35.2078173674748,178977.01337832,0.0,1.0
2012-11-07,35.52,37.1526,35.49,36.58,239100,34.0757949017086,35.6420151369712,34.0470146695281,35.0926964387528,249233.569590893,0.0,1.0
2012-11-08,36.82,37.72,36.6,36.98,330600,35.3229382961968,36.1863452616117,35.1118832602065,35.4764328678261,344611.53536909,0.0,1.0
2012-11-09,36.54,37.34,36.14,36.7,279600,35.0543227958455,35.8217956539921,34.6705863667722,35.2078173674748,291450.046246816,0.0,1.0
2012-11-12,36.4,36.74,36.19,36.6,116700,34.9200150456698,35.2461910103821,34.7185534204064,35.1118832602065,121645.995697437,0.0,1.0
2012-11-13,36.39,36.73,35.83,36.22,288600,34.910421634943,35.2365975996553,34.3731906342404,34.7473336525869,300831.485503688,0.0,1.0
2012-11-14,35.91,36.84,35.74,36.48,264900,34.4499379200551,35.3421251176505,34.2868499376989,34.9967623314845,276127.028793925,0.0,1.0
2012-11-15,35.1,36.1599,34.76,35.81,335800,33.6728716511816,34.6896772541186,33.3466956864693,34.3540038127867,350031.922495283,0.0,1.0
2012-11-16,34.04,34.98,33.76,34.98,387000,32.6559701141374,33.5577507224596,32.3873546137861,33.5577507224596,403401.888045486,0.0,1.0
2012-11-19,34.68,34.87,34.39,34.6,278800,33.2699484006547,33.4522232044645,32.9917394895765,33.19320111484,290616.140535094,0.0,1.0
2012-11-20,34.55,34.59,34.23,34.57,210500,33.1452340612059,33.1836077041132,32.8382449179472,33.1644208826595,219421.440396834,0.0,1.0
2012-11-21,35.0,35.06,34.24,34.64,173800,33.5769375439133,33.6344980082743,32.8478383286741,33.2315747577473,181166.01587159,0.0,1.0
2012-11-23,35.68,35.71,34.97,35.13,67700,34.2292894733379,34.2580697055184,33.5481573117328,33.7016518833621,70569.2708544688,0.0,1.0
2012-11-26,35.57,35.8,35.18,35.51,248300,34.1237619553428,34.3444104020599,33.7496189369963,34.0662014909818,258823.485275695,0.0,1.0
2012-11-27,35.86,36.515,35.16,35.42,384600,34.4019708664209,35.0303392690284,33.7304321155426,33.9798607944403,400900.17091032,0.0,1.0
2012-11-28,36.26,36.26,34.88,35.59,374100,34.7857072954942,34.7857072954942,33.4618166151913,34.1429487767964,389955.15844397,0.0,1.0
2012-11-29,38.34,38.88,36.81,36.81,708800,36.7811367266753,37.2991809059243,35.31334488547,35.31334488547,738840.460585635,0.0,1.0
2012-11-30,37.68,38.76,37.51,38.32,475600,36.1479716187044,37.1840599772023,35.9848836363482,36.7619499052217,495756.94561869,0.0,1.0
2012-12-03,37.79,38.08,37.37,38.08,190000,36.2534991366995,36.5317080477777,35.8505758861726,36.5317080477777,198052.60653396,0.0,1.0
2012-12-04,37.85,37.94,36.91,37.77,263200,36.3110596010605,36.397400297602,35.4092789927383,36.2343123152459,274354.979156517,0.0,1.0
2012-12-05,38.71,38.74,37.74,38.01,384900,37.1360929235681,37.1648731557486,36.2055320830654,36.4645541726899,401212.885552216,0.0,1.0
2012-12-06,38.95,38.99,38.55,38.71,251700,37.4143018346463,37.4527247376857,37.030072804252,37.1837644164097,262031.215852372,0.05,1.0
2012-12-07,39.37,39.52,38.84,39.28,304900,37.8177423165603,37.9618282029582,37.3086388512878,37.7312907847216,317414.849874407,0.0,1.0
2012-12-10,39.7,39.71,39.02,39.45,214500,38.1347312666356,38.1443369923955,37.4815419149653,37.8945881226392,223304.31386704,0.0,1.0
2012-12-11,42.27,42.84,40.11,40.35,974400,40.6034027869191,41.150929155231,38.5285660227898,38.7591034410264,1014394.98103517,0.0,1.0
2012-12-12,41.69,42.59,41.65,42.57,555700,40.0462706928473,40.9107860112345,40.0078477898079,40.8915745597148,578509.124549715,0.0,1.0
2012-12-13,41.5,42.32,41.24,41.91,430000,39.86376190341,40.6514314157184,39.6140130336537,40.2575966595642,447649.673486373,0.0,1.0
2012-12-14,42.03,42.58,41.36,41.5,280500,40.3728653686825,40.9011802854747,39.729281742772,39.86376190341,292013.333518436,0.0,1.0
2012-12-17,42.44,42.97,42.2,42.58,381400,40.7667001248366,41.2758035901091,40.5361627066001,40.9011802854747,397054.84992489,0.0,1.0
2012-12-18,43.44,43.44,42.04,42.48,264600,41.7272727008224,41.7272727008224,40.3824710944423,40.8051230278761,275460.706056964,0.0,1.0
2012-12-19,44.01,44.72,43.59,43.61,482900,42.2747990691343,42.9568055980842,41.8713585872203,41.89057003874,502720.99378272,0.0,1.0
2012-12-20,44.41,44.75,43.76,43.99,345500,42.6590280995286,42.9856227753638,42.0346559251379,42.2555876176146,359681.307417539,0.0,1.0
2012-12-21,43.99,44.07,43.51,43.92,595700,42.2555876176146,42.3324334236935,41.7945127811414,42.1883475372956,620150.954641471,0.0,1.0
2012-12-24,43.81,44.01,43.42,44.01,67900,42.0826845539372,42.2747990691343,41.7080612493027,42.2747990691343,70687.0065807551,0.0,1.0
2012-12-26,43.78,44.11,43.665,43.89,125900,42.0538673766576,42.3708563267329,41.9434015304192,42.159530360016,131067.660213801,0.0,1.0
2012-12-27,44.04,44.13,43.49,43.88,223700,42.3036162464139,42.3900677782526,41.7753013296217,42.1499246342562,232881.934788143,0.0,1.0
2012-12-28,43.59,43.93,43.36,43.57,203200,41.8713585872203,42.1979532630555,41.6504268947436,41.8521471357006,211540.496866119,0.0,1.0
2012-12-31,44.99,45.0,43.1089,43.52,261800,43.2161601936004,43.2257659193603,41.4092271209135,41.8041185069013,272545.77795054,0.0,1.0
2013-01-02,46.15,46.71,45.0,45.17,548700,44.3304243817439,44.8683450242959,43.2257659193603,43.3890632572778,571221.804283658,0.0,1.0
2013-01-03,45.68,46.18,45.38,46.13,185600,43.8789552710306,44.3592415590235,43.5907834982349,44.3112129302242,193218.091625746,0.0,1.0
2013-01-04,46.4,46.49,45.61,45.81,180100,44.5705675257404,44.6570190575791,43.8117151907116,44.0038297059087,187492.339988129,0.0,1.0
2013-01-07,46.3,46.3899,45.82,45.97,157200,44.4745102681418,44.5608657427229,44.0134354316686,44.1575213180665,163652.392260599,0.0,1.0
2013-01-08,46.24,46.25,45.09,45.99,413900,44.4168759135826,44.4264816393425,43.312217451199,44.1767327695862,430888.836874441,0.0,1.0
2013-01-09,46.66,46.67,45.84,46.27,309200,44.8203163954967,44.8299221212565,44.0326468831883,44.4456930908622,321891.346609271,0.0,1.0
2013-01-10,46.92,47.01,46.01,46.77,476900,45.070065265253,45.1565167970917,44.1959442211059,44.9259793788551,496474.719268956,0.0,1.0
2013-01-11,46.94,47.24,46.24,46.96,730900,45.0892767167727,45.3774484895684,44.4168759135826,45.1084881682924,760900.340351604,0.0,1.0
2013-01-14,46.25,47.02,45.94,46.73,665800,44.4264816393425,45.1661225228515,44.1287041407869,44.8875564758157,693128.261877272,0.0,1.0
2013-01-15,46.24,46.4,45.62,45.78,291200,44.4168759135826,44.5705675257404,43.8213209164714,43.9750125286292,303152.523067981,0.0,1.0
2013-01-16,46.39,46.5,45.81,46.12,204100,44.5609617999805,44.6666247833389,44.0038297059087,44.3016072044643,212477.438043183,0.0,1.0
2013-01-17,47.15,47.31,46.5,46.72,138200,45.2909969577297,45.4446885698874,44.6666247833389,44.8779507500558,143872.522967016,0.0,1.0
2013-01-18,47.07,47.07,46.58,47.03,142100,45.2141511516508,45.2141511516508,44.7434705894178,45.1757282486114,147932.601400962,0.0,1.0
2013-01-22,47.48,47.5,46.96,46.96,109700,45.607985907805,45.6271973593247,45.1084881682924,45.1084881682924,114202.71902664,0.0,1.0
2013-01-23,48.06,48.23,47.26,47.53,311900,46.1651180018768,46.3284153397943,45.3966599410881,45.6560145366043,324702.170140464,0.0,1.0
2013-01-24,48.56,48.76,47.9,48.03,291800,46.6454042898696,46.8375188050668,46.011426389719,46.1363008245972,303777.150519357,0.0,1.0
2013-01-25,48.88,48.88,48.28,48.83,191800,46.9527875141851,46.9527875141851,46.3764439685936,46.9047588853858,199672.575289968,0.0,1.0
2013-01-28,48.25,48.98,47.97,48.85,319500,46.347626791314,47.0488447717837,46.078666470038,46.9239703369055,332614.117857898,0.0,1.0
2013-01-29,48.22,48.47,47.83,48.12,312600,46.3188096140345,46.5589527580309,45.9441863094,46.2227523564359,325430.90216707,0.0,1.0
2013-01-30,47.89,48.39,47.4,48.05,185100,46.0018206639592,46.4821069519521,45.5311401017261,46.1555122761169,192697.568749599,0.0,1.0
2013-01-31,48.15,48.89,47.77,47.83,307800,46.2515695337155,46.962393239945,45.8865519548409,45.9441863094,320433.882556059,0.0,1.0
2013-02-01,49.14,49.34,48.38,48.56,210900,47.2025363839414,47.3946508991386,46.4725012261922,46.6454042898696,219556.549158781,0.0,1.0
2013-02-04,48.29,49.07,48.22,48.57,152600,46.3860496943535,47.1352963036224,46.3188096140345,46.6550100156295,158863.581800048,0.0,1.0
2013-02-05,48.65,48.95,48.23,48.51,326100,46.7318558217084,47.0200275945041,46.3284153397943,46.5973756610704,339485.019823037,0.0,1.0
2013-02-06,48.85,49.08,48.24,48.24,225300,46.9239703369055,47.1449020293823,46.3380210655542,46.3380210655542,234547.607991814,0.0,1.0
2013-02-07,49.03,49.95,48.24,49.95,329600,47.096873400583,47.9806001704899,46.3380210655542,47.9806001704899,343128.679956066,0.0,1.0
2013-02-08,49.45,49.66,49.12,49.18,229400,47.500313882497,47.702034123454,47.1833249324217,47.2409592869808,238815.895576218,0.0,1.0
2013-02-11,49.47,49.615,49.05,49.5,265600,47.5195253340167,47.6588083575346,47.1160848521027,47.5483425112963,276501.751809257,0.0,1.0
2013-02-12,49.89,49.98,49.4201,49.67,234500,47.9229658159307,48.0094173477694,47.471592762475,47.7116398492139,244125.228912917,0.0,1.0
2013-02-13,50.08,50.08,49.7701,49.97,607100,48.105474605368,48.105474605368,47.80779316407,47.9998116220096,632018.876217621,0.0,1.0
2013-02-14,50.14,50.57,50.0,50.0,202100,48.1631089599272,48.5761551676011,48.0286287992892,48.0286287992892,210395.346538595,0.0,1.0
2013-02-15,50.07,50.54,49.76,50.1,345700,48.0958688796082,48.5473379903215,47.7980913810526,48.1246860568878,359889.516567998,0.0,1.0
2013-02-19,50.93,51.17,50.25,50.35,392700,48.9219612949559,49.1524987131925,48.2687719432856,48.3648292008842,408818.666925811,0.0,1.0
2013-02-20,49.73,51.3999,49.67,50.83,217800,47.769274203773,49.3733343484117,47.7116398492139,48.8259040373574,226739.764849609,0.0,1.0
2013-02-21,49.06,49.94,48.78,49.64,238500,47.1256905778625,47.97099444473,46.8567302565865,47.6828226719343,248289.411922093,0.0,1.0
2013-02-22,50.25,50.29,49.305,49.49,202100,48.2687719432856,48.307194846325,47.361030858979,47.5387367855364,210395.346538595,0.0,1.0
2013-02-25,48.82,50.59,48.7,50.43,505200,46.8951531596259,48.5953666191208,46.7798844505077,48.4416750069631,525936.314058874,0.0,1.0
2013-02-26,49.06,49.34,48.4,49.06,319500,47.1256905778625,47.3946508991386,46.4917126777119,47.1256905778625,332614.117857898,0.0,1.0
2013-02-27,50.18,50.63,49.26,49.27,209300,48.2015318629666,48.6337895221602,47.3178050930597,47.3274108188196,217890.875955111,0.0,1.0
2013-02-28,50.36,50.62,49.87,50.06,172000,48.374434926644,48.6241837964004,47.903754364411,48.0862631538483,179059.869394549,0.0,1.0
2013-03-01,50.46,50.74,49.43,49.79,235600,48.4704921842426,48.7394525055187,47.4811024309773,47.8269085583322,245270.379240441,0.0,1.0
2013-03-04,50.01,50.3499,49.06,50.26,286600,48.038234525049,48.3647331436266,47.1256905778625,48.2783776690455,298363.712607429,0.0,1.0
2013-03-05,50.86,51.28,50.01,50.25,290500,48.8547212146369,49.258161696551,48.038234525049,48.2687719432856,302423.791041375,0.0,1.0
2013-03-06,50.83,51.08,50.4,51.0,277600,48.8259040373574,49.0660471813538,48.4128578296835,48.989201375275,288994.300836784,0.0,1.0
2013-03-07,51.24,51.29,50.7201,50.97,109100,49.2197387935115,49.2677674223108,48.7203371112565,48.9603841979954,113578.091575264,0.0,1.0
2013-03-08,52.24,52.28,51.57,51.85,293800,50.1803113694973,50.2187342725368,49.5367277435869,49.8056880648629,305859.242023945,0.0,1.0
2013-03-11,52.14,52.36,51.8201,52.2,147800,50.0842541118988,50.2955800786156,49.7769669448409,50.1418884664579,153866.562189037,0.0,1.0
2013-03-12,51.8,52.1,51.48,52.09,202100,49.7576594360636,50.0458312088593,49.4502762117481,50.0362254830995,210395.346538595,0.0,1.0
2013-03-13,52.4,52.48,51.39,51.75,158500,50.334002981655,50.4108487877339,49.3638246799094,49.7096308072643,165005.751738582,0.0,1.0
2013-03-14,52.83,52.84,52.08,52.36,133500,50.7950778181282,50.8046926350539,50.0739665487056,50.3431814226234,138848.197560649,0.05,1.0
2013-03-15,52.64,52.87,51.93,52.57,263500,50.6123962965412,50.8335370858308,49.9297442948211,50.5450925780617,274056.180203977,0.0,1.0
2013-03-18,52.34,52.87,51.46,51.79,379200,50.3239517887721,50.8335370858308,49.4778478993163,49.7951368578622,394391.28475654,0.0,1.0
2013-03-19,51.98,52.79,50.89,52.38,441800,49.9778183794493,50.7566185504257,48.9298033345551,50.3624110564747,459499.128706327,0.0,1.0
2013-03-20,53.17,53.24,51.76,52.3,573100,51.1219815935998,51.1892853120792,49.7662924070853,50.2854925210696,596059.191176089,0.0,1.0
2013-03-21,51.71,53.19,51.45,52.68,194400,49.7182183224571,51.1412112274511,49.4682330823906,50.6508555642437,202187.937122024,0.0,1.0
2013-03-22,51.79,52.05,51.49,51.74,176400,49.7951368578622,50.0451220979287,49.5066923500932,49.747062773234,183466.831832947,0.0,1.0
2013-03-25,51.52,52.52,50.97,51.97,148500,49.5355368008701,50.4970184934336,49.0067218699602,49.9682035625236,154449.118634879,0.0,1.0
2013-03-26,51.81,51.94,51.31,51.72,224400,49.8143664917135,49.9393591117467,49.3336256454318,49.7278331393828,233389.779270484,0.0,1.0
2013-03-27,51.36,51.44,50.44,51.25,262500,49.3816997300599,49.458618265465,48.4971365729015,49.2759367438779,273016.118799029,0.0,1.0
2013-03-28,51.65,52.38,51.5,52.26,653900,49.6605294209033,50.3624110564747,49.5163071670188,50.247033253367,680096.152695943,0.0,1.0
2013-04-01,50.04,51.79,49.9,51.45,275500,48.1125438958761,49.7951368578622,47.9779364589173,49.4682330823906,286536.917063362,0.0,1.0
2013-04-02,49.36,50.92,49.08,50.28,334300,47.458736344933,48.958647785332,47.1895214710152,48.3432995020914,347692.527674344,0.0,1.0
2013-04-03,48.56,49.595,48.33,49.45,165500,46.6895509908822,47.6846845426854,46.4684102015926,47.5452696972637,172130.162519007,0.0,1.0
2013-04-04,48.61,49.07,48.09,48.72,166700,46.7376250755104,47.1799066540896,46.2376545953774,46.8433880616924,173378.236204945,0.0,1.0
2013-04-05,48.25,48.6075,47.34,47.8,161100,46.3914916661875,46.735221371279,45.5165433259548,45.958824904534,167553.892337233,0.0,1.0
2013-04-08,48.9,48.93,47.8,48.3,137600,47.0164547663538,47.0452992171307,45.958824904534,46.4395657508157,143112.449320938,0.0,1.0
2013-04-09,48.79,49.04,48.36,49.02,233000,46.9106917801718,47.1510622033127,46.4972546523695,47.1318325694614,242334.307353043,0.0,1.0
2013-04-10,49.94,50.015,48.88,49.04,243500,48.0163957266198,48.0885068535621,46.9972251325025,47.1510622033127,253254.952105004,0.0,1.0
2013-04-11,49.46,49.89,49.1,49.84,228900,47.5548845141893,47.9683216419916,47.2087511048665,47.9202475573634,238070.055592753,0.0,1.0
2013-04-12,49.1,49.51,48.21,49.21,255700,47.2087511048665,47.6029585988175,46.353032398485,47.3145140910485,265943.701245377,0.0,1.0
2013-04-15,46.04,48.685,45.8,48.6,404400,44.2666171256223,46.8097362024526,44.035861519407,46.7280102585847,420600.832161246,0.0,1.0
2013-04-16,47.24,47.31,46.09,46.55,348200,45.4203951566984,45.4876988751779,44.3146912102504,44.7569727888296,362149.381203131,0.0,1.0
2013-04-17,45.92,46.86,45.47,46.76,284600,44.1512393225146,45.0550321135243,43.7185725608611,44.958883944268,296001.475848395,0.0,1.0
2013-04-18,45.56,46.22,45.06,46.07,217500,43.8051059131918,44.4396838302837,43.3243650669101,44.2954615763992,226213.355576338,0.0,1.0
2013-04-19,46.01,46.15,45.37,45.66,197800,44.2377726748453,44.3723801118042,43.6224243916047,43.9012540824481,205724.145898849,0.0,1.0
2013-04-22,46.23,46.52,45.12,46.13,172400,44.4492986472093,44.7281283380527,43.3820539684639,44.353150477953,179306.586213153,0.0,1.0
2013-04-23,47.55,47.58,46.42,46.68,289100,45.7184544813931,45.74729893217,44.6319801687964,44.8819654088629,300681.752170663,0.0,1.0
2013-04-24,48.24,48.35,47.38,47.53,150500,46.3818768492619,46.4876398354439,45.5550025936573,45.6992248475418,156529.241444776,0.0,1.0
2013-04-25,49.0,49.54,48.03,48.37,274200,47.1126029356101,47.6318030495944,46.1799656938236,46.5068694692951,285184.837236928,0.0,1.0
2013-04-26,48.7,49.25,48.34,48.91,285900,46.8241584278411,47.352973358751,46.4780250185182,47.0260695832794,297353.555674828,0.0,1.0
2013-04-29,49.17,49.53,48.68,48.83,198700,47.2760548233459,47.6221882326688,46.8049287939898,46.9491510478743,206660.201163303,0.0,1.0
2013-04-30,49.42,49.42,48.43,49.0,167100,47.5164252464868,47.5164252464868,46.5645583708489,47.1126029356101,173794.260766924,0.0,1.0
2013-05-01,47.09,48.98,47.04,48.98,402000,45.2761729028139,47.0933733017589,45.2280988181857,47.0933733017589,418104.68478937,0.0,1.0
2013-05-02,49.4,49.54,47.01,47.63,767000,47.4971956126355,47.6318030495944,45.1992543674088,45.7953730167982,797727.097595638,0.0,1.0
2013-05-03,51.2,51.69,49.685,50.16,491400,49.2278626592498,49.6989886886059,47.7712178950161,48.2279216989838,511086.174391781,0.0,1.0
2013-05-06,51.5,51.79,50.46,51.18,148100,49.5163071670188,49.7951368578622,48.5163662067528,49.2086330253985,154033.0940729,0.0,1.0
2013-05-07,52.43,52.43,51.26,51.73,329000,50.4104851411028,50.4104851411028,49.2855515608036,49.7374479563084,342180.202228116,0.0,1.0
2013-05-08,52.89,52.92,52.04,52.45,246900,50.852766719682,50.8816111704589,50.0355072810031,50.4297147749541,256791.160881829,0.0,1.0
2013-05-09,52.35,52.98,52.24,52.78,198100,50.3335666056978,50.9393000720127,50.2278036195158,50.7470037335001,206036.164320333,0.0,1.0
2013-05-10,53.09,53.16,52.31,52.58,204000,51.0450630581947,51.1123667766742,50.2951073379952,50.5547073949874,212172.526609531,0.0,1.0
2013-05-13,52.86,53.21,52.2,53.05,242500,50.8239222689051,51.1604408613023,50.1893443518132,51.0066037904922,252214.890700055,0.0,1.0
2013-05-14,53.88,54.07,52.94,52.94,289700,51.8046335953199,51.9873151169069,50.9008408043102,50.9008408043102,301305.789013633,0.0,1.0
2013-05-15,54.55,54.65,53.59,53.59,341900,52.4488263293374,52.5449744985937,51.5258039044765,51.5258039044765,355596.994351954,0.0,1.0
2013-05-16,54.41,55.1,54.21,54.4,199200,52.3142188923785,52.9776412602473,52.1219225538658,52.3046040754529,207180.231865777,0.0,1.0
2013-05-17,55.06,55.51,54.69,54.88,300300,52.9391819925448,53.3718487541983,52.5834337662963,52.7661152878833,312330.439906089,0.0,1.0
2013-05-20,54.73,55.69,54.59,54.78,529200,52.6218930339988,53.5449154588598,52.4872855970399,52.669967118627,550400.495498842,0.0,1.0
2013-05-21,54.79,55.21,54.64,54.82,398600,52.6795819355526,53.0834042464293,52.5353596816681,52.7084263863295,414568.476012544,0.0,1.0
2013-05-22,53.84,55.12,53.42,54.71,327200,51.7661743276173,52.9968708940986,51.3623520167407,52.6026634001476,340308.091699208,0.0,1.0
2013-05-23,53.64,53.88,52.7625,52.99,263300,51.5738779891046,51.8046335953199,50.7301778038802,50.9489148889384,273848.167922988,0.0,1.0
2013-05-24,53.44,53.62,52.75,53.24,159800,51.3815816505919,51.5546483552534,50.7181592827231,51.1892853120792,166201.812510799,0.0,1.0
2013-05-28,54.28,54.84,53.83,54.46,273500,52.1892262723453,52.7276560201808,51.7565595106917,52.3622929770067,284456.794253464,0.0,1.0
2013-05-29,53.58,54.21,53.16,53.68,263400,51.5161890875508,52.1219225538658,51.1123667766742,51.6123372568072,273952.174063483,0.0,1.0
2013-05-30,53.99,54.07,53.39,53.7,182900,51.9103965815019,51.9873151169069,51.3335075659638,51.6315668906584,190227.230965114,0.0,1.0
2013-05-31,53.45,54.19,53.3,53.6,279800,51.3911964675176,52.1026929200145,51.2469742136331,51.5354187214021,291009.181104641,0.0,1.0
2013-06-03,53.07,53.77,52.19,53.46,649200,51.0258334243435,51.6988706091379,50.1797295348876,51.4008112844432,675207.864092683,0.0,1.0
2013-06-04,52.26,53.81,51.815,53.04,397100,50.247033253367,51.7373298768404,49.8191739001763,50.9969889735666,413008.383905121,0.0,1.0
2013-06-05,51.4,52.21,51.18,52.04,251400,49.4201589977625,50.1989591687389,49.2086330253985,50.0355072810031,261471.437204098,0.0,1.0
2013-06-06,51.57,52.2,50.95,51.53,391400,49.5836108854983,50.1893443518132,48.9874922361089,49.5451516177957,407080.033896913,0.0,1.0
2013-06-07,52.14,52.46,51.6801,52.05,263300,50.1316554502594,50.4393295918797,49.6894700198495,50.0451220979287,273848.167922988,0.0,1.0
2013-06-10,52.06,52.44,51.81,52.24,261300,50.0547369148544,50.4200999580285,49.8143664917135,50.2278036195158,271768.04511309,0.0,1.0
2013-06-11,51.02,51.72,50.52,51.02,148900,49.0547959545883,49.7278331393828,48.5740551083066,49.0547959545883,154865.143196859,0.0,1.0
2013-06-12,50.1,51.45,50.06,51.4,94600,48.2183068820581,49.5176025764848,48.1798092318529,49.4694805137283,98291.7133858041,0.05,1.0
2013-06-13,51.27,51.35,49.69,49.98,91000,49.3443631505613,49.4213584509717,47.8237059674545,48.1028139314424,94551.2253499806,0.0,1.0
2013-06-14,50.44,51.51,50.3,51.11,112000,48.5455369088026,49.5753490517927,48.4107951330843,49.1903725497403,116370.738892284,0.0,1.0
2013-06-17,51.3,51.44,50.53,50.93,246600,49.3732363882152,49.5079781639335,48.6321566217644,49.0171331238168,256223.430453904,0.0,1.0
2013-06-18,52.38,52.5975,51.36,51.36,133300,50.4126729437566,50.6220039167475,49.4309828635231,49.4309828635231,138501.959770906,0.0,1.0
2013-06-19,51.71,52.42,51.66,52.41,185700,49.7678373028189,50.4511705939618,49.7197152400623,50.4415461814105,192946.841181224,0.0,1.0
2013-06-20,50.15,51.31,49.86,50.74,342500,48.2664289448147,49.3828608007665,47.9873209808267,48.8342692853419,355865.875630421,0.0,1.0
2013-06-21,50.02,50.82,49.5,50.45,586800,48.1413115816476,48.9112645857524,47.6408421289796,48.5551613213539,609699.549839217,0.0,1.0
2013-06-24,49.07,49.59,48.37,49.47,511400,47.2269923892733,47.7274618419414,46.5532835106817,47.6119688913257,531357.105977803,0.0,1.0
2013-06-25,50.0,50.05,49.3,49.7,377500,48.122062756545,48.1701848193016,47.4483538779534,47.8333303800058,392231.731534261,0.0,1.0
2013-06-26,49.98,50.844,49.79,50.55,172700,48.1028139314424,48.9343631758755,47.9199500929675,48.651405446867,179439.523274084,0.0,1.0
2013-06-27,50.83,50.93,50.1925,50.44,220800,48.9208889983037,49.0171331238168,48.3073326981577,48.5455369088026,229416.599530502,0.0,1.0
2013-06-28,49.93,51.25,49.93,50.54,626500,48.0546918686859,49.3251143254587,48.0546918686859,48.6417810343157,650948.820678712,0.0,1.0
2013-07-01,51.5,51.58,50.1,50.3,192200,49.5657246392414,49.6427199396519,48.2183068820581,48.4107951330843,199700.500134794,0.0,1.0
2013-07-02,51.3,51.9,50.81,51.52,101500,49.3732363882152,49.9507011412937,48.9016401732011,49.584973464344,105460.982121132,0.0,1.0
2013-07-03,51.58,51.58,50.92,51.2625,75200,49.6427199396519,49.6427199396519,49.0075087112655,49.3371448411478,78134.6389705334,0.0,1.0
2013-07-05,53.19,53.19,52.27,52.42,209200,51.1922503604126,51.1922503604126,50.3068044056922,50.4511705939618,217363.915859516,0.0,1.0
2013-07-08,53.72,54.07,53.32,53.43,170200,51.702344225632,52.0391986649278,51.3173677235796,51.423236261644,176841.962138096,0.0,1.0
2013-07-09,54.45,54.92,53.41,53.94,317800,52.4049263418775,52.8572737317891,51.4039874365414,51.9140813017608,330201.971606856,0.0,1.0
2013-07-10,54.47,54.92,54.08,54.32,116100,52.4241751669802,52.8572737317891,52.0488230774791,52.2798089787105,120630.739155305,0.0,1.0
2013-07-11,55.58,55.68,55.15,55.35,179300,53.4924849601755,53.5887290856885,53.0786352204692,53.2711234714954,186297.084673094,0.0,1.0
2013-07-12,55.83,56.53,55.35,55.55,240100,53.7330952739582,54.4068041525498,53.2711234714954,53.4636117225215,249469.771500333,0.0,1.0
2013-07-15,56.23,56.32,55.64,56.01,158500,54.1180717760105,54.2046914889723,53.5502314354833,53.9063346998817,164685.37602167,0.0,1.0
2013-07-16,56.06,56.57,55.64,56.24,205900,53.9544567626383,54.445301802755,53.5502314354833,54.1276961885618,213935.135160011,0.0,1.0
2013-07-17,55.82,56.36,55.49,56.34,101300,53.7234708614069,54.2431891391776,53.4058652472137,54.2239403140749,105253.177230253,0.0,1.0
2013-07-18,56.67,56.8,55.38,55.87,288300,54.5415459282681,54.6666632914351,53.2999967091493,53.7715929241634,299550.750202192,0.0,1.0
2013-07-19,57.38,57.47,56.11,56.65,273900,55.2248792194111,55.3114989323729,54.0025788253948,54.5222971031655,284588.798058898,0.0,1.0
2013-07-22,57.4,57.6099,56.965,57.5,143300,55.2441280445137,55.4461444639657,54.8254660985318,55.3403721700268,148892.20431486,0.0,1.0
2013-07-23,57.26,57.77,56.62,57.54,114600,55.1093862687954,55.6002313089121,54.4934238655116,55.378869820232,119072.202473712,0.0,1.0
2013-07-24,56.62,57.622,56.12,57.62,115900,54.4934238655116,55.4577900031528,54.0122032379461,55.4558651206425,120422.934264426,0.0,1.0
2013-07-25,57.77,57.79,56.31,56.31,149200,55.6002313089121,55.6194801340147,54.195067076421,54.195067076421,155022.448595793,0.0,1.0
2013-07-26,57.18,57.47,56.69,57.15,67400,55.0323909683849,55.3114989323729,54.5607947533708,55.003517730731,70030.2482262494,0.0,1.0
2013-07-29,56.61,57.4,56.29,56.89,76300,54.4837994529603,55.2441280445137,54.1758182513184,54.7532830043969,79277.5658703684,0.0,1.0
2013-07-30,57.62,57.68,56.84,57.07,95100,55.4558651206425,55.5136115959503,54.7051609416404,54.9265224303205,98811.2256130017,0.0,1.0
2013-07-31,58.61,58.99,57.71,57.71,260700,56.4086819632221,56.7744096401718,55.5424848336043,55.5424848336043,270873.675260879,0.0,1.0
2013-08-01,59.48,59.95,57.92,59.28,162000,57.246005855186,57.6983532450975,55.7445974971818,57.0535176041598,168321.961612053,0.0,1.0
2013-08-02,58.47,59.71,58.12,59.6,341700,56.2739401875038,57.4673673438661,55.9370857482079,57.3614988058017,355034.656066905,0.0,1.0
2013-08-05,58.68,59.18,58.31,58.31,169700,56.4760528510812,56.9572734786467,56.1199495866828,56.1199495866828,176322.449910898,0.0,1.0
2013-08-06,57.46,58.77,57.325,58.4,209200,55.3018745198216,56.562672564043,55.1719449503789,56.2065692996446,217363.915859516,0.0,1.0
2013-08-07,56.08,57.48,55.72,57.11,428800,53.9737055877409,55.3211233449242,53.6272267358938,54.9650200805257,445533.686044744,0.0,1.0
2013-08-08,58.29,58.98,57.25,58.63,366500,56.1007007615802,56.7647852276205,55.0997618562441,56.4279307883247,380802.462535911,0.0,1.0
2013-08-09,58.38,58.69,56.543,58.0,337100,56.187320474542,56.4856772636326,54.4193158888665,55.8215927975922,350255.143576686,0.0,1.0
2013-08-12,58.98,59.25,57.96,58.05,256400,56.7647852276205,57.0246443665059,55.783095147387,55.8697148603488,266405.870106979,0.0,1.0
2013-08-13,59.05,59.05,58.1375,58.93,145600,56.8321561154797,56.8321561154797,55.9539284701727,56.716663164864,151281.960559969,0.0,1.0
2013-08-14,58.64,58.94,58.33,58.94,119800,56.437555200876,56.7262875774153,56.1391984117854,56.7262875774153,124475.129636568,0.0,1.0
2013-08-15,57.48,58.0,56.88,57.7,152900,55.3211233449242,55.8215927975922,54.7436585918456,55.532860421053,158866.839077055,0.0,1.0
2013-08-16,57.24,57.58,56.75,57.11,175800,55.0901374436928,55.4173674704373,54.6185412286786,54.9650200805257,182660.49908271,0.0,1.0
2013-08-19,55.97,57.31,55.96,57.31,230200,53.8678370496765,55.1575083315519,53.8582126371252,55.1575083315519,239183.429401819,0.0,1.0
2013-08-20,57.01,57.21,55.64,56.13,236800,54.8687759550126,55.0612642060388,53.5502314354833,54.0218276504975,246040.990800829,0.0,1.0
2013-08-21,56.23,56.92,55.78,56.74,203200,54.1180717760105,54.7821562420509,53.6849732112016,54.6089168161273,211129.769133144,0.0,1.0
2013-08-22,58.76,59.24,56.08,56.49,295600,56.5530481514917,57.0150199539546,53.9737055877409,54.3683065023446,307135.628719278,0.0,1.0
2013-08-23,58.8,59.01,58.25,58.88,196100,56.591545801697,56.7936584652744,56.062203111375,56.6685411021074,203752.695506936,0.0,1.0
2013-08-26,58.01,59.0,57.71,58.89,155700,55.8312172101435,56.7840340527231,55.5424848336043,56.6781655146587,161776.107549363,0.0,1.0
2013-08-27,56.33,57.25,56.2,56.97,201800,54.2143159015236,55.0997618562441,54.0891985383566,54.8302783048074,209675.13489699,0.0,1.0
2013-08-28,57.19,57.47,56.0725,56.3,132700,55.0420153809362,55.3114989323729,53.9664872783274,54.1854426638697,137878.545098268,0.0,1.0
2013-08-29,57.28,57.96,56.096,57.05,162500,55.128635093898,55.783095147387,53.989104647823,54.9072736052179,168841.473839251,0.0,1.0
2013-08-30,56.72,57.74,56.58,57.17,159400,54.5896679910247,55.5713580712582,54.4549262153064,55.0227665558336,165620.498030625,0.0,1.0
2013-09-03,57.36,58.2175,56.8,57.63,146900,55.2056303943085,56.0309237705832,54.6666632914351,55.4654895331938,152632.692350683,0.0,1.0
2013-09-04,58.55,58.55,57.07,57.61,153900,56.3509354879142,56.3509354879142,54.9265224303205,55.4462407080912,159905.863531451,0.0,1.0
2013-09-05,59.39,59.7097,58.33,58.71,400800,57.1593861422242,57.4670786114895,56.1391984117854,56.5049260887352,416441.001321673,0.0,1.0
2013-09-06,60.09,60.929,58.97,59.86,604500,57.8330950208158,58.6405832338706,56.7551608150692,57.6117335321357,628090.282682015,0.0,1.0
2013-09-09,61.49,61.605,60.46,60.46,424000,59.1805127779991,59.2911935223391,58.1891982852143,58.1891982852143,440546.368663646,0.0,1.0
2013-09-10,63.16,63.58,61.91,62.01,378500,60.7877896740677,61.1920150012227,59.5847381051541,59.6809822306671,393270.755988656,0.0,1.0
2013-09-11,63.28,63.33,62.62,62.85,155200,60.9032826246834,60.9514046874399,60.268071396297,60.4894328849771,161256.595322165,0.0,1.0
2013-09-12,63.4,63.91,63.1,63.3,232500,61.0668976380556,61.5581297799391,60.7779375545948,60.9705776102354,241382.820646419,0.05,1.0
2013-09-13,63.47,63.868,63.32,63.63,99200,61.1343216575298,61.5176753682545,60.9898416157994,61.2884337020423,102990.003475805,0.0,1.0
2013-09-16,63.79,64.91,63.73,64.46,278600,61.4425457465547,62.5213300581418,61.3847537298626,62.0878899329506,289244.102503623,0.0,1.0
2013-09-17,64.3,64.41,63.65,63.65,210300,61.9337778884381,62.0397299190404,61.3076977076063,61.3076977076063,218334.654545987,0.0,1.0
2013-09-18,65.5,65.79,63.85,64.46,157500,63.0896182222815,63.3689463029603,61.5003377632469,62.0878899329506,163517.394631445,0.0,1.0
2013-09-19,65.01,66.13,64.99,65.68,185400,62.6176500859621,63.6964343975492,62.598386080398,63.262994272358,192483.333109015,0.0,1.0
2013-09-20,64.38,65.71,64.26,65.47,424300,62.0108339106944,63.291890280704,61.89524987731,63.0607222139354,440510.670108711,0.0,1.0
2013-09-23,64.26,64.6,63.47,64.48,198700,61.89524987731,62.222737971899,61.1343216575298,62.1071539385146,206291.468655671,0.0,1.0
2013-09-24,64.3,64.79,63.83,64.42,152300,61.9337778884381,62.4057460247575,61.4810737576828,62.0493619218225,158118.725094407,0.0,1.0
2013-09-25,63.82,64.606,63.58,64.27,220700,61.4714417549008,62.2285171735682,61.2402736881321,61.904881880092,229131.993620063,0.0,1.0
2013-09-26,64.19,64.28,63.08,64.07,189800,61.8278258578358,61.9145138828741,60.7586735490308,61.7122418244515,197051.438101894,0.0,1.0
2013-09-27,63.95,64.375,63.54,63.54,139200,61.5966577910672,62.0060179093033,61.201745677004,61.201745677004,144518.230683791,0.0,1.0
2013-09-30,64.05,64.11,62.96,62.96,503700,61.6929778188874,61.7507698355796,60.6430895156464,60.6430895156464,522944.201116564,0.0,1.0
2013-10-01,65.45,65.54,64.072,64.21,177600,63.0414582083713,63.1281462334096,61.7141682250079,61.8470898633999,184385.328803458,0.0,1.0
2013-10-02,64.45,65.038,64.15,64.66,212800,62.0782579301686,62.6446196937518,61.7892978467077,62.2805299885911,220930.168746486,0.0,1.0
2013-10-03,63.4,64.5,62.86,64.37,141800,61.0668976380556,62.1264179440787,60.5467694878261,62.0012019079123,147217.565452311,0.0,1.0
2013-10-04,63.97,64.15,63.05,63.37,177400,61.6159217966312,61.7892978467077,60.7297775406847,61.0380016297096,184177.687667418,0.0,1.0
2013-10-07,63.84,64.49,63.18,63.23,483000,61.4907057604649,62.1167859412967,60.854993576851,60.9031535907612,501453.343536431,0.0,1.0
2013-10-08,63.37,64.35,63.271,63.88,207200,61.0380016297096,61.9819379023483,60.9426448021675,61.529233771593,215116.216937367,0.0,1.0
2013-10-09,62.8,63.62,62.5,63.53,224200,60.488977471134,61.2788016992602,60.2000173876731,61.192113674222,232765.713500762,0.0,1.0
2013-10-10,65.2,65.24,62.81,63.8,172300,62.8006581388206,62.8391861499487,60.498609473916,61.4521777493367,178882.8386984,0.0,1.0
2013-10-11,66.61,66.88,64.92,64.92,123600,64.1587705310865,64.4188346062013,62.5309620609239,62.5309620609239,128322.222072677,0.0,1.0
2013-10-14,66.51,66.72,65.77,65.96,204000,64.0624505032663,64.2647225616888,63.3496822973962,63.5326903502547,211793.958760729,0.0,1.0
2013-10-15,65.49,66.57,65.33,66.09,165700,63.0799862194994,64.1202425199584,62.925874174987,63.6579063864211,172030.681209082,0.0,1.0
2013-10-16,66.1,66.29,65.27,66.1,153500,63.6675383892031,63.8505464420617,62.8680821582948,63.6675383892031,159364.571910646,0.0,1.0
2013-10-17,66.35,66.39,65.51,65.51,195800,63.9083384587538,63.9468664698819,63.0992502250635,63.0992502250635,203280.672183092,0.0,1.0
2013-10-18,68.43,68.44,66.55,67.05,206900,65.9117950374156,65.9214270401976,64.1009785143944,64.5825786534958,214804.755233308,0.0,1.0
2013-10-21,68.78,70.26,68.59,68.59,392800,66.2489151347866,67.6744515465267,66.065907081928,66.065907081928,407807.191182423,0.0,1.0
2013-10-22,69.08,69.37,68.25,68.98,258600,66.5378752182474,66.8172032989262,65.7384189873391,66.4415551904271,268479.98889963,0.0,1.0
2013-10-23,69.08,69.17,68.44,68.68,220500,66.5378752182474,66.6245632432856,65.9214270401976,66.1525951069663,228924.352484023,0.0,1.0
2013-10-24,68.64,69.38,68.54,69.2,184900,66.1140670958382,66.8268353017082,66.0177470680179,66.6534592516317,191964.230268915,0.0,1.0
2013-10-25,68.35,69.26,68.1,69.05,221200,65.8347390151594,66.7112512683239,65.5939389456087,66.5089792099013,229651.096460163,0.0,1.0
2013-10-28,67.04,68.28,66.79,68.28,333200,64.5729466507137,65.7673149956852,64.332146581163,65.7673149956852,345930.132642524,0.0,1.0
2013-10-29,67.67,68.0,67.0401,67.16,290300,65.1797628259815,65.4976189177884,64.5730429707415,64.6885306840981,301391.108961958,0.0,1.0
2013-10-30,66.77,67.99,66.11,67.5,217500,64.312882575599,65.4879869150064,63.6771703919852,65.016018778687,225809.735443424,0.0,1.0
2013-10-31,67.26,67.99,66.2701,66.97,288700,64.7848507119183,65.4879869150064,63.8313787565254,64.5055226312395,299729.979873639,0.0,1.0
2013-11-01,67.6,68.0,67.08,67.21,305200,65.1123388065073,65.4976189177884,64.6114746618418,64.7366906980082,316860.373596933,0.0,1.0
2013-11-04,68.8,68.88,67.574,67.95,113700,66.2681791403506,66.3452351626068,65.087295599274,65.4494589038783,118043.9858387,0.0,1.0
2013-11-05,67.42,68.36,67.32,68.15,224700,64.9389627564308,65.8443710179414,64.8426427286105,65.6420989595188,233284.816340861,0.0,1.0
2013-11-06,66.53,68.055,66.48,67.82,141200,64.0817145088303,65.5505949330895,64.0335544949202,65.3242428677119,146594.642044191,0.0,1.0
2013-11-07,64.71,67.13,64.68,66.76,167000,62.3286900025013,64.659634675752,62.2997939941552,64.303250572817,173380.348593342,0.0,1.0
2013-11-08,64.79,65.5799,64.32,64.68,380600,62.4057460247575,63.1665779245099,61.9530418940022,62.2997939941552,395141.081883987,0.0,1.0
2013-11-11,66.05,66.23,64.72,64.78,368200,63.619378375293,63.7927544253695,62.3383220052833,62.3961140219755,382267.331449511,0.0,1.0
2013-11-12,66.48,66.73,65.66,66.06,248100,64.0335544949202,64.2743545644709,63.2437302667939,63.629010378075,257578.829257533,0.0,1.0
2013-11-13,66.72,66.86,66.0,66.01,141000,64.2647225616888,64.3995706006372,63.5712183613828,63.5808503641649,146387.000908151,0.0,1.0
2013-11-14,66.78,66.95,65.96,66.55,109500,64.322514578381,64.4862586256755,63.5326903502547,64.1009785143944,113683.521981862,0.0,1.0
2013-11-15,67.1,67.21,66.36,66.77,103800,64.6307386674059,64.7366906980082,63.9179704615358,64.312882575599,107765.749604724,0.0,1.0
2013-11-18,67.3,68.62,67.03,67.23,241400,64.8233787230464,66.0948030902741,64.5633146479317,64.7559547035723,250622.851200196,0.0,1.0
2013-11-19,66.81,67.77,66.44,67.38,110300,64.3514105867271,65.2760828538018,63.9950264837921,64.9004347453027,114514.086526021,0.0,1.0
2013-11-20,66.78,67.53,66.55,67.01,150300,64.322514578381,65.0449147870331,64.1009785143944,64.5440506423677,156042.313734008,0.0,1.0
2013-11-21,67.73,68.26,66.85,67.07,167400,65.2375548426736,65.7480509901211,64.3899385978552,64.6018426590598,173795.630865422,0.0,1.0
2013-11-22,68.42,68.64,67.2,67.83,105600,65.9021630346336,66.1140670958382,64.7270586952262,65.3338748704939,109634.519829083,0.0,1.0
2013-11-25,68.52,69.01,68.31,68.46,125200,65.9984830624538,66.4704511987732,65.7962110040312,65.9406910457617,129983.351160996,0.0,1.0
2013-11-26,69.28,69.41,68.39,68.47,136100,66.7305152738879,66.8557313100543,65.8732670262875,65.9503230485437,141299.793075173,0.0,1.0
2013-11-27,70.75,70.79,69.4,69.47,173900,68.146419682846,68.1849476939741,66.8460993072723,66.9135233267465,180543.967786719,0.0,1.0
2013-11-29,70.02,71.02,70.0,70.95,64300,67.443283479758,68.4064837579608,67.4240194741939,68.3390597384866,66756.6252368375,0.0,1.0
2013-12-02,68.58,70.44,68.32,69.91,207500,66.056275079146,67.8478275966031,65.8058430068133,67.3373314491557,215427.678641427,0.0,1.0
2013-12-03,68.1,68.8,67.58,68.35,145600,65.5939389456087,66.2681791403506,65.0930748009432,65.8347390151594,151162.747037069,0.0,1.0
2013-12-04,67.91,68.779,67.07,67.61,110300,65.4109308927501,66.2479519345083,64.6018426590598,65.1219708092893,114514.086526022,0.0,1.0
2013-12-05,68.45,68.69,67.44,67.69,112800,65.9310590429796,66.1622271097483,64.9582267619948,65.1990268315455,117109.600726521,0.0,1.0
2013-12-06,68.65,70.3499,68.48,69.44,244500,66.1236990986202,67.7610432515371,65.9599550513257,66.8846273184004,253841.288808815,0.0,1.0
2013-12-09,69.4,70.28,68.44,68.93,191200,66.8460993072723,67.6937155520907,65.9214270401976,66.393395176517,198504.926054173,0.0,1.0
2013-12-10,67.93,68.585,65.0,65.49,402400,65.4301948983142,66.061091080537,62.6080180831801,63.0799862194994,417773.965712339,0.0,1.0
2013-12-11,66.96,68.3,66.63,67.95,273600,64.4958906284575,65.7865790012492,64.1780345366506,65.4494589038783,284053.074102624,0.0,1.0
2013-12-12,67.95,68.17,66.52,66.8,216900,65.4976189177884,65.7096789054545,64.1192289979585,64.3891235277154,225021.233497043,0.05,1.0
2013-12-13,68.42,68.5999,67.62,68.02,229300,65.950656164166,66.1240633995348,65.1795289362892,65.5650925502276,237885.517938552,0.0,1.0
2013-12-16,69.56,69.67,67.5301,68.9,129600,67.0495124638905,67.1555424577236,65.0928735140565,66.4133325008921,134452.521259644,0.0,1.0
2013-12-17,69.06,69.59,68.71,69.59,105600,66.5675579464675,67.0784297349359,66.2301897842714,67.0784297349359,109553.906211562,0.0,1.0
2013-12-18,70.68,71.11,68.59,69.06,214900,68.1290905829181,68.5435714679019,66.1145207000899,66.5675579464675,222946.348909703,0.0,1.0
2013-12-19,69.57,70.84,69.45,70.66,114600,67.059151554239,68.2833160284934,66.9434824700574,68.1098124022211,118890.886854592,0.0,1.0
2013-12-20,69.63,70.43,69.26,69.65,490600,67.1169860963297,67.8881133242066,66.7603397534367,67.1362642770267,508969.189274547,0.0,1.0
2013-12-23,70.79,71.06,69.5,69.9,234700,68.2351205767511,68.4953760161596,66.9916779217997,67.3772415357382,243487.706324371,0.0,1.0
2013-12-24,71.3,71.76,70.81,71.0,81100,68.7267141845226,69.1701123405518,68.2543987574481,68.4375414740688,84136.5700166445,0.0,1.0
2013-12-26,71.16,72.07,70.845,71.55,226800,68.5917669196442,69.4689241413541,68.2881355736677,68.9676914432341,235291.912204377,0.0,1.0
2013-12-27,70.6,71.54,70.39,71.54,176600,68.0519778601304,68.9580523528857,67.8495569628127,68.9580523528857,183212.309062138,0.0,1.0
2013-12-30,70.36,70.97,70.21,70.69,130100,67.8206396917673,68.4086242030234,67.6760533365404,68.1387296732665,134971.242406479,0.0,1.0
2013-12-31,70.45,70.74,70.09,70.32,206600,67.9073915049035,68.1869251250088,67.5603842523589,67.7820833303735,214335.577872241,0.0,1.0
2014-01-02,69.39,70.3,69.04,70.05,202900,66.8856479279667,67.7628051496766,66.5482797657706,67.5218278909651,210497.041385662,0.0,1.0
2014-01-03,70.04,70.3,69.44,69.44,136800,67.5121888006166,67.7628051496766,66.933843379709,66.933843379709,141922.105774069,0.0,1.0
2014-01-06,69.21,70.285,69.11,70.21,264000,66.7121443016944,67.7483465141539,66.6157533982098,67.6760533365404,273884.765528904,0.0,1.0
2014-01-07,69.24,70.18,68.9,69.48,249900,66.7410615727398,67.647136065495,66.4133325008921,66.9723997411028,259256.829188156,0.0,1.0
2014-01-08,68.9,69.37,68.41,69.24,311700,66.4133325008921,66.8663697472698,65.9410170738175,66.7410615727398,323370.762936968,0.0,1.0
2014-01-09,68.82,69.45,68.3,69.23,188500,66.3362197781044,66.9434824700574,65.8349870799845,66.7314224823913,195557.872356812,0.0,1.0
2014-01-10,68.88,69.08,67.96,68.85,253300,66.3940543201952,66.5868361271644,65.5072580081368,66.3651370491498,262784.132986634,0.0,1.0
2014-01-13,67.61,68.86,67.13,68.55,202300,65.1698898459407,66.3747761394983,64.7072135092146,66.075964338696,209874.57600946,0.0,1.0
2014-01-14,69.3,70.73,67.58,67.9,512000,66.7988961148305,68.1772860346604,65.1409725748953,65.4494234660461,531170.454359087,0.0,1.0
2014-01-15,70.52,70.7,69.475,69.54,593300,67.9748651373427,68.148368763615,66.9675801959286,67.0302342831936,615514.512834466,0.0,1.0
2014-01-16,69.96,70.87,69.27,70.21,469400,67.4350760778289,68.3122332995388,66.7699788437852,67.6760533365404,486975.412648741,0.0,1.0
2014-01-17,69.57,70.05,69.28,69.69,112800,67.059151554239,67.5218278909651,66.7796179341336,67.1748206384205,117023.490725986,0.0,1.0
2014-01-21,69.45,70.09,68.76,70.09,141700,66.9434824700574,67.5603842523589,66.2783852360137,67.5603842523589,147005.573013052,0.0,1.0
2014-01-22,69.74,69.86,69.0,69.4,143300,67.2230160901628,67.3386851743443,66.5097234043767,66.8952870183151,148665.480682924,0.0,1.0
2014-01-23,68.78,69.41,68.38,69.41,164900,66.2976634167106,66.9049261086636,65.9120998027722,66.9049261086636,171074.234226198,0.0,1.0
2014-01-24,66.25,68.22,65.96,68.13,213900,63.8589735585501,65.7578743571968,63.5794399384448,65.6711225440607,221908.906616033,0.0,1.0
2014-01-27,65.77,66.72,65.16,66.31,161500,63.396297221824,64.3120108049278,62.8083127105679,63.9168081006409,167546.93042772,0.0,1.0
2014-01-28,66.13,66.43,65.54,65.77,160300,63.7433044743686,64.0324771848224,63.1745981438094,63.396297221824,166301.999675316,0.0,1.0
2014-01-29,64.87,66.29,64.72,65.29,182200,62.5287790904626,63.897529919944,62.3841927352357,62.9336208850979,189021.985906691,0.0,1.0
2014-01-30,65.9,66.38,64.87,65.57,189000,63.521605396354,63.9842817330801,62.5287790904626,63.2035154148548,196076.593503647,0.0,1.0
2014-01-31,64.71,65.58,64.31,64.66,279900,62.3745536448872,63.2131545052033,61.9889900309488,62.3263581931449,290380.097998259,0.0,1.0
2014-02-03,62.4,65.9975,62.1,64.67,215200,60.1479237743929,63.6155865272515,59.8587510639391,62.3359972834934,223257.581597804,0.0,1.0
2014-02-04,63.13,63.6,61.81,62.72,208300,60.8515773698305,61.3046146162081,59.5792174438337,60.4563746655436,216099.22977148,0.0,1.0
2014-02-05,63.51,63.98,62.12,62.88,238200,61.217862803072,61.6709000494496,59.878029244636,60.610600111119,247118.754352216,0.0,1.0
2014-02-06,65.58,66.38,62.79,63.85,492400,63.2131545052033,63.9842817330801,60.5238482979828,61.5455918749196,510836.585403153,0.0,1.0
2014-02-07,67.51,67.58,65.78,65.78,319400,65.0734989424561,65.1409725748953,63.4059363121725,63.4059363121725,331359.068598228,0.0,1.0
2014-02-10,66.68,67.54,66.44,67.5,211400,64.2734544435339,65.1024162135015,64.0421162751709,65.0638598521077,219315.300881858,0.0,1.0
2014-02-11,67.67,68.06,66.36,66.67,241400,65.2277243880315,65.6036489116214,63.9650035523832,64.2638153531854,250438.56969196,0.0,1.0
2014-02-12,67.79,68.53,67.55,67.87,209800,65.343393472213,66.0566861579991,65.11205530385,65.4205061950007,217655.393211985,0.0,1.0
2014-02-13,69.11,69.17,67.12,67.12,244200,66.6157533982098,66.6735879403005,64.6975744188662,64.6975744188662,253343.408114236,0.0,1.0
2014-02-14,69.31,69.49,68.6,69.01,236700,66.808535205179,66.9820388314513,66.1241597904383,66.5193624947252,245562.590911711,0.0,1.0
2014-02-18,69.66,70.17,69.31,69.44,258000,67.1459033673751,67.6374969751466,66.808535205179,66.933843379709,267660.111766884,0.0,1.0
2014-02-19,68.51,69.9,68.41,69.33,157500,66.0374079773022,67.3772415357382,65.9410170738175,66.8278133858759,163397.161253039,0.0,1.0
2014-02-20,70.17,70.31,68.43,68.51,171500,67.6374969751466,67.772444240025,65.9602952545145,66.0374079773022,177921.353364421,0.0,1.0
2014-02-21,70.56,70.94,70.17,70.41,302900,68.0134214987365,68.379706931978,67.6374969751466,67.8688351435096,314241.270752671,0.0,1.0
2014-02-24,71.24,71.7,70.6,70.89,217600,68.6688796424318,69.112277798461,68.0519778601304,68.3315114802357,225747.443102612,0.0,1.0
2014-02-25,71.04,71.43,70.46,71.18,259800,68.4760978354627,68.8520223590526,67.9170305952519,68.6110451003411,269527.50789549,0.0,1.0
2014-02-26,71.52,72.22,70.86,71.05,181300,68.9387741721887,69.613510496581,68.3025942091904,68.4857369258111,188088.287842388,0.0,1.0
2014-02-27,72.03,72.06,70.96,71.27,161900,69.4303677799602,69.4592850510056,68.3989851126749,68.6977969134772,167961.907345188,0.0,1.0
2014-02-28,72.13,72.83,71.62,72.0,259200,69.5267586834448,70.2014950078371,69.0351650756733,69.4014505089148,268905.042519288,0.0,1.0
2014-03-03,70.74,71.518,69.47,71.32,234400,68.1869251250088,68.9368463541191,66.9627606507544,68.7459923652195,243176.47363627,0.0,1.0
2014-03-04,72.57,73.15,71.64,71.99,367600,69.9508786587771,70.5099458989878,69.0544432563703,69.3918114185664,381363.787153126,0.0,1.0
2014-03-05,73.78,73.93,72.0001,72.48,280300,71.1172085909408,71.2617949461677,69.4015468998183,69.8641268456409,290795.074915727,0.0,1.0
2014-03-06,74.24,75.23,73.9201,74.0,232700,71.56060674697,72.5148766914675,71.2522522467227,71.3292685786069,241412.82173703,0.0,1.0
2014-03-07,74.18,74.86,73.84,74.78,233700,71.5027722048792,72.1582303485745,71.1750431330316,72.0811176257868,242450.264030701,0.0,1.0
2014-03-10,73.84,74.23,73.58,74.18,247900,71.1750431330316,71.5509676566215,70.9244267839716,71.5027722048792,257181.944600816,0.0,1.0
2014-03-11,72.68,74.15,72.375,73.76,169200,70.0569086526101,71.4738549338338,69.7629163969821,71.0979304102439,175535.23608898,0.0,1.0
2014-03-12,72.13,72.76,71.62,72.17,195200,69.5267586834448,70.1340213753978,69.0351650756733,69.5653150448387,202508.735724402,0.0,1.0
2014-03-13,71.16,72.56,70.66,72.56,117400,68.5917669196442,69.9412395684286,68.1098124022211,69.9412395684286,121795.725276869,0.0,1.0
2014-03-14,71.52,72.06,70.63,70.63,139700,68.986969623931,69.5078443945815,68.1284908352664,68.1284908352664,144829.437420804,0.05,1.0
2014-03-17,72.18,72.91,72.07,72.16,119500,69.623594343615,70.3277398669017,69.5174902236677,69.6043026854427,123887.743534617,0.0,1.0
2014-03-18,73.3,73.4,71.91,72.08,505800,70.7039272012604,70.8003854921216,69.3631569582897,69.5271360527538,524371.721169953,0.0,1.0
2014-03-19,72.54,73.525,71.52,73.31,525200,69.9708441907153,70.9209583556981,68.986969623931,70.7135730303466,544484.041040845,0.0,1.0
2014-03-20,72.17,72.57,71.19,72.28,750200,69.6139485145289,69.9997816779737,68.6686572640891,69.7200526344762,777745.482842425,0.0,1.0
2014-03-21,71.83,72.7375,71.67,72.6,237600,69.2859903256008,70.1613493151662,69.1316570602228,70.028719165232,246324.082542469,0.0,1.0
2014-03-24,70.24,72.336,69.9,71.98,234400,67.7523035009077,69.7740692773584,67.4243453119796,69.4306777618926,243006.586481291,0.0,1.0
2014-03-25,69.83,70.97,69.298,70.45,308600,67.3568245083767,68.4564490241944,66.8436664009952,67.9548659117162,319931.026399857,0.0,1.0
2014-03-26,67.95,70.25,67.94,70.25,242300,65.5434086401862,67.7619493299938,65.5337628111,67.7619493299938,251196.654882324,0.0,1.0
2014-03-27,67.67,68.31,67.46,67.77,250000,65.2733254257748,65.8906584872865,65.0707630149663,65.369783716636,259179.379779534,0.0,1.0
2014-03-28,68.19,69.37,67.7,67.87,276400,65.774908538253,66.9131163704152,65.3022629130332,65.4662420074972,286548.722284253,0.0,1.0
2014-03-31,69.6,69.77,68.15,68.83,208400,67.134970439396,67.29894953386,65.7363252219086,66.3922415997647,216051.930984219,0.0,1.0
2014-04-01,71.78,71.78,69.94,70.05,319500,69.2377611801702,69.2377611801702,67.4629286283241,67.5690327482714,331231.247358244,0.0,1.0
2014-04-02,74.07,74.15,72.05,72.3,213400,71.4466560408917,71.5238226735806,69.4981985654954,69.7393442926484,221235.51857981,0.0,1.0
2014-04-03,74.43,74.92,74.07,74.44,266600,71.793905887992,72.2665515132119,71.4466560408917,71.8035517170781,276388.890596895,0.0,1.0
2014-04-04,72.88,75.38,72.58,75.21,278200,70.2988023796434,72.7102596511734,70.0094275070598,72.5462805567094,288414.813818665,0.0,1.0
2014-04-07,71.54,72.91,71.14,72.63,228400,69.0062612821033,70.3277398669017,68.6204281186585,70.0576566524904,236786.281366582,0.0,1.0
2014-04-08,71.54,72.35,71.0,71.52,155500,69.0062612821033,69.787573438079,68.4853865114528,68.986969623931,161209.57422287,0.0,1.0
2014-04-09,73.08,73.14,71.3,71.72,121700,70.4917189613658,70.5495939358825,68.7747613840364,69.1798862056534,126168.522076677,0.0,1.0
2014-04-10,71.28,73.32,71.21,73.08,205100,68.7554697258642,70.7232188594327,68.6879489222613,70.4917189613658,212630.76317113,0.0,1.0
2014-04-11,70.4,71.56,70.36,70.44,263600,67.9066367662856,69.0255529402755,67.8680534499411,67.9452200826301,273278.738039541,0.0,1.0
2014-04-14,71.61,71.82,70.9,71.45,203000,69.0737820857061,69.2763444965147,68.3889282205916,68.9194488203282,210453.656380982,0.0,1.0
2014-04-15,73.13,73.22,71.07,71.76,245200,70.5399481067964,70.6267605685715,68.5529073150556,69.2184695219979,254203.135687767,0.0,1.0
2014-04-16,74.7,74.76,73.64,73.78,223400,72.0543432733172,72.112218247834,71.0318853901885,71.1669269973942,231602.693770992,0.0,1.0
2014-04-17,75.64,76.88,74.3475,74.61,368700,72.9610512074125,74.1571340140914,71.7143277980315,71.9675308115422,382237.749298857,0.0,1.0
2014-04-21,75.3,76.156,74.74,75.7,246800,72.6330930184844,73.4587759882563,72.0929265896617,73.0189261819293,255861.883718356,0.0,1.0
2014-04-22,75.83,76.23,75.31,75.4,163200,73.1443219600488,73.5301551234936,72.6427388475706,72.7295513093457,169192.29912008,0.0,1.0
2014-04-23,75.21,76.06,75.2,75.57,172200,72.5462805567094,73.3661760290296,72.5366347276233,72.8935304038097,178522.756792143,0.0,1.0
2014-04-24,74.98,75.78,74.37,75.78,147100,72.3244264877286,73.0960928146182,71.7360309134753,73.0960928146182,152501.147062278,0.0,1.0
2014-04-25,73.19,74.54,72.82,74.45,173400,70.5978230813131,71.9000100079393,70.2409274051267,71.8131975461642,179766.817815085,0.0,1.0
2014-04-28,72.33,73.82,70.98,73.73,173600,69.7682817799068,71.2055103137387,68.4660948532806,71.1186978519636,179974.161318908,0.0,1.0
2014-04-29,72.77,73.26,72.45,72.77,187600,70.1926982596961,70.665343884916,69.8840317289402,70.1926982596961,194488.206586562,0.0,1.0
2014-04-30,73.81,73.975,72.04,72.75,190700,71.1958644846526,71.3550206645735,69.4885527364093,70.1734066015238,197702.030895828,0.0,1.0
2014-05-01,72.46,73.4,71.88,73.34,329800,69.8936775580263,70.8003854921216,69.3342194710314,70.7425105176049,341909.437805161,0.0,1.0
2014-05-02,72.93,73.532,72.31,72.49,249200,70.347031525074,70.9277104360584,69.7489901217345,69.9226150452847,258350.005764239,0.0,1.0
2014-05-05,72.23,72.96,71.82,72.13,217400,69.6718234890456,70.3759690123323,69.2763444965147,69.5753651981844,225382.388656283,0.0,1.0
2014-05-06,71.06,72.29,71.03,71.81,234200,68.5432614859695,69.7296984635623,68.5143239987112,69.2666986674285,242799.242977468,0.0,1.0
2014-05-07,70.75,71.42,69.57,71.19,654500,68.2442407842998,68.8905113330699,67.1060329521376,68.6686572640891,678531.61626282,0.0,1.0
2014-05-08,70.06,71.8,69.77,70.68,230400,67.5786785773575,69.2570528383424,67.29894953386,68.176719980697,238859.716404819,0.0,1.0
2014-05-09,69.96,70.05,68.54,69.7,260000,67.4822202864963,67.5690327482714,66.1125125562673,67.2314287302572,269546.554970715,0.0,1.0
2014-05-12,72.02,72.34,70.25,70.25,287700,69.4692610782371,69.7779276089929,67.7619493299938,67.7619493299938,298263.630250288,0.0,1.0
2014-05-13,70.89,72.25,70.68,72.09,228200,68.3792823915055,69.6911151472178,68.176719980697,69.5367818818399,236578.937862759,0.0,1.0
2014-05-14,68.85,71.03,68.85,70.85,262400,66.411533257937,68.5143239987112,66.411533257937,68.340699075161,272034.677016599,0.0,1.0
2014-05-15,68.41,69.02,67.15,68.62,340700,65.9871167781477,66.575512352401,64.7717423132966,66.1896791889562,353209.658763549,0.0,1.0
2014-05-16,69.44,69.48,67.745,68.26,259400,66.9806371740181,67.0192204903626,65.3456691439207,65.8424293418559,268924.524459244,0.0,1.0
2014-05-19,69.65,69.76,68.54,69.27,866100,67.1831995848266,67.2893037047739,66.1125125562673,66.816658079554,897901.043308218,0.0,1.0
2014-05-20,69.0,69.5,68.14,69.5,506600,66.5562206942288,67.0385121485348,65.7266793928224,67.0385121485348,525201.095185248,0.0,1.0
2014-05-21,69.59,70.13,68.93,69.26,661600,67.1253246103099,67.6461993809604,66.488699890626,66.8070122504679,685892.310648558,0.0,1.0
2014-05-22,70.08,70.17,69.25,69.67,176300,67.5979702355298,67.6847826973048,66.7973664213818,67.2024912429988,182773.298620527,0.0,1.0
2014-05-23,71.29,71.5,70.13,70.19,199400,68.7651155549503,68.9676779657588,67.6461993809604,67.7040743554771,206721.473312156,0.0,1.0
2014-05-27,72.02,72.73,71.45,71.5,140900,69.4692610782371,70.1541149433516,68.9194488203282,68.9676779657588,146073.498443745,0.0,1.0
2014-05-28,71.68,72.4,71.56,71.83,181900,69.141302889309,69.8358025835096,69.0255529402755,69.2859903256008,188578.916727589,0.0,1.0
2014-05-29,72.36,72.4,71.5,72.01,200600,69.7972192671651,69.8358025835096,68.9676779657588,69.4596152491509,207965.534335098,0.0,1.0
2014-05-30,71.99,72.48,71.58,72.45,203800,69.4403235909787,69.9129692161986,69.0448445984478,69.8840317289402,211283.030396276,0.0,1.0
2014-06-02,73.01,73.06,70.91,72.13,393700,70.4241981577629,70.4724273031936,68.3985740496777,69.5753651981844,408155.68727681,0.0,1.0
2014-06-03,73.85,74.06,72.08,72.42,472600,71.234447800997,71.4370102118056,69.5271360527538,69.8550942416819,489952.699535231,0.0,1.0
2014-06-04,73.58,73.92,72.89,73.43,157400,70.9740104156718,71.3019686045999,70.3084482087295,70.82932297938,163179.337509195,0.0,1.0
2014-06-05,75.09,75.365,73.18,73.52,178000,72.4305306076759,72.6957909075442,70.588177252227,70.9161354411551,184535.718403028,0.0,1.0
2014-06-06,76.06,76.41,75.19,75.55,126200,73.3661760290296,73.7037800470438,72.5269888985371,72.8742387456375,130833.750912709,0.0,1.0
2014-06-09,76.83,77.2,75.83,75.89,229300,74.1089048686608,74.4658005448473,73.1443219600488,73.2021969345655,237719.327133789,0.0,1.0
2014-06-10,77.0,77.05,76.27,76.72,144400,74.2728839631249,74.3211131085555,73.5687384398381,74.0028007487135,149702.009760659,0.0,1.0
2014-06-11,77.02,77.54,76.32,76.34,292200,74.2921756212971,74.7937587337754,73.6169675852687,73.6362592434409,302928.859086319,0.0,1.0
2014-06-12,76.46,77.16,76.06,76.62,294500,73.800238337905,74.4758879172476,73.4141528639949,73.954672527469,305113.784279402,0.05,1.0
2014-06-13,76.26,76.781,75.91,76.43,118400,73.60719560095,74.1100719307178,73.2693708112787,73.7712819273617,122667.137720479,0.0,1.0
2014-06-16,75.76,76.37,74.79,75.99,183900,73.1245887585624,73.7133691062752,72.1883314843306,73.3465879060607,190527.758672265,0.0,1.0
2014-06-17,76.11,76.69,75.248,75.62,335000,73.4624135482337,74.0222374854033,72.6303993519575,72.9894588426939,347073.404867911,0.0,1.0
2014-06-18,76.08,76.37,75.35,76.0,153300,73.4334571376904,73.7133691062752,72.7288511478046,73.3562400429084,158824.934227614,0.0,1.0
2014-06-19,75.77,76.25,75.55,76.25,166600,73.1342408954102,73.5975434641022,72.9218938847596,73.5975434641022,172604.266420877,0.0,1.0
2014-06-20,76.05,76.26,75.47,75.79,339700,73.4045007271472,73.60719560095,72.8446767899776,73.1535451691057,351942.792936207,0.0,1.0
2014-06-23,75.5,76.3,75.4,76.16,148900,72.8736332005209,73.645804148341,72.7771118320434,73.5106742324725,154266.358163677,0.0,1.0
2014-06-24,74.54,76.14,74.52,75.44,192500,71.9470280631368,73.491369958777,71.9277237894413,72.8157203794344,199437.702797232,0.0,1.0
2014-06-25,77.17,77.38,75.0,75.18,562700,74.4855400540953,74.6882349278981,72.3910263581333,72.5647648213929,582979.716176637,0.0,1.0
2014-06-26,77.37,77.39,76.34,77.12,482000,74.6785827910503,74.6978870647458,73.684412695732,74.4372793698566,499371.287003979,0.0,1.0
2014-06-27,78.83,79.2,76.71,76.71,728200,76.087794770822,76.4449238341888,74.0415417590988,74.0415417590988,754444.33858153,0.0,1.0
2014-06-30,78.16,79.07,77.92,78.63,5569800,75.4411016020227,76.319446055168,75.2094503176767,75.894752033867,5770535.67293519,0.0,1.0
2014-07-01,78.76,79.3,77.67,77.89,493600,76.0202298128877,76.5414452026663,74.9681468964829,75.1804939071334,511389.35117254,0.0,1.0
2014-07-02,78.13,78.99,77.77,78.47,239400,75.4121451914794,76.242228960386,75.0646682649604,75.740317844303,248027.97947874,0.0,1.0
2014-07-03,78.74,79.01,78.22,78.3,142900,76.0009255391922,76.2615332340815,75.4990144231092,75.5762315178912,148050.118076491,0.0,1.0
2014-07-07,78.24,78.82,78.025,78.55,253900,75.5183186968047,76.0781426339742,75.310797754578,75.817534939085,263050.55968944,0.0,1.0
2014-07-08,77.33,78.17,76.865,78.17,250800,74.6399742436593,75.4507537388704,74.1911498802389,75.4507537388704,259838.835644394,0.0,1.0
2014-07-09,77.65,77.915,76.92,77.53,189400,74.9488426227874,75.2046242492528,74.2442366329015,74.8330169806144,196225.978752186,0.0,1.0
2014-07-10,77.08,77.34,75.89,75.89,269900,74.3986708224655,74.6496263805071,73.2500665375832,73.2500665375832,279627.199921938,0.0,1.0
2014-07-11,76.89,77.21,76.48,76.96,165100,74.2152802223583,74.5241486014863,73.8195426116005,74.2828451802925,171050.206399081,0.0,1.0
2014-07-14,77.51,77.86,76.98,77.85,436500,74.8137127069189,75.1515374965901,74.3021494539881,75.1418853597424,452231.466342815,0.0,1.0
2014-07-15,76.7,77.9406,76.51,77.65,184400,74.031889622251,75.229333719583,73.8484990221437,74.9488426227874,191045.778679531,0.0,1.0
2014-07-16,75.89,77.25,75.73,77.25,307800,73.2500665375832,74.5627571488773,73.0956323480192,74.5627571488773,318893.116472665,0.0,1.0
2014-07-17,74.08,75.47,74.02,75.28,281500,71.5030297681402,72.8446767899776,71.4451169470537,72.6612861898704,291645.264090498,0.0,1.0
2014-07-18,77.08,77.13,72.55,74.0,418700,74.3986708224655,74.4469315067043,70.0262528304343,71.4258126733582,433789.954084162,0.0,1.0
2014-07-21,76.88,77.24,76.05,76.41,463400,74.2056280855105,74.5531050120296,73.4045007271472,73.7519776536662,480100.942733701,0.0,1.0
2014-07-22,77.24,78.01,77.04,77.37,157600,74.5531050120296,75.2963195493064,74.3600622750746,74.6785827910503,163279.906290098,0.0,1.0
2014-07-23,76.77,77.49,76.64,77.49,122700,74.0994545801853,74.7944084332233,73.9739768011645,74.7944084332233,127122.109782963,0.0,1.0
2014-07-24,75.92,77.43,75.78,76.8,214000,73.2790229481264,74.7364956121368,73.1438930322579,74.1284109907285,221712.563109651,0.0,1.0
2014-07-25,74.97,75.5,74.83,75.33,173500,72.3620699475901,72.8736332005209,72.2269400317216,72.7095468741091,179752.942521142,0.0,1.0
2014-07-28,74.42,75.06,73.88,75.03,262400,71.8312024209638,72.4489391792198,71.3099870311852,72.4199827686766,271856.899812954,0.0,1.0
2014-07-29,74.18,75.26,74.0,74.44,328300,71.5995511366177,72.6419819161749,71.4258126733582,71.8505066946593,340131.936770553,0.0,1.0
2014-07-30,71.81,74.3,71.65,74.1,498600,69.3119947037007,71.7153767787907,69.1575605141367,71.5223340418357,516569.551245195,0.0,1.0
2014-07-31,67.9,71.35,67.84,70.93,540100,65.53800919623,68.8679964087042,65.4800963751435,68.4626066610986,559565.211848235,0.0,1.0
2014-08-01,69.58,69.79,68.12,68.41,678900,67.1595681866522,67.362263060455,65.7503562068806,66.0302681754653,703367.565865148,0.0,1.0
2014-08-04,68.23,69.99,68.07,69.99,563000,65.8565297122058,67.55530579741,65.7020955226418,67.55530579741,583290.528180996,0.0,1.0
2014-08-05,67.77,68.23,67.08,67.88,308800,65.4125314172093,65.8565297122058,64.7465339747144,65.5187049225345,319929.156487196,0.0,1.0
2014-08-06,68.6,68.84,67.08,67.08,333600,66.2136587755726,66.4453100599186,64.7465339747144,64.7465339747144,345622.948847567,0.0,1.0
2014-08-07,68.13,68.855,67.93,68.7,257600,65.7600083437283,66.4597882651903,65.5669656067733,66.3101801440501,266883.907743205,0.0,1.0
2014-08-08,68.89,69.07,67.95,68.11,270300,66.4935707441574,66.6673092074169,65.5862698804688,65.7407040700328,280041.61592775,0.0,1.0
2014-08-11,69.05,69.38,68.82,69.38,313400,66.6480049337214,66.9665254496972,66.4260057862231,66.9665254496972,324694.940554039,0.0,1.0
2014-08-12,68.93,69.71,68.39,68.94,273600,66.5321792915484,67.285045965673,66.0109639017698,66.5418314283962,283460.547975703,0.0,1.0
2014-08-13,70.33,70.35,69.14,69.14,255700,67.8834784502336,67.9027827239291,66.7348741653512,66.7348741653512,264915.431715596,0.0,1.0
2014-08-14,70.57,71.2,70.16,70.82,276500,68.1151297345796,68.7232143559879,67.7193921238218,68.3564331557734,286465.064017843,0.0,1.0
2014-08-15,70.76,71.52,69.71,71.44,284000,68.2985203346869,69.0320827351159,67.285045965673,68.9548656403339,294235.364126826,0.0,1.0
2014-08-18,71.88,71.99,71.05,71.34,233000,69.379559661635,69.4857331669602,68.5784323032716,68.8583442718564,241397.323385741,0.0,1.0
2014-08-19,72.27,72.51,71.93,72.04,217600,69.7559929986973,69.9876442830433,69.4278203458737,69.533993851199,225442.307161962,0.0,1.0
2014-08-20,72.45,72.75,71.4094,71.89,255600,69.9297314619568,70.2192955673893,68.9253301015798,69.3892117984827,264811.827714143,0.0,1.0
2014-08-21,73.18,73.35,71.68,72.34,222300,70.6343374518426,70.7984237782544,69.18651692468,69.8235579566315,230311.695230258,0.0,1.0
2014-08-22,72.69,73.06,72.39,72.95,184400,70.1613827463028,70.5185118096696,69.8718186408703,70.4123383043443,191045.778679531,0.0,1.0
2014-08-25,72.86,73.57,72.73,73.3,116100,70.3254690727146,71.0107707889049,70.1999912936938,70.7501630940156,120284.245687058,0.0,1.0
2014-08-26,73.72,73.95,72.77,73.07,148200,71.1555528416212,71.3775519891195,70.2385998410848,70.5281639465174,153541.130153506,0.0,1.0
2014-08-27,73.68,73.86,73.34,73.74,127400,71.1169442942302,71.2906827574897,70.7887716414066,71.1748571153167,131991.497851259,0.0,1.0
2014-08-28,72.61,73.54,72.57,73.51,217900,70.0841656515208,70.9818143783617,70.0455571041298,70.9528579678184,225753.119166322,0.0,1.0
2014-08-29,73.07,73.13,72.13,72.62,210000,70.5281639465174,70.5860767676039,69.6208630828287,70.0938177883686,217568.403051526,0.0,1.0
2014-09-02,73.53,74.02,72.78,73.41,223200,70.9721622415139,71.4451169470537,70.2482519779326,70.8563365993409,231244.131243336,0.0,1.0
2014-09-03,73.26,74.36,73.05,74.04,172900,70.7115545466246,71.7732895998772,70.5088596728219,71.4644212207492,179131.318512423,0.0,1.0
2014-09-04,72.86,74.01,72.64,73.55,165000,70.3254690727146,71.435464810206,70.1131220620641,70.9914665152094,170946.602397628,0.0,1.0
2014-09-05,72.94,73.12,71.9,72.71,143000,70.4026861674966,70.5764246307561,69.3988639353305,70.1806870199983,148153.722077944,0.0,1.0
2014-09-08,72.88,73.65,72.2,72.98,150900,70.3447733464101,71.0879878836869,69.688428040763,70.4412947148876,156338.438192739,0.0,1.0
2014-09-09,72.25,73.07,72.23,72.66,239900,69.7366887250018,70.5281639465174,69.7173844513063,70.1324263357596,248545.999486005,0.0,1.0
2014-09-10,72.64,72.78,71.69,72.22,177700,70.1613827463028,70.2966056756046,69.2437985831835,69.7557139583974,183977.673967382,0.05,1.0
2014-09-11,73.75,73.855,71.97,72.03,182700,71.2335074000528,71.3349245970291,69.5142444417871,69.5721971257736,189154.31082634,0.0,1.0
2014-09-12,72.27,73.81,72.06,73.81,228600,69.8040078617195,71.2914600840392,69.6011734677668,71.2914600840392,236675.837191579,0.0,1.0
2014-09-15,71.02,72.44,70.86,72.44,240700,68.5966602786678,69.9682071330145,68.4421197880371,69.9682071330145,249203.298390258,0.0,1.0
2014-09-16,70.93,71.21,70.31,70.85,257000,68.509731252688,68.7801771112916,67.9108868514944,68.4324610073727,266079.134550463,0.0,1.0
2014-09-17,70.55,71.41,69.97,71.1,192800,68.1426975874403,68.9733527245799,67.5824883089043,68.6739305239831,199611.117281436,0.0,1.0
2014-09-18,70.89,71.31,70.515,70.97,150100,68.4710961300304,68.8767649179358,68.1088918551148,68.5483663753457,155402.638505932,0.0,1.0
2014-09-19,70.02,71.28,69.57,70.98,414400,67.6307822122264,68.8477885759425,67.1961370823277,68.5580251560101,429039.662870473,0.0,1.0
2014-09-22,67.83,70.01,67.68,69.74,250314,65.5155092467197,67.621123431562,65.3706275367535,67.3603363536228,259156.935742663,0.0,1.0
2014-09-23,65.75,68.05,65.73,67.75,605979,63.5064828685216,65.7280024213368,63.4871653071928,65.4382390014044,627386.645430952,0.0,1.0
2014-09-24,66.4,66.6,64.93,65.68,398472,64.1343036117085,64.3274792249968,62.7144628540397,63.4388714038707,412548.968492575,0.0,1.0
2014-09-25,64.88,66.46,64.69,66.1,348188,62.6661689507176,64.192256295695,62.4826521180937,63.8445401917761,360488.566929402,0.0,1.0
2014-09-26,66.08,66.14,64.72,64.96,272555,63.8252226304473,63.8831753144338,62.511628460087,62.7434391960329,282183.651818682,0.0,1.0
2014-09-29,65.36,65.61,64.77,64.99,318868,63.1297904226095,63.3712599392198,62.559922363409,62.7724155380261,330132.76838847,0.0,1.0
2014-09-30,64.02,65.24,64.02,65.24,380369,61.835513813578,63.0138850546365,61.835513813578,63.0138850546365,393806.437081031,0.0,1.0
2014-10-01,62.18,64.24,62.1,63.9,371615,60.0582981713258,62.0480069881951,59.9810279260105,61.719608445605,384743.181268366,0.0,1.0
2014-10-02,61.99,62.7,61.04,62.18,298323,59.874781338702,60.5605547658754,58.9571971755826,60.0582981713258,308861.96753501,0.0,1.0
2014-10-03,62.95,62.98,62.11,62.6,397034,60.8020242824857,60.8310006244789,59.9906867066749,60.4639669592312,411060.167731939,0.0,1.0
2014-10-06,63.25,63.67,62.34,63.06,536804,61.0917877024181,61.4974564903235,60.2128386619565,60.9082708697943,555767.874487263,0.0,1.0
2014-10-07,61.98,63.56,61.98,62.7,556565,59.8651225580376,61.391209903015,59.8651225580376,60.5605547658754,576226.978681237,0.0,1.0
2014-10-08,62.95,63.01,60.58,62.01,316923,60.8020242824857,60.8599769664722,58.5128932650196,59.8940989000308,328119.056650335,0.0,1.0
2014-10-09,60.56,62.77,60.42,62.72,260806,58.4935757036908,60.6281662305263,58.358352774389,60.5798723272042,270019.590527501,0.0,1.0
2014-10-10,58.67,60.33,58.57,60.2,356712,56.6680661581165,58.2714237484093,56.5714783514724,58.1458595997719,369313.697446555,0.0,1.0
2014-10-13,58.56,60.04,58.49,58.8,427173,56.561819570808,57.9913191091413,56.4942081061571,56.7936303067539,442263.899390368,0.0,1.0
2014-10-14,59.53,60.8,59.04,59.24,377832,57.4987212952561,58.7253864396367,57.0254410426999,57.2186166559881,391179.811538795,0.0,1.0
2014-10-15,59.93,60.66,58.06,59.1,563485,57.8850725218327,58.5901635103349,56.0788805375873,57.0833937266863,583391.444094036,0.0,1.0
2014-10-16,60.72,61.09,58.48,58.71,336506,58.6481161943214,59.0054910789047,56.4845493254927,56.7067012807742,348393.872572132,0.0,1.0
2014-10-17,61.08,62.08,60.59,61.49,263297,58.9958322982403,59.9617103646817,58.522552045684,59.3918423054813,272598.591010635,0.0,1.0
2014-10-20,61.76,61.96,60.73,60.73,234728,59.6526293834205,59.8458049967087,58.6577749749858,58.6577749749858,243020.323325918,0.0,1.0
2014-10-21,64.6,64.65,62.52,62.6,335126,62.395723092114,62.4440169954361,60.3866967139159,60.4639669592312,346965.12079906,0.0,1.0
2014-10-22,63.32,65.16,63.26,64.67,213966,61.159399167069,62.9366148093212,61.1014464830825,62.4633345567649,221524.856432779,0.0,1.0
2014-10-23,65.26,65.56,63.93,64.21,254945,63.0332026159653,63.3229660358977,61.7485847875983,62.0190306462019,263951.536801431,0.0,1.0
2014-10-24,65.71,65.82,64.88,65.42,206625,63.4678477458639,63.5740943331725,62.6661689507176,63.187743106596,213924.518196457,0.0,1.0
2014-10-27,65.65,65.79,64.46,65.25,344546,63.4098950618775,63.5451179911793,62.2605001628122,63.0235438353009,356717.904641337,0.0,1.0
2014-10-28,67.71,67.76,65.65,66.06,298756,65.3996038787467,65.4478977820688,63.4098950618775,63.8059050691184,309310.264286996,0.0,1.0
2014-10-29,68.51,69.66,66.7,67.65,427434,66.1723063318999,67.2830661083075,64.4240670316409,65.3416511947603,442534.119834406,0.0,1.0
2014-10-30,69.18,69.45,67.25,68.24,230566,66.8194446364156,67.0802317143548,64.9552999681837,65.9115192539607,238711.290804521,0.0,1.0
2014-10-31,71.19,71.35,69.49,70.33,260083,68.7608595499628,68.9154000405934,67.1188668370124,67.9302044128232,269271.048837696,0.0,1.0
2014-11-03,70.61,71.69,70.36,71.31,284637,68.2006502714268,69.2437985831835,67.9591807548164,68.8767649179358,294692.477124669,0.0,1.0
2014-11-04,70.36,71.13,70.2501,70.43,218529,67.9591807548164,68.7029068659763,67.8530307553145,68.0267922194673,226249.055230265,0.0,1.0
2014-11-05,70.11,71.19,69.42,71.09,247678,67.7177112382061,68.7608595499628,67.0512553723615,68.6642717433187,256427.81279062,0.0,1.0
2014-11-06,70.33,70.74,69.87,70.14,255858,67.9302044128232,68.3262144200642,67.4859005022602,67.7466875801993,264896.790691876,0.0,1.0
2014-11-07,70.75,70.98,70.21,70.42,173324,68.3358732007286,68.5580251560101,67.8142990448502,68.0171334388029,179447.081388422,0.0,1.0
2014-11-10,71.91,71.91,70.57,71.0,221252,69.4562917578006,69.4562917578006,68.1620151487691,68.5773427173389,229068.251663653,0.0,1.0
2014-11-11,71.97,72.2399,71.36,71.81,147648,69.5142444417871,69.7749349319196,68.9250588212578,69.3597039511565,152864.015790298,0.0,1.0
2014-11-12,72.34,72.5,71.32,71.61,153120,69.8716193263704,70.026159817001,68.8864236986002,69.1665283378682,158529.327168742,0.0,1.0
2014-11-13,71.66,72.74,71.27,72.28,123517,69.2148222411902,70.2579705529469,68.8381297952781,69.8136666423839,127880.530981593,0.0,1.0
2014-11-14,71.8,72.61,71.35,71.56,165582,69.350045170492,70.1324064043096,68.9154000405934,69.1182344345461,171431.576876011,0.0,1.0
2014-11-17,71.42,71.9799,71.24,71.78,163890,68.9830115052443,69.5238066346448,68.8091534532848,69.3307276091632,169679.802962939,0.0,1.0
2014-11-18,72.62,73.45,71.57,71.66,243757,70.142065184974,70.9437439801203,69.1278932152105,69.2148222411902,252368.294165825,0.0,1.0
2014-11-19,71.59,72.33,70.97,72.33,138343,69.1472107765394,69.861960545706,68.5483663753457,69.861960545706,143230.294595777,0.0,1.0
2014-11-20,72.2,72.24,70.74,70.89,171782,69.7363963970686,69.7750315197263,68.3262144200642,68.4710961300304,177850.606581119,0.0,1.0
2014-11-21,72.72,73.99,72.42,73.18,150006,70.2386529916181,71.4653181359987,69.9488895716857,70.6829569021812,155305.317732983,0.0,1.0
2014-11-24,73.5,73.51,72.63,72.86,119337,70.9920378834424,71.0016966641068,70.1517239656384,70.3738759209199,123552.862567504,0.0,1.0
2014-11-25,74.01,74.36,73.36,73.85,150417,71.4846356973275,71.822693020582,70.8568149541406,71.3300952066969,155730.83728279,0.0,1.0
2014-11-26,74.38,74.515,73.61,74.01,148497,71.8420105819108,71.9724041208804,71.098284470751,71.4846356973275,153743.00872895,0.0,1.0
2014-11-28,73.03,74.48,72.94,74.48,205698,70.538075192215,71.938598388555,70.4511461662352,71.938598388555,212964.769722805,0.0,1.0
2014-12-01,71.87,73.11,71.73,72.73,289764,69.4176566351429,70.6153454375303,69.2824337058411,70.2483117722825,300000.600559845,0.0,1.0
2014-12-02,73.4,73.53,70.56,71.97,206241,70.8954500767983,71.0210142254356,68.1523563681047,69.5142444417871,213526.952485688,0.0,1.0
2014-12-03,74.81,75.37,73.333,73.51,241717,72.2573381504806,72.7982298676878,70.8307362463467,71.0016966641068,250256.22632737,0.0,1.0
2014-12-04,74.04,74.8173,73.58,74.5,166091,71.5136120393208,72.2643890603657,71.0693081287577,71.9579159498838,171958.558508252,0.0,1.0
2014-12-05,74.34,75.24,73.88,74.11,146548,71.8033754592532,72.6726657190504,71.3590715486901,71.5812235039717,151725.155681327,0.0,1.0
2014-12-08,73.3,74.96,72.79,74.09,158684,70.7988622701541,72.4022198604468,70.306264456269,71.5619059426428,164289.888665391,0.0,1.0
2014-12-09,74.92,75.06,71.93,72.28,193155,72.3635847377892,72.498807667091,69.4756093191294,69.8136666423839,199978.658498422,0.0,1.0
2014-12-10,78.65,82.9,78.58,80.0,1124623,75.9663099256156,80.0712917079915,75.8986984609647,77.2702453153115,1164352.97484648,0.0,1.0
2014-12-11,80.39,81.6,79.44,79.48,634975,77.6952316645457,78.864671026582,76.7770767935254,76.8157359459894,656998.366005174,0.05,1.0
2014-12-12,80.41,81.96,79.4,79.44,678931,77.7145612407777,79.2126033987581,76.7384176410614,76.7770767935254,702478.928509404,0.0,1.0
2014-12-15,79.06,81.2,78.54,80.56,523282,76.4098148451173,78.4780795019419,75.9072458630852,77.8595330625177,541431.424796126,0.0,1.0
2014-12-16,77.93,80.47,77.86,78.81,769470,75.317693788009,77.7725499694737,75.250040271197,76.1681951422173,796158.167943623,0.0,1.0
2014-12-17,78.48,79.02,77.29,78.26,787564,75.8492571343892,76.3711556926533,74.6991473485849,75.6366317958371,814879.737193589,0.0,1.0
2014-12-18,78.9,79.5,78.58,79.22,567336,76.2551782352613,76.8350655222214,75.9459050155492,76.5644514549734,587013.386315858,0.0,1.0
2014-12-19,78.76,79.49,78.22,78.81,975905,76.1198712016373,76.8254007341054,75.5979726433731,76.1681951422173,1009753.12473133,0.0,1.0
2014-12-22,79.5,79.55,78.4,79.1,338545,76.8350655222214,76.8833894628015,75.7719388294611,76.4484739975813,350287.037787664,0.0,1.0
2014-12-23,80.27,80.79,79.9,80.32,270519,77.5792542071537,78.0818231891858,77.2216570468616,77.6275781477337,279901.635455496,0.0,1.0
2014-12-24,80.39,80.82,80.26,80.47,114585,77.6952316645457,78.1108175535338,77.5695894190377,77.7725499694737,118559.246850196,0.0,1.0
2014-12-26,80.41,81.21,80.28,80.91,307323,77.7145612407777,78.4877442900579,77.5889189952697,78.1978006465778,317982.139195729,0.0,1.0
2014-12-29,80.96,81.4625,80.41,80.66,301200,78.2461245871578,78.731780189987,77.7145612407777,77.9561809436778,311646.770094505,0.0,1.0
2014-12-30,80.25,81.3,80.06,80.94,142101,77.5599246309216,78.5747273831019,77.3762936567176,78.2267950109258,147029.607162016,0.0,1.0
2014-12-31,78.81,80.75,78.63,80.59,212201,76.1681951422173,78.0431640367218,75.9942289561292,77.8885274268657,219560.943761036,0.0,1.0
2015-01-02,78.61,79.6999,77.67,79.3,173262,75.9748993798972,77.0282646366603,75.066409296993,76.6417697599014,179271.39004022,0.0,1.0
2015-01-05,78.57,78.94,77.76,78.16,495781,75.9362402274332,76.2938373877253,75.153392390037,75.5399839146771,512976.584741779,0.0,1.0
2015-01-06,79.3,79.93,78.4,78.99,619526,76.6417697599014,77.2506514112096,75.7719388294611,76.3421613283053,641013.535489935,0.0,1.0
2015-01-07,79.31,80.1,78.78,80.0,275426,76.6514345480174,77.4149528091816,76.1392007778692,77.3183049280216,284978.829017428,0.0,1.0
2015-01-08,80.61,80.64,79.26,80.24,534725,77.9078570030977,77.9368513674458,76.6031106074374,77.5502598428056,553271.311881755,0.0,1.0
2015-01-09,80.84,81.8,79.87,80.76,306906,78.1301471297658,79.0579667889021,77.1926626825136,78.0528288248378,317550.676037929,0.0,1.0
2015-01-12,80.76,81.62,78.94,80.71,292840,78.0528288248378,78.884000602814,76.2938373877253,78.0045048842578,302996.813261869,0.0,1.0
2015-01-13,83.12,83.43,81.68,81.82,749724,80.3337188202144,80.6333272518105,78.94198933151,79.0772963651341,775727.301003762,0.0,1.0
2015-01-14,82.6,83.02,81.43,81.95,329984,79.8311498381823,80.2370709390544,78.70036962861,79.2029386106421,341429.109504865,0.0,1.0
2015-01-15,80.48,83.28,80.13,83.08,929582,77.7822147575897,80.4883554300705,77.4439471735296,80.2950596677504,961823.465597578,0.0,1.0
2015-01-16,81.6,81.73,79.57,80.09,827727,78.864671026582,78.99031327209,76.9027190390335,77.4052880210656,856435.743924351,0.0,1.0
2015-01-20,81.16,82.36,79.8,81.91,231353,78.4394203494779,79.5991949233982,77.1250091657015,79.1642794581781,239377.208504894,0.0,1.0
2015-01-21,81.05,81.986,80.426,80.69,103847,78.3331076802019,79.2377318478597,77.7300249017633,77.9851753080258,107448.811865883,0.0,1.0
2015-01-22,83.64,84.4,80.51,81.69,373376,80.8362878022466,81.5708116990628,77.8112091219377,78.951654119626,386326.110328041,0.0,1.0
2015-01-23,83.86,85.25,83.202,83.68,300529,81.0489131407986,82.392318688923,80.4129700827656,80.8749469547106,310952.497243465,0.0,1.0
2015-01-26,84.0,84.4,83.33,83.9,309172,81.1842201744227,81.5708116990628,80.5366793706505,81.0875722932626,319895.269600459,0.0,1.0
2015-01-27,84.86,85.16,82.96,82.98,318439,82.0153919523989,82.305335595879,80.1790822103584,80.1984117865904,329483.684668407,0.0,1.0
2015-01-28,83.62,85.81,83.29,85.51,194020,80.8169582260146,82.9335468234191,80.4980202181865,82.6436031799391,200749.357017715,0.0,1.0
2015-01-29,84.59,84.64,82.28,83.63,169555,81.7544426732668,81.8027666138468,79.5218766184702,80.8266230141306,175435.817076274,0.0,1.0
2015-01-30,82.94,84.64,82.62,83.96,206354,80.1597526341264,81.8027666138468,79.8504794144143,81.1455610219586,213511.147397349,0.0,1.0
2015-02-02,83.19,83.48,81.51,83.48,331715,80.4013723370264,80.6816511923905,78.777687933538,80.6816511923905,343220.14721746,0.0,1.0
2015-02-03,84.93,85.34,83.55,83.68,456435,82.0830454692109,82.479301781967,80.7493047092025,80.8749469547106,472265.914701479,0.0,1.0
2015-02-04,85.04,85.46,84.155,84.65,310541,82.189358138487,82.595279239359,81.3340243902207,81.8124314019628,321311.751765995,0.0,1.0
2015-02-05,84.25,84.64,81.81,84.27,479815,81.4258398773227,81.8027666138468,79.0676315770181,81.4451694535547,496456.822685575,0.0,1.0
2015-02-06,84.96,86.36,84.29,84.47,409196,82.1120398335589,83.4651101697993,81.4644990297868,81.6384652158748,423388.485177926,0.0,1.0
2015-02-09,84.61,85.5,84.06,84.61,172082,81.7737722494988,82.6339383918231,81.2422089031187,81.7737722494988,178050.463118867,0.0,1.0
2015-02-10,85.04,85.21,84.13,85.1,213813,82.189358138487,82.353659536459,81.3098624199307,82.247346867183,221228.854097664,0.0,1.0
2015-02-11,85.35,85.5,84.51,85.1,184928,82.488966570083,82.6339383918231,81.6771243683388,82.247346867183,191342.011620308,0.0,1.0
2015-02-12,87.17,87.21,85.512,85.69,213261,84.2479580071955,84.2866171596595,82.6455361375623,82.8175693660271,220657.708622591,0.0,1.0
2015-02-13,87.78,87.87,86.89,87.1,195306,84.8375100822717,84.9244931753157,83.9773439399474,84.1803044903835,202079.960425224,0.0,1.0
2015-02-17,87.65,88.21,86.64,88.0,202145,84.7118678367636,85.2530959712598,83.7357242370474,85.0501354208237,209156.163149913,0.0,1.0
2015-02-18,88.15,88.57,87.16,87.5,164333,85.1951072425638,85.6010283434359,84.2382932190795,84.5668960150236,170032.698107372,0.0,1.0
2015-02-19,88.52,89.118,87.71,87.93,211804,85.5527044028559,86.1306587321928,84.7698565654597,84.9824819040117,219150.174279869,0.0,1.0
2015-02-20,90.0,90.04,87.7005,88.15,238969,86.9830930440243,87.0217521964883,84.7606750167495,85.1951072425638,247257.360566779,0.0,1.0
2015-02-23,90.13,90.14,89.26,89.68,176491,87.1087352895323,87.1184000776483,86.2678987234401,86.6738198243122,182612.384132634,0.0,1.0
2015-02-24,90.19,91.02,89.86,90.23,251879,87.1667240182283,87.9689014318566,86.8477860104002,87.2053831706923,260615.128833446,0.0,1.0
2015-02-25,89.23,90.39,88.6,90.28,28572,86.2389043590921,87.3600197805484,85.6300227077839,87.2537071112724,29562.9864380485,0.0,1.0
2015-02-26,89.89,90.51,88.88,89.33,43641,86.8767803747483,87.4759972379404,85.900636775032,86.3355522402521,45154.6370972586,0.0,1.0
2015-02-27,88.78,90.63,88.76,90.02,262830,85.8039888938719,87.5919746953324,85.7846593176399,87.0024226202563,271945.951473901,0.0,1.0
2015-03-02,90.09,90.2,88.0,88.81,282200,87.0700761370683,87.1763888063443,85.0501354208237,85.83298325822,291987.777293059,0.0,1.0
2015-03-03,89.34,90.47,88.71,89.69,262601,86.3452170283681,87.4373380854764,85.7363353770599,86.6834846124282,271709.008876452,0.0,1.0
2015-03-04,88.95,89.2,88.22,88.92,200888,85.968290291844,86.2099099947441,85.2627607593758,85.939295927496,207855.565573523,0.0,1.0
2015-03-05,89.28,89.76,88.65,89.11,162559,86.2872282996721,86.7511381292402,85.6783466483639,86.1229269017,168197.168990016,0.0,1.0
2015-03-06,87.52,89.406,87.11,88.51,209985,84.5862255912556,86.4090046299337,84.1899692784995,85.5430396147399,217268.084390089,0.0,1.0
2015-03-09,87.94,88.272,87.19,87.7,184903,84.9921466921277,85.313017657579,84.2672875834275,84.7601917773437,191316.144524516,0.0,1.0
2015-03-10,85.16,87.15,85.04,87.04,265877,82.305335595879,84.2286284309635,82.189358138487,84.1223157616875,275098.633108953,0.0,1.0
2015-03-11,85.71,85.97,84.7,85.44,202292,82.8368989422591,83.0881834332752,81.8607553425428,82.575949663127,209308.261673166,0.0,1.0
2015-03-12,87.74,87.84,86.09,86.49,214054,84.7988509298077,84.8954988109677,83.2041608906672,83.5907524153073,221478.212901093,0.0,1.0
2015-03-13,86.4,87.72,85.1,87.63,123523,83.5037693222633,84.7795213535757,82.247346867183,84.6925382605316,127807.250937529,0.0,1.0
2015-03-16,87.34,87.68,86.39,86.79,230187,84.4605833457476,84.7893742587033,83.5419028536654,83.9287156924368,238034.498266489,0.05,1.0
2015-03-17,88.96,89.23,87.06,87.06,288656,86.027175342772,86.2882740089427,84.1898143586075,84.1898143586075,298496.81403212,0.0,1.0
2015-03-18,90.27,90.74,88.06,88.88,190395,87.2939873897485,87.7484924753049,85.1568464555362,85.9498127750177,196885.915787808,0.0,1.0
2015-03-19,90.67,90.835,89.6501,89.87,193006,87.6808002285199,87.8403605245132,86.6945241928624,86.907174550977,199585.929580828,0.0,1.0
2015-03-20,92.13,92.39,90.7501,91.08,483895,89.0926670900358,89.3440954352372,87.7582594994839,88.0772833882607,500391.870690624,0.0,1.0
2015-03-23,91.86,92.81,91.61,92.22,620307,88.831568423865,89.7502489159472,88.5898103996329,89.1796999787593,641454.406704944,0.0,1.0
2015-03-24,91.89,92.17,90.73,91.59,785246,88.8605793867729,89.1313483739129,87.7388221543357,88.5704697576943,812016.480625611,0.0,1.0
2015-03-25,87.83,91.845,87.82,91.76,721500,84.9344290732426,88.8170629424111,84.9247587522733,88.7348652141722,746097.262222766,0.0,1.0
2015-03-26,88.07,88.29,86.82,87.41,257987,85.1665167765055,85.3792638378298,83.9577266553447,84.5282755925326,266782.251405495,0.0,1.0
2015-03-27,91.03,91.05,88.14,88.22,362367,88.0289317834143,88.0482724253528,85.2342090232905,85.3115715910448,374720.757615907,0.0,1.0
2015-03-30,92.23,92.57,91.1,91.69,286938,89.1893702997286,89.5181612126844,88.0966240301993,88.6671729673872,296720.244251803,0.0,1.0
2015-03-31,93.56,93.8,90.51,91.37,463351,90.4755229886437,90.7076106919066,87.5260750930114,88.35772269637,479147.487939267,0.0,1.0
2015-04-01,92.0,93.26,90.93,93.17,360659,88.966952917435,90.1854133595651,87.9322285737214,90.0983804708415,372954.528753986,0.0,1.0
2015-04-02,93.06,93.63,91.845,92.11,267956,89.9920069401794,90.5432152354287,88.8170629424111,89.0733264480972,277091.112953796,0.0,1.0
2015-04-06,94.49,95.05,92.23,92.23,379269,91.3748628387874,91.9164008130674,89.1893702997286,89.1893702997286,392198.977887687,0.0,1.0
2015-04-07,93.15,94.358,93.02,94.09,243603,90.079039828903,91.2472146019928,89.9533256563023,90.9880500000159,251907.874385658,0.0,1.0
2015-04-08,93.72,93.898,92.6,93.0,267460,90.6302481241523,90.8023798374056,89.5471721755922,89.9339850143637,276578.203401387,0.0,1.0
2015-04-09,93.93,94.363,93.09,93.78,264544,90.8333248645073,91.2520497624774,90.0210179030873,90.688270049968,273562.79159731,0.0,1.0
2015-04-10,94.04,94.85,93.79,94.72,157794,90.9396983951695,91.7229943936817,90.6979403709373,91.597280221081,163173.487727206,0.0,1.0
2015-04-13,93.44,94.06,92.935,93.67,203416,90.3594791370123,90.959039037108,89.8711279280633,90.5818965193059,210350.825630362,0.0,1.0
2015-04-14,93.89,93.96,92.05,93.89,218491,90.7946435806302,90.8623358274152,89.0153045222815,90.7946435806302,225939.760111316,0.0,1.0
2015-04-15,93.63,94.7,93.56,94.4,172393,90.5432152354287,91.5779395791424,90.4755229886437,91.2878299500638,178270.194492542,0.0,1.0
2015-04-16,93.56,94.31,92.8201,93.6,139089,90.4755229886437,91.2007970613402,89.7600159401262,90.5142042725209,143830.799868749,0.0,1.0
2015-04-17,91.91,93.15,91.6,92.94,185934,88.8799200287115,90.079039828903,88.5801400786636,89.875963088548,192272.832091653,0.0,1.0
2015-04-20,94.17,94.255,92.49,92.54,167749,91.0654125677702,91.1476102960091,89.4407986449301,89.4891502497765,173467.871989753,0.0,1.0
2015-04-21,94.67,95.09,94.0,94.67,204586,91.5489286162345,91.9550820969446,90.9010171112923,91.5489286162345,211560.713082615,0.0,1.0
2015-04-22,93.79,95.38,93.17,94.76,214741,90.6979403709373,92.2355214050538,90.0983804708415,91.6359615049581,222061.915713069,0.0,1.0
2015-04-23,95.14,95.23,93.52,93.62,123922,92.003433701791,92.0904665905146,90.4368417047666,90.5335449144594,128146.728938558,0.0,1.0
2015-04-24,93.89,95.56,93.72,95.56,129724,90.7946435806302,92.409587182501,90.6302481241523,92.409587182501,134146.529791526,0.0,1.0
2015-04-27,92.24,94.51,91.85,93.88,227486,89.1990406206979,91.3942034807259,88.8218981028957,90.7849732596609,235241.416207911,0.0,1.0
2015-04-28,93.06,93.24,91.82,92.37,164918,89.9920069401794,90.1660727176265,88.7928871399879,89.3247547932986,170540.357992036,0.0,1.0
2015-04-29,93.09,93.51,91.92,92.39,234384,90.0210179030873,90.4271713837973,88.8895903496807,89.3440954352372,242374.581717007,0.0,1.0
2015-04-30,83.95,89.99,83.66,89.52,956441,81.1823445371595,87.0232184026085,80.9019052290502,86.568713317052,989047.833094393,0.0,1.0
2015-05-01,85.12,85.31,83.94,84.01,485506,82.313772090566,82.4975081889824,81.1726742161902,81.2403664629752,502057.792644111,0.0,1.0
2015-05-04,87.16,87.8393,84.92,85.12,384634,84.2865175683004,84.943422471744,82.1203656711803,82.313772090566,397746.880606779,0.0,1.0
2015-05-05,84.99,87.19,84.01,86.36,421307,82.1880579179653,84.3155285312083,81.2403664629752,83.5128918907575,435670.130637958,0.0,1.0
2015-05-06,83.76,85.75,83.16,84.94,305903,80.998608438743,82.923002311631,80.4183891805858,82.1397063131188,316331.795988539,0.0,1.0
2015-05-07,84.57,85.12,83.382,83.56,165544,81.7819044372552,82.313772090566,80.633070306104,80.8052020193573,171187.699483584,0.0,1.0
2015-05-08,84.6,86.42,84.56,85.56,317401,81.8109154001631,83.5709138165732,81.7722341162859,82.7392662132146,328221.783959484,0.0,1.0
2015-05-11,84.64,85.41,83.98,84.3,296197,81.8495966840402,82.5942113986753,81.2113555000673,81.5208057710845,306294.900594036,0.0,1.0
2015-05-12,84.58,84.81,83.0,83.97,294489,81.7915747582245,82.0139921405181,80.2636640450773,81.201685179098,304528.671732114,0.0,1.0
2015-05-13,83.93,85.51,83.39,85.0,267574,81.1630038952209,82.6909146083682,80.6408065628794,82.1977282389345,276696.089871094,0.0,1.0
2015-05-14,84.94,85.07,83.78,84.17,255928,82.1397063131188,82.2654204857195,81.0179490806816,81.3950915984838,264653.056307898,0.0,1.0
2015-05-15,84.93,84.99,84.04,84.88,224775,82.1300359921495,82.1880579179653,81.2693774258831,82.0816843873031,232437.993230939,0.0,1.0
2015-05-18,85.91,85.93,84.395,84.48,198901,83.0777274471396,83.0970680890782,81.6126738202927,81.6948715485317,205681.900974872,0.0,1.0
2015-05-19,85.65,86.41,85.39,85.81,360560,82.8262991019382,83.5612434956039,82.5748707567367,82.9810242374467,372852.153661872,0.0,1.0
2015-05-20,85.63,85.81,84.86,85.81,246448,82.8069584599996,82.9810242374467,82.0623437453645,82.9810242374467,254849.865669128,0.0,1.0
2015-05-21,85.59,86.35,84.97,85.38,355352,82.7682771761225,83.5032215697882,82.1687172760267,82.5652004357674,367466.603361586,0.0,1.0
2015-05-22,85.61,86.1,85.44,85.6,312289,82.787617818061,83.2614635455561,82.6232223615831,82.7779474970917,322935.506475794,0.0,1.0
2015-05-26,84.82,85.6,84.14,85.6,198983,82.0236624614874,82.7779474970917,81.3660806355759,82.7779474970917,205766.696505714,0.0,1.0
2015-05-27,85.63,85.876,84.75,84.92,214846,82.8069584599996,83.044848355844,81.9559702147024,82.1203656711803,222170.495356219,0.0,1.0
2015-05-28,85.28,85.44,84.71,85.27,161902,82.4684972260746,82.6232223615831,81.9172889308252,82.4588269051053,167421.537004006,0.0,1.0
2015-05-29,84.42,85.38,84.0,84.93,230668,81.6368496227159,82.5652004357674,81.2306961420059,82.1300359921495,238531.896441304,0.0,1.0
2015-06-01,84.73,85.33,84.06,84.89,165640,81.9366295727638,82.516848830921,81.2887180678216,82.0913547082724,171286.972300179,0.0,1.0
2015-06-02,85.32,86.07,84.28,84.5,231191,82.5071785099517,83.2324525826482,81.5014651291459,81.7142121904702,239072.72647338,0.0,1.0
2015-06-03,86.35,86.69,85.12,85.4,186247,83.5032215697882,83.8320124827439,82.313772090566,82.584541077706,192596.502837427,0.0,1.0
2015-06-04,84.79,86.03,84.39,85.81,161112,81.9946514985795,83.1937712987711,81.6078386598081,82.9810242374467,166604.604450775,0.0,1.0
2015-06-05,85.72,85.79,84.11,84.81,167658,82.8939913487232,82.9616835955082,81.3370696726681,82.0139921405181,173373.769632355,0.0,1.0
2015-06-08,84.68,85.95,84.57,85.83,188207,81.8882779679174,83.1164087310168,81.7819044372552,83.0003648793853,194623.322842911,0.0,1.0
2015-06-09,83.76,84.81,83.25,84.75,226507,80.998608438743,82.0139921405181,80.5054220693094,81.9559702147024,234229.040297009,0.0,1.0
2015-06-10,84.71,84.8,83.81,84.12,329496,81.9172889308252,82.0043218195488,81.0469600435895,81.3467399936373,340729.124758631,0.0,1.0
2015-06-11,85.1,85.12,84.53,84.75,144439,82.2944314486274,82.313772090566,81.7432231533781,81.9559702147024,149363.191210248,0.0,1.0
2015-06-12,85.27,85.31,84.7,84.91,210702,82.5071785099517,82.5458824754777,81.9556470012069,82.1588428202181,217757.531701717,0.05,1.0
2015-06-15,84.65,84.81,83.81,84.3,269928,81.9072670442994,82.0620829064032,81.0944837682544,81.5686073459473,278966.763567413,0.0,1.0
2015-06-16,85.61,85.82,84.4,84.4,237306,82.8361622169223,83.0393580359336,81.6653672597622,81.6653672597622,245252.38876711,0.0,1.0
2015-06-17,85.32,86.07,85.31,86.0,195566,82.5555584668591,83.2812578204708,82.5458824754777,83.2135258808004,202114.690153762,0.0,1.0
2015-06-18,85.99,86.25,85.075,85.47,304043,83.2038498894189,83.4554256653376,82.3184966780127,82.7006983375815,314224.132714379,0.0,1.0
2015-06-19,85.31,86.23,85.12,86.21,249827,82.5458824754777,83.4360736825746,82.3620386392294,83.4167216998116,258192.664865282,0.0,1.0
2015-06-22,85.94,86.09,85.115,85.83,185195,83.1554699325114,83.3006098032338,82.3572006435386,83.0490340273151,191396.408593651,0.0,1.0
2015-06-23,85.91,86.28,85.35,85.94,179140,83.126441958367,83.484453639482,82.5845864410036,83.1554699325114,185138.65188297,0.0,1.0
2015-06-24,84.87,86.376,84.23,85.91,267583,82.1201388546922,83.5773431567443,81.5008754062769,83.126441958367,276543.239292178,0.0,1.0
2015-06-25,84.32,84.9,83.95,84.9,163062,81.5879593287103,82.1491668288366,81.2299476475952,82.1491668288366,168522.266681594,0.0,1.0
2015-06-26,84.25,85.0,83.7,84.55,359685,81.5202273890399,82.2459267426515,80.988047863058,81.8105071304845,371729.351359417,0.0,1.0
2015-06-29,81.33,84.0,81.21,83.4,177317,78.6948379056453,81.2783276045027,78.5787260090674,80.6977681216134,183254.60721186,0.0,1.0
2015-06-30,81.23,82.65,81.01,81.85,241264,78.5980779918304,79.9720687680017,78.3852061814377,79.1979894574827,249342.925688807,0.0,1.0
2015-07-01,80.07,82.24,79.99,81.72,435760,77.4756629915777,79.5753531213607,77.3982550605258,79.0722015695233,450351.786002696,0.0,1.0
2015-07-02,79.53,80.998,78.95,80.2,264003,76.9531594569774,78.3735949917799,76.391951956851,77.6014508795371,272843.360014847,0.0,1.0
2015-07-06,78.02,79.74,77.63,78.83,360928,75.4920847583726,77.1563552759886,75.1147210944946,76.2758400602732,373013.974248166,0.0,1.0
2015-07-07,76.69,78.26,75.58,78.26,392705,74.2051779046346,75.7243085515283,73.1311428612894,75.7243085515283,405855.05352072,0.0,1.0
2015-07-08,74.85,76.27,74.63,75.54,382820,72.4247954904408,73.7987862666121,72.211923680048,73.0924388957635,395639.046074793,0.0,1.0
2015-07-09,75.12,76.4,75.1,76.23,217664,72.686047257741,73.9245741545715,72.666695274978,73.7600823010862,224952.66006171,0.0,1.0
2015-07-10,75.68,76.46,75.47,76.26,208025,73.2279027751043,73.9826301028604,73.0247069560931,73.7891102752307,214990.890130372,0.0,1.0
2015-07-13,76.18,76.79,75.81,76.11,171911,73.7117023441787,74.3019378184495,73.3536906630637,73.6439704045083,177667.582805924,0.0,1.0
2015-07-14,77.61,77.93,76.18,76.25,185677,75.0953691117316,75.4050008359392,73.7117023441787,73.7794342838492,191894.548764509,0.0,1.0
2015-07-15,74.53,77.45,74.05,77.25,960927,72.1151637662332,74.9405532496278,71.6507161799217,74.747033421998,993104.439756316,0.0,1.0
2015-07-16,74.03,75.17,73.72,75.03,371935,71.6313641971587,72.7344272146484,71.3314084643326,72.5989633353076,384389.552797211,0.0,1.0
2015-07-17,74.61,75.04,73.68,74.14,311005,72.1925716972851,72.6086393266891,71.2927044988066,71.7378001023551,321419.261074372,0.0,1.0
2015-07-20,72.88,74.67,72.65,74.53,247374,70.5186251882876,72.250627645574,70.2960773865133,72.1151637662332,255657.524120229,0.0,1.0
2015-07-21,71.34,73.035,71.24,72.93,346482,69.0285225155383,70.6686030547006,68.9317626017235,70.567005145195,358084.237924055,0.0,1.0
2015-07-22,72.3,72.34,70.93,71.12,171028,69.9574176881612,69.9961216536872,68.6318068688973,68.8156507051456,176755.014816571,0.0,1.0
2015-07-23,72.56,73.37,71.8,72.28,322688,70.2089934640799,70.9927487659805,69.4736181190868,69.9380657053983,333493.476045617,0.0,1.0
2015-07-24,71.53,72.68,71.25,72.27,375090,69.2123663517866,70.3251053606578,68.9414385931049,69.9283897140168,387650.200596088,0.0,1.0
2015-07-27,69.81,71.06,69.16,70.72,317999,67.5480958341706,68.7575947568567,66.9191563943739,68.4286110498861,328647.460980979,0.0,1.0
2015-07-28,71.59,71.67,69.94,70.1,416809,69.2704223000756,69.3478302311275,67.67388372213,67.8286995842338,430766.196006971,0.0,1.0
2015-07-29,62.03,64.73,53.8,64.31,2421169,60.0201745393726,62.6326922123745,52.0568336324077,62.226300574352,2502243.85754627,0.0,1.0
2015-07-30,63.18,64.96,60.46,61.72,1004245,61.1329135482438,62.8552400141487,58.501043892479,59.7202188065465,1037872.97901202,0.0,1.0
2015-07-31,59.23,63.26,58.4,63.18,1089002,57.3108969525559,61.2103214792957,56.5077896678923,61.1329135482438,1125468.13764574,0.0,1.0
2015-08-03,59.5,60.28,59.26,59.68,532432,57.5721487198561,58.3268760476122,57.3399249267003,57.7463165647229,550260.928320606,0.0,1.0
2015-08-04,58.9,60.05,58.49,59.67,374839,56.9915892369668,58.1043282458379,56.5948735903257,57.7366405733414,387390.795652342,0.0,1.0
2015-08-05,58.71,59.75,58.51,59.27,438279,56.8077454007185,57.8140485043933,56.6142255730887,57.3496009180818,452955.136812639,0.0,1.0
2015-08-06,57.05,59.005,56.18,58.92,587444,55.2015308313914,57.0931871464724,54.3597195812019,57.0109412197297,607115.050891701,0.0,1.0
2015-08-07,55.8,57.5,54.25,56.61,905528,53.9920319087053,55.6369504435584,52.4922532445746,54.7757872106059,935850.358168371,0.0,1.0
2015-08-10,57.22,57.78,55.98,56.0,515198,55.3660226848767,55.9078782022401,54.1661997535721,54.1855517363351,532449.833497836,0.0,1.0
2015-08-11,54.65,56.82,54.48,56.38,477745,52.8792928998342,54.9789830296172,52.7148010463489,54.5532394088317,493742.6886448,0.0,1.0
2015-08-12,54.75,55.174,53.15,54.02,522274,52.9760528136491,53.3863148482242,51.4278941926109,52.2697054428004,539762.779242638,0.0,1.0
2015-08-13,54.1,55.0,53.87,54.66,405288,52.3471133738523,53.2179525981863,52.1245655720781,52.8889688912157,418859.405740455,0.0,1.0
2015-08-14,54.91,55.05,54.04,54.28,368052,53.1308686757529,53.2663325550937,52.2890574255634,52.5212812187191,380376.527312888,0.0,1.0
2015-08-17,55.2,55.2,53.97,54.56,298518,53.4114724258161,53.4114724258161,52.221325485893,52.7922089774008,308514.123494475,0.0,1.0
2015-08-18,55.46,55.6,54.31,54.97,580165,53.6630482017347,53.7985120810756,52.5503091928636,53.1889246240418,599592.307523073,0.0,1.0
2015-08-19,55.72,56.11,54.616,55.09,746898,53.9146239776534,54.2919876415315,52.8463945291371,53.3050365206197,771908.500692679,0.0,1.0
2015-08-20,54.29,55.51,54.06,55.23,452474,52.5309572101006,53.7114281586422,52.3084094083264,53.4405003999605,467625.468193005,0.0,1.0
2015-08-21,52.96,54.545,52.48,53.04,445320,51.2440503563626,52.7776949903286,50.7796027700512,51.3214582874145,460231.910553334,0.0,1.0
2015-08-24,50.82,53.32,49.76,49.78,697599,49.1733882007241,51.5923860460962,48.1477331142863,48.1670850970493,720958.682677838,0.0,1.0
2015-08-25,48.1,51.99,48.0,51.99,684970,46.5415185449593,50.3054791923583,46.4447586311444,50.3054791923583,707906.790109846,0.0,1.0
2015-08-26,49.01,49.31,47.405,49.2,736058,47.4220337606747,47.7123135021194,45.8690371439458,47.605877596923,760705.514277521,0.0,1.0
2015-08-27,50.05,50.29,48.77,49.81,714077,48.4283368643495,48.6605606575052,47.189809967519,48.1961130711938,737988.462211876,0.0,1.0
2015-08-28,50.71,50.75,49.655,50.03,494045,49.0669522955277,49.1056562610537,48.0461352047807,48.4089848815865,510588.507700804,0.0,1.0
2015-08-31,50.39,51.37,50.05,50.39,329512,48.7573205713201,49.705567726706,48.4283368643495,48.7573205713201,340545.983360842,0.0,1.0
2015-09-01,47.7,50.14,47.49,49.67,397356,46.1544788896997,48.5154207867829,45.9512830706885,48.060649191853,410661.796123755,0.0,1.0
2015-09-02,47.73,48.39,47.4,48.24,340238,46.1835068638442,46.8221222950224,45.8641991482551,46.6769824243001,351631.152391191,0.0,1.0
2015-09-03,47.56,48.31,47.41,47.9,471041,46.0190150103589,46.7447143639705,45.8738751396366,46.3479987173295,486814.199629374,0.0,1.0
2015-09-04,48.95,49.33,46.83,47.11,517043,47.3639778123858,47.7316654848823,45.3126676395102,45.5835953981919,534356.614857242,0.0,1.0
2015-09-08,50.68,51.09,49.34,49.82,687594,49.0379243213833,49.4346399680243,47.7413414762638,48.2057890625753,710618.656932113,0.0,1.0
2015-09-09,50.68,51.78,50.53,50.99,482883,49.0379243213833,50.102283373347,48.892784450661,49.3378800542094,499052.738847851,0.0,1.0
2015-09-10,50.31,51.47,50.08,50.59,319485,48.6799126402682,49.8023276405209,48.457364838494,48.9508403989499,330183.220926821,0.0,1.0
2015-09-11,50.21,50.45,49.04,50.06,275146,48.5831527264533,48.8153765196091,47.4510617348192,48.438012855731,284359.492636997,0.0,1.0
2015-09-14,49.65,50.3,49.49,50.3,241357,48.0896771659974,48.7192499788453,47.934705396681,48.7192499788453,249188.095163031,0.05,1.0
2015-09-15,50.8,50.9,49.69,49.74,258219,49.2035367579591,49.3003941137818,48.1284201083265,48.1768487862379,266597.201427357,0.0,1.0
2015-09-16,52.45,52.56,50.84,50.84,399726,50.8016831290345,50.9082262204396,49.2422797002882,49.2422797002882,412695.552758519,0.0,1.0
2015-09-17,51.98,53.14,51.8,52.37,358536,50.3464535566676,51.4699988842115,50.1721103161866,50.7241972443763,370169.09759142,0.0,1.0
2015-09-18,50.34,51.44,50.12,51.44,426870,48.7579929211744,49.8234238352247,48.5449067383644,49.8234238352247,440720.269899953,0.0,1.0
2015-09-21,49.98,51.03,49.54,50.5,310045,48.4093064402125,49.4263086763514,47.9831340745924,48.9129646904908,320104.753393612,0.0,1.0
2015-09-22,49.58,49.73,48.92,49.21,349659,48.0218770169215,48.1671630506556,47.3826184684913,47.6635048003773,361004.073495321,0.0,1.0
2015-09-23,48.71,49.91,48.57,49.7,284114,47.1792180212635,48.3415062911366,47.0436177231117,48.1381058439088,293332.39338055,0.0,1.0
2015-09-24,47.76,48.44,46.88,48.44,344712,46.2590731409474,46.9177031605421,45.4067284097071,46.9177031605421,355896.562601618,0.0,1.0
2015-09-25,46.96,48.34,46.83,48.26,279205,45.4842142943653,46.8208458047193,45.3582997317958,46.7433599200611,288264.115438931,0.0,1.0
2015-09-28,45.71,47.44,45.53,46.79,200024,44.2734973465809,45.9491296023146,44.0991541061,45.3195567894667,206514.000202563,0.0,1.0
2015-09-29,46.05,46.53,45.36,45.66,249457,44.6028123563783,45.0677276643275,43.9344966012013,44.2250686686695,257550.908633618,0.0,1.0
2015-09-30,46.69,46.95,45.82,46.44,273128,45.2226994336439,45.4745285587831,44.3800404379859,44.980556044087,281989.940443775,0.0,1.0
2015-10-01,45.57,47.085,45.05,46.67,259333,44.1378970484291,45.6052859891438,43.6342387981507,45.2033279624793,267747.34639109,0.0,1.0
2015-10-02,46.98,47.0,44.58,45.21,242327,45.5035857655299,45.5229572366944,43.1790092257838,43.7892105674671,250189.567887286,0.0,1.0
2015-10-05,49.28,49.33,46.87,47.22,250152,47.7313049494532,47.7797336273646,45.3970426741249,45.7360434195045,258268.458678317,0.0,1.0
2015-10-06,49.92,50.65,49.09,49.1,293295,48.3511920267189,49.058250724225,47.54727597339,47.5569617089723,302811.281093323,0.0,1.0
2015-10-07,50.09,50.97,49.31,50.27,332694,48.5158495316175,49.3681942628578,47.7603621562001,48.6901927720985,343488.625281925,0.0,1.0
2015-10-08,50.96,51.18,49.52,49.88,429556,49.3585085272755,49.5715947100856,47.9637626034278,48.3124490843898,443493.420144644,0.0,1.0
2015-10-09,51.66,51.75,50.75,51.29,200207,50.0365100180348,50.1236816382753,49.1551080800477,49.6781378014906,206702.937840232,0.0,1.0
2015-10-12,50.67,51.71,50.46,51.71,150991,49.0776221953895,50.0849386959462,48.8742217481617,50.0849386959462,155890.070214501,0.0,1.0
2015-10-13,50.44,51.34,50.0,50.28,216732,48.8548502769972,49.726566479402,48.4286779113771,48.6998785076808,223764.109766338,0.0,1.0
2015-10-14,50.0,50.9,49.73,50.64,233043,48.4286779113771,49.3003941137818,48.1671630506556,49.0485649886427,240604.338225443,0.0,1.0
2015-10-15,50.99,51.05,48.91,50.18,166397,49.3875657340223,49.445680147516,47.372932732909,48.603021151858,171795.934946336,0.0,1.0
2015-10-16,50.82,51.28,49.95,51.19,166474,49.2229082291236,49.6684520659083,48.3802492334657,49.5812804456678,171875.433296612,0.0,1.0
2015-10-19,50.64,50.9,49.93,50.57,132285,49.0485649886427,49.3003941137818,48.3608777623011,48.9807648395668,136577.133327981,0.0,1.0
2015-10-20,51.17,51.74,50.19,50.5,125295,49.5619089745033,50.113995902693,48.6127068874403,48.9129646904908,129360.335036696,0.0,1.0
2015-10-21,49.95,51.68,49.85,51.12,194965,48.3802492334657,50.0558814891993,48.2833918776429,49.5134802965919,201290.855344822,0.0,1.0
2015-10-22,50.98,51.41,49.85,50.2,272264,49.3778799984401,49.7943666284779,48.2833918776429,48.6223926230226,281097.907006912,0.0,1.0
2015-10-23,52.5,52.7,51.11,51.39,191925,50.8501118069459,51.0438265185914,49.5037945610096,49.7749951573133,198152.219178084,0.0,1.0
2015-10-26,51.96,52.28,51.095,52.24,217407,50.327082085503,50.6370256241359,49.4892659576362,50.5982826818068,224461.010888887,0.0,1.0
2015-10-27,51.33,51.88,50.43,51.71,289674,49.7168807438197,50.2495962008448,48.8451645414149,50.0849386959462,299072.793738138,0.0,1.0
2015-10-28,62.93,63.0,53.52,54.0,898754,60.9523340192592,61.0201341683351,51.838056836338,52.3029721442872,927915.068882007,0.0,1.0
2015-10-29,62.84,63.45,61.26,62.44,339434,60.8651623990187,61.4559922695375,59.3348161770192,60.4777329757277,350447.312046339,0.0,1.0
2015-10-30,64.03,65.0,62.49,62.79,275051,62.0177649333095,62.9572812847902,60.5261616536391,60.8167337211073,283975.334308459,0.0,1.0
2015-11-02,63.58,64.47,63.06,64.11,326659,61.5819068321071,62.4439372989296,61.0782485818288,62.0952508179677,337257.813023283,0.0,1.0
2015-11-03,62.38,64.08,62.25,63.59,274353,60.419618562234,62.0661936112208,60.2937039996644,61.5915925676894,283254.686925438,0.0,1.0
2015-11-04,62.65,63.36,62.26,62.59,277422,60.6811334229555,61.368820649297,60.3033897352467,60.6230190094618,286423.264029294,0.0,1.0
2015-11-05,63.45,63.77,62.42,62.77,193033,61.4559922695375,61.7659358081703,60.4583615045631,60.7973622499428,199296.169465171,0.0,1.0
2015-11-06,64.33,64.4,62.64,63.11,259426,62.3083370007777,62.3761371498537,60.6714476873732,61.1266772597401,267843.363879086,0.0,1.0
2015-11-09,63.01,64.34,62.56,64.13,202577,61.0298199039174,62.31802273636,60.593961802715,62.1146222891322,209149.83511496,0.0,1.0
2015-11-10,63.7,63.79,62.25,62.62,213507,61.6981356590944,61.7853072793349,60.2937039996644,60.6520762162086,220434.471069715,0.0,1.0
2015-11-11,64.31,64.98,63.635,64.08,160968,62.2889655296132,62.9379098136256,61.6351783778096,62.0661936112208,166190.785028828,0.0,1.0
2015-11-12,61.17,64.03,60.895,63.52,321118,59.2476445567787,62.0177649333095,58.9812868282661,61.5237924186134,331537.029141737,0.0,1.0
2015-11-13,60.77,61.83,60.01,60.6,180199,58.8602151334877,59.8869031052089,58.1240992292348,58.695557628589,186045.756121774,0.0,1.0
2015-11-16,61.69,61.83,60.45,60.64,103998,59.751302807057,59.8869031052089,58.5502715948549,58.7343005709181,107372.330285697,0.0,1.0
2015-11-17,60.46,62.02,60.06,61.88,223359,58.5599573304371,60.0709320812721,58.1725279071461,59.9353317831203,230606.130120607,0.0,1.0
2015-11-18,61.44,61.6,60.07,60.62,259012,59.5091594175001,59.6641311868165,58.1822136427284,58.7149290997535,267415.931190589,0.0,1.0
2015-11-19,61.67,62.21,60.84,61.39,242603,59.7319313358925,60.2549610573353,58.9280152825636,59.4607307395888,250474.523012951,0.0,1.0
2015-11-20,61.83,62.36,61.14,62.09,197170,59.8869031052089,60.4002470910695,59.2185873500319,60.138732230348,203567.399011816,0.0,1.0
2015-11-23,61.02,62.2,61.0,61.62,242417,59.1023585230446,60.2452753217531,59.08298705188,59.6835026579811,250282.48803696,0.0,1.0
2015-11-24,62.35,62.72,60.65,60.66,273224,60.3905613554872,60.7489335720314,58.7439863065004,58.7536720420826,282089.055270093,0.0,1.0
2015-11-25,62.9,63.725,62.25,62.32,319078,60.9232768125123,61.7223499980501,60.2937039996644,60.3615041487404,329430.839082478,0.0,1.0
2015-11-27,63.34,64.04,62.29,62.81,127430,61.3494491781325,62.0274506688917,60.3324469419935,60.8361051922719,131564.607476166,0.0,1.0
2015-11-30,62.77,63.59,62.48,63.56,223028,60.7973622499428,61.5915925676894,60.5164759180568,61.5625353609425,230264.390459031,0.0,1.0
2015-12-01,62.31,63.05,61.36,62.96,239318,60.3518184131581,61.0685628462465,59.4316735328419,60.981391226006,247082.937549879,0.0,1.0
2015-12-02,61.42,63.03,61.28,62.14,194015,59.4897879463356,61.0491913750819,59.3541876481837,60.1871609082594,200310.031542717,0.0,1.0
2015-12-03,59.06,62.275,58.72,61.79,199960,57.2039543489186,60.3179183386201,56.8746393391212,59.8481601628798,206447.923651685,0.0,1.0
2015-12-04,59.72,59.94,58.445,59.05,206219,57.8432128973488,58.0562990801588,56.6082816106086,57.1942686133363,212910.003838401,0.0,1.0
2015-12-07,57.24,59.43,57.08,59.43,256525,55.4411504729445,57.5623265654628,55.2861787036281,57.5623265654628,264848.237721286,0.0,1.0
2015-12-08,53.98,56.45,53.46,56.33,308040,52.2836006731227,54.6759773619447,51.7799424228444,54.5597485349574,318034.698948114,0.0,1.0
2015-12-09,52.18,54.11,51.96,53.93,380799,50.5401682683131,52.4095152356923,50.327082085503,52.2351719952113,393154.445282246,0.0,1.0
2015-12-10,51.79,52.46,50.81,52.13,319059,50.1624245806044,50.8113688646168,49.2132224935414,50.4917395904017,329411.222606435,0.0,1.0
2015-12-11,48.91,51.82,48.77,50.5,406475,47.372932732909,50.1914817873512,47.2373324347572,48.9129646904908,419663.531537901,0.0,1.0
2015-12-14,47.35,49.4,46.8,49.24,442116,45.9103866599855,47.8980591552963,45.3771086734386,47.7429237410282,455979.444369302,0.05,1.0
2015-12-15,46.44,47.96,45.83,47.73,582908,45.0280539913353,46.5018404268828,44.4366002244379,46.2788332688723,601186.263239559,0.0,1.0
2015-12-16,48.63,48.71,46.71,46.93,653653,47.1514699741308,47.2290376812649,45.2898450029128,45.5031561975315,674149.616277917,0.0,1.0
2015-12-17,48.66,49.16,48.05,48.67,415051,47.1805578643061,47.6653560338941,46.5891040974087,47.1902538276978,428065.766371095,0.0,1.0
2015-12-18,45.25,48.4,45.21,48.26,675818,43.8742343477158,46.9284628161203,43.8354504941487,46.7927193286356,697009.644832517,0.0,1.0
2015-12-21,45.1,46.1,44.64,45.73,389052,43.7287948968394,44.6983912360154,43.2827805808184,44.3396405905203,401251.51496613,0.0,1.0
2015-12-22,45.65,45.99,44.37,45.21,277975,44.2620728833862,44.591735638706,43.0209895692409,43.8354504941487,286691.470221745,0.0,1.0
2015-12-23,48.03,48.06,46.03,46.05,280172,46.5697121706252,46.5988000608004,44.6305194922731,44.6499114190566,288957.361615133,0.0,1.0
2015-12-24,48.79,49.19,48.12,48.12,157650,47.3066053883989,47.6944439240694,46.656975841151,46.656975841151,162593.435670323,0.0,1.0
2015-12-28,48.16,48.85,47.82,48.55,199360,46.695759694718,47.3647811687495,46.3660969393982,47.0739022669967,205611.337362738,0.0,1.0
2015-12-29,48.7,48.96,48.3,48.42,126917,47.2193417178731,47.4714367660589,46.8315031822027,46.9478547429038,130896.740088616,0.0,1.0
2015-12-30,48.46,49.25,48.36,48.47,163873,46.9866385964709,47.7526197044199,46.8896789625532,46.9963345598626,169011.570463703,0.0,1.0
2015-12-31,47.68,48.68,47.39,48.13,224217,46.2303534519135,47.1999497910896,45.9491705135525,46.6666718045428,231247.779040234,0.0,1.0
2016-01-04,46.32,46.73,45.51,46.39,364824,44.9117024306341,45.3092369296963,44.1263293959015,44.9795741743765,376263.79686007,0.0,1.0
2016-01-05,44.83,46.93,44.69,46.45,218716,43.4670038852618,45.5031561975315,43.3312603977772,45.037749954727,225574.284022013,0.0,1.0
2016-01-06,42.82,44.23,42.26,43.99,314369,41.518115243518,42.8852460817562,40.9751412935794,42.652542960354,324226.677946361,0.0,1.0
2016-01-07,40.38,41.8,40.2,41.8,418757,39.1523001759285,40.5291269775584,38.9777728348768,40.5291269775584,431887.975521709,0.0,1.0
2016-01-08,39.6,40.9562,39.49,40.76,226504,38.3960150313711,39.7109815865617,38.2893594340618,39.5207467848154,233606.49256626,0.0,1.0
2016-01-11,40.04,40.39,39.27,39.89,327625,38.8226374206086,39.1619961393202,38.0760482394431,38.6771979697322,337898.346726861,0.0,1.0
2016-01-12,41.78,41.95,40.03,40.51,712548,40.5097350507749,40.6745664284348,38.8129414572168,39.2783477000213,734891.388518981,0.0,1.0
2016-01-13,40.06,42.7099,39.69,42.06,706460,38.8420293473921,41.4113626865747,38.483278701897,40.7812220257442,728612.486924557,0.0,1.0
2016-01-14,41.96,42.98,39.242,40.19,853863,40.6842623918266,41.6732506577862,38.0488995419461,38.968076871485,880637.607115566,0.0,1.0
2016-01-15,41.75,42.29,39.34,40.64,942472,40.4806471605996,41.0042291837547,38.1439199831854,39.4043952241142,972025.122125473,0.0,1.0
2016-01-19,39.84,42.32,39.2,42.32,215749,38.6287181527734,41.03331707393,38.0081764957007,41.03331707393,222514.247716058,0.0,1.0
2016-01-20,39.09,39.43,37.52,39.05,374741,37.9015208983914,38.2311836537112,36.379254645885,37.8627370448243,386491.764519711,0.0,1.0
2016-01-21,39.11,40.73,38.96,39.25,268025,37.9209128251749,39.4916588946401,37.7754733742985,38.0566563126595,276429.467780135,0.0,1.0
2016-01-22,40.88,40.93,39.62,40.03,292904,39.6370983455165,39.6855781624753,38.4154069581547,38.8129414572168,302088.599312276,0.0,1.0
2016-01-25,39.02,40.825,38.93,40.51,187014,37.833649154649,39.5837705468618,37.7463854841232,39.2783477000213,192878.203478908,0.0,1.0
2016-01-26,41.13,41.27,39.18,39.4,241284,39.8794974303105,40.0152409177951,37.9887845689172,38.2020957635359,248849.949459424,0.0,1.0
2016-01-27,40.85,41.49,40.34,40.94,252809,39.6080104553412,40.2285521124139,39.1135163223614,39.695274125867,260736.339222193,0.0,1.0
2016-01-28,40.15,41.74,39.945,41.33,128214,38.929293017918,40.4709511972079,38.7305257683869,40.0734166981457,132234.410155628,0.0,1.0
2016-01-29,42.72,42.74,40.47,40.47,374965,41.4211556096004,41.4405475363839,39.2395638464543,39.2395638464543,386722.788494276,0.0,1.0
2016-02-01,41.76,42.68,41.04,42.25,285540,40.4903431239914,41.3823717560334,39.7922337597846,40.9654453301876,294493.686148456,0.0,1.0
2016-02-02,39.56,41.41,39.46,40.98,195215,38.3572311778041,40.1509844052798,38.2602715438865,39.7340579794341,201336.362476258,0.0,1.0
2016-02-03,40.02,40.34,38.14,39.96,337703,38.8032454938251,39.1135163223614,36.9804043761741,38.7450697134745,348292.362868221,0.0,1.0
2016-02-04,40.66,42.2,39.95,39.95,324850,39.4237871508977,40.9169655132289,38.7353737500828,38.7353737500828,335036.330970533,0.0,1.0
2016-02-05,39.13,41.24,39.08,40.43,328385,37.9403047519584,39.9861530276199,37.8918249349996,39.2007799928873,338682.178069134,0.0,1.0
2016-02-08,37.15,38.605,36.51,38.26,376002,36.0205040003898,37.431266673891,35.3999623433172,37.0967559368753,387792.305733669,0.0,1.0
2016-02-09,45.74,46.35,37.8,37.8,1450734,44.349336553912,44.9407903208094,36.6507416208543,36.6507416208543,1496224.70855535,0.0,1.0
2016-02-10,44.47,47.41,44.19,46.36,740114,43.1179492031585,45.968562440336,42.8464622281892,44.9504862842012,763321.77638887,0.0,1.0
2016-02-11,44.56,45.21,43.15,43.51,374332,43.2052128736843,43.8354504941487,41.8380820354461,42.1871367175495,386069.939494725,0.0,1.0
2016-02-12,45.9,46.5295,44.6,45.19,457620,44.5044719681802,45.1148328636915,43.2439967272513,43.8160585673652,471969.603751685,0.0,1.0
2016-02-16,49.27,50.18,45.65,46.82,521060,47.7720116312034,48.6543442998536,44.2620728833862,45.3965006002221,537398.893690952,0.0,1.0
2016-02-17,51.19,51.92,49.72,49.72,564091,49.6336366024214,50.34144193002,48.2083299838327,48.2083299838327,581779.218019082,0.0,1.0
2016-02-18,52.08,52.46,50.8,51.2,377904,50.4965773442881,50.865023953175,49.2554940301428,49.6433325658132,389753.946803411,0.0,1.0
2016-02-19,52.79,53.54,51.9,51.91,527277,51.1849907451031,51.9121879994851,50.3220500032364,50.3317459666282,543810.840342156,0.0,1.0
2016-02-22,52.67,54.93,52.23,53.54,503320,51.068639184402,53.2599269109398,50.6420167951645,51.9121879994851,519102.619991037,0.0,1.0
2016-02-23,52.57,53.8,51.81,52.29,420504,50.9716795504844,52.1642830476709,50.2347863327106,50.7001925755151,433689.756251909,0.0,1.0
2016-02-24,52.89,53.17,50.84,51.77,273825,51.2819503790207,51.55343735399,49.2942778837098,50.1960024791435,282411.338550119,0.0,1.0
2016-02-25,53.21,53.41,52.16,53.01,205087,51.592221207557,51.7861404753922,50.5741450514222,51.3983019397218,211517.919069582,0.0,1.0
2016-02-26,54.68,54.76,53.31,53.62,276978,53.0175278261458,53.0950955332799,51.6891808414746,51.9897557066192,285663.207263525,0.0,1.0
2016-02-29,54.77,55.51,53.99,54.81,344400,53.1047914966717,53.8222927876619,52.3485063521143,53.1435753502387,355199.360893493,0.0,1.0
2016-03-01,56.3,57.01,54.35,55.36,399847,54.588273895611,55.276687296426,52.6975610342177,53.6768533367855,412385.014097505,0.0,1.0
2016-03-02,57.36,57.79,56.07,56.07,275577,55.6160460151376,56.0329724409833,54.3652667376005,54.3652667376005,284218.276065465,0.0,1.0
2016-03-03,58.87,58.92,57.28,57.41,274769,57.0801364872934,57.1286163042522,55.5384783080035,55.6645258320964,283384.939585785,0.0,1.0
2016-03-04,59.77,60.25,58.43,58.91,265359,57.9527731925519,58.4181794353564,56.653514098056,57.1189203408605,273679.869940001,0.0,1.0
2016-03-07,58.33,60.195,58.066,59.33,426826,56.5565544641384,58.3648516367017,56.3005810305959,57.5261508033144,440209.995391191,0.0,1.0
2016-03-08,55.91,57.82,55.88,57.81,477111,54.2101313233323,56.0620603311586,54.1810434331571,56.0523643677668,492071.783609918,0.0,1.0
2016-03-09,55.88,56.17,54.37,56.08,350595,54.1810434331571,54.4622263715181,52.7169529610012,54.3749627009923,361588.617690053,0.0,1.0
2016-03-10,54.94,56.86,54.47,56.23,313768,53.2696228743316,55.1312478455496,52.8139125949188,54.5204021518687,323606.832371747,0.0,1.0
2016-03-11,57.2,57.29,55.09,55.68,350415,55.4609106008694,55.5481742713953,53.415062325208,53.9871241653219,361402.973424778,0.0,1.0
2016-03-14,58.25,58.91,56.5,56.88,348229,56.5274665739631,57.1679494570329,54.8292165052174,55.1979793772879,358840.409439879,0.05,1.0
2016-03-15,55.6,57.44,55.3,57.44,263818,53.9558307555768,55.7414193992865,53.6647021723632,55.7414193992865,271857.194942437,0.0,1.0
2016-03-16,56.06,56.42,55.02,55.25,898924,54.4022279165042,54.7515822163605,53.3929821613639,53.6161807418276,926316.464784191,0.0,1.0
2016-03-17,59.0,59.37,55.71,56.12,693225,57.2552880319969,57.6143466179603,54.0625779027551,54.4604536331469,714349.301275771,0.0,1.0
2016-03-18,60.02,60.92,58.92,59.25,799724,58.245125214923,59.1185109645636,57.17765374314,57.4978951846749,824093.592431699,0.0,1.0
2016-03-21,59.54,60.01,58.69,59.63,163739,57.7793194817813,58.2354209288159,56.9544551626763,57.8666580567454,168728.537259322,0.0,1.0
2016-03-22,59.34,59.665,58.09,58.83,277543,57.585233759639,57.9006230581203,56.3721979962492,57.0903151681759,286000.430053707,0.0,1.0
2016-03-23,58.94,59.605,58.25,59.09,343742,57.1970623153542,57.8423973414776,56.5274665739631,57.342626606961,354216.679316436,0.0,1.0
2016-03-24,58.73,58.875,56.6,58.17,228506,56.9932723071047,57.133984455658,54.9262593662886,56.4498322851061,235469.149896962,0.0,1.0
2016-03-28,58.12,59.38,57.6,58.86,161732,56.4013108545705,57.6240509040674,55.8966879770004,57.1194280264973,166660.37894469,0.0,1.0
2016-03-29,61.26,61.46,57.301,57.81,257256,59.4484566922056,59.642542414348,55.6065298223976,56.1004779852499,265095.234374121,0.0,1.0
2016-03-30,60.83,62.78,59.99,61.84,279112,59.0311723895996,60.9235081804876,58.2160123566016,60.0113052864185,287617.241411782,0.0,1.0
2016-03-31,61.38,61.99,60.43,61.22,369285,59.5649081254911,60.1568695780253,58.6430009453148,59.4096395477772,380538.038474698,0.0,1.0
2016-04-01,62.19,62.36,59.78,60.95,344510,60.3509553001676,60.5159281639886,58.0122223483522,59.147623822885,355008.082199164,0.0,1.0
2016-04-04,61.53,62.6,61.05,62.5,208101,59.7104724170978,60.7488310305595,59.2446666839561,60.6517881694883,214442.358461956,0.0,1.0
2016-04-05,61.42,61.72,59.88,60.82,285068,59.6037252699195,59.8948538531331,58.1092652094233,59.0214681034924,293754.735642946,0.0,1.0
2016-04-06,62.12,62.22,60.42,61.17,220394,60.2830252974178,60.380068158489,58.6332966592077,59.3611181172416,227109.956948137,0.0,1.0
2016-04-07,61.45,62.1,60.89,61.47,458666,59.6328381282409,60.2636167252036,59.0893981062423,59.6522467004551,472642.7013148,0.0,1.0
2016-04-08,61.74,63.5,61.37,62.15,248738,59.9142624253473,61.6222167802001,59.5552038393839,60.3121381557391,256317.669588853,0.0,1.0
2016-04-11,61.77,63.48,61.54,62.12,261557,59.9433752836687,61.6028082079859,59.7201767032049,60.2830252974178,269527.296611903,0.0,1.0
2016-04-12,62.52,62.85,61.14,61.98,171573,60.6711967417025,60.9914381832374,59.3320052589202,60.1471652919181,176801.258852159,0.0,1.0
2016-04-13,64.29,64.99,63.19,63.19,285415,62.3888553826624,63.0681554101607,61.3213839108794,61.3213839108794,294112.309601679,0.0,1.0
2016-04-14,63.52,64.47,63.29,64.45,202057,61.6416253524143,62.5635325325905,61.4184267719506,62.5441239603763,208214.182650479,0.0,1.0
2016-04-15,63.5,63.68,62.43,63.27,279162,61.6222167802001,61.7968939301282,60.5838581667385,61.3990181997364,287668.76503696,0.0,1.0
2016-04-18,63.81,64.21,63.1,63.1,159485,61.9230496495208,62.3112210938055,61.2340453359154,61.2340453359154,164344.907229206,0.0,1.0
2016-04-19,63.34,64.73,62.78,64.18,240057,61.4669482024862,62.8158439713756,60.9235081804876,62.2821082354841,247372.137785506,0.0,1.0
2016-04-20,64.3,64.6,62.73,63.35,280224,62.3985596687695,62.6896882519831,60.874986749952,61.4766524885933,288763.126835734,0.0,1.0
2016-04-21,63.49,64.96,63.24,64.27,194609,61.612512494093,63.0390425518393,61.369905341415,62.3694468104482,200539.223444014,0.0,1.0
2016-04-22,64.25,64.72,63.71,63.71,163898,62.3500382382339,62.8061396852685,61.8260067884496,61.8260067884496,168892.382387387,0.0,1.0
2016-04-25,63.27,64.31,62.44,63.8,168962,61.3990181997364,62.4082639548767,60.5935624528456,61.9133453634136,174110.695145381,0.0,1.0
2016-04-26,64.95,65.1,63.47,63.84,252043,63.0293382657322,63.174902557339,61.5931039218787,61.9521625078421,259723.381213097,0.0,1.0
2016-04-27,65.1,65.65,64.23,64.95,182656,63.174902557339,63.7086382932305,62.3306296660197,63.0293382657322,188221.985609041,0.0,1.0
2016-04-28,63.66,65.64,63.46,64.9,194961,61.777485357914,63.6989340071234,61.5833996357716,62.9808168351966,200901.949765264,0.0,1.0
2016-04-29,63.14,63.63,62.16,63.28,276618,61.2728624803438,61.7483724995926,60.3218424418463,61.4087224858435,285047.242987921,0.0,1.0
2016-05-02,63.95,64.01,62.11,63.21,227688,62.0589096550204,62.1171353716631,60.2733210113107,61.3407924830937,234626.223389055,0.0,1.0
2016-05-03,63.11,64.57,62.18,63.11,245834,61.2437496220225,62.6605753936617,60.3412510140605,61.2437496220225,253325.177438534,0.0,1.0
2016-05-04,60.38,65.0,60.08,65.0,353056,58.5944795147792,63.0778596962678,58.3033509315657,63.0778596962678,363814.500214532,0.0,1.0
2016-05-05,61.62,63.575,60.59,60.82,372358,59.7978109920619,61.6949989260035,58.7982695230287,59.0214681034924,383704.680478118,0.0,1.0
2016-05-06,61.94,62.28,60.6,61.22,296794,60.1083481474897,60.4382938751317,58.8079738091358,59.4096395477772,305838.056219613,0.0,1.0
2016-05-09,59.77,62.34,59.69,62.07,354540,58.002518062245,60.4965195917744,57.9248837733881,60.2345038668822,365343.721409805,0.0,1.0
2016-05-10,61.83,61.85,59.74,60.43,472668,60.0016010003114,60.0210095725256,57.9734052039237,58.6430009453148,487071.377309554,0.0,1.0
2016-05-11,61.02,62.63,60.59,61.58,220110,59.2155538256348,60.7779438888808,58.7982695230287,59.7589938476334,226817.302757128,0.0,1.0
2016-05-12,62.11,62.94,61.245,61.51,460400,60.2733210113107,61.0787767582015,59.433900263045,59.6910638448836,474429.540635962,0.0,1.0
2016-05-13,59.94,63.25,59.8,61.86,213939,58.167490926066,61.3796096275221,58.0316309205664,60.0307138586327,220458.2569377,0.0,1.0
2016-05-16,60.74,61.21,59.9,60.25,200103,58.9438338146355,59.39993526167,58.1286737816376,58.4683237953867,206200.639378536,0.0,1.0
2016-05-17,58.97,61.48,58.72,60.64,242761,57.2261751736756,59.6619509865622,56.9835680209976,58.8467909535643,250158.535435115,0.0,1.0
2016-05-18,59.54,60.85,58.18,58.75,361070,57.7793194817813,59.0505809618138,56.4595365712132,57.012680879319,372072.706858008,0.0,1.0
2016-05-19,60.4,60.75,58.66,58.66,309815,58.6138880869935,58.9535381007426,56.9253423043549,56.9253423043549,319255.838688381,0.0,1.0
2016-05-20,61.45,61.77,60.13,60.59,230566,59.6328381282409,59.9433752836687,58.3518723621013,58.7982695230287,237591.923254281,0.0,1.0
2016-05-23,61.36,62.17,61.27,61.43,179156,59.5454995532768,60.3315467279534,59.4581609783128,59.6134295560266,184615.331846604,0.0,1.0
2016-05-24,63.37,63.9,61.31,61.97,243066,61.4960610608076,62.0103882244848,59.4969781227412,60.137461005811,250472.829548698,0.0,1.0
2016-05-25,63.85,64.13,62.795,63.26,228166,61.9618667939492,62.2335868049485,60.9380646096483,61.3893139136293,235118.789245754,0.0,1.0
2016-05-26,63.46,64.165,62.93,63.83,144767,61.5833996357716,62.2675518063235,61.0690724720944,61.942458221735,149178.412921908,0.0,1.0
2016-05-27,64.14,64.275,63.46,63.54,169341,62.2432910910557,62.3742989535018,61.5833996357716,61.6610339246286,174501.244224228,0.0,1.0
2016-05-31,64.67,65.25,63.86,64.26,200000,62.7576182547329,63.3204668489458,61.9715710800563,62.3597425243411,206094.50071067,0.0,1.0
2016-06-01,64.58,64.73,62.46,64.02,241850,62.6702796797688,62.8158439713756,60.6129710250598,62.1268396577702,249219.774984378,0.0,1.0
2016-06-02,65.31,65.32,63.815,64.36,163885,63.3786925655885,63.3883968516956,61.9279017925743,62.4567853854123,168878.986244841,0.0,1.0
2016-06-03,64.55,65.45,63.87,65.24,154180,62.6411668214475,63.5145525710881,61.9812753661635,63.3107625628386,158878.250597855,0.0,1.0
2016-06-06,66.62,66.9,64.31,64.66,311139,64.6499540456209,64.9216740566203,62.4082639548767,62.7479139686258,320620.184283086,0.0,1.0
2016-06-07,65.87,66.86,65.56,66.86,142992,63.9221325875871,64.8828569121918,63.6212997182664,64.8828569121918,147349.3242281,0.0,1.0
2016-06-08,65.81,66.25,64.85,65.84,158974,63.8639068709444,64.2908954596576,62.932295404661,63.8930197292657,163818.33577989,0.0,1.0
2016-06-09,65.14,65.6,64.07,65.19,196519,63.2137197017675,63.6601168626949,62.1753610883058,63.2622411323031,202507.425925801,0.0,1.0
2016-06-10,64.17,64.74,62.9401,64.05,178453,62.272403949377,62.8255482574827,61.0788738010625,62.1559525160916,183890.909676606,0.0,1.0
2016-06-13,61.92,63.9,61.76,63.69,257322,60.0889395752754,62.0103882244848,59.9336709975615,61.8065982162353,265163.245559355,0.0,1.0
2016-06-14,61.56,62.73,61.175,61.76,212070,59.7881067059548,60.9244303714188,59.4141882348405,59.9823500675725,218354.952502614,0.05,1.0
2016-06-15,61.87,62.68,61.41,61.81,136208,60.0891839164623,60.8758695310144,59.6424241847414,60.030910907977,140244.689821644,0.0,1.0
2016-06-16,60.86,61.145,59.35,61.04,187954,59.1082549402925,59.3850517305979,57.6417175600782,59.2830739657485,193524.245497602,0.0,1.0
2016-06-17,61.18,61.78,60.45,60.97,347726,59.419044318881,60.0017744037343,58.710056048976,59.2150887891823,358031.28313257,0.0,1.0
2016-06-20,63.14,63.39,62.21,62.45,463895,61.3226292627353,61.5654334647575,60.4193976312126,60.6524896651539,477643.092805207,0.0,1.0
2016-06-21,63.09,63.3,61.88,63.15,220868,61.2740684223308,61.4780239520295,60.0988960845432,61.3323414308162,227413.691938263,0.0,1.0
2016-06-22,63.47,63.98,62.975,63.21,304007,61.6431308094046,62.13845138153,61.1623784894006,61.3906144393015,313016.617369087,0.0,1.0
2016-06-23,66.93,67.19,64.0,64.0,550268,65.0035409653923,65.2560573354955,62.1578757176918,62.1578757176918,566575.861761252,0.0,1.0
2016-06-24,59.62,65.08,59.35,65.08,683555,57.9039460982622,63.2067898704278,57.6417175600782,63.2067898704278,703812.984193543,0.0,1.0
2016-06-27,56.3,58.97,54.97,58.68,348320,54.679506295407,57.2726551730044,53.3877879406487,56.9910022986586,358642.887045365,0.0,1.0
2016-06-28,56.5,57.195,55.84,56.96,339846,54.8737496570248,55.5487453386466,54.2327465636861,55.3205093887457,349917.749743969,0.0,1.0
2016-06-29,58.37,58.59,56.63,57.52,330605,56.6899250881511,56.9035927859306,55.0000078420763,55.8643908012755,340402.881464266,0.0,1.0
2016-06-30,60.37,60.38,58.03,58.43,442860,58.6323587043289,58.6420708724098,56.3597113734008,56.7481980966364,455984.694984241,0.0,1.0
2016-07-01,59.59,61.41,59.36,60.36,222931,57.8748095940196,59.6424241847414,57.6514297281591,58.622646536248,229537.831453578,0.0,1.0
2016-07-05,58.07,59.43,56.95,59.35,207019,56.3985600457244,57.7194149047253,55.3107972206648,57.6417175600782,213154.259971419,0.0,1.0
2016-07-06,59.11,59.325,57.0,57.44,265005,57.4086255261369,57.617437139876,55.3593580610692,55.7866934566284,272858.74564038,0.0,1.0
2016-07-07,60.61,60.87,59.53,59.53,196673,58.8654507382703,59.1179671083734,57.8165365855342,57.8165365855342,202501.643672121,0.0,1.0
2016-07-08,63.62,63.95,61.09,61.62,358354,61.788813330618,62.1093148772873,59.331634806153,59.8463797144401,368974.256845013,0.0,1.0
2016-07-11,64.73,64.87,63.81,63.81,169710,62.8668639875967,63.0028343407291,61.9733445241549,61.9733445241549,174739.5623578,0.0,1.0
2016-07-12,67.63,67.76,65.19,65.19,285497,65.6833927310546,65.8096509161062,63.3136237193176,63.3136237193176,293958.05099561,0.0,1.0
2016-07-13,68.11,68.29,66.8,68.1,490958,66.1495767989373,66.3243958243933,64.8772827803408,66.1398646308564,505508.137741211,0.0,1.0
2016-07-14,69.18,69.74,67.77,68.5,548252,67.1887787835924,67.7326601961222,65.819363084187,66.528351354092,564500.115148128,0.0,1.0
2016-07-15,69.47,69.98,68.611,69.93,249235,67.4704316579382,67.9657522300636,66.6361564197898,67.9171913896591,256621.38250101,0.0,1.0
2016-07-18,69.06,69.46,68.72,69.21,324029,67.0722327666218,67.4607194898573,66.7420190518715,67.2179152878351,333631.993702408,0.0,1.0
2016-07-19,72.01,73.99,71.33,71.33,923502,69.9373223504841,71.8603316305002,69.2768949209836,69.2768949209836,950871.105512659,0.0,1.0
2016-07-20,75.47,75.71,72.4,72.82,603988,73.2977325064718,73.5308245404132,70.3160969056388,70.7240079650362,621887.919329227,0.0,1.0
2016-07-21,71.72,72.86,70.33,70.53,4182359,69.6556694761383,70.7628566373597,68.3056781128947,68.4999214745125,4306308.29817458,0.0,1.0
2016-07-22,72.5,72.99,71.52,72.18,985306,70.4132185864477,70.8891148224113,69.4614261145205,70.1024292078592,1014506.74225747,0.0,1.0
2016-07-25,72.89,72.97,72.1,72.74,674550,70.7919931416024,70.8696904862495,70.0247318632121,70.646310620389,694541.110061011,0.0,1.0
2016-07-26,73.88,73.97,73.0,73.1,469068,71.7534977816104,71.8409072943384,70.8988269904922,70.9959486713011,482969.400954856,0.0,1.0
2016-07-27,74.53,74.7,73.32,74.39,491205,72.3847887068682,72.5498955642434,71.2096163690806,72.2488183537358,505762.457886768,0.0,1.0
2016-07-28,73.8,74.96,72.98,74.48,642695,71.6758004369633,72.8024119343465,70.8794026543304,72.3362278664638,661742.04837397,0.0,1.0
2016-07-29,73.21,74.43,72.35,73.42,779655,71.1027825201908,72.2876670260594,70.2675360652344,71.3067380498895,802761.024630669,0.0,1.0
2016-08-01,72.55,73.63,72.06,72.93,469949,70.4617794268521,71.5106935795882,69.9858831908886,70.8308418139259,483876.510461882,0.0,1.0
2016-08-02,69.77,72.53,69.68,72.43,452392,67.7617967003649,70.4423550906904,67.6743871876369,70.3452334098815,465799.187403041,0.0,1.0
2016-08-03,70.64,70.89,69.61,69.82,389353,68.6067553234023,68.8495595254245,67.6064020110707,67.8103575407693,400891.94993045,0.0,1.0
2016-08-04,71.13,71.74,70.48,70.81,281438,69.0826515593659,69.6750938123001,68.4513606341081,68.7718621807774,289778.757591506,0.0,1.0
2016-08-05,72.43,72.76,71.8,71.9,285246,70.3452334098815,70.6657349565508,69.7333668207854,69.8304885015943,293699.612305186,0.0,1.0
2016-08-08,71.92,73.0,71.61,72.42,230857,69.8499128377561,70.8988269904922,69.5488356272486,70.3355212418006,237698.728108153,0.0,1.0
2016-08-09,72.43,72.54,71.61,71.82,163621,70.3452334098815,70.4520672587713,69.5488356272486,69.7527911569472,168470.107433537,0.0,1.0
2016-08-10,71.84,72.59,71.13,72.59,195780,69.772215493109,70.5006280991757,69.0826515593659,70.5006280991757,201582.178530494,0.0,1.0
2016-08-11,71.8,72.32,71.02,72.14,250122,69.7333668207854,70.2383995609917,68.9758177104761,70.0635805355357,257534.669825336,0.0,1.0
2016-08-12,72.2,72.32,71.25,71.37,204510,70.121853544021,70.2383995609917,69.1991975763365,69.3157435933072,210570.902703398,0.0,1.0
2016-08-15,73.62,74.0,72.06,72.53,226644,71.5009814115073,71.8700437985811,69.9858831908886,70.4423550906904,233360.870726659,0.0,1.0
2016-08-16,72.79,73.76,72.77,73.46,256495,70.6948714607935,71.6369517646398,70.6754471246317,71.3455867222131,264096.541435178,0.0,1.0
2016-08-17,72.08,72.73,71.66,72.73,327019,70.0053075270503,70.6365984523081,69.597396467653,70.6365984523081,336710.605990723,0.0,1.0
2016-08-18,73.06,73.135,71.94,72.09,258463,70.9570999989775,71.0299412595842,69.8693371739179,70.0150196951312,266122.865509894,0.0,1.0
2016-08-19,73.41,73.74,72.01,72.74,219151,71.2970258818086,71.617527428478,69.9373223504841,70.646310620389,225645.80655397,0.0,1.0
2016-08-22,73.08,73.3,72.0,73.01,199040,70.9765243351393,71.1901920329188,69.9276101824032,70.9085391585731,204938.792597352,0.0,1.0
2016-08-23,74.18,74.53,73.4,73.6,178352,72.0448628240371,72.3847887068682,71.2873137137277,71.4815570753455,183637.678543624,0.0,1.0
2016-08-24,71.93,74.605,71.84,73.96,505998,69.859625005837,72.4576299674749,69.772215493109,71.8311951262575,520993.866442297,0.0,1.0
2016-08-25,73.6,73.8145,71.02,71.61,360028,71.4815570753455,71.6898830806806,68.9758177104761,69.5488356272486,370697.867871982,0.0,1.0
2016-08-26,73.81,74.37,72.72,73.82,219005,71.6855126050442,72.229394017574,70.6268862842273,71.6952247731251,225495.479666313,0.0,1.0
2016-08-29,73.87,74.912,73.71,73.99,157254,71.7437856135295,72.7557935275582,71.5883909242353,71.8603316305002,161914.413640997,0.0,1.0
2016-08-30,74.48,74.72,73.5,74.0,213694,72.3362278664638,72.5693199004051,71.3844353945366,71.8700437985811,220027.081718742,0.0,1.0
2016-08-31,74.59,74.9999,73.4,74.23,213393,72.4430617153536,72.8411634849892,71.2873137137277,72.0934236644416,219717.161217477,0.0,1.0
2016-09-01,73.65,74.96,71.86,74.63,385107,71.53011791575,72.8024119343465,69.7916398292708,72.4819103876771,396520.1145538,0.0,1.0
2016-09-02,75.0,75.9058,74.34,74.36,190863,72.84126060667,73.720988791437,72.2002575133313,72.2196818494931,196519.457252353,0.0,1.0
2016-09-06,74.18,75.42,73.11,75.42,159906,72.0448628240371,73.2491716660674,71.0056608393819,73.2491716660674,164645.008888023,0.0,1.0
2016-09-07,69.41,73.085,69.27,72.52,1248261,67.4121586494529,70.9813804191797,67.2761882963204,70.4326429226095,1285254.73365335,0.0,1.0
2016-09-08,68.17,69.14,67.31,69.07,423277,66.2078498074226,67.1499301112689,65.3726033524661,67.0819449347026,435821.328950107,0.0,1.0
2016-09-09,63.74,67.78,63.5,67.31,580767,61.9053593475886,65.8290752522679,61.6722673136473,65.3726033524661,597978.736738275,0.0,1.0
2016-09-12,64.46,64.57,62.36,63.14,745426,62.6046354494127,62.7114692983024,60.5650801524259,61.3226292627353,767517.606564879,0.0,1.0
2016-09-13,63.97,64.51,63.405,63.64,476145,62.1773000538535,62.7021670544645,61.6281336550662,61.8565479979246,489873.243508782,0.05,1.0
2016-09-14,64.38,64.82,63.65,64.2,346339,62.575810183947,63.0034795918522,61.8662677571952,62.4008545170767,356324.668501377,0.0,1.0
2016-09-15,65.3,65.57,63.435,64.54,316285,63.4700280368397,63.7324615371452,61.6572929328779,62.7313263322762,325404.149624957,0.0,1.0
2016-09-16,63.54,65.015,63.23,64.97,723698,61.7593504052189,63.1930148976284,61.4580378678311,63.1492759809108,744563.7076538,0.0,1.0
2016-09-19,64.31,65.45,63.68,64.0,202001,62.507771869053,63.6158244258983,61.8954270350069,62.2064593316653,207825.105927853,0.0,1.0
2016-09-20,63.84,65.1899,63.84,65.1,281475,62.0509431833361,63.3630134872707,62.0509431833361,63.2756328514282,289590.505448203,0.0,1.0
2016-09-21,65.14,65.2,63.64,64.27,235611,63.3145118885105,63.372830444134,61.8565479979246,62.4688928319707,242404.151626811,0.0,1.0
2016-09-22,67.32,67.49,65.57,66.08,237389,65.4334194094954,65.5986553170951,63.7324615371452,64.2281692599444,244233.415038079,0.0,1.0
2016-09-23,66.18,67.44,66.15,67.0,143841,64.3253668526501,65.5500565207423,64.2962075748384,65.1223871128371,147988.233037303,0.0,1.0
2016-09-26,65.61,66.47,65.2301,65.6,181325,63.7713405742275,64.6072398714967,63.4020869195384,63.7616208149569,186552.974155415,0.0,1.0
2016-09-27,67.44,67.54,65.5,65.53,334331,65.5500565207423,65.647254113448,63.6644232222512,63.6935825000629,343970.45306689,0.0,1.0
2016-09-28,68.42,68.94,67.45,67.73,230173,66.5025929292584,67.0080204113282,65.5597762800128,65.8319295395889,236809.362858261,0.0,1.0
2016-09-29,67.17,68.87,67.15,68.14,146759,65.2876230204368,66.9399820964342,65.2681835018956,66.2304396696823,150990.365002479,0.0,1.0
2016-09-30,68.99,69.4,67.44,67.9,427138,67.056619207681,67.4551293377745,65.5500565207423,65.9971654471886,439453.270507627,0.0,1.0
2016-10-03,68.09,68.6,67.38,68.28,187757,66.1818408733295,66.6775485961287,65.4917379651188,66.3665162994704,193170.421996405,0.0,1.0
2016-10-04,68.58,69.73,68.09,68.43,238631,66.6581090775875,67.7758813937034,66.1818408733295,66.512312688529,245511.224462599,0.0,1.0
2016-10-05,69.66,70.98,68.54,69.2,305118,67.7078430788094,68.990851302525,66.6192300405053,67.2607341523631,313915.181956993,0.0,1.0
2016-10-06,70.14,70.2,68.47,69.23,363204,68.1743915237969,68.2327100794203,66.5511917256112,67.2898934301748,373675.921274745,0.0,1.0
2016-10-07,68.23,70.04,67.67,69.73,416301,66.3179175031175,68.0771939310912,65.7736109839654,67.7758813937034,428303.817421058,0.0,1.0
2016-10-10,68.32,70.37,68.3,68.94,341292,66.4053953365526,68.3979459870201,66.3859558180115,67.0080204113282,351132.153070177,0.0,1.0
2016-10-11,66.57,68.28,65.71,67.99,266513,64.7044374642024,66.3665162994704,63.8685381669332,66.0846432806238,274197.120094207,0.0,1.0
2016-10-12,66.79,67.495,65.83,66.63,411804,64.918272168155,65.6035151967304,63.9851752781801,64.7627560198259,423677.159625515,0.0,1.0
2016-10-13,66.17,66.49,64.85,65.72,422993,64.3156470933795,64.6266793900379,63.0326388696639,63.8782579262038,435188.761598904,0.0,1.0
2016-10-14,66.46,67.25,65.92,66.93,271472,64.5975201122261,65.3653810946014,64.0726531116152,65.054348797943,279299.098303702,0.0,1.0
2016-10-17,67.31,67.65,65.86,66.3,296043,65.4236996502248,65.7541714654243,64.0143345559918,64.442003963897,304578.530968655,0.0,1.0
2016-10-18,67.33,68.6,67.14,68.5,314754,65.443139168766,66.6775485961287,65.2584637426251,66.580351003423,323829.007733701,0.0,1.0
2016-10-19,67.84,68.73,66.87,67.5,466346,65.9388468915652,66.8039054666461,64.9960302423196,65.6083750763657,479791.718105506,0.0,1.0
2016-10-20,68.58,69.0,66.56,67.55,381276,66.6581090775875,67.0663389669516,64.6947177049319,65.6569738727186,392268.974350365,0.0,1.0
2016-10-21,69.44,69.91,67.2,67.53,452425,67.4940083748568,67.9508370605737,65.3167822982485,65.6375343541774,465469.346930999,0.0,1.0
2016-10-24,69.13,70.79,68.8,70.79,507832,67.192695837469,68.8061758763841,66.8719437815401,68.8061758763841,522473.845147071,0.0,1.0
2016-10-25,65.6,69.57,65.55,68.98,422596,63.7616208149569,67.6203652453742,63.713022018604,67.0468994484105,434780.315269166,0.0,1.0
2016-10-26,65.16,66.15,64.48,65.09,465464,63.3339514070517,64.2962075748384,62.6730077766527,63.2659130921577,478884.288224326,0.0,1.0
2016-10-27,64.82,65.55,63.95,65.55,285945,63.0034795918522,63.713022018604,62.1578605353124,63.713022018604,294189.384777996,0.0,1.0
2016-10-28,65.0,66.0,64.34,64.89,232642,63.1784352587225,64.1504111857798,62.5369311468647,63.0715179067462,239349.549226328,0.0,1.0
2016-10-31,64.81,65.33,64.64,65.24,208794,62.9937598325816,63.4991873146514,62.8285239249819,63.4117094812163,214813.962144247,0.0,1.0
2016-11-01,63.89,65.65,63.25,65.24,374140,62.099541979689,63.8102196113097,61.4774773863723,63.4117094812163,384927.228735733,0.0,1.0
2016-11-02,61.55,65.71,61.35,62.99,670659,59.8251183103749,63.8685381669332,59.6307231249635,61.2247636453374,689995.483767248,0.0,1.0
2016-11-03,60.41,61.73,60.29,61.33,382727,58.7170657535296,60.0000739772452,58.6004286422828,59.6112836064223,393761.809676434,0.0,1.0
2016-11-04,61.33,62.64,60.06,60.34,466410,59.6112836064223,60.8845720708674,58.3768741790596,58.6490274386356,479857.563357656,0.0,1.0
2016-11-07,63.47,64.06,62.81,63.29,323041,61.6913120903249,62.2647778872887,61.0498079784671,61.5163564234546,332354.939054953,0.0,1.0
2016-11-08,63.79,64.72,62.62,63.21,319281,62.0023443869832,62.9062819991465,60.8651325523262,61.43859834929,328486.53049119,0.0,1.0
2016-11-09,65.92,66.31,63.05,63.05,422232,64.0726531116152,64.4517237231675,61.2830822009608,61.2830822009608,434405.820397568,0.0,1.0
2016-11-10,67.57,68.85,66.525,66.86,401311,65.6764133912597,66.920542577893,64.6606985474849,64.986310483049,412881.624769246,0.0,1.0
2016-11-11,69.7,69.99,66.885,67.37,463926,67.7467221158917,68.0285951347383,65.0106098812255,65.4820182058482,477301.944508616,0.0,1.0
2016-11-14,71.22,72.1,70.048,70.34,391808,69.2241255250187,70.0794643408291,68.0849697385076,68.3687867092083,403104.633657161,0.0,1.0
2016-11-15,72.19,72.38,70.17,71.2,265578,70.1669421742643,70.3516176004052,68.2035508016086,69.2046860064776,273235.16211359,0.0,1.0
2016-11-16,72.86,73.1,71.31,71.76,303511,70.8181660453927,71.0514402678864,69.3116033584539,69.7489925256297,312261.84882881,0.0,1.0
2016-11-17,72.55,74.5,72.32,73.33,332324,70.5168535080049,72.4122065657666,70.2932990447817,71.2749947311096,341905.587112776,0.0,1.0
2016-11-18,72.66,73.03,72.09,72.17,214097,70.6237708599812,70.9834019529924,70.0697445815586,70.1475026557231,220269.858584044,0.0,1.0
2016-11-21,72.56,73.32,71.28,73.04,260432,70.5265732672755,71.265274971839,69.2824440806422,70.993121712263,267940.792307972,0.0,1.0
2016-11-22,73.11,73.65,72.31,73.0,532518,71.061160027157,71.5860270277679,70.2835792855112,70.9542426751807,547871.593499479,0.0,1.0
2016-11-23,74.38,74.5,72.79,73.05,383107,72.2955694545197,72.4122065657666,70.7501277304986,71.0028414715335,394152.76586107,0.0,1.0
2016-11-25,75.09,75.18,74.1,74.39,135694,72.9856723627304,73.0731501961655,72.0234161949437,72.3052892137903,139606.338205128,0.0,1.0
2016-11-28,74.46,75.11,74.025,74.47,243501,72.3733275286843,73.0051118812715,71.9505180004144,72.3830472879549,250521.636618324,0.0,1.0
2016-11-29,74.3,75.07,73.6,74.45,241559,72.2178113803551,72.9662328441892,71.537428231415,72.3636077694137,248523.644748423,0.0,1.0
2016-11-30,73.9,75.41,73.66,75.02,248723,71.8290210095322,73.2967046593887,71.5957467870385,72.9176340478364,255894.19766087,0.0,1.0
2016-12-01,73.32,74.91,72.87,74.65,226171,71.265274971839,72.8107166958601,70.8278858046632,72.5580029548252,232691.976934809,0.0,1.0
2016-12-02,74.09,74.53,72.78,73.43,283483,72.0136964356731,72.4413658435783,70.7404079712281,71.3721923238153,291656.400234383,0.0,1.0
2016-12-05,74.99,75.38,73.47,75.05,296772,72.8884747700246,73.267545381577,71.4110713608976,72.9467933256481,305328.549543917,0.0,1.0
2016-12-06,77.65,77.7,74.35,75.37,431642,75.473930735997,75.5225295323498,72.266410176708,73.2578256223064,444087.130127624,0.0,1.0
2016-12-07,78.03,78.51,76.26,77.39,293624,75.8432815882787,76.3098300332662,74.1228841973874,75.2212169949621,302089.78620383,0.0,1.0
2016-12-08,80.48,80.6,77.5,78.53,246410,78.2246226095691,78.3412597208159,75.3281343469384,76.3292695518074,253514.509094916,0.0,1.0
2016-12-09,78.83,81.33,78.62,80.75,360447,76.6208623299245,79.0508021475677,76.4167473852425,78.4870561098745,370839.431272008,0.0,1.0
2016-12-12,77.74,79.29,76.45,78.43,402431,75.5614085694321,77.0679712563709,74.3075596235282,76.2320719591017,414033.916681857,0.0,1.0
2016-12-13,77.57,78.63,77.07,78.09,423757,75.3961726618324,76.4264671445131,74.9101846983038,75.9016001439022,435974.789296435,0.0,1.0
2016-12-14,76.65,77.84,76.16,77.07,339389,74.5505536052926,75.7079594603519,74.0739747237976,74.9590497894312,348946.66225729,0.05,1.0
2016-12-15,78.77,79.37,77.27,77.39,766117,76.6124867252302,77.1960527025711,75.1535717818781,75.2702849773463,787691.911195024,0.0,1.0
2016-12-16,76.89,80.33,76.76,79.08,1246942,74.7839799962289,78.1297582663164,74.6575407011384,76.913995813523,1282057.6062525,0.0,1.0
2016-12-19,77.53,78.5,76.36,76.89,908788,75.4064503720592,76.3498820354268,74.2684967162445,74.7839799962289,934380.723298273,0.0,1.0
2016-12-20,78.13,78.79,77.54,78.36,243565,75.9900163494,76.6319389244749,75.4161764716815,76.213716640714,250424.126276034,0.0,1.0
2016-12-21,77.24,78.44,77.23,78.27,372882,75.1243934830111,76.2915254376928,75.1146673833887,76.1261817441129,383382.871324123,0.0,1.0
2016-12-22,77.08,77.98,76.67,77.31,215786,74.9687758890535,75.8441248550648,74.5700058045373,75.1924761803675,221862.831328804,0.0,1.0
2016-12-23,77.51,77.67,76.6632,77.32,101846,75.3869981728145,75.542615766772,74.5633920567941,75.2022022799898,104714.123805592,0.0,1.0
2016-12-27,78.02,78.21,77.32,77.5,215806,75.8830292535542,76.0678251463788,75.2022022799898,75.3772720731921,221883.394556384,0.0,1.0
2016-12-28,75.69,78.21,75.48,78.21,160497,73.6168480415472,76.0678251463788,73.412599949478,76.0678251463788,165016.816845296,0.0,1.0
2016-12-29,75.7,76.37,75.28,75.77,179289,73.6265741411696,74.2782228158669,73.218077957031,73.694656838526,184338.025479456,0.0,1.0
2016-12-30,74.77,76.7016,74.64,76.01,247712,72.7220468762913,74.6007402793439,72.5956075812008,73.9280832294624,254687.911514745,0.0,1.0
2017-01-03,76.73,78.09,75.77,76.49,260659,74.6283624022714,75.9511119509106,73.694656838526,74.394936011335,267999.516888652,0.0,1.0
2017-01-04,79.01,79.24,77.12,77.37,332604,76.8459131161666,77.0696134074805,75.0076802875429,75.2508327781016,341970.587300777,0.0,1.0
2017-01-05,77.25,79.59,76.6675,78.84,242867,75.1341195826334,77.4100268942627,74.5675742796317,76.6805694225867,249706.469633492,0.0,1.0
2017-01-06,76.63,77.75,76.55,77.5,188591,74.5311014060479,75.6204245637508,74.4532926090691,75.3772720731921,193901.98262691,0.0,1.0
2017-01-09,74.97,77.06,74.93,76.46,369961,72.9165688687382,74.9493236898088,72.8776644702488,74.365757712468,380379.611936065,0.0,1.0
2017-01-10,77.37,77.45,75.12,75.12,362278,75.2508327781016,75.3286415750804,73.0624603630734,73.0624603630734,372480.248061211,0.0,1.0
2017-01-11,77.51,78.26,76.66,77.14,239359,75.3869981728145,76.1164556444905,74.5602797049149,75.0271324867876,246099.679515961,0.0,1.0
2017-01-12,76.82,77.43,74.72,77.43,621237,74.7158972988725,75.3091893758357,72.6734163781795,75.3091893758357,638731.890605564,0.0,1.0
2017-01-13,77.79,78.25,77.31,77.54,310187,75.6593289622402,76.1067295448682,75.1924761803675,75.4161764716815,318922.293667744,0.0,1.0
2017-01-17,76.06,78.3567,75.65,77.86,359015,73.9767137275741,76.2105070278386,73.5779436430578,75.7274116595966,369125.357481536,0.0,1.0
2017-01-18,76.77,77.01,75.63,76.52,170962,74.6672668007607,74.9006931916971,73.5584914438131,74.4241143102021,175776.525676527,0.0,1.0
2017-01-19,75.7,77.77,75.45,77.02,175104,73.6265741411696,75.6398767629955,73.3834216506109,74.9104192913194,180035.170108343,0.0,1.0
2017-01-20,76.88,77.19,75.8,75.94,233214,74.7742538966066,75.0757629848993,73.7238351373931,73.8600005321059,239781.627842009,0.0,1.0
2017-01-23,76.53,76.89,75.39,76.68,198459,74.4338404098244,74.7839799962289,73.3250650528768,74.5797319041596,204047.879114878,0.0,1.0
2017-01-24,78.21,79.11,76.83,76.83,326103,76.0678251463788,76.94317411239,74.7256233984948,74.7256233984948,335286.510175901,0.0,1.0
2017-01-25,79.28,79.56,78.8,79.06,207410,77.1085178059699,77.3808485953957,76.6416650240973,76.8945436142783,213250.951618304,0.0,1.0
2017-01-26,78.84,79.88,78.275,79.46,98491,76.6805694225867,77.6920837833108,76.131044793924,77.2835875991722,101264.642379048,0.0,1.0
2017-01-27,77.43,78.75,77.07,78.75,146175,75.3091893758357,76.5930345259855,74.9590497894312,76.5930345259855,150291.489575264,0.0,1.0
2017-01-30,76.32,76.55,74.55,76.47,323933,74.2295923177551,74.4532926090691,72.5080726845996,74.3754838120903,333055.399983472,0.0,1.0
2017-01-31,76.47,76.84,74.9,75.95,271544,74.3754838120903,74.7353494981172,72.8484861713818,73.8697266317283,279191.053499063,0.0,1.0
2017-02-01,77.0,77.77,75.81,77.31,576923,74.8909670920747,75.6398767629955,73.7335612370154,75.1924761803675,593169.947256577,0.0,1.0
2017-02-02,76.52,77.62,74.985,77.1,689111,74.4241143102021,75.4939852686603,72.9311580181717,74.9882280882982,708517.316043782,0.0,1.0
2017-02-03,77.56,77.77,76.18,76.64,794638,75.4356286709262,75.6398767629955,74.0934269230423,74.5408275056702,817016.101885471,0.0,1.0
2017-02-06,75.95,77.23,75.67,77.23,388809,73.8697266317283,75.1146673833887,73.5973958423025,75.1146673833887,399758.397607449,0.0,1.0
2017-02-07,76.14,77.18,75.91,75.94,625818,74.0545225245529,75.066036885277,73.8308222332389,73.8600005321059,643441.897882761,0.0,1.0
2017-02-08,74.36,77.77,74.31,76.04,252429,72.323276791775,75.6398767629955,72.2746462936633,73.9572615283294,259537.748739486,0.0,1.0
2017-02-09,75.37,76.23,74.41,74.45,360534,73.3056128536321,74.142057421154,72.3719072898868,72.4108116883762,370687.134616236,0.0,1.0
2017-02-10,74.36,76.2,74.24,75.58,250034,72.323276791775,74.112879122287,72.2065635963069,73.5098609457014,257075.302236782,0.0,1.0
2017-02-13,73.65,75.38,73.55,74.88,226376,71.6327237185884,73.3153389532545,71.5354627223649,72.8290339721371,232751.06033241,0.0,1.0
2017-02-14,73.25,73.65,72.57,73.19,403635,71.2436797336945,71.6327237185884,70.5823049593749,71.1853231359604,415001.918212497,0.0,1.0
2017-02-15,73.53,73.74,72.63,72.93,312185,71.5160105231202,71.7202586151895,70.6406615571089,70.9324445457794,320976.560102985,0.0,1.0
2017-02-16,73.33,73.975,72.73,73.65,266004,71.3214885306732,71.9488219563147,70.7379225533324,71.6327237185884,273495.039459405,0.0,1.0
2017-02-17,73.31,73.31,72.26,72.99,214412,71.3020363314286,71.3020363314286,70.2807958710821,70.9908011435134,220450.137594059,0.0,1.0
2017-02-21,74.55,74.73,73.33,73.37,339516,72.5080726845996,72.6831424778019,71.3214885306732,71.3603929291626,349077.238752423,0.0,1.0
2017-02-22,74.91,75.84,73.84,74.59,1008556,72.8582122710041,73.7627395358824,71.817519611413,72.546977083089,1036958.3277583,0.0,1.0
2017-02-23,72.84,75.21,71.64,74.88,1048156,70.8449096491782,73.1499952596746,69.6777776944966,72.8290339721371,1077673.51836669,0.0,1.0
2017-02-24,74.22,74.23,71.62,72.16,967765,72.1871113970622,72.1968374966845,69.6583254952519,70.1835348748586,995018.596947532,0.0,1.0
2017-02-27,73.11,74.21,72.94,74.07,445339,71.1075143389816,72.1773852974398,70.9421706454017,72.041219902727,457880.360362296,0.0,1.0
2017-02-28,70.65,72.9,70.65,72.9,405457,68.7148938318842,70.9032662469123,68.7148938318842,70.9032662469123,416875.228245034,0.0,1.0
2017-03-01,72.94,73.83,71.71,72.22,321477,70.9421706454017,71.8077935117906,69.745860391853,70.2418914725927,330530.235636649,0.0,1.0
2017-03-02,72.54,73.89,72.39,73.29,224329,70.5531266605078,71.8661501095247,70.4072351661726,71.2825841321839,230646.413989598,0.0,1.0
2017-03-03,72.16,73.03,72.12,72.48,272122,70.1835348748586,71.0297055420028,70.1446304763692,70.4947700627737,279785.330776125,0.0,1.0
2017-03-06,70.87,71.62,70.19,71.4,210619,68.9288680235758,69.6583254952519,68.2674932492562,69.4443513035602,216550.321483513,0.0,1.0
2017-03-07,70.78,71.44,70.295,70.8,399399,68.8413331269747,69.4832557020496,68.3696172952908,68.8607853262194,410646.626611055,0.0,1.0
2017-03-08,70.14,71.42,70.13,71.09,171404,68.2188627511444,69.4638035028049,68.2091366515221,69.1428422152675,176230.973006045,0.0,1.0
2017-03-09,69.26,70.5,68.91,70.05,270176,67.3629659843779,68.569002337549,67.0225524975957,68.1313278545433,277784.528732591,0.0,1.0
2017-03-10,69.7,69.94,69.05,69.78,177986,67.7909143677612,68.0243407586975,67.1587178923086,67.8687231647399,182998.33120262,0.0,1.0
2017-03-13,70.12,70.4,69.63,69.67,152869,68.1994105518998,68.4717413413255,67.7228316704047,67.7617360688941,157174.001846287,0.0,1.0
2017-03-14,69.2,69.53,68.7,69.48,138827,67.3532398847555,67.6744330807377,66.8665835272067,67.6257674449829,142633.50087446,0.05,1.0
2017-03-15,70.35,70.56,69.45,69.58,248392,68.4725495071178,68.6769451772883,67.5965680635299,67.7230987164926,255202.666262391,0.0,1.0
2017-03-16,70.45,71.24,70.14,70.65,259334,68.5698807786276,69.3387978235547,68.2681538369473,68.7645433216471,266444.685225332,0.0,1.0
2017-03-17,70.11,70.63,69.84,70.63,459166,68.2389544554944,68.7450770673451,67.976160022418,68.7450770673451,471755.883671925,0.0,1.0
2017-03-20,69.92,70.555,69.22,70.11,380845,68.0540250396258,68.6720786137128,67.3727061390575,68.2389544554944,391287.398276515,0.0,1.0
2017-03-21,67.55,70.21,67.39,70.1,397068,65.7472739048444,68.3362857270041,65.5915438704288,68.2292213283434,407955.217106328,0.0,1.0
2017-03-22,67.87,67.925,66.92,67.47,461752,66.0587339736757,66.112266173006,65.134086894333,65.6694088876366,474412.789268541,0.0,1.0
2017-03-23,67.79,68.58,67.32,67.84,376199,65.9808689564679,66.749786001395,65.523411980372,66.0295345922228,386514.00949002,0.0,1.0
2017-03-24,67.3,68.5,67.04,68.16,272920,65.50394572607,66.6719209841872,65.2508844201447,66.340994661054,280403.200088295,0.0,1.0
2017-03-27,67.37,67.65,65.65,66.15,215616,65.5720776161269,65.8446051763542,63.897979746159,64.3846361037078,221527.980324775,0.0,1.0
2017-03-28,67.46,67.87,66.39,67.13,459625,65.6596757604857,66.0587339736757,64.6182311553312,65.3384825645034,472227.469004039,0.0,1.0
2017-03-29,68.62,68.65,67.5,67.5,389347,66.7887185099989,66.8179178914518,65.6986082690896,65.6986082690896,400022.514820377,0.0,1.0
2017-03-30,69.58,70.03,68.6,68.6,239226,67.7230987164926,68.1610894382866,66.769252255697,66.769252255697,245785.343486452,0.0,1.0
2017-03-31,69.19,69.8,69.12,69.56,241073,67.3435067576045,67.9372275138141,67.2753748675477,67.7036324621907,247682.986424174,0.0,1.0
2017-04-03,67.25,69.51,66.62,69.42,312295,65.4552800903152,67.6549668264358,64.8420930798037,67.567368682077,320857.824166693,0.0,1.0
2017-04-04,66.34,67.47,66.1,67.03,291011,64.5695655195763,65.6694088876366,64.3359704679529,65.2411512929937,298990.237655337,0.0,1.0
2017-04-05,65.04,67.39,64.901,66.88,242759,63.3042589899494,65.5915438704288,63.1689685225508,65.095154385729,249415.214898997,0.0,1.0
2017-04-06,65.8,65.91,64.6,65.14,279530,64.0439766534236,64.1510410520843,62.8760013953065,63.4015902614592,287194.439838344,0.0,1.0
2017-04-07,66.24,66.3,65.231,65.33,427116,64.4722342480666,64.5306330109724,63.4901617185331,63.5865196773277,438827.103945889,0.0,1.0
2017-04-10,66.74,67.62,66.08,66.33,313861,64.9588906056154,65.8154057949013,64.3165042136509,64.5598323924253,322466.762358611,0.0,1.0
2017-04-11,67.48,67.49,66.38,66.65,354784,65.6791420147876,65.6888751419386,64.6084980281802,64.8712924612566,364511.831086492,0.0,1.0
2017-04-12,65.63,67.46,65.51,67.46,595055,63.878513491857,65.6596757604857,63.7617159660453,65.6596757604857,611370.827453247,0.0,1.0
2017-04-13,64.68,65.95,64.64,65.63,240933,62.9538664125143,64.1899735606883,62.9149339039104,63.878513491857,247539.147760783,0.0,1.0
2017-04-17,66.03,66.09,64.62,65.12,224656,64.2678385778961,64.3262373408019,62.8954676496084,63.3821240071572,230815.848303663,0.0,1.0
2017-04-18,66.54,66.72,65.44,65.44,255955,64.7642280625959,64.9394243513134,63.6935840759885,63.6935840759885,262973.036342516,0.0,1.0
2017-04-19,66.59,68.46,66.41,66.97,275565,64.8128936983507,66.6329884755833,64.6376974096332,65.1827525300878,283120.723407339,0.0,1.0
2017-04-20,67.62,68.31,66.68,67.17,252628,65.8154057949013,66.4869915683186,64.9004918427095,65.3774150731074,259554.813248958,0.0,1.0
2017-04-21,67.25,67.72,67.2,67.65,404877,65.4552800903152,65.912737066411,65.4066144545603,65.8446051763542,415978.332266409,0.0,1.0
2017-04-24,69.38,69.53,68.42,68.92,213413,67.5284361734731,67.6744330807377,66.5940559669794,67.0807123245282,219264.576214434,0.0,1.0
2017-04-25,70.85,71.28,70.17,70.28,227969,68.9592058646666,69.3777303321586,68.2973532184002,68.404417617061,234219.687530882,0.0,1.0
2017-04-26,71.15,71.82,70.53,71.08,291192,69.2511996791959,69.9033191983113,68.6477457958354,69.1830677891391,299176.20049872,0.0,1.0
2017-04-27,71.23,71.53,70.9,71.32,149843,69.3290646964037,69.621058510933,69.0078715004215,69.4166628407625,153951.548845194,0.0,1.0
2017-04-28,69.7,71.37,69.65,71.17,220946,67.8398962423043,69.4653284765174,67.7912306065495,69.2706659334979,227004.123723832,0.0,1.0
2017-05-01,69.91,70.445,69.29,70.19,156150,68.0442919124748,68.5650142150521,67.4408380291143,68.3168194727022,160431.480630907,0.0,1.0
2017-05-02,68.85,70.31,68.65,69.78,210747,67.0125804344714,68.4336169985139,66.8179178914518,67.9177612595121,216525.477095881,0.0,1.0
2017-05-03,72.82,74.19,69.0,69.34,697082,70.8766319134089,72.2100703330927,67.158577341736,67.4895036648692,716195.308236657,0.0,1.0
2017-05-04,73.81,74.03,72.115,72.92,733578,71.8402115013556,72.054340298677,70.1904464492651,70.9739631849187,753691.992944346,0.0,1.0
2017-05-05,74.8,74.8,73.6,74.16,305784,72.8037910893022,72.8037910893022,71.6358158311851,72.1808709516397,314168.298900041,0.0,1.0
2017-05-08,74.15,74.77,73.67,74.68,424724,72.1711378244888,72.7745917078493,71.7039477212419,72.6869935634905,436369.51763997,0.0,1.0
2017-05-09,73.94,74.33,73.61,74.17,466162,71.9667421543183,72.3463341132063,71.6455489583361,72.1906040787907,478943.707165321,0.0,1.0
2017-05-10,73.44,73.9,72.65,73.75,290262,71.4800857967694,71.9278096457144,70.7111687518423,71.7818127384497,298220.700806202,0.0,1.0
2017-05-11,72.35,73.24,71.69,73.24,300712,70.419174937313,71.2854232537499,69.7767885453486,71.2854232537499,308957.229609231,0.0,1.0
2017-05-12,71.32,72.48,70.48,72.18,225623,69.4166628407625,70.5457055902757,68.5990801600805,70.2537117757465,231809.362500078,0.0,1.0
2017-05-15,71.46,72.27,71.38,71.61,215554,69.5529266208761,70.3413099201052,69.4750616036683,69.6989235281408,221464.280345274,0.0,1.0
2017-05-16,71.81,71.9,70.95,71.59,364361,69.8935860711603,69.9811842155191,69.0565371361764,69.6794572738388,374351.423081383,0.0,1.0
2017-05-17,68.04,70.965,67.86,70.36,440999,66.2241971352423,69.0711368269028,66.0490008465247,68.4822826342688,453090.762259042,0.0,1.0
2017-05-18,67.24,67.85,66.89,67.76,256079,65.4455469631642,66.0392677193737,65.10488751288,65.951669575015,263100.436301518,0.0,1.0
2017-05-19,67.99,68.6,67.44,67.47,279576,66.1755314994874,66.769252255697,65.6402095061837,65.6694088876366,287241.701113458,0.0,1.0
2017-05-22,67.62,68.5011,67.39,68.22,259818,65.8154057949013,66.6729916281738,65.5915438704288,66.3993934239599,266941.956033052,0.0,1.0
2017-05-23,69.12,69.22,67.4,67.8,389238,67.2753748675477,67.3727061390575,65.6012769975798,65.9906020836189,399910.526146738,0.0,1.0
2017-05-24,68.74,69.73,68.52,69.26,166044,66.9055160358106,67.8690956237573,66.6913872384891,67.4116386476614,170596.764456474,0.0,1.0
2017-05-25,69.83,70.04,68.57,69.23,237746,67.966426895267,68.1708225654375,66.740052874244,67.3824392662085,244264.763330616,0.0,1.0
2017-05-26,70.3,70.39,69.55,69.68,285761,68.4238838713629,68.5114820157217,67.6938993350397,67.8204299880024,293596.287778217,0.0,1.0
2017-05-30,70.61,70.75,69.95,70.18,182227,68.7256108130432,68.8618745931568,68.0832244210788,68.3070863455512,187223.486525317,0.0,1.0
2017-05-31,71.0,71.17,69.57,70.87,356244,69.1052027719312,69.2706659334979,67.7133655893416,68.9786721189686,366011.862861844,0.0,1.0
2017-06-01,74.03,74.06,70.925,71.46,269170,72.054340298677,72.08353968013,69.0322043182989,69.5529266208761,276550.378747495,0.0,1.0
2017-06-02,74.58,75.46,74.16,74.24,270660,72.5896622919807,73.4461774812666,72.1808709516397,72.2587359688475,278081.233093573,0.0,1.0
2017-06-05,73.35,74.52,73.04,74.52,198399,71.3924876524107,72.5312635290749,71.0907607107304,72.5312635290749,203838.906984895,0.0,1.0
2017-06-06,74.2,74.49,72.5,72.68,257989,72.2198034602437,72.502064147622,70.5651718445777,70.7403681332953,265062.806637765,0.0,1.0
2017-06-07,74.61,75.72,74.01,74.38,425738,72.6188616734337,73.699238787192,72.0348740443751,72.3949997489612,437411.320530523,0.0,1.0
2017-06-08,76.81,77.26,74.285,74.58,266138,74.7601496466484,75.1981403684424,72.3025350410269,72.5896622919807,273435.24426608,0.0,1.0
2017-06-09,77.52,78.93,76.55,77.18,614293,75.4512016743678,76.8235726026554,74.5070883407231,75.1202753512346,631136.314641062,0.0,1.0
2017-06-12,77.02,78.85,76.74,77.63,344864,74.9645453168189,76.7457075854476,74.6920177565916,75.5582660730285,354319.834366296,0.0,1.0
2017-06-13,76.21,77.56,76.0,77.2,337329,74.2248276533447,75.5396618920538,74.0202978828789,75.189039428398,346350.997405671,0.05,1.0
2017-06-14,75.44,76.27,75.11,76.27,279205,73.4748851616366,74.2832647306207,73.1534812366189,74.2832647306207,286672.448057091,0.0,1.0
2017-06-15,76.95,76.98,74.33,74.33,176357,74.9455516064149,74.9747701450529,72.3937992320314,72.3937992320314,181073.737655144,0.0,1.0
2017-06-16,76.41,76.9,75.76,76.35,381854,74.4196179109313,74.8968540420183,73.7865495737751,74.3611808336553,392066.8361254,0.0,1.0
2017-06-19,76.75,77.815,75.93,77.14,247955,74.7507613488284,75.7880194704766,73.9521212927236,75.1306023511221,254586.654458179,0.0,1.0
2017-06-20,75.13,76.73,75.05,76.46,341308,73.1729602623775,74.7312823230697,73.0950441593429,74.4683154753279,350436.417333034,0.0,1.0
2017-06-21,74.72,75.81,74.05,75.45,242222,72.7736402343251,73.8352471381717,72.1210928714103,73.484624674516,248700.323107698,0.0,1.0
2017-06-22,74.01,74.87,72.51,74.46,380646,72.082134819893,72.919732927515,70.6212078879941,72.5204128994627,390826.527688041,0.0,1.0
2017-06-23,76.18,76.91,74.9,74.9,700256,74.1956091147068,74.9065935548976,72.948951466153,72.948951466153,718984.62343678,0.0,1.0
2017-06-26,76.28,77.0,75.52,76.4,249591,74.2930042435,74.9942491708115,73.5528012646712,74.4098783980519,256266.40992467,0.0,1.0
2017-06-27,74.45,76.19,74.39,76.19,216819,72.5106733865833,74.2053486275861,72.4522363093074,74.2053486275861,222617.909834317,0.0,1.0
2017-06-28,76.42,76.56,74.8,75.33,218147,74.4293574238106,74.5657106041212,72.8515563373598,73.367750519964,223981.427719096,0.0,1.0
2017-06-29,75.4,76.929,74.35,76.46,192636,73.4359271101193,74.9250986293683,72.4132782577901,74.4683154753279,197788.125943038,0.0,1.0
2017-06-30,75.43,76.21,75.3,75.48,182518,73.4651456487573,74.2248276533447,73.3385319813261,73.5138432131539,187399.516034756,0.0,1.0
2017-07-03,75.81,76.45,75.28,76.04,96383,73.8352471381717,74.4585759624486,73.3190529555674,74.0592559343962,98960.8014222045,0.0,1.0
2017-07-05,75.62,75.92,75.065,75.81,173452,73.6501963934645,73.9423817798443,73.1096534286619,73.8352471381717,178091.042282189,0.0,1.0
2017-07-06,73.64,75.56,73.37,74.87,335343,71.7217728433579,73.5917593161885,71.4588059956161,72.919732927515,344311.881050873,0.0,1.0
2017-07-07,75.92,76.71,73.85,74.01,441736,73.9423817798443,74.7118032973111,71.9263026138238,72.082134819893,453550.403878681,0.0,1.0
2017-07-10,75.04,76.3,74.77,75.78,255524,73.0853046464636,74.3124832692587,72.8223377987218,73.8060285995337,262358.090354185,0.0,1.0
2017-07-11,75.18,75.72,74.11,75.72,243503,73.2216578267741,73.7475915222578,72.1795299486863,73.7475915222578,250015.583958904,0.0,1.0
2017-07-12,76.3,78.01,76.05,76.05,293692,74.3124832692587,75.9779399716235,74.0689954472755,74.0689954472755,301546.908596849,0.0,1.0
2017-07-13,75.17,76.37,74.53,76.36,196496,73.2119183138948,74.380659859414,72.5885894896179,74.3709203465346,201751.363168375,0.0,1.0
2017-07-14,74.88,75.5,74.85,75.02,129888,72.9294724403944,73.5333222389126,72.9002539017564,73.0658256207049,133361.905887213,0.0,1.0
2017-07-17,75.82,76.22,74.26,74.87,194915,73.844986651051,74.2345671662241,72.3256226418762,72.919732927515,200128.078698619,0.0,1.0
2017-07-18,74.87,75.56,74.645,75.18,251904,72.919732927515,73.5917593161885,72.7005938877302,73.2216578267741,258641.272023687,0.0,1.0
2017-07-19,75.37,75.98,75.0,75.14,224241,73.4067085714813,74.0008188571203,73.0463465949463,73.1826997752569,230238.414157233,0.0,1.0
2017-07-20,75.11,75.77,74.93,75.27,215068,73.1534812366189,73.7962890866544,72.978170004791,73.3093134426881,220820.078647382,0.0,1.0
2017-07-21,76.02,76.14,74.735,75.32,206519,74.0397769086375,74.1566510631895,72.7882495036441,73.3580110070847,212042.432264116,0.0,1.0
2017-07-24,76.49,76.7,75.51,76.05,239002,74.4975340139659,74.7020637844317,73.5430617517919,74.0689954472755,245394.202935266,0.0,1.0
2017-07-25,77.35,77.92,76.2553,77.12,267416,75.3351321215879,75.8902843557095,74.2689476466881,75.1111233253634,274568.146593489,0.0,1.0
2017-07-26,74.43,77.37,74.29,77.37,240176,72.4911943608247,75.3546111473466,72.3548411805141,75.3546111473466,246599.60202919,0.0,1.0
2017-07-27,73.7,74.64,72.59,74.64,229003,71.7802099206339,72.6957241312905,70.6991239910287,72.6957241312905,235127.775729009,0.0,1.0
2017-07-28,71.91,73.81,71.54,73.78,219356,70.0368371152345,71.8873445623065,69.6764751386994,71.8581260236685,225222.762901851,0.0,1.0
2017-07-31,71.94,72.86,71.63,72.29,315834,70.0660556538725,70.9620908387705,69.7641307546133,70.4069386046489,324281.105136596,0.0,1.0
2017-08-01,73.19,73.53,71.655,72.6,293480,71.2834947637882,71.6146382016853,69.7884795368117,70.708863503908,301329.238573074,0.0,1.0
2017-08-02,75.53,76.1,71.99,73.86,327264,73.5625407775506,74.1176930116721,70.1147532182691,71.9360421267031,336016.805003334,0.0,1.0
2017-08-03,73.64,75.89,73.21,75.89,323756,71.7217728433579,73.9131632412063,71.3029737895469,73.9131632412063,332414.982157094,0.0,1.0
2017-08-04,72.53,74.23,72.46,74.06,135907,70.6406869137527,72.2964041032382,70.5725103235974,72.1308323842896,139541.886420713,0.0,1.0
2017-08-07,73.07,73.7411,72.26,72.79,231319,71.1666206092363,71.8202393185679,70.3777200660109,70.8939142486152,237505.718064212,0.0,1.0
2017-08-08,72.81,73.87,72.38,72.95,192195,70.9133932743738,71.9457816395824,70.4945942205628,71.0497464546844,197335.33122377,0.0,1.0
2017-08-09,72.11,72.5,71.62,72.25,143725,70.231627372821,70.6114683751147,69.754391241734,70.3679805531316,147568.981920114,0.0,1.0
2017-08-10,70.51,71.68,70.49,71.6,184423,68.6733053121288,69.81282831901,68.6538262863702,69.7349122159754,189355.466012546,0.0,1.0
2017-08-11,71.45,72.21,70.03,70.45,383558,69.5888195227855,70.3290225016143,68.2058086939212,68.6148682348529,393816.410278762,0.0,1.0
2017-08-14,72.31,72.49,71.36,72.24,164471,70.4264176304075,70.6017288622354,69.5011639068716,70.3582410402523,168869.841888211,0.0,1.0
2017-08-15,72.3,72.7,71.91,72.55,173040,70.4166781175282,70.8062586327013,70.0368371152345,70.6601659395114,177668.023179381,0.0,1.0
2017-08-16,72.56,72.91,72.19,72.5,131169,70.6699054523907,71.0107884031671,70.3095434758556,70.6114683751147,134677.16673842,0.0,1.0
2017-08-17,71.33,72.59,71.3,72.18,354995,69.4719453682336,70.6991239910287,69.4427268295956,70.2998039629763,364489.481556659,0.0,1.0
2017-08-18,70.95,71.58,70.305,70.86,155081,69.1018438788192,69.7154331902167,68.4736452981027,69.0141882629052,159228.70262761,0.0,1.0
2017-08-21,71.3,71.53,70.675,70.99,214305,69.4427268295956,69.6667356258201,68.8340072746377,69.1408019303365,220036.671910871,0.0,1.0
2017-08-22,73.17,73.3,71.68,71.76,233870,71.2640157380296,71.3906294054608,69.81282831901,69.8907444220446,240124.945567278,0.0,1.0
2017-08-23,73.25,73.68,72.25,72.5,182962,71.3419318410642,71.7607308948752,70.3679805531316,70.6114683751147,187855.39099021,0.0,1.0
2017-08-24,73.37,73.97,72.83,73.58,215904,71.4588059956161,72.0431767683757,70.9328723001325,71.663335766082,221678.437797741,0.0,1.0
2017-08-25,73.72,73.97,73.42,73.73,108718,71.7996889463925,72.0431767683757,71.5075035600128,71.8094284592719,111625.705871567,0.0,1.0
2017-08-28,74.43,74.51,73.7,74.03,196391,72.4911943608247,72.5691104638593,71.7802099206339,72.1016138456516,201643.554901883,0.0,1.0
2017-08-29,74.92,75.17,71.92,73.49,187701,72.9684304919117,73.2119183138948,70.0465766281138,71.575680150168,192721.137417897,0.0,1.0
2017-08-30,75.48,75.68,74.545,74.71,239420,73.5138432131539,73.7086334707405,72.6031987589369,72.7639007214458,245823.382510445,0.0,1.0
2017-08-31,77.07,77.42,75.29,75.76,290302,75.0624257609668,75.4033087117432,73.3287924684467,73.7865495737751,298066.241707239,0.0,1.0
2017-09-01,78.12,78.4997,76.36,77.15,307409,76.085074613296,76.4548839173241,74.3709203465346,75.1403418640014,315630.77518233,0.0,1.0
2017-09-05,77.43,78.54,77.35,77.92,863499,75.4130482246225,76.4941341542278,75.3351321215879,75.8902843557095,886593.621979729,0.0,1.0
2017-09-06,77.57,78.01,76.76,77.82,246198,75.5494014049331,75.9779399716235,74.7605008617077,75.7928892269162,252782.662798874,0.0,1.0
2017-09-07,76.69,77.69,76.45,77.69,299059,74.6923242715524,75.666275559485,74.4585759624486,75.666275559485,307057.4511327,0.0,1.0
2017-09-08,76.45,77.35,75.92,76.61,425284,74.4585759624486,75.3351321215879,73.9423817798443,74.6144081685178,436658.388637423,0.0,1.0
2017-09-11,77.53,79.24,76.93,77.43,209673,75.5104433534158,77.1759000557806,74.9260725806562,75.4130482246225,215280.787240466,0.0,1.0
2017-09-12,78.93,78.94,77.5,77.88,190439,76.8739751565215,76.8837146694008,75.4812248147778,75.8513263041922,195532.366309859,0.0,1.0
2017-09-13,79.02,79.695,78.87,79.1,242562,76.9616307724354,77.6190478917899,76.8155380792455,77.03954687547,249049.416542054,0.0,1.0
2017-09-14,79.08,79.4,78.62,78.83,152482,77.068765414108,77.3806268826527,76.620464553075,76.8251236418074,156461.265406396,0.05,1.0
2017-09-15,79.36,79.42,78.75,79.16,328653,77.3416441990846,77.4001182244367,76.7471582746712,77.1467307812441,337229.733736495,0.0,1.0
2017-09-18,79.37,79.85,78.97,79.63,161699,77.3513898699766,77.8191820727936,76.9615630342957,77.6047773131692,165918.797988935,0.0,1.0
2017-09-19,79.43,79.69,78.95,79.43,191888,77.4098638953287,77.6632513385213,76.9420716925117,77.4098638953287,196895.628968026,0.0,1.0
2017-09-20,79.28,79.68,78.92,79.32,275859,77.2636788319484,77.6535056676293,76.9128346798356,77.3026615155165,283057.988574015,0.0,1.0
2017-09-21,79.1,79.65,78.87,79.18,155615,77.088256755892,77.6242686549532,76.8641063253755,77.1662221230282,159676.026129092,0.0,1.0
2017-09-22,79.66,80.25,78.96,78.96,210825,77.6340143258452,78.2090089084745,76.9518173634037,76.9518173634037,216326.820734929,0.0,1.0
2017-09-25,79.37,79.62,78.58,79.29,180338,77.3513898699766,77.5950316422771,76.5814818695069,77.2734245028404,185044.212961914,0.0,1.0
2017-09-26,79.77,80.14,79.23,79.84,195848,77.7412167056575,78.1018065286623,77.2149504774883,77.8094364019016,200958.971598692,0.0,1.0
2017-09-27,80.96,81.17,79.59,80.44,458864,78.9009515418081,79.1056106305405,77.5657946296011,78.3941766554229,470838.801231885,0.0,1.0
2017-09-28,81.15,81.35,79.81,80.77,155234,79.0861192887565,79.2810327065969,77.7801993892256,78.7157837948596,159285.083315384,0.0,1.0
2017-09-29,80.53,81.285,80.41,81.11,201582,78.4818876934511,79.2176858457988,78.3649396427469,79.0471366051884,206842.609640168,0.0,1.0
2017-10-02,82.75,82.79,80.72,80.79,452503,80.6454266314799,80.684409315048,78.6670554403995,78.7352751366437,464311.800607221,0.0,1.0
2017-10-03,83.58,83.69,82.004,82.75,458459,81.4543173155178,81.56151969533,79.9183995829351,80.6454266314799,470423.232099204,0.0,1.0
2017-10-04,83.61,83.9,82.93,83.51,307029,81.4835543281938,81.7661787840625,80.8208487075364,81.3860976192736,315041.420341157,0.0,1.0
2017-10-05,84.07,84.13,83.19,83.85,208975,81.9318551892268,81.9903292145789,81.0742361507289,81.7174504296023,214428.541980703,0.0,1.0
2017-10-06,84.81,84.9,83.66,83.77,174034,82.6530348352364,82.7407458732646,81.5322826826539,81.6394850624662,178575.699844812,0.0,1.0
2017-10-09,84.65,85.73,84.38,84.83,143004,82.4971041009641,83.5496365573024,82.2339709868795,82.6725261770205,146735.921605017,0.0,1.0
2017-10-10,86.1,86.31,84.76,85.12,301216,83.9102263803072,84.1148854690397,82.6043064807763,82.9551506328891,309076.720666393,0.0,1.0
2017-10-11,84.44,86.09,84.18,85.94,289522,82.2924450122316,83.9004807094152,82.0390575690391,83.7542956460349,297077.546746439,0.0,1.0
2017-10-12,84.29,84.92,83.9,84.25,348380,82.1462599488513,82.7602372150487,81.7661787840625,82.1072772652832,357471.541836283,0.0,1.0
2017-10-13,84.63,84.945,83.74,84.43,270692,82.47761275918,82.7846013922787,81.6102480497901,82.2826993413396,277756.147318294,0.0,1.0
2017-10-16,84.71,85.8468,84.47,84.75,113229,82.5555781263162,83.6634659933213,82.3216820249077,82.5945608098843,116183.894628224,0.0,1.0
2017-10-17,84.47,85.32,84.3,84.81,106430,82.3216820249077,83.1500640507295,82.1560056197433,82.6530348352364,109207.463682288,0.0,1.0
2017-10-18,83.68,85.01,83.6,84.63,160330,81.551774024438,82.8479482530769,81.4738086573018,82.47761275918,164514.071710808,0.0,1.0
2017-10-19,83.45,83.53,82.325,83.22,118866,81.3276235939215,81.4055889610576,80.231235618569,81.103473163405,121968.00129718,0.0,1.0
2017-10-20,83.69,84.6,83.5,84.34,129846,81.56151969533,82.448375746504,81.3763519483816,82.1949883033114,133234.542227665,0.0,1.0
2017-10-23,82.34,84.19,82.16,83.94,146433,80.2458541249071,82.0488032399311,80.0704320488507,81.8051614676305,150254.40692839,0.0,1.0
2017-10-24,83.56,83.63,82.14,82.6,195400,81.4348259737337,81.5030456699779,80.0509407070666,80.4992415680996,200499.280311183,0.0,1.0
2017-10-25,81.96,83.64,81.75,83.34,219250,79.8755186310102,81.5127913408699,79.6708595422778,81.2204212141092,224971.684791335,0.0,1.0
2017-10-26,80.91,82.36,80.82,82.36,231382,78.8522231873479,80.2653454666911,78.7645121493198,80.2653454666911,237420.289032559,0.0,1.0
2017-10-27,79.99,81.49,79.19,81.34,324368,77.955621465282,79.4174720990852,77.1759677939202,79.2712870357049,332832.909703058,0.0,1.0
2017-10-30,79.43,79.96,78.74,79.96,180992,77.4098638953287,77.9263844526059,76.7374126037792,77.9263844526059,185715.280153949,0.0,1.0
2017-10-31,79.91,80.57,79.37,80.05,322633,77.8776560981458,78.5208703770192,77.3513898699766,78.0140954906341,331052.632060582,0.0,1.0
2017-11-01,82.66,82.8,79.88,81.5,345240,80.5577155934518,80.6941549859401,77.8484190854697,79.4272177699772,354249.598437219,0.0,1.0
2017-11-02,81.93,83.16,81.54,82.92,314123,79.8462816183342,81.0449991380528,79.4662004535453,80.8111030366443,322320.549791144,0.0,1.0
2017-11-03,82.03,82.56,81.41,81.77,215707,79.9437383272544,80.4602588845315,79.339506731949,79.6903508840618,221336.224452836,0.0,1.0
2017-11-06,82.26,82.52,81.37,82.02,121942,80.1678887577709,80.4212762009634,79.300524048381,79.9339926563624,125124.274512314,0.0,1.0
2017-11-07,81.75,82.48,80.64,82.24,143960,79.6708595422778,80.3822935173954,78.5890900732634,80.1483974159868,147716.869977471,0.0,1.0
2017-11-08,82.54,83.09,80.82,81.37,227970,80.4407675427475,80.9767794418087,78.7645121493198,79.300524048381,233919.247351793,0.0,1.0
2017-11-09,83.32,83.48,81.0075,81.4,236616,81.2009298723252,81.3568606065976,78.9472434785452,79.329761061057,242790.878762082,0.0,1.0
2017-11-10,83.49,83.93,82.86,83.03,159510,81.3666062774896,81.7954157967385,80.7526290112922,80.9183054164566,163672.672479205,0.0,1.0
2017-11-13,82.23,82.98,81.95,82.97,144298,80.1386517450948,80.8695770619965,79.8657729601182,80.8598313911044,148063.690636351,0.0,1.0
2017-11-14,82.53,82.65,81.2367,81.63,141217,80.4310218718555,80.5479699225597,79.1706142553903,79.5539114915735,144902.286938097,0.0,1.0
2017-11-15,82.46,82.86,81.37,82.17,135970,80.3628021756113,80.7526290112922,79.300524048381,80.0801777197427,139518.357952464,0.0,1.0
2017-11-16,83.37,83.4499,82.51,83.28,275493,81.2496582267853,81.3275261372126,80.4115305300714,81.1619471887571,282682.437209665,0.0,1.0
2017-11-17,83.62,84.155,82.86,82.86,157575,81.4932999990858,82.014693391809,80.7526290112922,80.7526290112922,161687.175511948,0.0,1.0
2017-11-20,83.62,83.97,83.01,83.76,143476,81.4932999990858,81.8343984803066,80.8988140746725,81.6297393915742,147220.239211501,0.0,1.0
2017-11-21,84.52,85.29,84.11,84.11,210408,82.3704103793678,83.1208270380535,81.9708378727949,81.9708378727949,215898.93844276,0.0,1.0
2017-11-22,83.56,85.29,83.31,84.82,377006,81.4348259737337,83.1208270380535,81.1911842014332,82.6627805061285,386844.583792209,0.0,1.0
2017-11-24,85.27,85.425,83.68,83.89,89179,83.1013356962694,83.2523935950958,81.551774024438,81.7564331131704,91506.2708232904,0.0,1.0
2017-11-27,84.75,85.46,84.49,85.26,162454,82.5945608098843,83.2865034432178,82.3411733666917,83.0915900253774,166693.500939984,0.0,1.0
2017-11-28,86.29,86.85,85.0,85.37,322919,84.0953941272557,84.6411516972089,82.8382025821848,83.1987924051896,331346.095695019,0.0,1.0
2017-11-29,84.68,86.7,84.46,86.39,252711,82.5263411136402,84.4949666338286,82.3119363540157,84.1928508361759,259305.903923844,0.0,1.0
2017-11-30,84.69,85.54,84.08,84.99,202461,82.5360867845322,83.364468810354,81.9416008601188,82.8284569112928,207744.548572581,0.0,1.0
2017-12-01,84.1,84.44,81.875,83.66,385726,81.9610922019029,82.2924450122316,79.7926804284281,81.5322826826539,395792.146352667,0.0,1.0
2017-12-04,84.74,86.4,84.72,85.47,291212,82.5848151389923,84.2025965070679,82.5653237972082,83.2962491141099,298811.65004084,0.0,1.0
2017-12-05,82.57,84.86,82.1219,84.71,379308,80.4700045554236,82.7017631896965,80.0333010427521,82.5555781263162,389206.65822044,0.0,1.0
2017-12-06,82.29,83.6702,81.57,82.16,267574,80.197125770447,81.5422232669638,79.4954374662214,80.0704320488507,274556.778044956,0.0,1.0
2017-12-07,81.83,83.0,81.77,82.09,327317,79.748824909414,80.8890684037805,79.6903508840618,80.0022123526065,335858.868646956,0.0,1.0
2017-12-08,82.3,82.88,81.9,82.13,159702,80.206871441339,80.7721203530762,79.8170446056581,80.0411950361746,163869.683030995,0.0,1.0
2017-12-11,82.38,83.05,82.2,82.3,164030,80.2848368084751,80.9377967582406,80.1094147324188,80.206871441339,168310.629219259,0.0,1.0
2017-12-12,82.26,83.05,81.71,82.36,191840,80.1678887577709,80.9377967582406,79.6318768587097,80.2653454666911,196846.376330078,0.0,1.0
2017-12-13,81.86,82.94,81.79,82.46,156321,79.77806192209,80.8305943784284,79.7098422258459,80.3628021756113,160400.45034557,0.0,1.0
2017-12-14,80.71,82.62,80.63,81.85,585817,78.7060381239676,80.568614419554,78.6280244571368,79.8177328763071,600732.690870916,0.05,1.0
2017-12-15,79.22,81.38,79.05,81.13,663109,77.2530335792432,79.3594025836759,77.0872545372276,79.1156098748296,679992.649429297,0.0,1.0
2017-12-18,81.07,81.36,79.81,79.92,330011,79.0570996247064,79.3398991669682,77.8283843721206,77.935653164013,338413.525123037,0.0,1.0
2017-12-19,81.39,82.21,80.74,80.93,273853,79.3691542920298,80.1687943770459,78.7352932490292,78.9205757077524,280825.666706622,0.0,1.0
2017-12-20,80.56,82.25,80.41,81.97,200564,78.5597624986598,80.2078012104614,78.413486873352,79.9347533765534,205670.629926811,0.0,1.0
2017-12-21,80.72,81.31,80.17,80.85,236574,78.7157898323215,79.291140625199,78.1794458728594,78.8425620409216,242597.49309101,0.0,1.0
2017-12-22,80.25,80.95,80.19,80.78,206559,78.2574595396903,78.9400791244602,78.1989492895671,78.7743000824446,211818.270711853,0.0,1.0
2017-12-26,79.72,80.61,79.6,80.39,113322,77.7406189969359,78.6085210404291,77.6235984966897,78.3939834566442,116207.330949553,0.0,1.0
2017-12-27,79.6,80.1,78.75,79.69,205914,77.6235984966897,78.1111839143824,76.7947032866119,77.7113638718744,211156.848141986,0.0,1.0
2017-12-28,79.73,79.97,78.69,79.97,417728,77.7503707052898,77.9844117057823,76.7361930364888,77.9844117057823,428363.918240895,0.0,1.0
2017-12-29,77.17,79.73,77.16,79.73,235009,75.2539333667028,77.7503707052898,75.2441816583489,77.7503707052898,240992.646080402,0.0,1.0
2018-01-02,79.0,79.06,77.22,77.29,307848,77.0384959954583,77.0970062455815,75.3026919084721,75.3709538669491,315686.22525333,0.0,1.0
2018-01-03,79.29,79.73,78.67,79.14,187774,77.3212955377202,77.7503707052898,76.7166896197811,77.1750199124123,192554.979277821,0.0,1.0
2018-01-04,81.6,81.84,79.63,79.97,612319,79.5739401674608,79.8079811679533,77.6528536217512,77.9844117057823,627909.467532332,0.0,1.0
2018-01-05,82.77,82.84,81.74,81.84,214294,80.7148900448618,80.7831520033389,79.7104640844147,79.8079811679533,219750.214243513,0.0,1.0
2018-01-08,83.94,84.73,81.6,82.45,284249,81.8558399222629,82.6262248822175,79.5739401674608,80.4028353775385,291486.362886989,0.0,1.0
2018-01-09,82.87,84.03,82.62,83.85,298613,80.8124071284004,81.9436052974476,80.568614419554,81.7680745470782,306216.089698723,0.0,1.0
2018-01-10,82.16,82.84,81.83,82.5,173818,80.1200358352767,80.7831520033389,79.7982294595994,80.4515939193078,178243.640696328,0.0,1.0
2018-01-11,83.95,84.0,81.89,82.27,172402,81.8655916306168,81.9143501723861,79.8567397097226,80.2273046271691,176791.587426667,0.0,1.0
2018-01-12,85.66,85.91,84.0,84.0,149007,83.5331337591261,83.7769264679725,81.9143501723861,81.9143501723861,152800.919175447,0.0,1.0
2018-01-16,84.21,86.34,83.78,86.29,235337,82.119136047817,84.1962499271883,81.6998125886013,84.147491385419,241328.997402754,0.0,1.0
2018-01-17,84.89,85.64,84.02,84.79,234544,82.7822522158792,83.5136303424184,81.9338535890938,82.6847351323407,240515.806553289,0.0,1.0
2018-01-18,84.59,85.14,83.75,84.69,263185,82.4897009652636,83.0260449247256,81.6705574635397,82.5872180488021,269886.045039427,0.0,1.0
2018-01-19,87.0,87.15,84.37,84.63,281668,84.8398626785427,84.9861383038506,82.2751633814787,82.528707798679,288839.647146172,0.0,1.0
2018-01-22,85.96,86.54,85.21,86.54,172020,83.8256850097417,84.3912840942654,83.0943068832026,84.3912840942654,176399.86119149,0.0,1.0
2018-01-23,85.64,85.91,84.26,85.57,178288,83.5136303424184,83.7769264679725,82.1678945895863,83.4453683839414,182827.452924708,0.0,1.0
2018-01-24,84.68,86.64,84.41,86.18,201059,82.5774663404483,84.4888011778039,82.3141702148941,84.0402225935266,206178.233294383,0.0,1.0
2018-01-25,84.65,85.07,83.82,85.04,167769,82.5482112153867,82.9577829662486,81.7388194220167,82.9285278411871,172040.62499846,0.0,1.0
2018-01-26,85.31,85.4,84.14,84.91,125848,83.1918239667412,83.2795893419259,82.0508740893401,82.8017556325869,129052.259802503,0.0,1.0
2018-01-29,85.38,85.99,84.94,84.94,117986,83.2600859252181,83.8549401348033,82.8310107576485,82.8310107576485,120990.082679567,0.0,1.0
2018-01-30,85.96,86.68,84.35,84.87,276327,83.8256850097417,84.5278080112194,82.255659964771,82.7627487991715,283362.658083135,0.0,1.0
2018-01-31,84.77,87.0,84.77,86.59,342348,82.665231715633,84.8398626785427,82.665231715633,84.4400426360347,351064.641781096,0.0,1.0
2018-02-01,75.31,80.6,73.79,80.6,1771919,73.4401156128857,78.5987693320752,71.9578559430996,78.5987693320752,1817034.44740474,0.0,1.0
2018-02-02,74.38,76.28,74.01,74.92,431323,72.5332067359771,74.3860313232097,72.1723935268845,73.0597989870853,442305.065275532,0.0,1.0
2018-02-05,70.2,74.52,69.92,73.28,634663,68.4569926440655,72.6697306529311,68.1839448101576,71.460518817053,650822.375906142,0.0,1.0
2018-02-06,72.79,73.24,68.0,68.59,776059,70.9826851077141,71.4215119836376,66.3116168062173,66.8869675990948,795818.508757159,0.0,1.0
2018-02-07,71.3,73.58,71.27,72.25,583028,69.5296805629896,71.7530700676687,69.500425437928,70.4560928566059,597872.679169585,0.0,1.0
2018-02-08,66.88,71.78,66.8,71.32,678006,65.2194254705855,69.9977625639747,65.1414118037547,69.5491839796973,695268.947139852,0.0,1.0
2018-02-09,67.72,68.91,66.24,67.99,565377,66.0385689723093,67.1990222664182,64.5953161359387,66.3018650978634,579772.260904901,0.0,1.0
2018-02-12,69.78,70.26,67.69,68.29,403128,68.0474208932036,68.5155028941886,66.0093138472478,66.5944163484791,413392.182550883,0.0,1.0
2018-02-13,69.57,70.21,69.0,69.03,590861,67.8426350177726,68.4667443524194,67.2867876416029,67.3160427666644,605905.117913411,0.0,1.0
2018-02-14,73.83,73.94,68.65,68.68,747097,71.996862776515,72.1041315684075,66.9454778492179,66.9747329742795,766119.097178111,0.0,1.0
2018-02-15,74.06,75.02,73.58,74.49,484813,72.2211520686537,73.1573160706238,71.7530700676687,72.6404755278695,497156.9928138,0.0,1.0
2018-02-16,73.21,74.67,72.97,73.64,364669,71.392256858576,72.8160062782389,71.1582158580835,71.8115803177918,373953.964543887,0.0,1.0
2018-02-20,74.29,74.87,72.37,72.37,337293,72.4454413607924,73.011040445316,70.5731133568522,70.5731133568522,345880.934663767,0.0,1.0
2018-02-21,73.61,75.69,73.57,74.55,466790,71.7823251927302,73.8106805303322,71.7433183593148,72.6989857779926,478675.102927425,0.0,1.0
2018-02-22,72.38,74.76,72.27,74.03,414299,70.582865065206,72.9037716534236,70.4755962733136,72.1918969435922,424847.611276439,0.0,1.0
2018-02-23,73.38,73.65,72.46,73.05,196930,71.5580359005915,71.8213320261457,70.6608787320368,71.2362295249143,201944.103385886,0.0,1.0
2018-02-26,74.77,74.94,73.03,73.64,295530,72.9135233617775,73.079302403793,71.2167261082066,71.8115803177918,303054.592360894,0.0,1.0
2018-02-27,74.46,75.62,74.38,74.62,316343,72.6112204028079,73.7424185718552,72.5332067359771,72.7672477364696,324397.51940995,0.0,1.0
2018-02-28,72.73,74.76,72.67,74.62,388954,70.924174857591,72.9037716534236,70.8656646074678,72.7672477364696,398857.293395388,0.0,1.0
2018-03-01,71.45,73.41,70.36,72.58,457630,69.6759561882974,71.5872910256531,68.6130199777272,70.7778992322831,469281.876973966,0.0,1.0
2018-03-02,73.74,73.91,70.22,70.39,356053,71.9090974013303,72.0748764433459,68.4764960607732,68.6422751027888,365118.589564083,0.0,1.0
2018-03-05,74.21,74.8,73.02,73.02,256060,72.3674276939616,72.942778486839,71.2069743998528,71.2069743998528,262579.632930432,0.0,1.0
2018-03-06,74.91,77.16,73.35,74.87,290105,73.0500472787314,75.2441816583489,71.52878077553,73.011040445316,297491.464544572,0.0,1.0
2018-03-07,75.64,75.97,74.04,74.04,284276,73.7619219885629,74.0837283642401,72.201648651946,72.201648651946,291514.050343402,0.0,1.0
2018-03-08,75.84,76.54,75.17,76.42,138002,73.95695615564,74.6395757404099,73.3035916959317,74.5225552401636,141515.717033763,0.0,1.0
2018-03-09,77.74,77.82,76.16,76.76,182240,75.8097807428725,75.8877944097034,74.2690108229634,74.8541133241947,186880.076174498,0.0,1.0
2018-03-12,78.05,78.74,77.44,77.92,133278,76.1120837018421,76.7849515782581,75.5172294922569,75.985311493242,136671.437622831,0.0,1.0
2018-03-13,77.26,78.81,76.96,78.53,162097,75.3416987418875,76.8532135367351,75.0491474912718,76.5801657028271,166224.208229025,0.0,1.0
2018-03-14,76.67,77.67,75.96,77.67,143961,74.8151064907793,75.7909132794943,74.1222836707916,75.7909132794943,147530.230025942,0.05,1.0
2018-03-15,76.93,77.81,76.44,76.79,157723,75.0688162558452,75.9275262299144,74.5906709293748,74.9322033054251,161633.43176542,0.0,1.0
2018-03-16,77.17,78.1,76.75,77.08,338317,75.3030098851368,76.2105101986417,74.8931710338765,75.2151872741524,346704.905020711,0.0,1.0
2018-03-19,76.34,77.06,75.05,76.76,291437,74.4930902505033,75.1956711383781,73.234299493061,74.9029291017636,298662.607567817,0.0,1.0
2018-03-20,74.86,76.76,74.59,76.41,398961,73.0488962032051,74.9029291017636,72.7854283702521,74.5613967257134,408852.453799153,0.0,1.0
2018-03-21,74.45,75.63,74.09,75.09,447935,72.648815419832,73.8002674305157,72.2975249758946,73.2733317646096,459040.66786609,0.0,1.0
2018-03-22,69.99,73.57,69.86,73.42,546776,68.2967171421631,71.7901054457628,68.1698622596301,71.6437344274555,560332.23617969,0.0,1.0
2018-03-23,64.55,69.81,64.51,69.81,1222819,62.9883282115535,68.1210719201944,62.9492959400049,68.1210719201944,1253136.39353778,0.0,1.0
2018-03-26,69.58,69.96,66.1,66.1,2250780,67.8966363587899,68.2674429385016,64.5008287340617,64.5008287340617,2306583.66597752,0.0,1.0
2018-03-27,68.83,70.19,67.76,70.19,662156,67.1647812672537,68.4918784999061,66.1206680033286,68.4918784999061,678572.856489309,0.0,1.0
2018-03-28,67.96,69.31,67.17,68.99,1268603,66.3158293610716,67.6331685258369,65.5449419979868,67.3209103534481,1300055.51782497,0.0,1.0
2018-03-29,68.94,69.95,67.45,68.26,381581,67.2721200140123,68.2576848706145,65.818167898827,66.6085713976861,391041.550861198,0.0,1.0
2018-04-02,65.93,69.16,65.32,68.67,409604,64.3349415799802,67.4867975075296,63.739699438864,67.0086521810593,419759.326064322,0.0,1.0
2018-04-03,66.01,66.51,64.99,66.51,463309,64.4130061230774,64.9009095174349,63.4176831985881,64.9009095174349,474795.835977029,0.0,1.0
2018-04-04,66.83,67.14,64.74,64.74,361916,65.2131676898237,65.5156677943253,63.1737315014093,63.1737315014093,370888.995839628,0.0,1.0
2018-04-05,67.51,67.97,66.92,67.63,280246,65.8767163061499,66.3255874289588,65.300990300808,65.9938131207957,287194.148719793,0.0,1.0
2018-04-06,65.44,68.07,64.93,66.66,320028,63.8567962535098,66.4231681078303,63.3591347912652,65.0472805357421,327962.465214482,0.0,1.0
2018-04-09,65.53,66.73,65.42,66.1,231549,63.9446188644942,65.1155870109522,63.8372801177355,64.5008287340617,237289.802323385,0.0,1.0
2018-04-10,67.25,67.94,66.09,66.91,392336,65.623006541084,66.2963132252973,64.4910706661746,65.2912322329209,402063.199946221,0.0,1.0
2018-04-11,67.64,67.76,66.42,66.42,219069,66.0035711886828,66.1206680033286,64.8130869064505,64.8130869064505,224500.385254014,0.0,1.0
2018-04-12,67.48,68.27,67.36,68.16,256533,65.8474421024884,66.6183294655733,65.7303452878426,66.5109907188146,262893.231494953,0.0,1.0
2018-04-13,66.87,67.84,66.59,67.84,142530,65.2521999613723,66.1987325464258,64.9789740605321,66.1987325464258,146063.751193709,0.0,1.0
2018-04-16,67.93,68.14,66.92,67.35,128012,66.2865551574102,66.4914745830403,65.300990300808,65.7205872199555,131185.80592022,0.0,1.0
2018-04-17,68.24,68.68,67.32,68.47,287773,66.5890552619118,67.0184102489464,65.691313016294,66.8134908233163,294907.765889757,0.0,1.0
2018-04-18,69.93,70.38,68.44,68.95,423564,68.2381687348402,68.6772817897619,66.7842166196548,67.2818780818995,434065.436824612,0.0,1.0
2018-04-19,69.61,69.93,69.13,69.7,339669,67.9259105624514,68.2381687348402,67.4575233038682,68.0137331734357,348090.425203226,0.0,1.0
2018-04-20,68.58,69.76,68.4,69.47,392207,66.9208295700749,68.0722815807586,66.7451843481062,67.7892976120313,401931.001644783,0.0,1.0
2018-04-23,67.81,68.91,67.14,68.68,339169,66.1694583427644,67.2428458103509,65.5156677943253,67.0184102489464,347578.028686023,0.0,1.0
2018-04-24,67.17,68.61,66.51,68.21,224657,65.5449419979868,66.9501037737364,64.9009095174349,66.5597810582504,230226.928730267,0.0,1.0
2018-04-25,67.23,67.67,66.53,67.04,394478,65.6034904053097,66.0328453923443,64.9204256532092,65.4180871154538,404258.306625916,0.0,1.0
2018-04-26,66.28,68.11,66.13,67.49,323255,64.6764739560304,66.4622003793789,64.5301029377232,65.8572001703756,331269.472336507,0.0,1.0
2018-04-27,63.86,66.39,63.62,66.32,1076375,62.3150215273401,64.7838127027891,62.0808278980485,64.715506227579,1103061.60240741,0.0,1.0
2018-04-30,61.6,64.48,61.58,64.01,796178,60.1096981848442,62.9200217363434,60.0901820490699,62.4613925456474,815917.668546303,0.0,1.0
2018-05-01,61.4,62.38,61.0,61.5,989483,59.9145368271012,60.8708274800419,59.5242141116152,60.0121175059727,1014015.28606191,0.0,1.0
2018-05-02,62.04,67.55,61.84,63.85,1450477,60.5390531718788,65.9157485776985,60.3438918141358,62.305263459453,1486438.72616429,0.0,1.0
2018-05-03,57.87,62.32,57.65,61.8,841673,56.4699388629372,60.812279072719,56.2552613694199,60.3048595425872,862540.627646547,0.0,1.0
2018-05-04,59.04,60.11,57.29,57.5,857112,57.6116328057338,58.6557460696588,55.9039709254825,56.1088903511127,878362.407304721,0.0,1.0
2018-05-07,59.15,59.87,58.99,59.48,568174,57.7189715524924,58.4215524403672,57.562842466298,58.0409877927684,582260.757529883,0.0,1.0
2018-05-08,58.93,59.4,58.53,59.14,451397,57.5042940589751,57.9629232496712,57.1139713434891,57.7092134846053,462588.5013512,0.0,1.0
2018-05-09,58.31,59.18,58.03,59.17,693411,56.8992938499718,57.7482457561539,56.6260679491316,57.7384876882667,710602.762779631,0.0,1.0
2018-05-10,55.94,59.12,55.79,58.4,1229374,54.5866317607173,57.689697348831,54.44026074241,56.9871164609562,1259853.9118783,0.0,1.0
2018-05-11,55.82,56.9,53.65,56.04,1753166,54.4695349460715,55.5234062778837,52.3520342145599,54.6842124395888,1796632.30495523,0.0,1.0
2018-05-14,54.5,56.2,53.99,55.99,933022,53.1814699849677,54.8403415257832,52.683808522723,54.635422100153,956154.446546386,0.0,1.0
2018-05-15,55.85,56.18,54.36,54.74,944047,54.4988091497329,54.8208253900089,53.0448570345476,53.4156636142593,967452.789750699,0.0,1.0
2018-05-16,56.89,57.07,55.9,56.01,657231,55.5136482099965,55.6892934319652,54.5475994891687,54.6549382359273,673525.750794867,0.0,1.0
2018-05-17,57.22,57.52,56.67,56.78,720877,55.8356644502725,56.128406486887,55.2989707164792,55.4063094632379,738749.728262591,0.0,1.0
2018-05-18,57.39,58.06,57.25,57.44,610450,56.001551604354,56.6553421527931,55.8649386539339,56.0503419437898,625584.907852378,0.0,1.0
2018-05-21,58.14,58.44,57.76,57.93,414301,56.7334066958903,57.0261487325048,56.3626001161786,56.5284872702601,424572.778946921,0.0,1.0
2018-05-22,57.53,58.7,57.48,58.25,502996,56.1381645547741,57.2798584975707,56.0893742153384,56.8407454426489,515466.797133451,0.0,1.0
2018-05-23,57.14,57.35,56.79,57.09,382694,55.7575999071753,55.9625193328054,55.416067531125,55.7088095677395,392182.14550849,0.0,1.0
2018-05-24,57.14,57.28,56.51,56.88,402717,55.7575999071753,55.8942128575954,55.1428416302848,55.5038901421094,412701.576436376,0.0,1.0
2018-05-25,55.48,56.89,55.22,56.87,426032,54.1377606379084,55.5136482099965,53.8840508728425,55.4941320742222,436594.626033523,0.0,1.0
2018-05-29,55.06,55.73,54.51,54.95,469334,53.7279217866481,54.3817123350871,53.1912280528548,53.6205830398894,480970.214009317,0.0,1.0
2018-05-30,56.48,57.06,55.34,55.54,660670,55.1135674266234,55.6795353640781,54.0011476874883,54.1963090452313,677050.014040184,0.0,1.0
2018-05-31,55.26,56.65,54.84,56.58,482657,53.9230831443911,55.2794545807049,53.5132442931308,55.2111481054949,494623.531606692,0.0,1.0
2018-06-01,54.84,56.33,54.71,55.91,559956,53.5132442931308,54.9671964083161,53.3863894105978,54.5573575570558,573839.008373144,0.0,1.0
2018-06-04,54.8,55.28,54.42,55.08,468796,53.4742120215822,53.9425992801654,53.1034054418705,53.7474379224224,480418.875356808,0.0,1.0
2018-06-05,55.6,55.64,54.37,54.7,392602,54.2548574525542,54.2938897241028,53.0546151024347,53.3766313427107,402335.794893372,0.0,1.0
2018-06-06,57.31,57.34,55.37,55.69,394905,55.9234870612568,55.9527612649183,54.0304218911497,54.3426800635385,404695.893251607,0.0,1.0
2018-06-07,57.84,58.47,56.93,57.27,891215,56.4406646592758,57.0554229361662,55.5526804815451,55.8844547897082,913310.924157026,0.0,1.0
2018-06-08,58.54,58.56,57.58,57.73,373282,57.1237294113763,57.1432455471506,56.1869548942099,56.3333259125171,382536.793468673,0.0,1.0
2018-06-11,58.86,59.08,58.55,58.56,299408,57.4359875837651,57.6506650772824,57.1334874792634,57.1432455471506,306831.232845056,0.0,1.0
2018-06-12,60.15,60.24,58.83,59.0,574983,58.6947783412074,58.7826009521918,57.4067133801036,57.5726005341852,589238.573301145,0.0,1.0
2018-06-13,60.48,60.61,59.36,60.3,563047,59.0167945814834,59.1436494640163,57.9238909781226,58.8411493595147,577006.64364249,0.0,1.0
2018-06-14,61.1,61.17,60.45,60.98,640610,59.6217947904867,59.6901012656967,58.9875203778219,59.5046979758409,656492.665770025,0.0,1.0
2018-06-15,62.06,62.14,60.38,60.62,1142143,60.5585693076531,60.6366338507503,58.9192139026119,59.1534075319035,1170460.19069414,0.0,1.0
2018-06-18,62.26,62.41,61.21,61.59,564253,60.7537306653961,60.9001016837033,59.7291335372453,60.099940116957,578242.544041982,0.0,1.0
2018-06-19,62.17,62.31,60.79,61.5,410318,60.7146983938475,60.851421214744,59.3670020164386,60.0603820366997,420153.121646487,0.05,1.0
2018-06-20,62.64,62.82,61.77,62.45,346866,61.1736964354288,61.3494829194386,60.3240617627145,60.9881440356406,355180.208260497,0.0,1.0
2018-06-21,61.84,63.1,61.77,62.62,758306,60.3924231731628,61.6229285612317,60.3240617627145,61.1541646038721,776482.223697866,0.0,1.0
2018-06-22,61.94,62.84,61.56,62.35,573013,60.490082330946,61.3690147509953,60.1189775313697,60.8904848778573,586747.841172015,0.0,1.0
2018-06-25,59.0,61.58,58.73,61.58,518636,57.6189030921184,60.1385093629263,57.3552233661036,60.1385093629263,531067.451094633,0.0,1.0
2018-06-26,60.39,60.54,58.53,59.06,361081,58.9763653853056,59.1228541219805,57.1599050505371,57.6774985867884,369735.934853541,0.0,1.0
2018-06-27,60.11,61.39,60.09,60.71,432110,58.7029197435125,59.9529569631381,58.6833879119559,59.288874690212,442467.465221276,0.0,1.0
2018-06-28,60.96,61.04,59.38,60.1,603455,59.5330225846701,59.6111499108967,57.9900078916948,58.6931538277342,617919.521013412,0.0,1.0
2018-06-29,61.12,62.59,61.02,61.26,387993,59.6892772371233,61.1248668565371,59.5916180793401,59.8260000580199,397293.002322554,0.0,1.0
2018-07-02,61.29,61.3,59.64,60.36,226910,59.8552978053549,59.8650637211332,58.2439217019312,58.9470676379706,232348.921648098,0.0,1.0
2018-07-03,61.14,62.18,61.02,61.75,118341,59.70880906868,60.7244643096258,59.5916180793401,60.3045299311578,121177.575852795,0.0,1.0
2018-07-05,62.37,62.45,61.08,61.76,227921,60.910016709414,60.9881440356406,59.65021357401,60.3142958469362,233384.154823305,0.0,1.0
2018-07-06,62.95,63.23,61.89,62.48,146675,61.4764398245569,61.74988546635,60.4412527520544,61.0174417829756,150190.727965867,0.0,1.0
2018-07-09,64.72,64.84,63.46,63.53,297109,63.2050069173204,63.3221979066603,61.9745015292514,62.0428629396997,304230.557322043,0.0,1.0
2018-07-10,64.91,65.05,64.33,64.67,199655,63.3905593171086,63.5272821380051,62.8241362019657,63.1561773384288,204440.632636953,0.0,1.0
2018-07-11,64.64,64.91,63.81,64.23,281220,63.1268795910938,63.3905593171086,62.3163085814928,62.7264770441825,287960.70576827,0.0,1.0
2018-07-12,65.55,65.95,64.25,65.27,380324,64.0155779269214,64.4062145580544,62.7460088757391,63.7421322851283,389440.180145835,0.0,1.0
2018-07-13,65.6,66.0,65.27,65.28,174694,64.064407505813,64.455044136946,63.7421322851283,63.7518982009066,178881.329683103,0.0,1.0
2018-07-16,64.21,65.84,64.06,65.84,222527,62.7069452126258,64.2987894844928,62.5604564759509,64.2987894844928,227860.86328318,0.0,1.0
2018-07-17,63.77,64.25,63.49,64.01,292254,62.2772449183795,62.7460088757391,62.0037992765864,62.5116268970593,299259.185348127,0.0,1.0
2018-07-18,64.24,64.37,63.63,63.79,208692,62.7362429599608,62.863199865079,62.140522097483,62.2967767499362,213694.24510416,0.0,1.0
2018-07-19,64.32,64.43,63.32,64.14,346013,62.8143702861874,62.921795359749,61.8377787083549,62.6385838021775,354306.762267963,0.0,1.0
2018-07-20,62.94,65.17,62.9,64.48,377265,61.4666739087785,63.644473127345,61.4276102456652,62.9706249386406,386307.857412939,0.0,1.0
2018-07-23,62.62,63.07,61.74,62.7,260045,61.1541646038721,61.5936308138968,60.2947640153795,61.2322919300987,266278.151381516,0.0,1.0
2018-07-24,62.43,63.62,62.09,63.25,1088143,60.9686122040839,62.1307561817046,60.6365710676209,61.7694172979066,1114225.25516252,0.0,1.0
2018-07-25,62.96,63.01,61.93,62.57,303820,61.4862057403352,61.5350353192268,60.4803164151677,61.1053350249805,311102.416707616,0.0,1.0
2018-07-26,64.81,65.0,62.85,62.85,453621,63.2929001593253,63.4784525591135,61.3787806667736,61.3787806667736,464494.07336359,0.0,1.0
2018-07-27,64.0,64.91,63.3,64.9,291118,62.501860981281,63.3905593171086,61.8182468767982,63.3807934013303,298095.955984096,0.0,1.0
2018-07-30,63.81,64.49,63.55,64.02,227052,62.3163085814928,62.9803908544189,62.0623947712564,62.5213928128376,232494.325318602,0.0,1.0
2018-07-31,64.75,65.1,63.22,63.79,463027,63.2343046646554,63.5761117168968,61.7401195505716,62.2967767499362,474125.530580204,0.0,1.0
2018-08-01,73.25,76.39,64.79,64.79,2282316,71.5353330762318,74.6018306306259,63.2733683277687,63.2733683277687,2337021.99753295,0.0,1.0
2018-08-02,70.52,73.92,68.65,73.08,860997,68.869238068749,72.1896494333795,67.0430118182022,71.3693125080002,881634.676709919,0.0,1.0
2018-08-03,69.47,71.16,68.59,70.73,564404,67.8438169120248,69.4942566785618,66.9844163235322,69.0743223000938,577932.487655341,0.0,1.0
2018-08-06,69.4,69.64,68.71,69.24,517546,67.7754555015766,68.0098374802564,67.1016073128721,67.6192008491234,529951.324328089,0.0,1.0
2018-08-07,71.03,71.41,69.28,70.24,683823,69.3672997734436,69.7384045730199,67.6582645122367,68.5957924269559,700213.902640552,0.0,1.0
2018-08-08,72.25,72.84,70.55,71.1,511716,70.5587414983992,71.1349305293204,68.898535816084,69.4356611838919,523981.582081347,0.0,1.0
2018-08-09,72.0,72.79,71.84,72.15,429462,70.3145936039411,71.0861009504288,70.1583389514879,70.461082340616,439755.993957233,0.0,1.0
2018-08-10,70.49,71.95,70.15,71.21,355830,68.839940321414,70.2657640250495,68.507899184951,69.5430862574534,364359.07095343,0.0,1.0
2018-08-13,69.82,70.46,68.91,70.46,248629,68.1856239642662,68.810642574079,67.2969256284386,68.810642574079,254588.515448614,0.0,1.0
2018-08-14,70.52,71.36,69.7,70.0,167083,68.869238068749,69.6895749941283,68.0684329749263,68.3614104482761,171087.897737998,0.0,1.0
2018-08-15,69.61,70.05,68.52,70.05,258547,67.9805397329214,68.4102400271677,66.916054913084,68.4102400271677,264744.245054651,0.0,1.0
2018-08-16,69.43,70.46,69.26,70.29,361908,67.8047532489116,68.810642574079,67.63873268068,68.6446220058475,370582.757638799,0.0,1.0
2018-08-17,69.43,69.59,68.88,69.33,330685,67.8047532489116,67.9610079013648,67.2676278811037,67.7070940911283,338611.357609631,0.0,1.0
2018-08-20,69.03,70.1,68.92,69.82,309658,67.4141166177785,68.4590696060593,67.306691544217,68.1856239642662,317080.350710444,0.0,1.0
2018-08-21,71.09,71.84,68.5,69.28,469481,69.4258952681135,70.1583389514879,66.8965230815273,67.6582645122367,480734.229801556,0.0,1.0
2018-08-22,72.14,72.31,71.0,71.0,498247,70.4513164248377,70.6173369930692,69.3380020261086,69.3380020261086,510189.736743202,0.0,1.0
2018-08-23,71.77,72.49,71.67,71.88,295178,70.0899775410396,70.793123477079,69.9923183832564,70.1974026146012,302253.272197093,0.0,1.0
2018-08-24,73.49,73.76,72.03,72.03,312637,71.7697150549116,72.0333947809263,70.3438913512761,70.3438913512761,320130.755882493,0.0,1.0
2018-08-27,73.64,75.25,73.31,74.0,327489,71.9162037915864,73.4885162318968,71.5939285709017,72.2677767596061,335338.751053784,0.0,1.0
2018-08-28,73.01,74.19,72.7,73.94,243734,71.300951097552,72.4533291593943,70.9982077084239,72.2091812649362,249576.184694273,0.0,1.0
2018-08-29,73.18,73.2,72.17,73.12,338985,71.4669716657835,71.4865034973401,70.4806141721727,71.4083761711135,347110.304547533,0.0,1.0
2018-08-30,71.84,73.55,71.45,72.84,211145,70.1583389514879,71.8283105495815,69.7774682361332,71.1349305293204,216206.042313639,0.0,1.0
2018-08-31,72.72,73.02,71.33,71.55,353529,71.0177395399805,71.3107170133303,69.6602772467933,69.8751273939165,362002.917109562,0.0,1.0
2018-09-04,71.34,72.41,70.65,72.41,223352,69.6700431625717,70.7149961508524,68.9961949738672,70.7149961508524,228705.638129417,0.0,1.0
2018-09-05,71.09,71.7,70.66,71.2,226986,69.4258952681135,70.0216161305914,69.0059608896455,69.5333203416751,232426.743330903,0.0,1.0
2018-09-06,70.37,71.28,70.01,71.11,173258,68.7227493320741,69.6114476679017,68.3711763640544,69.4454270996702,177410.909465895,0.0,1.0
2018-09-07,70.34,70.77,69.87,70.27,155204,68.6934515847391,69.1133859632071,68.2344535431579,68.6250901742909,158924.163921694,0.0,1.0
2018-09-10,69.91,70.76,69.82,70.75,129286,68.2735172062712,69.1036200474288,68.1856239642662,69.0938541316505,132384.922146208,0.0,1.0
2018-09-11,69.27,69.9,68.65,69.53,117091,67.6484985964583,68.2637512904928,67.0430118182022,67.9024124066948,119897.613964556,0.0,1.0
2018-09-12,69.77,70.07,68.54,69.23,136682,68.1367943853746,68.4297718587244,66.9355867446406,67.6094349333451,139958.200646536,0.0,1.0
2018-09-13,71.73,71.76,70.15,70.32,214068,70.0509138779263,70.0802116252613,68.507899184951,68.6739197531825,219199.105193095,0.0,1.0
2018-09-14,73.06,73.49,71.94,71.98,339650,71.3497806764436,71.7697150549116,70.2559981092712,70.2950617723845,347791.244272075,0.0,1.0
2018-09-17,72.35,73.57,72.19,73.01,221652,70.7052302350741,71.8974953475384,70.5488675973739,71.3502261155876,226808.146252877,0.05,1.0
2018-09-18,72.31,73.31,71.7,72.3,234930,70.6661395756491,71.6434060612755,70.0700070194169,70.6563669107928,240395.023727231,0.0,1.0
2018-09-19,71.2,72.72,70.84,72.32,142272,69.5813737766037,71.0668188347559,69.2295578417782,70.6759122405053,145581.580963354,0.0,1.0
2018-09-20,71.85,72.12,71.12,71.74,176958,70.2165969922609,70.48045894338,69.5031924577536,70.109097678842,181074.458812086,0.0,1.0
2018-09-21,72.63,73.19,71.77,71.95,415824,70.9788648510495,71.5261340830003,70.1384156734108,70.3143236408235,425497.043146266,0.0,1.0
2018-09-24,71.54,72.64,70.87,72.56,120176,69.9136443817167,70.9886375159058,69.258875836347,70.9104561970557,122971.576092639,0.0,1.0
2018-09-25,71.65,72.02,70.84,71.7,213160,70.0211436951356,70.3827322948174,69.2295578417782,70.0700070194169,218118.602382397,0.0,1.0
2018-09-26,69.55,72.05,69.38,71.67,222240,67.96888407532,70.4120502893862,67.8027487727635,70.0406890248481,227409.824514281,0.0,1.0
2018-09-27,69.57,70.53,69.29,69.8,194907,67.9884294050326,68.926605231234,67.7147947890572,68.2132006967267,199440.994720144,0.0,1.0
2018-09-28,71.41,71.46,69.15,69.15,296912,69.7865997385853,69.8354630628666,67.5779774810695,67.5779774810695,303818.870663175,0.0,1.0
2018-10-01,70.96,72.42,70.63,71.99,298183,69.3468298200533,70.773638889068,69.0243318797966,70.3534143002486,305119.437109169,0.0,1.0
2018-10-02,70.85,71.45,70.39,70.67,187979,69.2393305066344,69.8256903980103,68.7897879232463,69.0634225392217,192351.833164012,0.0,1.0
2018-10-03,72.06,72.8,70.86,71.39,204977,70.4218229542425,71.145000153606,69.2491031714907,69.7670544088727,209745.24657786,0.0,1.0
2018-10-04,69.66,71.73,69.54,71.5,495507,68.0763833887389,70.0993250139857,67.9591114104638,69.8745537222916,507033.656927635,0.0,1.0
2018-10-05,67.08,69.95,66.35,69.77,591848,65.5550358558227,68.3597906695706,64.8416313213154,68.1838827021579,605615.774924081,0.0,1.0
2018-10-08,66.8,67.09,65.55,66.62,266884,65.2814012398473,65.564808520679,64.0598181328142,65.1054932724345,273092.348837604,0.0,1.0
2018-10-09,65.27,66.96,65.09,66.7,342735,63.7861835168388,65.4377638775475,63.610275549426,65.1836745912846,350707.821296355,0.0,1.0
2018-10-10,63.58,65.23,63.46,64.92,411194,62.1346031561301,63.7470928574138,62.0173311778549,63.4441402468696,420759.338468885,0.0,1.0
2018-10-11,61.97,64.46,61.92,63.12,298958,60.5612041142715,62.9945976634814,60.5123407899902,61.6850605727419,305912.465429897,0.0,1.0
2018-10-12,60.89,63.79,60.71,63.39,424112,59.5057563097949,62.3398291181117,59.3298483423822,61.9489225238611,433977.841497483,0.0,1.0
2018-10-15,62.1,63.23,60.35,60.49,237439,60.6882487574029,61.7925598861608,58.9780324075566,59.1148497155444,242962.388961691,0.0,1.0
2018-10-16,64.58,64.79,61.97,63.02,329313,63.1118696417566,63.3170956037381,60.5612041142715,61.5873339241793,336973.594043697,0.0,1.0
2018-10-17,64.24,65.02,63.48,64.32,356096,62.7795990366436,63.5418668954322,62.0368765075674,62.8577803554937,364379.629545704,0.0,1.0
2018-10-18,62.74,64.33,62.11,63.92,163115,61.3136993082039,62.8675530203499,60.6980214222592,62.4668737612431,166909.438110362,0.0,1.0
2018-10-19,62.46,63.59,62.13,62.89,226802,61.0400646922285,62.1443758209864,60.7175667519717,61.4602892810478,232077.947351907,0.0,1.0
2018-10-22,62.14,62.71,61.43,62.47,250502,60.727339416828,61.2843813136351,60.0334802120332,61.0498373570847,256329.265030941,0.0,1.0
2018-10-23,60.97,61.46,59.51,60.78,342679,59.583937628645,60.062798206602,58.1571285596304,59.398256996376,350650.518604793,0.0,1.0
2018-10-24,56.94,60.97,56.85,60.65,393510,55.6455536915704,59.583937628645,55.557599707864,59.2712123532446,402663.967083399,0.0,1.0
2018-10-25,57.94,59.25,57.46,57.74,508854,56.6228201771969,57.9030392733675,56.1537322640962,56.4273668800716,520691.139504093,0.0,1.0
2018-10-26,56.71,58.85,56.06,56.55,407437,55.4207823998763,57.512132679117,54.7855591842191,55.2644197621761,416914.941822466,0.0,1.0
2018-10-29,56.41,58.7,55.31,57.89,498967,55.1276024541884,57.365542706273,54.0526093199993,56.5739568529156,510574.144656304,0.0,1.0
2018-10-30,56.8,57.4,55.43,56.4,355895,55.5087363835827,56.0950962749586,54.1698812982745,55.1178297893321,364173.953813489,0.0,1.0
2018-10-31,54.05,54.68,50.71,54.42,2375587,52.82125354811,53.4369314340546,49.5571834861176,53.1828421477918,2430848.73464905,0.0,1.0
2018-11-01,52.3,54.37,52.04,53.1,1291089,51.1110371982637,53.1339788235104,50.8569479120008,51.8928503867648,1321122.76332936,0.0,1.0
2018-11-02,54.94,56.26,52.71,53.65,1429002,53.6910207203175,54.9810124813444,51.5117164573705,52.4303469538594,1462243.943712,0.0,1.0
2018-11-05,55.12,55.96,54.14,55.03,725499,53.8669286877303,54.6878325356565,52.9092075318163,53.7789747040239,742375.811173892,0.0,1.0
2018-11-06,55.31,56.58,54.97,55.19,933205,54.0526093199993,55.2937377567449,53.7203387148863,53.9353373417241,954913.540703065,0.0,1.0
2018-11-07,56.53,57.42,55.0,55.65,939677,55.2448744324636,56.1146416046711,53.7496567094551,54.3848799251123,961536.094627904,0.0,1.0
2018-11-08,55.82,57.51,55.48,56.19,376490,54.5510152276688,56.2025955883775,54.2187446225558,54.9126038273506,385248.041897865,0.0,1.0
2018-11-09,54.47,55.53,53.63,55.25,660699,53.2317054720731,54.2676079468371,52.4108016241469,53.9939733308617,676068.410937547,0.0,1.0
2018-11-12,52.85,54.21,52.38,54.2,549981,51.6485337653582,52.9776161858102,51.1892185171138,52.9678435209539,562774.850144837,0.0,1.0
2018-11-13,54.41,55.39,53.07,53.29,821191,53.1730694829355,54.1307906388494,51.863532392196,52.0785310190339,840293.831905626,0.0,1.0
2018-11-14,53.2,56.4,52.89,55.02,490763,51.9905770353275,55.1178297893321,51.6876244247833,53.7692020391676,502179.300342431,0.0,1.0
2018-11-15,54.86,54.93,52.25,52.88,739162,53.6128394014674,53.6812480554613,51.0621738739823,51.677851759927,756356.644652738,0.0,1.0
2018-11-16,56.25,56.56,54.23,54.23,589529,54.9712398164882,55.2741924270324,52.9971615155227,52.9971615155227,603242.829535993,0.0,1.0
2018-11-19,54.94,57.12,54.83,56.15,617936,53.6910207203175,55.8214616589832,53.5835214068986,54.8735131679255,632310.643093306,0.0,1.0
2018-11-20,52.9,54.16,52.4,53.92,414214,51.6973970896395,52.9287528615289,51.2087638468263,52.6942089049785,423849.590763851,0.0,1.0
2018-11-21,52.55,54.16,52.51,53.58,328836,51.3553538196703,52.9287528615289,51.3162631602452,52.3619382998655,336485.497903068,0.0,1.0
2018-11-23,53.29,54.31,51.4905,51.74,162676,52.0785310190339,53.0753428343728,50.3199399781491,50.5637679663129,166460.225939008,0.0,1.0
2018-11-26,53.6,55.46,53.36,54.05,1121391,52.3814836295781,54.1991992928433,52.1469396730277,52.82125354811,1147477.18917339,0.0,1.0
2018-11-27,52.63,53.84,52.13,53.28,382173,51.4335351385204,52.6160275861284,50.9449018957072,52.0687583541776,391063.241829086,0.0,1.0
2018-11-28,53.38,53.45,52.15,52.96,520071,52.1664850027402,52.2348936567341,50.9644472254197,51.7560330787771,532169.073276487,0.0,1.0
2018-11-29,54.85,55.8,52.8,53.07,611479,53.6030667366111,54.5314698979563,51.5996704410769,51.863532392196,625703.438103707,0.0,1.0
2018-11-30,55.78,55.85,54.14,54.83,463093,54.5119245682437,54.5803332222376,52.9092075318163,53.5835214068986,473865.631136572,0.0,1.0
2018-12-03,55.88,55.93,53.81,54.7,681102,54.6096512168064,54.6585145410877,52.5867095915596,53.4564767637672,696946.032650852,0.0,1.0
2018-12-04,50.45,55.76,50.06,55.76,1331984,49.3030941998547,54.4923792385312,48.9219602704604,54.4923792385312,1362969.07710506,0.0,1.0
2018-12-06,48.96,49.75,47.61,49.35,934081,47.8469671362713,48.6190076599162,46.5276573806756,48.2281010656656,955809.918521074,0.0,1.0
2018-12-07,47.28,49.46,46.88,48.91,616986,46.2051594404189,48.3356003790845,45.8142528461683,47.79810381199,631338.543861446,0.0,1.0
2018-12-10,46.56,47.98,46.0,47.16,495079,45.5015275707678,46.8892459803574,44.954258338817,46.0878874621437,506595.700642123,0.0,1.0
2018-12-11,45.38,47.96,45.25,47.55,557372,44.3483531177286,46.8697006506449,44.2213084745972,46.469021391538,570337.782168707,0.0,1.0
2018-12-12,45.75,46.79,45.27,45.91,603258,44.7099417174104,45.7262988624619,44.2408538043097,44.8663043551106,617291.198329894,0.0,1.0
2018-12-13,44.44,46.26,44.28,46.22,445619,43.4297226212397,45.2083476250799,43.2733599835395,45.1692569656548,455985.144844444,0.0,1.0
2018-12-14,42.93,44.53,42.68,44.0,473215,42.0029135522251,43.5683610640714,41.7583123784991,43.0498065757723,483659.780523101,0.05,1.0
2018-12-17,42.61,43.69,42.16,42.83,584346,41.6898240498558,42.7465011203521,41.2495419371491,41.9050730827347,597243.659033532,0.0,1.0
2018-12-18,42.72,43.96,42.23,43.1,689019,41.7974485662953,43.0106703879761,41.3180302657924,42.1692423503588,704226.99685396,0.0,1.0
2018-12-19,43.16,43.9,42.28,42.84,807557,42.227946632053,42.9519661062819,41.3669505005376,41.9148571296837,825381.362340362,0.0,1.0
2018-12-20,41.83,44.03,41.54,43.02,438356,40.9266683878308,43.0791587166194,40.6429310263087,42.0909699747665,448031.374218874,0.0,1.0
2018-12-21,40.07,42.04,40.0,41.89,987114,39.2046761247999,41.1321333737606,39.1361877961566,40.985372669525,1008901.53649246,0.0,1.0
2018-12-24,38.68,40.03,38.65,39.66,231641,37.8446935988835,39.1655399370037,37.8153414580363,38.8035301998893,236753.769893498,0.0,1.0
2018-12-26,40.68,40.76,37.79,39.14,436907,39.8015029886913,39.8797753642836,36.973913420419,38.2947597585393,446550.391955045,0.0,1.0
2018-12-27,40.65,40.66,39.26,39.91,373946,39.7721508478442,39.7819348947932,38.4121683219277,39.0481313736153,382199.719551349,0.0,1.0
2018-12-28,41.14,42.215,40.51,40.69,403922,40.2515691483471,41.3033541953688,39.6351741905576,39.8112870356403,412837.348495826,0.0,1.0
2018-12-31,41.77,41.82,40.81,41.62,281571,40.8679641061366,40.9168843408818,39.9286955990288,40.721203401901,287785.822642288,0.0,1.0
2019-01-02,41.98,42.56,40.67,40.9,490076,41.0734290920664,41.6409038151107,39.7917189417423,40.0167520215701,500892.935768391,0.0,1.0
2019-01-03,41.45,42.21,40.78,41.76,606215,40.5548746037673,41.2984621718943,39.8993434581817,40.8581800591875,619595.350633036,0.0,1.0
2019-01-04,44.19,45.08,41.85,42.45,673699,43.235703467804,44.1064836462685,40.9462364817289,41.5332792986712,688568.854492426,0.0,1.0
2019-01-07,46.45,46.98,44.15,44.25,824766,45.4468980782869,45.965452566586,43.1965672800079,43.2944077494983,842970.19862624,0.0,1.0
2019-01-08,47.52,47.74,45.84,46.92,717342,46.4937911018341,46.7090401347129,44.8500712143955,45.9067482848917,733175.140855642,0.0,1.0
2019-01-09,48.69,48.97,47.73,47.94,354119,47.6385245948716,47.9124779094447,46.6992560877639,46.9047210736937,361935.098885412,0.0,1.0
2019-01-10,49.79,49.9,47.9,48.12,398759,48.714769759266,48.8223942757054,46.8655848858976,47.0808339187764,407560.390988475,0.0,1.0
2019-01-11,50.33,50.9,49.11,49.29,307148,49.2431082945141,49.8007989706093,48.0494545667313,48.225567411814,313927.357053579,0.0,1.0
2019-01-14,50.27,51.19,49.59,49.59,539856,49.1844040128198,50.0845363321314,48.5190888202852,48.5190888202852,551771.677723825,0.0,1.0
2019-01-15,50.96,51.23,49.98,50.67,511729,49.8595032523035,50.1236725199276,48.9006666512977,49.5757658907814,523023.859825463,0.0,1.0
2019-01-16,51.98,52.18,50.41,50.85,420509,50.8574760411055,51.0531569800863,49.3213806701064,49.7518787358641,429790.456025251,0.0,1.0
2019-01-17,52.49,52.81,51.32,51.7,402247,51.3564624355065,51.6695519378758,50.211728942469,50.5835227265324,411125.377970006,0.0,1.0
2019-01-18,52.87,53.64,52.39,52.95,472938,51.72825621957,52.481627834646,51.2586219660161,51.8065285951623,483376.666591369,0.0,1.0
2019-01-22,50.92,52.77,50.43,52.08,402041,49.8203670645074,51.6304157500796,49.3409487640045,50.9553165105959,410914.831147128,0.0,1.0
2019-01-23,49.38,51.48,49.27,51.17,436133,48.3136238343554,50.3682736936536,48.2059993179159,50.0649682382334,445759.308261322,0.0,1.0
2019-01-24,51.91,52.21,49.0,49.45,306204,50.7889877124623,51.0825091209334,47.9418300502919,48.3821121629986,312962.521127385,0.0,1.0
2019-01-25,53.42,53.98,52.54,52.56,326412,52.2663788017672,52.8142854309134,51.4053826702517,51.4249507641498,333616.55120845,0.0,1.0
2019-01-28,53.12,53.5,52.41,52.41,425253,51.972857393296,52.3446511773595,51.2781900599142,51.2781900599142,434639.165383157,0.0,1.0
2019-01-29,52.6,53.45,52.53,53.36,306036,51.464086951946,52.2957309426143,51.3955986233027,52.2076745200729,312790.813038826,0.0,1.0
2019-01-30,52.47,53.13,51.98,52.98,521701,51.3368943416084,51.982641440245,50.8574760411055,51.8358807360095,533215.961367841,0.0,1.0
2019-01-31,53.61,54.09,52.36,52.36,472215,52.4522756937989,52.9219099473528,51.229269825169,51.229269825169,482637.708567388,0.0,1.0
2019-02-01,53.7,53.97,52.87,53.69,271090,52.5403321163403,52.8045013839643,51.72825621957,52.5305480693912,277073.486474451,0.0,1.0
2019-02-04,54.57,54.7,53.04,53.6,384182,53.3915442009067,53.5187368112442,51.8945850177037,52.4424916468499,392661.648090035,0.0,1.0
2019-02-05,55.29,55.51,54.38,54.94,430236,54.0959955812375,54.3112446141164,53.2056473088749,53.7535539380211,439732.149938478,0.0,1.0
2019-02-06,55.95,56.11,54.81,55.14,288797,54.7417426798741,54.8982874310587,53.6263613276836,53.9492348770019,295171.314594276,0.0,1.0
2019-02-07,54.88,55.99,54.05,55.46,448316,53.6948496563269,54.7808788676702,52.8827737595566,54.2623243793712,458211.210897784,0.0,1.0
2019-02-08,54.19,54.99,53.55,54.32,358983,53.0197504168432,53.8024741727663,52.3935714121047,53.1469430271807,366906.456878004,0.0,1.0
2019-02-11,55.34,55.5,54.01,54.69,365727,54.1449158159827,54.3014605671673,52.8436375717605,53.5089527642951,373799.310147338,0.0,1.0
2019-02-12,56.77,57.18,55.58,56.06,383563,55.5440345296953,55.9451804546059,54.3797329427596,54.8493671963135,392028.985549449,0.0,1.0
2019-02-13,55.83,57.27,55.43,57.1,479106,54.6243341164856,56.0332368771473,54.232972238524,55.8669080790136,489680.806414212,0.0,1.0
2019-02-14,55.94,56.62,55.1,55.27,444244,54.731958632925,55.3972738254597,53.9100986892058,54.0764274873394,454049.333894118,0.0,1.0
2019-02-15,56.64,57.46,56.05,56.32,531565,55.4168419193578,56.219133769179,54.8395831493645,55.1037524169885,543297.679139001,0.0,1.0
2019-02-19,56.58,56.97,55.725,56.27,1149135,55.3581376376635,55.7397154686761,54.5216016235207,55.0548321822433,1174498.65682917,0.0,1.0
2019-02-20,63.77,64.33,55.79,56.93,2621435,62.3928673940227,62.9407740231689,54.5851979286895,55.7005792808799,2679295.19722658,0.0,1.0
2019-02-21,60.34,63.63,59.738,63.47,866084,59.0369392905023,62.2558907367362,58.4479396641701,62.0993459855515,885200.167692423,0.0,1.0
2019-02-22,60.23,60.91,59.63,60.57,806512,58.9293147740628,59.5946299665975,58.3422719571205,59.2619723703302,824313.297146642,0.0,1.0
2019-02-25,61.9,62.2,60.73,61.0,765156,60.5632506145524,60.8567720230236,59.4185171215148,59.6826863891389,782044.489346141,0.0,1.0
2019-02-26,61.28,62.36,60.8,61.69,422235,59.956639703712,61.0133167742082,59.4870054501581,60.3577856286226,431554.552220812,0.0,1.0
2019-02-27,61.78,61.88,60.51,60.94,373915,60.4458420511639,60.5436825206543,59.2032680886359,59.6239821074446,382168.035320722,0.0,1.0
2019-02-28,61.79,62.11,61.1,61.38,591966,60.4556260981129,60.7687156004822,59.7805268586292,60.0544801732023,605031.84733607,0.0,1.0
2019-03-01,62.25,63.53,62.02,62.63,440059,60.9056922577687,62.1580502672458,60.6806591779409,61.2774860418322,449771.962759456,0.0,1.0
2019-03-04,62.0,63.02,61.5,62.34,453808,60.6610910840428,61.6590638728448,60.1718887365908,60.9937486803101,463824.430078564,0.0,1.0
2019-03-05,61.58,62.25,61.35,62.05,365560,60.2501611121831,60.9056922577687,60.0251280323552,60.710011318788,373628.624130734,0.0,1.0
2019-03-06,59.04,61.87,58.97,61.62,626602,57.7650131871272,60.5338984737053,57.6965248584839,60.2892972999793,640432.331594173,0.0,1.0
2019-03-07,58.15,59.0,57.6,59.0,897904,56.8942330086627,57.725876999331,56.3561104264655,57.725876999331,917722.497323235,0.0,1.0
2019-03-08,57.56,58.54,56.98,57.72,462683,56.3169742386694,57.2758108396752,55.7494995156251,56.473518989854,472895.318685524,0.0,1.0
2019-03-11,57.99,58.61,57.74,57.79,400536,56.7376882574781,57.3442991683185,56.4930870837521,56.5420073184973,409376.612853779,0.0,1.0
2019-03-12,58.02,58.82,57.88,58.0,637590,56.7670403983252,57.5497641542483,56.6300637410386,56.7474723044271,651662.858243556,0.0,1.0
2019-03-13,58.18,59.02,57.96,58.4,807736,56.972505384255,57.7950716359356,56.7570713659577,57.1879394025523,824855.430931906,0.05,1.0
2019-03-14,57.8,58.16,56.91,57.85,357748,56.6003920799233,56.9529204735007,55.728863551357,56.6493543568091,365330.232532693,0.0,1.0
2019-03-15,58.2,59.04,57.62,58.0,877591,56.9920902950093,57.8146565466899,56.4241278831346,56.7962411874663,896190.961510893,0.0,1.0
2019-03-18,57.2,58.6,57.09,58.29,455159,56.0128447572944,57.3837885100953,55.9051277481457,57.0802223934037,464805.794328265,0.0,1.0
2019-03-19,57.29,57.93,57.08,57.55,476762,56.1009768556887,56.7276939998263,55.8953352927686,56.3555806954946,486866.655642385,0.0,1.0
2019-03-20,56.23,57.44,55.61,57.12,280234,55.0629765857109,56.247863686346,54.4558443523276,55.9345051142772,286173.37450822,0.0,1.0
2019-03-21,57.7,58.05,55.67,55.75,295962,56.5024675261518,56.8452034643521,54.5145990845905,54.5929387276077,302234.719078349,0.0,1.0
2019-03-22,53.64,57.5,53.52,57.16,333205,52.5267306430292,56.3066184186088,52.4092211785034,55.9736749357858,340267.059860729,0.0,1.0
2019-03-25,53.73,54.47,52.7,53.54,298327,52.6148627414235,53.3395044393326,51.6062398375772,52.4288060892577,304649.843691036,0.0,1.0
2019-03-26,53.67,54.72,52.86,54.4,455491,52.5561080091606,53.5843158237613,51.7629191236115,53.2709572516926,465144.830848947,0.0,1.0
2019-03-27,52.61,54.14,52.53,53.53,427804,51.5181077391828,53.0163534118867,51.4397680961656,52.4190136338806,436871.0231739,0.0,1.0
2019-03-28,52.57,53.27,52.14,52.89,358503,51.4789379176742,52.1644097940747,51.0578623364568,51.792296489743,366101.234258942,0.0,1.0
2019-03-29,53.7,54.17,53.26,53.26,421207,52.5854853752921,53.0457307780181,52.1546173386975,52.1546173386975,430134.204116859,0.0,1.0
2019-04-01,54.7,54.93,54.15,54.37,364656,53.564730913007,53.7899573866815,53.0261458672638,53.2415798855611,372384.643029288,0.0,1.0
2019-04-02,55.1,55.25,54.38,54.68,346721,53.956429128093,54.1033159587502,53.2513723409383,53.5451460022527,354069.522552098,0.0,1.0
2019-04-03,55.92,56.68,55.61,55.77,356269,54.7594104690193,55.5036370776826,54.4558443523276,54.612523638362,363819.886104716,0.0,1.0
2019-04-04,56.8,57.14,55.92,56.03,376621,55.6211465422084,55.9540900250315,54.7594104690193,54.8671274781679,384603.233300243,0.0,1.0
2019-04-05,57.59,57.96,56.77,56.98,325623,56.3947505170032,56.7570713659577,55.591769176077,55.7974107389971,332524.364379376,0.0,1.0
2019-04-08,58.18,58.19,56.71,57.19,230439,56.972505384255,56.9822978396322,55.5330144438141,56.0030523019172,235323.002377655,0.0,1.0
2019-04-09,57.06,58.23,56.88,57.89,182579,55.8757503820143,57.0214676611408,55.6994861852256,56.6885241783177,186448.641293834,0.0,1.0
2019-04-10,58.42,58.56,57.23,57.36,174161,57.2075243133066,57.3446186885867,56.0422221234258,56.1695240433288,177852.227344741,0.0,1.0
2019-04-11,59.01,59.25,58.45,58.53,200326,57.7852791805584,58.02029810961,57.236901679438,57.3152413224552,204571.777235217,0.0,1.0
2019-04-12,59.48,60.78,58.47,59.61,251944,58.2455245832844,59.5185437823138,57.2564865901923,58.3728265031874,257283.786646513,0.0,1.0
2019-04-15,58.91,59.79,58.48,59.55,172283,57.6873546267869,58.5490906999761,57.2662790455695,58.3140717709245,175934.424375342,0.0,1.0
2019-04-16,58.9,59.5,58.83,59.34,222287,57.6775621714098,58.2651094940387,57.6090149837697,58.1084302080043,226998.226122843,0.0,1.0
2019-04-17,58.36,59.37,58.05,59.33,179305,57.1487695810437,58.1378075741358,56.8452034643521,58.0986377526272,183105.251026629,0.0,1.0
2019-04-18,58.92,59.06,58.12,58.13,221195,57.6971470821641,57.8342414574442,56.9137506519921,56.9235431073693,225883.081904215,0.0,1.0
2019-04-22,57.48,58.9,57.09,58.69,170022,56.2870335078546,57.6775621714098,55.9051277481457,57.4719206084896,173625.503973952,0.0,1.0
2019-04-23,58.6,59.22,57.2,57.66,209110,57.3837885100953,57.9909207434785,56.0128447572944,56.4632977046432,213541.948312531,0.0,1.0
2019-04-24,58.63,59.18,58.26,58.49,328193,57.4131658762267,57.9517509219699,57.0508450272722,57.2760715009466,335148.833831642,0.0,1.0
2019-04-25,54.82,58.34,54.25,58.14,872900,53.6822403775328,57.1291846702894,53.1240704210353,56.9333355627464,891400.538864754,0.0,1.0
2019-04-26,55.0,55.83,54.13,54.61,626681,53.8585045743215,54.6712783706249,53.0065609565095,53.4765988146127,639963.089811322,0.0,1.0
2019-04-29,55.97,56.33,54.98,54.98,285051,54.808372745905,55.1609011394824,53.8389196635672,53.8389196635672,291092.467641124,0.0,1.0
2019-04-30,55.55,56.16,55.11,55.7,893494,54.3970896200647,54.9944293980708,53.9662215834702,54.543976450722,912431.015090417,0.0,1.0
2019-05-01,58.27,60.0,55.71,55.71,1173890,57.0606374826494,58.7547322628962,54.5537689060991,54.5537689060991,1198769.82308162,0.0,1.0
2019-05-02,60.42,61.32,58.4,58.56,829950,59.1660153887365,60.0473363726799,57.1879394025523,57.3446186885867,847540.241987401,0.0,1.0
2019-05-03,61.49,61.63,60.61,61.24,646021,60.2138081140914,60.3509024893715,59.3520720409023,59.9689967296627,659712.988335374,0.0,1.0
2019-05-06,62.04,62.28,59.8,59.8,337360,60.7523931598347,60.9874120888863,58.5588831553532,58.5588831553532,344510.122340948,0.0,1.0
2019-05-07,60.99,62.06,60.12,61.0,318937,59.724185345234,60.771978070589,58.872241727422,59.7339778006111,325696.659026129,0.0,1.0
2019-05-08,60.91,61.72,60.44,60.63,344371,59.6458457022168,60.4390345877659,59.1856002994908,59.3716569516566,351669.715854501,0.0,1.0
2019-05-09,60.82,60.94,58.58,60.02,305899,59.5577136038224,59.6752230683482,57.364203599341,58.7743171736505,312382.327228995,0.0,1.0
2019-05-10,61.03,61.14,59.67,60.38,380813,59.7633551667426,59.8710721758912,58.4315812354503,59.1268455672279,388884.07997102,0.0,1.0
2019-05-13,56.35,59.5,55.82,59.12,498955,55.1804860502367,58.2651094940387,54.6614859152478,57.892996189707,509530.021616752,0.0,1.0
2019-05-14,57.05,57.38,56.11,56.46,443448,55.8659579266371,56.1891089540831,54.9454671211851,55.2882030593853,452846.587419518,0.0,1.0
2019-05-15,57.22,57.38,56.23,56.23,531676,56.0324296680487,56.1891089540831,55.0629765857109,55.0629765857109,542944.521596353,0.0,1.0
2019-05-16,57.76,58.23,57.18,57.57,267750,56.5612222584147,57.0214676611408,55.9932598465401,56.3751656062489,273424.784375115,0.0,1.0
2019-05-17,55.04,57.26,55.02,56.83,252726,53.8976743958301,56.0715994895573,53.8780894850758,55.6505239083398,258082.360619926,0.0,1.0
2019-05-20,54.97,55.39,53.93,54.29,239470,53.8291272081901,54.2404103340303,52.8107118489665,53.1632402425439,244545.408456802,0.0,1.0
2019-05-21,56.9,57.32,55.65,55.65,236847,55.7190710959799,56.1303542218202,54.4950141738362,54.4950141738362,241866.815704548,0.0,1.0
2019-05-22,55.5,56.84,55.49,56.4,219538,54.348127343179,55.660316363717,54.3383348878018,55.2294483271224,224190.962883824,0.0,1.0
2019-05-23,53.52,54.74,53.25,54.5,226384,52.4092211785034,53.6039007345156,52.1448248833204,53.368881805464,231182.059331376,0.0,1.0
2019-05-24,53.9,54.64,53.48,54.18,186145,52.7813344828351,53.5059761807441,52.3700513569948,53.0555232333953,190090.220308145,0.0,1.0
2019-05-28,53.05,54.34,53.0,54.08,219318,51.9489757757774,53.2122025194297,51.9000134988916,52.9575986796238,223966.300129156,0.0,1.0
2019-05-29,52.62,52.97,51.72,52.65,350277,51.52790019456,51.8706361327602,50.6465792106165,51.5572775606914,357700.889623014,0.0,1.0
2019-05-30,52.64,53.23,51.98,52.84,298957,51.5474851053143,52.1252399725661,50.9011830504224,51.7433342128572,305293.19612486,0.0,1.0
2019-05-31,51.2,52.1,51.09,51.63,617777,50.1373715310048,51.0186925149482,50.0296545218561,50.5584471122222,630870.375413278,0.0,1.0
2019-06-03,52.87,53.47,51.29,51.29,509544,51.7727115789887,52.3602589016177,50.2255036293991,50.2255036293991,520343.448476689,0.0,1.0
2019-06-04,55.85,55.91,53.89,53.91,369621,54.6908632813792,54.7496180136421,52.7715420274579,52.7911269382122,377454.872924423,0.0,1.0
2019-06-05,55.4,56.59,54.93,56.1,363670,54.2502027894075,55.4155049792883,53.7899573866815,54.9356746658079,371377.745410637,0.0,1.0
2019-06-06,55.08,55.91,54.18,55.58,229299,53.9368442173387,54.7496180136421,53.0555232333953,54.4264669861962,234158.840830736,0.0,1.0
2019-06-07,55.96,56.3,55.43,55.64,229144,54.7985802905279,55.1315237733509,54.2795801555389,54.4852217184591,234000.555708128,0.0,1.0
2019-06-10,57.17,57.92,56.45,56.45,330641,55.9834673911629,56.7179015444491,55.2784106040082,55.2784106040082,337648.7175745,0.0,1.0
2019-06-11,58.26,58.89,57.6,57.99,323200,57.0508450272722,57.6677697160326,56.4045429723803,56.7864487320892,330050.010495003,0.0,1.0
2019-06-12,57.64,58.11,57.28,57.83,202266,56.4437127938889,56.903958196615,56.0911844003116,56.6297694460548,206552.894253658,0.0,1.0
2019-06-13,59.24,59.25,57.94,58.25,211493,58.0105056542328,58.02029810961,56.7374864552034,57.0410525718951,215975.454423329,0.0,1.0
2019-06-14,58.44,59.0,58.06,58.75,283299,57.2271092240609,57.7754867251813,56.8549959197292,57.5306753407525,289303.33515849,0.0,1.0
2019-06-17,58.13,58.99,57.89,58.54,427338,56.9235431073693,57.7656942698041,56.6885241783177,57.3250337778324,436395.146611738,0.0,1.0
2019-06-18,59.58,60.5,58.35,58.73,251834,58.3924114139417,59.2940733558824,57.1869286002601,57.5593541849747,256955.815947303,0.05,1.0
2019-06-19,59.63,60.2625,59.08,59.96,214556,58.4414147803515,59.0613073654357,57.9023777498435,58.7648369986563,218919.6536067,0.0,1.0
2019-06-20,59.99,61.05,59.48,60.7,231203,58.7942390185022,59.8331103863904,58.294404681122,59.4900868215216,235905.221354004,0.0,1.0
2019-06-21,59.07,59.77,58.75,59.63,389752,57.8925770765615,58.578624206299,57.5789555315387,58.4414147803515,397678.801024061,0.0,1.0
2019-06-24,58.55,59.48,58.22,59.09,239212,57.3829420658994,58.294404681122,57.0595198475946,57.9121784231254,244077.108906606,0.0,1.0
2019-06-25,59.51,60.42,58.44,58.56,569045,58.3238067009679,59.2156679696267,57.2751346597978,57.3927427391813,580618.27348862,0.0,1.0
2019-06-26,60.09,60.82,60.0,60.0,493890,58.8922457513218,59.6076949009052,58.8040396917842,58.8040396917842,503934.766307225,0.0,1.0
2019-06-27,58.14,60.42,56.6,60.1,702541,56.9811144613388,59.2156679696267,55.4718107759164,58.9020464246038,716829.32364746,0.0,1.0
2019-06-28,59.57,59.88,58.1,58.5,691083,58.3826107406597,58.6864316124006,56.941911768211,57.3339386994896,705138.290112972,0.0,1.0
2019-07-01,59.0,61.04,58.55,60.96,969851,57.8239723635878,59.8233097131084,57.3829420658994,59.7449043268527,989575.891469411,0.0,1.0
2019-07-02,55.33,58.98,54.8,58.69,791494,54.227125269107,57.8043710170238,53.7076895851629,57.5201514918469,807591.455432525,0.0,1.0
2019-07-03,55.56,56.16,55.44,55.74,359804,54.4525407545921,55.04058115151,54.3349326752086,54.6289528736675,367121.716690771,0.0,1.0
2019-07-05,56.37,56.45,55.19,55.2,221377,55.2463952904312,55.3248006766869,54.0899158431595,54.0997165164414,225879.379539562,0.0,1.0
2019-07-08,53.49,55.93,53.3,55.8,493548,52.4238013852256,54.8151656660248,52.2375885928683,54.6877569133593,503585.810689421,0.0,1.0
2019-07-09,53.71,53.77,52.38,53.17,353134,52.6394161974288,52.6982202371206,51.3359266509276,52.1101798402027,360316.061805534,0.0,1.0
2019-07-10,54.22,54.97,53.81,54.07,406656,53.139250534809,53.8743010309563,52.7374229302484,52.9922404355795,414926.59565375,0.0,1.0
2019-07-11,53.34,54.61,52.78,54.3,254346,52.2767912859961,53.5214767928055,51.7279535822061,53.2176559210647,259518.905163452,0.0,1.0
2019-07-12,54.78,55.4,53.15,53.26,338506,53.6880882385989,54.2957299820807,52.0905784936388,52.1983858997404,345390.556608948,0.0,1.0
2019-07-15,54.48,55.0,53.68,54.85,190883,53.39406804014,53.9037030508021,52.6100141775829,53.7566929515727,194765.190623463,0.0,1.0
2019-07-16,54.56,55.58,53.65,54.43,281380,53.4724734263957,54.4721421011561,52.580612157737,53.3450646737302,287102.724378965,0.0,1.0
2019-07-17,53.79,55.02,53.67,54.09,441736,52.7178215836845,53.9233043973661,52.6002135043009,53.0118417821434,450720.054930224,0.0,1.0
2019-07-18,54.32,54.52,53.32,53.95,281256,53.2372572676286,53.4332707332679,52.2571899394322,52.8746323561959,286976.202459059,0.0,1.0
2019-07-19,53.9,54.79,53.85,54.31,221367,52.8256289897861,53.6978889118809,52.7766256233763,53.2274565943466,225869.176158925,0.0,1.0
2019-07-22,54.41,54.9,53.97,54.03,253348,53.3254633271663,53.8056963179825,52.8942337027598,52.9530377424516,258500.607775826,0.0,1.0
2019-07-23,54.8,54.99,54.18,54.47,302232,53.7076895851629,53.8939023775202,53.1000478416811,53.384267366858,308378.813684353,0.0,1.0
2019-07-24,56.44,56.5,54.5,54.5,337105,55.315000003405,55.3738040430967,53.4136693867039,53.4136693867039,343961.062981629,0.0,1.0
2019-07-25,56.13,56.79,55.87,56.48,281456,55.0111791316641,55.6580235682737,54.756361626333,55.3542026965328,287180.27007181,0.0,1.0
2019-07-26,56.62,57.0,56.29,56.52,190942,55.4914121224803,55.8638377071949,55.1679899041755,55.3934053896607,194825.390569224,0.0,1.0
2019-07-29,55.98,56.73,55.78,56.19,212808,54.8641690324346,55.5992195285819,54.6681555667953,55.0699831713559,217136.102671258,0.0,1.0
2019-07-30,56.28,56.42,54.85,54.92,289008,55.1581892308935,55.295398656841,53.7566929515727,53.8252976645464,294885.863129277,0.0,1.0
2019-07-31,45.46,54.42,44.85,53.0,2245768,44.5538607398085,53.3352640004482,43.9560196696087,51.9435683944093,2291442.57275961,0.0,1.0
2019-08-01,45.81,47.24,44.69,45.92,849062,44.8968843046772,46.2983805839981,43.7992088970972,45.0046917107788,866330.277086689,0.0,1.0
2019-08-02,45.16,45.68,44.28,45.35,491698,44.2598405413495,44.7694755520117,43.3973812925367,44.4460533337069,501698.185271477,0.0,1.0
2019-08-05,45.0,45.44,43.59,43.95,467554,44.1030297688381,44.5342593932445,42.7211348360812,43.0739590742319,477063.143060212,0.0,1.0
2019-08-06,45.07,46.28,44.28,45.53,459875,44.1716344818119,45.3575159489295,43.3973812925367,44.6224654527822,469227.967068648,0.0,1.0
2019-08-07,44.93,45.6,44.03,44.45,416373,44.0344250558644,44.691070165756,43.1523644604876,43.5639927383301,424841.220619243,0.0,1.0
2019-08-08,46.25,46.3,45.02,45.24,412300,45.3281139290836,45.3771172954934,44.1226311154021,44.3382459276053,420685.383685575,0.0,1.0
2019-08-09,45.21,46.37,44.77,45.76,359601,44.3088439077594,45.4457220084672,43.8776142833529,44.8478809382674,366914.588063828,0.0,1.0
2019-08-12,44.11,44.72,43.6,44.7,286611,43.2307698467433,43.8286109169431,42.7309355093632,43.8090095703792,292440.112790459,0.0,1.0
2019-08-13,44.86,45.71,43.55,43.82,301523,43.9658203428906,44.7988775718576,42.6819321429533,42.9465503215664,307655.393997152,0.0,1.0
2019-08-14,42.83,44.04,42.79,43.86,450668,41.9762836666519,43.1621651337696,41.9370809735241,42.9857530146942,459833.71451567,0.0,1.0
2019-08-15,41.92,43.02,41.5,43.02,495755,41.0844223979932,42.1624964590092,40.6727941201507,42.1624964590092,505837.696796125,0.0,1.0
2019-08-16,43.49,43.64,42.21,42.21,329103,42.6231281032615,42.770138202491,41.3686419231702,41.3686419231702,335796.317795474,0.0,1.0
2019-08-19,44.16,44.84,44.08,44.49,221629,43.2797732131531,43.9462189963267,43.2013678268974,43.603195431458,226136.504731628,0.0,1.0
2019-08-20,43.66,43.97,43.05,43.89,278215,42.7897395490549,43.0935604207958,42.1918984788551,43.0151550345401,283873.354407185,0.0,1.0
2019-08-21,44.66,44.99,43.94,44.4,291030,43.7698068772513,44.0932290955562,43.0641584009499,43.5149893719203,296948.986694186,0.0,1.0
2019-08-22,45.32,45.59,44.68,45.01,237330,44.416651313861,44.681269492474,43.7894082238153,44.1128304421201,242156.832670622,0.0,1.0
2019-08-23,43.99,45.54,43.69,44.85,460631,43.1131617673598,44.6322661260642,42.8191415689008,43.9560196696087,469999.342644846,0.0,1.0
2019-08-26,44.13,44.74,43.69,44.74,315188,43.2503711933073,43.8482122635071,42.8191415689008,43.8482122635071,321598.313638343,0.0,1.0
2019-08-27,43.11,44.54,42.78,44.5,325121,42.2507025185469,43.6521987978678,41.9272803002421,43.6129961047399,331733.331625607,0.0,1.0
2019-08-28,44.04,44.46,42.79,42.99,210652,43.1621651337696,43.5737934116121,41.9370809735241,42.1330944391634,214936.253805806,0.0,1.0
2019-08-29,45.76,46.18,44.83,44.83,333288,44.8478809382674,45.2595092161099,43.9364183230447,43.9364183230447,340066.432592282,0.0,1.0
2019-08-30,45.61,46.5,45.46,46.05,226756,44.7008708390379,45.5731307611327,44.5538607398085,45.1321004634443,231367.777984493,0.0,1.0
2019-09-03,45.0,45.03,43.93,44.95,295995,44.1030297688381,44.132431788684,43.054357727668,44.0540264024283,302014.965180722,0.0,1.0
2019-09-04,46.31,46.54,45.72,45.72,398777,45.3869179687754,45.6123334542606,44.8086782451395,44.8086782451395,406887.352049436,0.0,1.0
2019-09-05,48.03,48.65,46.78,47.18,450555,47.0726337732732,47.680275516755,45.8475496130277,46.2395765443063,459718.416314466,0.0,1.0
2019-09-06,48.36,48.56,47.86,48.19,250226,47.396055991578,47.5920694572173,46.9060223274798,47.2294445457846,255315.112340788,0.0,1.0
2019-09-09,49.06,49.11,47.92,48.47,409207,48.0821031213155,48.1311064877253,46.9648263671716,47.5038633976796,417529.478054386,0.0,1.0
2019-09-10,51.73,51.76,49.13,49.13,295535,50.6988828875999,50.7282849074458,48.1507078342893,48.1507078342893,301545.609671396,0.0,1.0
2019-09-11,53.07,53.09,51.09,51.85,336859,52.0121731073831,52.031774453947,50.0716397975542,50.8164909669835,343710.059817946,0.0,1.0
2019-09-12,53.57,53.93,52.03,53.5,247455,52.5022067714813,52.855031009632,50.9929030860588,52.4336020585075,252487.755566126,0.0,1.0
2019-09-13,53.55,54.65,53.29,54.13,249597,52.4826054249174,53.5606794859334,52.2277879195863,53.0510444752713,254673.319698686,0.0,1.0
2019-09-16,54.19,54.45,53.19,53.21,197174,53.1098485149631,53.3646660202941,52.1297811867666,52.1493825333306,201184.137382536,0.0,1.0
2019-09-17,53.64,54.12,52.61,53.52,270813,52.570811484455,53.0412438019893,51.5613421364127,52.4532034050715,276320.812059281,0.0,1.0
2019-09-18,53.03,53.56,52.49,53.51,314960,52.021973780665,52.5418992210526,51.4922384263079,52.4928496512047,321062.958326425,0.05,1.0
2019-09-19,52.74,53.57,52.72,53.16,266358,51.7374862755473,52.5517091350222,51.7178664476082,52.1495026622695,271519.200704565,0.0,1.0
2019-09-20,50.88,52.9,50.84,52.75,474598,49.9128422772061,51.8944448990605,49.8736026213278,51.7472961895169,483794.252907684,0.0,1.0
2019-09-23,51.0,51.05,49.67,50.46,424355,50.030561244841,50.0796108146889,48.7258426868873,49.5008258904838,432577.697741331,0.0,1.0
2019-09-24,51.25,51.61,50.77,51.02,283905,50.2758090940804,50.6289659969852,49.8049332235407,50.0501810727801,289406.207720547,0.0,1.0
2019-09-25,53.23,53.47,50.89,50.89,293247,52.2181720600566,52.4536099953264,49.9226521911756,49.9226521911756,298929.227014062,0.0,1.0
2019-09-26,53.32,53.75,52.62,53.11,190469,52.3064612857828,52.7282875864746,51.6197673079124,52.1004530924217,194159.704754495,0.0,1.0
2019-09-27,52.97,54.26,52.52,53.63,180965,51.9631142968476,53.228593198923,51.5216681682166,52.6105686188397,184471.546398087,0.0,1.0
2019-09-30,53.34,53.77,52.92,53.39,184368,52.3260811137219,52.7479074144137,51.9140647269997,52.3751306835698,187940.486095778,0.0,1.0
2019-10-01,52.65,54.94,52.48,53.75,209585,51.6491970498211,53.8956673488542,51.4824285123383,52.7282875864746,213646.114175907,0.0,1.0
2019-10-02,51.95,52.24,50.73,52.12,265732,50.9625030719508,51.2469905770685,49.7656935676624,51.1292716094336,270881.070745483,0.0,1.0
2019-10-03,52.35,52.42,50.49,51.52,164947,51.3548996307338,51.4235690285209,49.5302556323926,50.540676771259,168143.166710277,0.0,1.0
2019-10-04,52.09,52.17,50.88,51.9,274890,51.0998418675248,51.1783211792815,49.9128422772061,50.9134535021029,280216.524683613,0.0,1.0
2019-10-07,52.16,52.87,51.56,52.03,287108,51.1685112653119,51.8650151571518,50.5799164271373,51.0409823837074,292671.27203195,0.0,1.0
2019-10-08,49.3,51.61,49.25,51.61,586722,48.3628758700129,50.6289659969852,48.3138263001651,50.6289659969852,598090.871968493,0.0,1.0
2019-10-09,49.68,50.14,49.1,49.85,360904,48.7356526008569,49.1869086434574,48.1666775906214,48.9024211383397,367897.212064515,0.0,1.0
2019-10-10,49.55,50.8,49.13,49.93,295686,48.6081237192524,49.8343629654494,48.1961073325301,48.9809004500963,301415.487349845,0.0,1.0
2019-10-11,51.58,52.33,50.55,50.55,326735,50.5995362550764,51.3352798027947,49.58911511621,49.58911511621,333066.121694134,0.0,1.0
2019-10-14,51.65,51.78,50.51,51.45,121505,50.6682056528635,50.795734534468,49.5498754603317,50.4720073734719,123859.394054649,0.0,1.0
2019-10-15,52.52,53.22,51.48,51.66,175924,51.5216681682166,52.208362146087,50.5014371153807,50.678015566833,179332.867286696,0.0,1.0
2019-10-16,52.9,53.35,52.32,52.6,169036,51.8944448990605,52.3358910276915,51.3254698888251,51.6001474799733,172311.398982936,0.0,1.0
2019-10-17,53.11,53.62,52.59,53.32,186594,52.1004530924217,52.6007587048701,51.5903375660037,52.3064612857828,190209.619145164,0.0,1.0
2019-10-18,53.39,53.86,52.77,52.77,174945,52.3751306835698,52.8361966401399,51.7669160174561,51.7669160174561,178334.897270816,0.0,1.0
2019-10-21,53.97,55.24,53.77,54.42,220719,52.9441056938052,54.1899647679415,52.7479074144137,53.3855518224362,224995.856930563,0.0,1.0
2019-10-22,55.21,55.25,53.09,53.78,329124,54.1605350260328,54.1997746819111,52.0808332644825,52.7577173283833,335501.413183344,0.0,1.0
2019-10-23,55.6,55.92,54.98,55.32,283031,54.5431216708462,54.8570389178727,53.9349070047325,54.2684440796981,288515.272282469,0.0,1.0
2019-10-24,54.73,56.0,54.14,55.76,145992,53.6896591554931,54.9355182296293,53.1108742312881,54.7000802943595,148820.876974826,0.0,1.0
2019-10-25,54.92,55.28,54.47,54.47,240047,53.876047520915,54.2292044238198,53.4346013922841,53.4346013922841,244698.37426144,0.0,1.0
2019-10-28,56.33,56.36,55.05,55.05,212700,55.2592453906253,55.2886751325341,54.0035764025195,54.0035764025195,216821.473317343,0.0,1.0
2019-10-29,55.41,56.81,55.19,56.16,366429,54.3567333054243,55.730121261165,54.1409151980936,55.0924768531425,373529.269610723,0.0,1.0
2019-10-30,51.13,51.69,46.02,47.76,1360430,50.1580901264455,50.7074453087418,45.1452240879918,46.8521491186981,1386790.95883927,0.0,1.0
2019-10-31,51.28,53.02,50.66,50.76,676110,50.3052388359891,52.0121638666955,49.6970241698754,49.7951233095711,689210.937116075,0.0,1.0
2019-11-01,52.9,53.25,51.55,51.69,403942,51.8944448990605,52.2377918879957,50.5701065131677,50.7074453087418,411769.156439842,0.0,1.0
2019-11-04,54.14,54.21,52.78,53.15,370377,53.1108742312881,53.1795436290751,51.7767259314256,52.1396927483,377553.769736049,0.0,1.0
2019-11-05,53.98,55.74,53.96,54.75,309616,52.9539156077748,54.6804604664203,52.9342957798357,53.7092789834322,315615.408004808,0.0,1.0
2019-11-06,52.03,53.7,51.69,53.7,275652,51.0409823837074,52.6792380166267,50.7074453087418,52.6792380166267,280993.28990537,0.0,1.0
2019-11-07,52.64,52.99,51.8,52.57,347552,51.6393871358516,51.9827341247867,50.8153543624071,51.5707177380645,354286.491275925,0.0,1.0
2019-11-08,52.88,53.11,51.98,52.35,183915,51.8748250711214,52.1004530924217,50.9919328138595,51.3548996307338,187478.708345835,0.0,1.0
2019-11-11,52.45,53.05,52.05,52.25,146809,51.4529987704296,52.0415936086042,51.0606022116465,51.2568004910381,149653.707927813,0.0,1.0
2019-11-12,52.34,53.32,52.08,52.49,152524,51.3450897167643,52.3064612857828,51.0900319535553,51.4922384263079,155479.447090994,0.0,1.0
2019-11-13,51.84,52.05,51.46,51.65,186046,50.8545940182854,51.0606022116465,50.4818172874415,50.6682056528635,189651.000586735,0.0,1.0
2019-11-14,52.03,52.41,51.28,51.69,190659,51.0409823837074,51.4137591145513,50.3052388359891,50.7074453087418,194353.386371468,0.0,1.0
2019-11-15,53.26,53.38,51.93,52.53,193887,52.2476018019653,52.3653207696002,50.9428832440116,51.5314780821862,197643.935106158,0.0,1.0
2019-11-18,52.58,52.88,51.88,52.88,158610,51.5805276520341,51.8748250711214,50.8938336741637,51.8748250711214,161683.37509574,0.0,1.0
2019-11-19,53.36,53.62,52.37,53.11,219936,52.3457009416611,52.6007587048701,51.374519458673,52.1004530924217,224197.684793245,0.0,1.0
2019-11-20,52.8,53.52,52.18,52.91,280297,51.7963457593648,52.5026595651743,51.188131093251,51.9042548130301,285728.29575191,0.0,1.0
2019-11-21,52.48,53.0,52.18,53.0,175445,51.4824285123383,51.9925440387563,51.188131093251,51.9925440387563,178844.585736537,0.0,1.0
2019-11-22,52.9,53.12,52.13,53.08,163730,51.8944448990605,52.1102630063912,51.1390815234031,52.0710233505129,166902.584984714,0.0,1.0
2019-11-25,54.72,54.96,52.96,53.13,205123,53.6798492415235,53.9152871767933,51.953304382878,52.1200729203608,209097.65430782,0.0,1.0
2019-11-26,54.62,54.99,54.0,54.42,335156,53.5817501018277,53.9447169187021,52.973535435714,53.3855518224362,341650.294833792,0.0,1.0
2019-11-27,55.44,55.54,54.55,54.55,153067,54.386163047333,54.4842621870288,53.5130807040407,53.5130807040407,156032.968764766,0.0,1.0
2019-11-29,53.74,55.03,53.63,54.98,118323,52.718477672505,53.9839565745804,52.6105686188397,53.9349070047325,120615.736658806,0.0,1.0
2019-12-02,53.47,54.42,53.39,53.65,243850,52.4536099953264,53.3855518224362,52.3751306835698,52.6301884467788,248575.064731707,0.0,1.0
2019-12-03,51.23,53.04,51.08,52.5,308439,50.2561892661412,52.0317836946346,50.1090405565976,51.5020483402775,314415.601356503,0.0,1.0
2019-12-04,52.99,53.74,51.89,51.95,251580,51.9827341247867,52.718477672505,50.9036435881333,50.9625030719508,256454.848411741,0.0,1.0
2019-12-05,53.01,53.47,52.66,53.12,367832,52.0023539527259,52.4536099953264,51.6590069637907,52.1102630063912,374959.455445534,0.0,1.0
2019-12-06,53.45,54.65,53.38,53.9,209226,52.4339901673873,53.6111798437365,52.3653207696002,52.8754362960182,213280.15785752,0.0,1.0
2019-12-09,53.11,53.65,52.8,53.17,186923,52.1004530924217,52.6301884467788,51.7963457593648,52.1593125762391,190544.994155608,0.0,1.0
2019-12-10,52.89,53.37,52.39,52.94,177745,51.884634985091,52.3555108556306,51.3941392866121,51.9336845549388,181189.152678849,0.0,1.0
2019-12-11,54.01,54.24,53.01,53.01,279123,52.9833453496836,53.2089733709838,52.0023539527259,52.0023539527259,284531.547234399,0.0,1.0
2019-12-12,55.28,55.97,53.69,54.12,282861,54.2292044238198,54.9060884877206,52.6694281026571,53.0912544033489,288341.978204123,0.0,1.0
2019-12-13,54.48,55.75,54.23,55.28,154270,53.4444113062537,54.6902703803899,53.1991634570142,54.2292044238198,157259.279213289,0.0,1.0
2019-12-16,54.6,55.66,54.44,55.03,211536,53.5621302738886,54.6019811546637,53.4051716503754,53.9839565745804,215634.918569147,0.0,1.0
2019-12-17,55.55,55.61,54.29,54.98,214277,54.4940721009984,54.5529315848158,53.2580229408317,53.9349070047325,218429.030738224,0.0,1.0
2019-12-18,55.78,55.88,55.0,55.64,167949,54.7687496921465,54.8669367658148,54.0028905175342,54.631287789011,171050.010684165,0.05,1.0
2019-12-19,55.76,55.94,55.27,55.68,148469,54.7491122774129,54.9258490100157,54.2679956164385,54.6705626184783,151210.331923782,0.0,1.0
2019-12-20,55.35,56.19,54.98,55.99,428090,54.3465452753731,55.1713166941863,53.9832531028006,54.9749425468498,435994.254647446,0.0,1.0
2019-12-23,55.47,55.81,54.46,55.57,296946,54.4643697637749,54.798205814247,53.4726803197257,54.5625568374432,302428.811559581,0.0,1.0
2019-12-24,54.83,55.37,54.46,55.37,134406,53.8359724922982,54.3661826901067,53.4726803197257,54.3661826901067,136887.672662629,0.0,1.0
2019-12-26,55.54,55.63,54.67,54.86,291720,54.5331007153427,54.6214690816441,53.678873174429,53.8654286143987,297106.318684747,0.0,1.0
2019-12-27,55.52,56.25,55.32,56.06,137783,54.5134633006091,55.2302289383873,54.3170891532726,55.0436734984176,140327.025597629,0.0,1.0
2019-12-30,54.93,55.42,54.34,55.42,180501,53.9341595659664,54.4152762269408,53.3548558313238,54.4152762269408,183833.770838186,0.0,1.0
2019-12-31,55.0,55.5,54.29,54.84,204428,54.0028905175342,54.4938258858754,53.3057622944897,53.845791199665,208202.559015787,0.0,1.0
2020-01-02,55.24,55.79,54.3,55.79,157958,54.238539494338,54.7785683995133,53.3155810018565,54.7785683995133,160874.536839453,0.0,1.0
2020-01-03,53.73,54.14,53.36,53.79,207237,52.7559146819475,53.1584816839873,52.392622509375,52.8148269261484,211063.42439761,0.0,1.0
2020-01-06,53.29,53.75,52.8,53.12,133420,52.3238915578072,52.7755520966812,51.8427748968328,52.1569735325712,135883.467156585,0.0,1.0
2020-01-07,53.44,53.74,52.8,52.87,137009,52.4711721683096,52.7657333893143,51.8427748968328,51.9115058484006,139538.734460025,0.0,1.0
2020-01-08,53.89,54.11,53.2,53.25,284768,52.9130139998167,53.1290255618868,52.2355231915058,52.2846167283399,290025.956942335,0.0,1.0
2020-01-09,54.51,55.13,54.13,54.54,154013,53.5217738565598,54.1305337133029,53.1486629766205,53.5512299786603,156856.696351275,0.0,1.0
2020-01-10,54.1,54.45,53.07,54.45,250380,53.11920685452,53.4628616123589,52.1078799957371,53.4628616123589,255003.016839047,0.0,1.0
2020-01-13,55.13,55.17,53.93,54.2,143717,54.1305337133029,54.1698085427702,52.952288829284,53.2173939281883,146370.590985931,0.0,1.0
2020-01-14,54.89,55.31,54.56,54.88,181467,53.8948847364991,54.3072704459058,53.5708673933939,53.8850660291323,184817.607064188,0.0,1.0
2020-01-15,54.77,55.54,54.36,54.68,199522,53.7770602480972,54.5331007153427,53.3744932460574,53.6886918817958,203205.974621617,0.0,1.0
2020-01-16,55.65,55.99,55.06,55.27,141856,54.6411064963778,54.9749425468498,54.0618027617352,54.2679956164385,144475.229478073,0.0,1.0
2020-01-17,55.33,56.07,54.9,56.04,141717,54.3269078606394,55.0534922057844,53.904703443866,55.0240360836839,144333.662981785,0.0,1.0
2020-01-21,54.43,55.01,54.38,54.78,172180,53.4432241976252,54.012709224901,53.3941306607911,53.7868789554641,175359.131876936,0.0,1.0
2020-01-22,53.21,54.82,53.15,54.72,271019,52.2453418988726,53.8261537849314,52.1864296546717,53.7279667112631,276023.095377833,0.0,1.0
2020-01-23,50.23,51.67,49.73,51.67,469545,49.319367103559,50.7332609643817,48.8284317352177,50.7332609643817,478214.679853384,0.0,1.0
2020-01-24,50.38,50.66,49.39,50.53,320583,49.4666477140613,49.7415715203324,48.4945956847457,49.6139283245637,326502.245176581,0.0,1.0
2020-01-27,50.18,50.61,48.4,48.64,334270,49.2702735667248,49.6924779834983,47.5225436554301,47.7581926322339,340441.961972955,0.0,1.0
2020-01-28,49.99,50.72,49.62,50.62,250080,49.0837181267552,49.8004837645334,48.7204259541827,49.7022966908651,254697.477638425,0.0,1.0
2020-01-29,49.85,50.64,49.61,50.14,261508,48.9462562236196,49.7219341055988,48.7106072468159,49.2309987372575,266336.484254116,0.0,1.0
2020-01-30,50.15,50.25,49.13,49.19,322280,49.2408174446244,49.3390045182926,48.2393092932083,48.2982215374092,328230.578588098,0.0,1.0
2020-01-31,49.27,50.1,49.04,49.72,358322,48.3767711963438,49.1917239077902,48.1509409269069,48.8186130278509,364938.058150815,0.0,1.0
2020-02-03,49.9,50.93,49.71,49.71,284855,48.9953497604538,50.0066766192367,48.8087943204841,48.8087943204841,290114.563310515,0.0,1.0
2020-02-04,52.75,56.94,52.21,55.8,355046,51.7936813599987,55.9077197466981,51.2634711621902,54.7883871068802,361601.570080024,0.0,1.0
2020-02-05,53.84,54.72,51.95,53.6,632971,52.8639204629826,53.7279667112631,51.0081847706528,52.6282714861788,644658.177856173,0.0,1.0
2020-02-06,53.0,54.41,52.2,54.05,451408,52.0391490441693,53.4235867828916,51.2536524548234,53.0701133176859,459742.798247786,0.0,1.0
2020-02-07,51.55,53.04,51.31,52.61,372427,50.6154364759798,52.0784238736366,50.379787499176,51.6562194568632,379303.492900055,0.0,1.0
2020-02-10,50.77,51.38,50.37,51.34,236732,49.8495773013675,50.4485184507438,49.4568290066945,50.4092436212765,241103.020138754,0.0,1.0
2020-02-11,51.14,52.27,51.02,51.17,292436,50.21286947394,51.3223834063911,50.0950449855381,50.2423255960405,297835.538910231,0.0,1.0
2020-02-12,51.52,51.93,50.8,51.66,200687,50.5859803538793,50.9885473559191,49.879033423468,50.7234422570149,204392.485184032,0.0,1.0
2020-02-13,51.59,51.76,50.81,51.09,224200,50.6547113054471,50.8216293306831,49.8888521308348,50.1637759371059,228339.629264775,0.0,1.0
2020-02-14,50.44,51.67,50.26,51.67,149789,49.5255599582623,50.7332609643817,49.3488232256594,50.7332609643817,152554.704406518,0.0,1.0
2020-02-18,48.57,50.27,48.42,50.27,199866,47.6894616806661,49.3586419330263,47.5421810701637,49.3586419330263,203556.32623833,0.0,1.0
2020-02-19,49.0,49.27,48.4,48.83,188698,48.1116660974396,48.3767711963438,47.5225436554301,47.9447480722035,192182.120263178,0.0,1.0
2020-02-20,49.04,49.09,48.14,48.7,242968,48.1509409269069,48.200034463741,47.2672572638927,47.8171048764348,247454.161655682,0.0,1.0
2020-02-21,48.03,48.99,47.45,48.74,177062,47.1592514828576,48.1018473900727,46.5897664555818,47.8563797059021,180331.273135056,0.0,1.0
2020-02-24,45.22,47.03,45.0,45.95,217831,44.4001947127799,46.1773807461752,44.1841831507098,45.1169603505581,221853.032035572,0.0,1.0
2020-02-25,42.41,45.62,42.28,45.39,278592,41.6411379427023,44.7929430074529,41.5134947469336,44.567112738016,283735.923265532,0.0,1.0
2020-02-26,41.55,43.19,41.29,42.87,352462,40.7967291091554,42.4069971173146,40.5414427176179,42.0927984815762,358969.859098667,0.0,1.0
2020-02-27,40.05,41.73,39.37,40.56,390268,39.3239230041317,40.9734658417582,38.6562509031877,39.8246770798398,397473.909161041,0.0,1.0
2020-02-28,39.93,40.71,38.29,38.29,521671,39.2060985157298,39.9719576903421,37.5958305075706,37.5958305075706,531303.134425444,0.0,1.0
2020-03-02,41.35,41.38,38.6,40.19,280864,40.6003549618189,40.6298110839194,37.9002104359422,39.4613849072673,286049.873478242,0.0,1.0
2020-03-03,41.65,44.19,41.15,42.9,546963,40.8949161828236,43.388867853997,40.4039808144824,42.1222546036767,557062.125965875,0.0,1.0
2020-03-04,43.3,43.35,41.43,42.29,249104,42.5150028983496,42.5640964351838,40.6789046207535,41.5233134543004,253703.456772402,0.0,1.0
2020-03-05,41.42,42.6,40.95,41.87,458112,40.6690859133867,41.8276933826719,40.2076066671459,41.1109277448938,466570.580917683,0.0,1.0
2020-03-06,43.0,43.04,39.52,39.53,470615,42.2204416773449,42.2597165068122,38.80353151369,38.8133502210569,479304.436335603,0.0,1.0
2020-03-09,40.75,41.34,38.93,39.22,673755,40.0112325198094,40.5905362544521,38.2242277790474,38.5089702926853,686195.21371672,0.0,1.0
2020-03-10,39.93,42.49,37.49,42.41,589454,39.2060985157298,41.7196876016369,36.8103339182247,41.6411379427023,600337.679877961,0.0,1.0
2020-03-11,37.77,40.25,37.3,38.62,614983,37.0852577244958,39.5202971514682,36.623778478255,37.9198478506758,626338.047386883,0.0,1.0
2020-03-12,34.41,35.9,32.64,34.87,514278,33.8352655860769,35.3003788009346,32.0948290825211,34.2875824175095,523013.656712125,0.05,1.0
2020-03-13,37.61,37.67,34.82,36.45,636947,36.9818174569123,37.0408153044904,34.2384175445277,35.8411924037345,647766.343498687,0.0,1.0
2020-03-16,35.37,36.22,33.78,34.88,576750,34.7792311473275,35.6150339880182,33.2157881865062,34.2974153921058,586546.821969282,0.0,1.0
2020-03-17,36.12,37.01,33.82,35.95,494875,35.5167042420545,36.3918389811306,33.2551200848916,35.3495436739164,503281.072426612,0.0,1.0
2020-03-18,27.94,35.43,27.76,33.93,482409,27.4733310222316,34.8382289949057,27.2963374794971,33.3632828054516,490603.321784792,0.0,1.0
2020-03-19,30.36,31.77,25.54,27.84,584279,29.8529108745508,31.2393602926377,25.113417119105,27.375001276268,594203.711475319,0.0,1.0
2020-03-20,29.87,32.41,29.41,30.77,763882,29.3710951193292,31.8686706668048,28.9187782878966,30.2560628330016,776857.493644626,0.0,1.0
2020-03-23,31.27,32.05,28.52,30.15,401420,30.7477115628196,31.5146835813358,28.0436435488205,29.6464184080273,408238.622063129,0.0,1.0
2020-03-24,34.58,34.77,31.55,32.27,334588,34.002426154215,34.1892526715459,31.0230348515177,31.7310090224557,340271.396738722,0.0,1.0
2020-03-25,35.69,36.71,33.17,34.6,683446,35.093886334411,36.0968497432398,32.6159767361282,34.0220921034077,695055.187321401,0.0,1.0
2020-03-26,38.77,39.3,35.91,36.65,372095,38.1224425100901,38.6435901636972,35.310211775531,36.0378518956617,378415.50016586,0.0,1.0
2020-03-27,35.16,38.65,34.83,37.05,296550,34.5727386808039,38.0044468149338,34.248250519124,36.4311708795161,301587.273610734,0.0,1.0
2020-03-30,36.57,36.84,34.39,35.13,301219,35.9591880988908,36.2246784129925,33.8155996368842,34.5432397570149,306335.582430455,0.0,1.0
2020-03-31,36.08,37.53,35.17,36.33,429698,35.4773723436691,36.9031536601414,34.5825716554003,35.7231967085781,436996.959352503,0.0,1.0
2020-04-01,33.95,35.56,33.5,34.36,367822,33.3829487546443,34.9660576646584,32.9404648978081,33.7861007130951,374069.917902705,0.0,1.0
2020-04-02,34.83,35.28,33.2,33.76,552684,34.248250519124,34.6907343759603,32.6454756599173,33.1961222373134,562072.03078157,0.0,1.0
2020-04-03,32.21,35.66,31.66,34.38,484843,31.6720111748776,35.064387410622,31.1311975720777,33.8057666622878,493078.666326921,0.0,1.0
2020-04-06,35.13,35.25,33.83,33.83,618197,34.5432397570149,34.6612354521712,33.264953059488,33.264953059488,628697.851237006,0.0,1.0
2020-04-07,35.35,38.37,35.16,36.7,429579,34.7595651981348,37.7291235262357,34.5727386808039,36.0870167686435,436875.937988282,0.0,1.0
2020-04-08,35.93,36.3,35.18,35.76,592597,35.3298777247237,35.693697784789,34.5924046299967,35.1627171565856,602663.003135727,0.0,1.0
2020-04-09,37.33,37.69,36.0,36.84,476189,36.7064941682142,37.0604812536832,35.3987085468982,36.2246784129925,484277.667285184,0.0,1.0
2020-04-13,32.11,34.96,31.88,33.9,514738,31.5736814289139,34.3760791888767,31.3475230131976,33.3337838816625,523481.470388946,0.0,1.0
2020-04-14,34.8,35.11,33.0,33.0,366968,34.2187515953349,34.5235738078221,32.44881616799,32.44881616799,373201.411641827,0.0,1.0
2020-04-15,32.23,33.74,31.79,33.53,358949,31.6916771240703,33.1764562881207,31.2590262418304,32.9699638215971,365046.198871351,0.0,1.0
2020-04-16,31.54,32.23,30.68,32.23,410065,31.0132018769214,31.6916771240703,30.1675660616344,31.6916771240703,417030.46822858,0.0,1.0
2020-04-17,33.0,34.23,32.39,32.55,365672,32.44881616799,33.6582720433424,31.849004717612,32.0063323111538,371883.397456699,0.0,1.0
2020-04-20,31.6,32.49,30.97,32.09,359910,31.0721997244996,31.9473344635756,30.4527223249288,31.5540154797212,366023.522661402,0.0,1.0
2020-04-21,29.5,30.25,28.54,28.73,461208,29.0072750592638,29.7447481539909,28.0633094980132,28.2501360153441,469042.196214666,0.0,1.0
2020-04-22,30.45,30.89,29.84,30.4,305167,29.9414076459181,30.3740585281579,29.3415961955401,29.8922427729363,310350.644161074,0.0,1.0
2020-04-23,31.1,32.08,30.5,30.83,443278,30.5805509946815,31.5441825051249,29.9905725188999,30.3150606805798,450807.63268123,0.0,1.0
2020-04-24,31.62,32.08,31.17,31.51,509318,31.0918656736923,31.5441825051249,30.649381816856,30.9837029531323,517969.404892502,0.0,1.0
2020-04-27,32.96,33.42,32.34,32.67,1024234,32.4094842696046,32.8618011010372,31.7998398446302,32.1243280063101,1041631.89883465,0.0,1.0
2020-04-28,35.64,35.96,34.06,34.12,988272,35.0447214614292,35.3593766485128,33.4911114752043,33.5501093227824,1005059.03916988,0.0,1.0
2020-04-29,33.62,36.64,33.19,36.17,889323,33.0584605929644,36.0280189210653,32.6356426853209,35.5658691150364,904429.266327156,0.0,1.0
2020-04-30,34.19,34.77,32.41,32.94,554697,33.618940144957,34.1892526715459,31.8686706668048,32.3898183204119,564119.224110783,0.0,1.0
2020-05-01,33.13,33.6,32.81,33.21,465714,32.5766448377427,33.0387946437717,32.2619896506592,32.6553086345136,473624.736274993,0.0,1.0
2020-05-04,31.62,33.02,31.01,32.58,266971,31.0918656736923,32.4684821171828,30.4920542233143,32.0358312349429,271505.83720496,0.0,1.0
2020-05-05,32.14,33.13,31.84,32.19,371520,31.603180352703,32.5766448377427,31.3081911148122,31.6523452256848,377830.733069836,0.0,1.0
2020-05-06,31.59,32.59,31.56,32.23,234033,31.0623667499032,32.0456642095393,31.0328678261141,31.6916771240703,238008.343972149,0.0,1.0
2020-05-07,31.61,32.58,31.36,32.34,305652,31.0820326990959,32.0358312349429,30.8362083341869,31.7998398446302,310843.882494243,0.0,1.0
2020-05-08,34.74,34.84,32.39,32.59,388421,34.1597537477568,34.2580834937204,31.849004717612,32.0456642095393,395018.81774795,0.0,1.0
2020-05-11,32.71,34.05,32.34,33.94,395558,32.1636599046956,33.4812785006079,31.7998398446302,33.3731157800479,402277.048642436,0.0,1.0
2020-05-12,31.61,33.43,31.56,32.81,292455,31.0820326990959,32.8716340756335,31.0328678261141,32.2619896506592,297422.714900783,0.0,1.0
2020-05-13,28.48,31.41,28.16,31.41,363972,28.004311650435,30.8853732071687,27.6896564633515,30.8853732071687,370154.520824974,0.0,1.0
2020-05-14,28.29,28.31,26.48,27.53,390238,27.8174851331042,27.8371510822969,26.0377167311629,27.0701790637808,396866.681771389,0.0,1.0
2020-05-15,27.88,28.05,27.37,27.89,306962,27.4143331746534,27.5814937427915,26.912851470239,27.4241661492498,312176.134486926,0.0,1.0
2020-05-18,30.88,31.07,29.28,29.28,319516,30.3642255535616,30.5510520708924,28.7909496181439,28.7909496181439,324943.379919093,0.0,1.0
2020-05-19,30.54,31.65,30.25,30.5,311570,30.0299044172853,31.1213645974814,29.7447481539909,29.9905725188999,316862.407145157,0.0,1.0
2020-05-20,31.53,32.14,31.18,31.37,333560,31.003368902325,31.603180352703,30.6592147914524,30.8460413087833,339225.934869655,0.0,1.0
2020-05-21,30.43,32.02,30.25,31.33,397700,29.9217416967254,31.4851846575467,29.7447481539909,30.8067094103978,404455.43319841,0.0,1.0
2020-05-22,31.02,31.12,29.41,30.45,283990,30.5018871979106,30.6002169438742,28.9187782878966,29.9414076459181,288813.926261043,0.0,1.0
2020-05-26,32.86,33.59,32.56,33.02,362294,32.311154523641,33.0289616691753,32.0161652857502,32.4684821171828,368448.017890835,0.0,1.0
2020-05-27,35.25,35.47,33.79,33.9,480169,34.6612354521712,34.8775608932911,33.2256211611025,33.3337838816625,488325.27257593,0.0,1.0
2020-05-28,34.43,35.85,34.28,35.85,537290,33.8549315352696,35.2512139279528,33.7074369163242,35.2512139279528,546416.544388167,0.0,1.0
2020-05-29,34.04,34.31,32.87,34.05,528518,33.4714455260115,33.7369358401133,32.3209874982373,33.4812785006079,537495.540968463,0.0,1.0
2020-06-01,34.57,35.15,33.78,34.2,460899,33.9925931796187,34.5629057062076,33.2157881865062,33.6287731195533,468727.947462193,0.0,1.0
2020-06-02,34.96,35.64,34.53,34.94,423256,34.3760791888767,35.0447214614292,33.9532612812332,34.356413239684,430445.533904517,0.0,1.0
2020-06-03,36.59,37.78,35.21,35.93,730056,35.9788540480835,37.1489780250504,34.6219035537857,35.3298777247237,742456.916618302,0.0,1.0
2020-06-04,37.06,37.11,35.96,36.04,600700,36.4410038541125,36.4901687270943,35.3593766485128,35.4380404452837,610903.642751534,0.0,1.0
2020-06-05,39.01,40.04,38.86,39.12,401864,38.3584339004028,39.3712302838279,38.2109392814574,38.4665966209627,408690.163959884,0.0,1.0
2020-06-08,40.75,41.41,39.59,39.65,434299,40.0693714801695,40.7183478035293,38.9287464269917,38.9877442745698,441676.113106956,0.0,1.0
2020-06-09,38.86,40.3,38.83,39.99,415183,38.2109392814574,39.6268876233333,38.1814403576683,39.3220654108461,422235.403876328,0.0,1.0
2020-06-10,37.43,38.88,37.11,38.78,282700,36.8048239141778,38.2306052306501,36.4901687270943,38.1322754846865,287502.013993439,0.0,1.0
2020-06-11,32.6,35.64,32.55,35.64,422898,32.0554971841356,35.0447214614292,32.0063323111538,35.0447214614292,430081.452825601,0.0,1.0
2020-06-12,33.89,34.99,33.1,34.03,437174,33.3239509070661,34.4055781126658,32.5471459139536,33.4616125514152,444599.948587081,0.0,1.0
2020-06-15,34.59,35.02,32.1,32.27,262069,34.0122591288114,34.4350770364549,31.5638484543176,31.7310090224557,266520.570588067,0.0,1.0
2020-06-16,35.28,36.71,34.73,36.37,197820,34.6907343759603,36.0968497432398,34.1499207731604,35.7625286069636,201180.22075763,0.0,1.0
2020-06-17,34.55,35.3,34.32,35.3,187233,34.0220921034077,34.7606324529752,33.795606396207,34.7606324529752,190138.223432534,0.05,1.0
2020-06-18,33.57,34.8,33.32,33.96,267425,33.0570660466396,34.2682722199302,32.8108859301171,33.4411070284147,271574.532275002,0.0,1.0
2020-06-19,33.35,34.16,33.02,34.16,577188,32.8404275440998,33.6380511216326,32.5154697902901,33.6380511216326,586144.007234716,0.0,1.0
2020-06-22,33.7,33.86,32.33,33.06,388694,33.1850797072313,33.3426349818057,31.836012668688,32.5548586089337,394725.217343553,0.0,1.0
2020-06-23,34.19,34.72,33.85,34.3,400927,33.6675927356153,34.189494582643,33.3327877771448,33.7759119868852,407148.032163859,0.0,1.0
2020-06-24,31.21,33.77,31.15,33.63,534776,30.7331257466673,33.2540101398576,30.6740425187019,33.116149274605,543073.916320077,0.0,1.0
2020-06-25,31.54,31.58,30.36,30.84,441998,31.058083500477,31.0974723191206,29.8961133504908,30.368779174214,448856.315290217,0.0,1.0
2020-06-26,29.88,31.55,29.67,31.22,1114603,29.4234475267677,31.0679307051379,29.2166562288888,30.7429729513282,1131897.87191666,0.0,1.0
2020-06-29,31.93,32.11,30.41,30.41,341161,31.4421244822521,31.6193741661483,29.9453493737953,29.9453493737953,346454.665814609,0.0,1.0
2020-06-30,32.55,32.67,31.44,31.7,356403,32.0526511712278,32.1708176271586,30.959611453868,31.2156387750514,361933.170146425,0.0,1.0
2020-07-01,31.37,32.93,31.31,32.85,259378,30.8906810212417,32.426844948342,30.8315977932763,32.3480673110548,263402.670028702,0.0,1.0
2020-07-02,32.02,33.11,31.82,32.34,269580,31.5307493242002,32.6040946322382,31.3338052309822,31.8458598733489,273762.970592484,0.0,1.0
2020-07-06,32.68,33.31,32.25,33.05,295361,32.1806648318195,32.8010387254562,31.7572350314008,32.5450114042728,299944.004589238,0.0,1.0
2020-07-07,30.83,32.56,30.76,32.15,290270,30.3589319695531,32.0624983758887,30.2900015369268,31.6587629847918,294774.009473553,0.0,1.0
2020-07-08,31.02,31.39,30.47,30.81,229750,30.5460288581102,30.9103754305635,30.0044326017607,30.3392375602313,233314.943592341,0.0,1.0
2020-07-09,30.3,31.16,29.8,30.79,272183,29.8370301225254,30.6838897233628,29.3446698894805,30.3195431509095,276406.360356014,0.0,1.0
2020-07-10,31.38,31.44,30.42,30.49,526054,30.9005282259026,30.959611453868,29.9551965784562,30.0241270110825,534216.580354843,0.0,1.0
2020-07-13,31.86,32.73,31.35,32.04,276033,31.3731940496258,32.229900855124,30.8709866119199,31.550443733522,280316.099345482,0.0,1.0
2020-07-14,32.46,32.47,31.48,31.89,389357,31.9640263292797,31.9738735339406,30.9990002725116,31.4027356636085,395398.504863039,0.0,1.0
2020-07-15,33.07,34.43,32.74,33.56,1058210,32.5647058135946,33.9039256474769,32.2397480597849,33.0472188419787,1074629.84312884,0.0,1.0
2020-07-16,33.24,33.64,32.71,32.88,483496,32.7321082928299,33.1259964792659,32.2102064458022,32.3776089250375,490998.224013591,0.0,1.0
2020-07-17,33.85,34.52,33.24,33.29,393897,33.3327877771448,33.992550489425,32.7321082928299,32.7813443161344,400008.950320749,0.0,1.0
2020-07-20,33.06,33.85,32.6,33.65,209742,32.5548586089337,33.3327877771448,32.1018871945323,33.1358436839268,212996.48704655,0.0,1.0
2020-07-21,33.59,34.24,33.35,33.64,244768,33.0767604559614,33.7168287589198,32.8404275440998,33.1259964792659,248565.972201132,0.0,1.0
2020-07-22,33.26,33.93,33.075,33.31,332113,32.7518027021517,33.411565414432,32.5696294159251,32.8010387254562,337266.271431047,0.0,1.0
2020-07-23,33.59,34.1,33.05,33.05,253126,33.0767604559614,33.5789678936673,32.5450114042728,32.5450114042728,257053.660116452,0.0,1.0
2020-07-24,32.49,33.56,32.46,33.53,183243,31.9935679432624,33.0472188419787,31.9640263292797,33.017677227996,186086.312116176,0.0,1.0
2020-07-27,33.15,33.18,32.01,32.32,666407,32.6434834508818,32.6730250648645,31.5209021195393,31.8261654640271,676747.384611713,0.0,1.0
2020-07-28,32.03,33.03,31.88,32.81,530960,31.5405965288611,32.525316994951,31.3928884589476,32.3086784924112,539198.704895709,0.0,1.0
2020-07-29,33.75,35.055,32.53,32.53,398705,33.2343157305358,34.5193759387832,32.032956761906,32.032956761906,404891.554232793,0.0,1.0
2020-07-30,32.47,32.99,31.9276,32.69,430522,31.9738735339406,32.4859281763074,31.4397611531334,32.1905120364804,437202.246551738,0.0,1.0
2020-07-31,31.6,32.33,30.83,32.13,393409,31.1171667284424,31.836012668688,30.3589319695531,31.6390685754701,399513.378209877,0.0,1.0
2020-08-03,32.51,32.615,31.64,31.95,480932,32.0132623525842,32.1166580015237,31.156555547086,31.4618188915739,488394.439398267,0.0,1.0
2020-08-04,32.73,32.8,32.15,32.53,231458,32.229900855124,32.2988312877503,31.6587629847918,32.032956761906,235049.445980396,0.0,1.0
2020-08-05,33.23,33.39,32.82,33.32,281089,32.722261088169,32.8798163627434,32.3185256970721,32.8108859301171,285450.551379445,0.0,1.0
2020-08-06,33.23,33.42,32.86,33.28,169650,32.722261088169,32.9093579767261,32.3579145157157,32.7714971114735,172282.394691798,0.0,1.0
2020-08-07,34.36,34.42,32.82,32.85,223832,33.8349952148506,33.894078442816,32.3185256970721,32.3480673110548,227305.116231386,0.0,1.0
2020-08-10,35.22,35.9,34.56,34.67,273345,34.681854815688,35.3514647326292,34.0319393080686,34.1402585593385,277586.390669199,0.0,1.0
2020-08-11,36.4,37.19,35.77,35.77,393172,35.8438249656741,36.6217541338852,35.2234510720375,35.2234510720375,399272.700770785,0.0,1.0
2020-08-12,36.51,38.01,35.93,37.63,284160,35.952144216944,37.429224916079,35.3810063466119,37.0550311389648,288569.202921435,0.0,1.0
2020-08-13,36.0,36.44,35.63,36.03,277197,35.4499367792382,35.8832137843177,35.0855902067849,35.4794783932209,281498.160691909,0.0,1.0
2020-08-14,35.97,36.41,35.29,35.54,203542,35.4203951652555,35.853672170335,34.7507852483143,34.9969653648368,206700.283998573,0.0,1.0
2020-08-17,35.92,36.24,35.4,36.0,211384,35.371159141951,35.6862696910997,34.8591044995842,35.4499367792382,214663.965337642,0.0,1.0
2020-08-18,35.11,36.18,35.06,35.8,250560,34.5735355644181,35.6271864631343,34.5242995411136,35.2529926860202,254447.844467887,0.0,1.0
2020-08-19,34.97,35.52,34.78,35.05,173469,34.4356746991655,34.977270955515,34.2485778106084,34.5144523364527,176160.652666027,0.0,1.0
2020-08-20,34.13,34.63,34.03,34.4,164422,33.60850950765,34.1008697406949,33.510037461041,33.8743840334942,166973.273799085,0.0,1.0
2020-08-21,33.75,34.25,33.585,33.86,181509,33.2343157305358,33.7266759635807,33.0718368536309,33.3426349818057,184325.406295983,0.0,1.0
2020-08-24,34.99,35.15,33.64,34.23,267214,34.4553691084873,34.6129243830617,33.1259964792659,33.7069815542589,271360.258268047,0.0,1.0
2020-08-25,35.08,35.37,34.44,35.37,148044,34.5439939504354,34.8295628856015,33.9137728521378,34.8295628856015,150341.142586222,0.0,1.0
2020-08-26,34.06,35.16,34.0,35.13,209317,33.5395790750237,34.6227715877226,33.4804958470583,34.5932299737399,212564.892482777,0.0,1.0
2020-08-27,33.95,34.91,33.82,34.61,234683,33.4312598237538,34.3765914712001,33.3032461631621,34.0811753313731,238324.487081964,0.0,1.0
2020-08-28,34.35,34.41,33.715,34.08,185583,33.8251480101897,33.8842312381551,33.1998505142226,33.5592734843455,188462.621008476,0.0,1.0
2020-08-31,33.68,34.185,33.46,34.06,320852,33.1653852979095,33.6626691332849,32.9487467953697,33.5395790750237,325830.538766005,0.0,1.0
2020-09-01,33.96,34.02,33.01,33.51,212801,33.4411070284147,33.5001902563801,32.5056225856292,32.9979828186742,216102.952389091,0.0,1.0
2020-09-02,35.16,35.27,33.9,33.9,207165,34.6227715877226,34.7310908389925,33.3820238004493,33.3820238004493,210379.500715157,0.0,1.0
2020-09-03,34.12,35.35,33.92,35.16,293607,33.598662302989,34.8098684762797,33.4017182097711,34.6227715877226,298162.788436633,0.0,1.0
2020-09-04,33.95,35.025,33.53,34.86,191649,33.4312598237538,34.4898343248005,33.017677227996,34.3273554478956,194622.744829286,0.0,1.0
2020-09-08,32.33,33.58,32.3,33.58,263579,31.836012668688,33.0669132513005,31.8064710547053,33.0669132513005,267668.855352016,0.0,1.0
2020-09-09,32.02,32.92,31.9,32.59,288506,31.5307493242002,32.4169977436811,31.4125828682694,32.0920399898714,292982.638154741,0.0,1.0
2020-09-10,31.34,32.3,31.26,32.03,191562,30.861139407259,31.8064710547053,30.7823617699718,31.5405965288611,194534.39488329,0.0,1.0
2020-09-11,31.4,31.85,31.05,31.51,227981,30.9202226352244,31.3633468449649,30.5755704720929,31.0285418864943,231518.494690426,0.0,1.0
2020-09-14,32.4,32.51,31.41,31.71,303220,31.9049431013143,32.0132623525842,30.9300698398853,31.2254859797123,307924.949710858,0.0,1.0
2020-09-15,32.27,33.3,32.08,32.67,194670,31.7769294407227,32.7911915207953,31.5898325521656,32.1708176271586,197690.620540243,0.0,1.0
2020-09-16,32.41,33.1,32.14,32.47,353385,31.9147903059752,32.5942474275773,31.648915780131,31.9738735339406,358868.34098533,0.0,1.0
2020-09-17,32.58,33.06,31.66,32.11,294239,32.131428808515,32.6048200248467,31.2240956438792,31.6678999091902,298346.727035667,0.05,1.0
2020-09-18,31.79,33.23,31.79,33.12,1375904,31.3523057649691,32.7724794139642,31.3523057649691,32.6639939268882,1395112.32404706,0.0,1.0
2020-09-21,30.03,30.94,28.55,30.7,529009,29.6165379717528,30.5140088193817,28.15691505473,30.2773132112158,536394.236394262,0.0,1.0
2020-09-22,30.42,30.51,29.28,29.83,420991,30.0011683350223,30.0899291880845,28.8768641962345,29.4192916316146,426868.249829127,0.0,1.0
2020-09-23,29.86,30.79,29.84,30.25,513108,29.4488785826353,30.366074064278,29.4291539486215,29.8335089459048,520271.250295906,0.0,1.0
2020-09-24,29.8,30.29,29.25,29.91,326739,29.3897046805939,29.8729582139325,28.8472772452138,29.4981901676699,331300.443669625,0.0,1.0
2020-09-25,30.43,30.685,29.58,29.58,260384,30.0110306520292,30.2625197357054,29.1727337064418,29.1727337064418,264019.093908201,0.0,1.0
2020-09-28,31.3,32.25,30.98,30.99,420646,30.8690522316305,31.805972347287,30.5534580874093,30.5633204044162,426518.433452551,0.0,1.0
2020-09-29,31.17,31.55,30.54,31.32,260060,30.7408421105406,31.1156101568032,30.1195161391052,30.8887768656443,263690.570702373,0.0,1.0
2020-09-30,31.12,32.2,30.92,31.47,368881,30.6915305255061,31.7566607622524,30.4942841853679,31.0367116207479,374030.767558494,0.0,1.0
2020-10-01,31.24,31.99,30.73,31.36,567811,30.809878329589,31.5495521051073,30.3069001622366,30.9282261336719,575737.932173672,0.0,1.0
2020-10-02,31.41,32.06,30.4001,30.5,415992,30.9775377187065,31.6185883241557,29.9815423241786,30.0800668710776,421799.461230568,0.0,1.0
2020-10-05,32.26,32.46,31.78,31.88,504772,31.8158346642939,32.0130810044321,31.3424434479622,31.4410666180313,511818.875469423,0.0,1.0
2020-10-06,32.89,33.96,32.63,32.65,436468,32.4371606357293,33.4924285554687,32.1807403935496,32.2004650275634,442561.316670473,0.0,1.0
2020-10-07,33.61,34.1,33.25,33.25,343610,33.1472474602268,33.6305009935655,32.792204047978,32.792204047978,348406.971464441,0.0,1.0
2020-10-08,34.12,34.16,33.625,34.09,169440,33.6502256275793,33.6896748956069,33.1620409357372,33.6206386765585,171805.46912178,0.0,1.0
2020-10-09,34.06,34.78,33.91,34.64,221894,33.5910517255378,34.3011385500354,33.4431169704341,34.1630661119386,224991.753808476,0.0,1.0
2020-10-12,34.45,34.55,33.98,34.17,121490,33.9756820888073,34.0743052588764,33.5121531894825,33.6995372126138,123186.062580294,0.0,1.0
2020-10-13,33.24,34.4547,33.23,33.98,237937,32.7823417309711,33.9803173778006,32.7724794139642,33.5121531894825,241258.72229951,0.0,1.0
2020-10-14,33.08,33.9,33.04,33.33,195792,32.6245446588606,33.4332546534272,32.5850953908329,32.8711025840333,198525.356529105,0.0,1.0
2020-10-15,34.0,34.03,32.49,32.49,155226,33.5318778234963,33.5614647745171,32.0426679554528,32.0426679554528,157393.034406855,0.0,1.0
2020-10-16,33.88,34.525,33.78,34.01,145270,33.4135300194134,34.0496494663592,33.3149068493443,33.5417401405033,147298.043551233,0.0,1.0
2020-10-19,33.63,34.25,33.5,34.06,194777,33.1669720942407,33.7784357486691,33.0387619731508,33.5910517255378,197496.186609613,0.0,1.0
2020-10-20,33.48,34.34,33.41,34.21,260600,33.019037339137,33.8671966017313,32.9500011200886,33.7389864806415,264238.109378753,0.0,1.0
2020-10-21,33.56,33.91,33.395,33.42,225816,33.0979358751923,33.4431169704341,32.9352076445783,32.9598634370955,228968.506935811,0.0,1.0
2020-10-22,34.54,34.58,33.4,33.85,220915,34.0644429418695,34.1038922098972,32.9401388030817,33.3839430683927,223999.086467411,0.0,1.0
2020-10-23,34.64,34.98,34.4,34.93,173157,34.1630661119386,34.4983848901736,33.9263705037728,34.449073305139,175574.360344193,0.0,1.0
2020-10-26,33.94,34.235,33.1,34.03,268175,33.4727039214549,33.7636422731587,32.6442692928744,33.5614647745171,271918.860255744,0.0,1.0
2020-10-27,33.1,33.96,32.77,33.75,349869,32.6442692928744,33.4924285554687,32.3188128316463,33.2853198983236,354753.350307885,0.0,1.0
2020-10-28,31.61,33.49,31.215,32.38,425223,31.1747840588447,33.0288996561439,30.7852225370717,31.9341824683768,431159.330715124,0.0,1.0
2020-10-29,31.39,31.64,30.14,31.07,443530,30.9578130846927,31.2043710098654,29.7250234588288,30.6422189404715,449721.905804904,0.0,1.0
2020-10-30,30.88,31.7,30.25,31.16,530546,30.4548349173402,31.2635449119069,29.8335089459048,30.7309797935337,537952.69370092,0.0,1.0
2020-11-02,31.79,32.23,31.25,31.54,391278,31.3523057649691,31.7862477132732,30.8197406465959,31.1057478397963,396740.441141595,0.0,1.0
2020-11-03,32.32,33.5,32.11,32.68,412865,31.8750085663353,33.0387619731508,31.6678999091902,32.2300519785841,418628.806710126,0.0,1.0
2020-11-04,31.15,32.01,30.8,31.59,389103,30.7211174765268,31.5692767391211,30.3759363812849,31.1550594248309,394535.077028399,0.0,1.0
2020-11-05,32.96,33.2,31.34,31.34,345361,32.5061968547776,32.7428924629435,30.9085014996581,30.9085014996581,350182.416320627,0.0,1.0
2020-11-06,32.69,33.24,32.29,33.24,160717,32.239914295591,32.7823417309711,31.8454216153146,32.7823417309711,162960.691577226,0.0,1.0
2020-11-09,34.81,38.12,34.76,36.81,601972,34.3307255010561,37.5951524303435,34.2814139160216,36.3031889024383,610375.837217754,0.0,1.0
2020-11-10,34.84,36.11,34.73,35.46,438441,34.3603124520768,35.6128267119545,34.2518269650008,34.9717761065053,444561.860760284,0.0,1.0
2020-11-11,34.14,35.12,33.7,34.98,250445,33.6699502615931,34.6364573282703,33.236008313289,34.4983848901736,253941.340381281,0.0,1.0
2020-11-12,34.07,34.12,33.115,33.73,432830,33.6009140425447,33.6502256275793,32.6590627683848,33.2655952643098,438872.528328494,0.0,1.0
2020-11-13,35.63,35.84,34.46,34.55,157958,35.1394354956228,35.3465441527679,33.9855444058142,34.0743052588764,160163.174525131,0.0,1.0
2020-11-16,37.23,37.279,36.23,36.53,217743,36.7174062167285,36.7657315700624,35.7311745160374,36.0270440262448,220782.803723936,0.0,1.0
2020-11-17,37.01,37.3,36.3325,36.65,244661,36.5004352425765,36.7864424357769,35.8322632653583,36.1453918303277,248076.592780948,0.0,1.0
2020-11-18,36.95,37.44,36.73,37.2,326419,36.441261340535,36.9245148738736,36.224290366383,36.6878192657078,330975.976305844,0.0,1.0
2020-11-19,37.0,37.14,36.23,36.61,249717,36.4905729255696,36.6286453636663,35.7311745160374,36.1059425623,253203.17712868,0.0,1.0
2020-11-20,37.12,37.25,36.33,36.79,252193,36.6089207296525,36.7371308507423,35.8297976861065,36.2834642684244,255713.743355931,0.0,1.0
2020-11-23,38.41,38.54,37.5,37.51,254449,37.881159623544,38.0093697446338,36.9836887759151,36.993551092922,258001.238270584,0.0,1.0
2020-11-24,40.43,40.45,38.9,39.1,234578,39.8733476589399,39.8930722929537,38.3644131568826,38.5616594970208,237852.828940326,0.0,1.0
2020-11-25,39.69,40.1,39.02,40.0,139530,39.1435362004285,39.5478911977119,38.4827609609655,39.4492680276428,141477.910213421,0.0,1.0
2020-11-27,39.81,40.09,39.53,39.53,77087,39.2618840045115,39.538028880705,38.985739128318,38.985739128318,78163.1739742129,0.0,1.0
2020-11-30,38.48,40.01,38.15,39.36,278834,37.9501958425923,39.4591303446497,37.6247393813643,38.8180797392005,282726.665351171,0.0,1.0
2020-12-01,39.16,39.84,38.87,39.07,193069,38.6208333990623,39.2914709555322,38.3348262058619,38.5320725460001,195764.342055435,0.0,1.0
2020-12-02,40.21,40.3,38.86,39.1,159812,39.6563766847879,39.7451375378501,38.3249638888549,38.5616594970208,162043.057314034,0.0,1.0
2020-12-03,40.98,41.25,39.78,40.3,195530,40.41577509432,40.6820576535066,39.2322970534907,39.7451375378501,198259.69887501,0.0,1.0
2020-12-04,42.62,42.82,41.08,41.43,235504,42.0331950834534,42.2304414235916,40.5143982643891,40.859579359631,238791.756374266,0.0,1.0
2020-12-07,43.02,43.165,42.09,42.46,256777,42.4276877637298,42.57069136033,41.5104922820871,41.8753980113428,260361.738342087,0.0,1.0
2020-12-08,44.25,44.28,42.37,42.37,486716,43.6407527555798,43.6703397066005,41.7866371582806,41.7866371582806,493510.804468108,0.0,1.0
2020-12-09,44.33,45.25,44.12,44.5,307959,43.7196512916351,44.6269844562709,43.51254263449,43.8873106807526,312258.265257756,0.0,1.0
2020-12-10,42.8,44.01,42.49,43.76,178668,42.2107167895778,43.4040571474139,41.9049849623635,43.1574992222412,181162.2967248,0.0,1.0
2020-12-11,42.29,42.725,41.25,42.14,226348,41.7077386222253,42.1367494120259,40.6820576535066,41.5598038671217,229507.933928096,0.0,1.0
2020-12-14,42.06,43.06,42.01,43.06,257662,41.4809053310664,42.4671370317574,41.4315937460318,42.4671370317574,261259.093395043,0.0,1.0
2020-12-15,41.97,42.75,41.695,42.52,262271,41.3921444780042,42.1614052045432,41.1209307603141,41.9345719133843,265932.437393994,0.0,1.0
2020-12-16,40.86,42.63,40.71,42.63,275363,40.2974272902371,42.0430574004603,40.1494925351334,42.0430574004603,279207.208414664,0.0,1.0
2020-12-17,40.77,40.83,39.63,40.78,339855,40.2579780222094,40.3172244946483,39.132295045871,40.2678524342826,344177.453282826,0.05,1.0
2020-12-18,41.53,41.98,40.475,40.84,670179,41.0084333397684,41.4527818830599,39.9666828660517,40.3270989067214,678702.686332791,0.0,1.0
2020-12-21,41.04,41.17,40.52,40.52,261767,40.5245871481843,40.6529545051352,40.0111177203808,40.0111177203808,265096.289339528,0.0,1.0
2020-12-22,40.78,41.1,40.63,40.91,167394,40.2678524342826,40.5838336206232,40.1197362531854,40.3962197912335,169523.004266011,0.0,1.0
2020-12-23,41.4,41.72,41.06,41.25,120424,40.8800659828175,41.1960471691581,40.5443359723306,40.7319498017204,121955.615289259,0.0,1.0
2020-12-24,41.57,41.84,41.0384,41.45,102649,41.047930988061,41.3145401140359,40.5230072422526,40.9294380431833,103954.543561309,0.0,1.0
2020-12-28,42.0,42.29,41.64,42.2,167712,41.4725307072062,41.7588886573274,41.117051872573,41.6700189486691,169845.048755997,0.0,1.0
2020-12-29,41.65,42.47,41.491,42.37,161231,41.1269262846461,41.936628074644,40.9699231326831,41.8378839539125,163281.620015134,0.0,1.0
2020-12-30,41.68,42.34,41.59,41.92,147163,41.1565495208656,41.8082607176931,41.0676798122073,41.393535410621,149034.695848113,0.0,1.0
2020-12-31,41.9,42.245,41.36,41.85,233455,41.3737865864747,41.7144538029982,40.840568334525,41.324414526109,236424.202545621,0.0,1.0
2021-01-04,40.6,42.52,40.21,42.46,361468,40.090113016966,41.9860001350097,39.7050109461134,41.9267536625708,366065.338698081,0.0,1.0
2021-01-05,41.05,41.48,40.18,40.65,335112,40.5344615602575,40.9590612794027,39.6753877098939,40.1394850773317,339374.129333139,0.0,1.0
2021-01-06,43.51,44.02,41.38,41.86,372069,42.963566930251,43.4671619459813,40.8603171586712,41.3342889381822,376801.167749445,0.0,1.0
2021-01-07,44.42,44.565,43.29,43.66,123461,43.8621384289071,44.0053174039677,42.7463298646418,43.1116831113481,125031.24144047,0.0,1.0
2021-01-08,43.74,44.85,43.14,44.57,203693,43.1906784079333,44.2867381480523,42.5982136835446,44.0102546100043,206283.673894863,0.0,1.0
2021-01-11,43.54,43.74,42.81,42.81,137244,42.9931901664704,43.1906784079333,42.2723580851309,42.2723580851309,138989.54082873,0.0,1.0
2021-01-12,44.03,44.395,43.37,43.61,149763,43.4770363580545,43.8374523987243,42.825325161227,43.0623110509824,151667.764005225,0.0,1.0
2021-01-13,42.78,43.94,42.53,43.94,138541,42.2427348489114,43.3881666493962,41.9958745470828,43.3881666493962,140303.036751721,0.0,1.0
2021-01-14,43.36,44.06,42.932,43.25,174395,42.8154507491538,43.5066595942739,42.3928259124232,42.7068322163492,176613.046638297,0.0,1.0
2021-01-15,42.26,42.78,41.58,42.74,148862,41.7292654211079,42.2427348489114,41.0578054001341,42.2032372006189,150755.304616934,0.0,1.0
2021-01-19,44.95,45.545,42.26,43.0,438550,44.3854822687838,44.9730097871359,41.7292654211079,42.4599719145206,444127.70780828,0.0,1.0
2021-01-20,47.76,47.85,45.5,45.5,311152,47.1601920613373,47.2490617699956,44.9285749328067,44.9285749328067,315109.39354683,0.0,1.0
2021-01-21,47.34,48.0,47.26,47.65,295174,46.7454667542653,47.3971779510928,46.6664714576801,47.0515735285327,298928.177002853,0.0,1.0
2021-01-22,46.59,47.66,45.46,47.17,362541,46.0048858487794,47.0614479406059,44.8890772845141,46.5776017490218,367151.985672151,0.0,1.0
2021-01-25,48.2,48.73,46.0,46.08,549343,47.5946661925557,48.1180100324323,45.4222955364639,45.5012908330491,556329.831012482,0.0,1.0
2021-01-26,47.85,48.5,46.98,48.25,627762,47.2490617699956,47.89089855475,46.3899879196321,47.6440382529214,635746.204786551,0.0,1.0
2021-01-27,47.85,48.11,44.94,46.86,640689,47.2490617699956,47.5057964838974,44.3756078567106,46.2714949747543,648837.617120008,0.0,1.0
2021-01-28,46.33,48.3,46.29,48.15,506785,45.7481511348777,47.6934103132871,45.7086534865851,47.54529413219,513230.556154644,0.0,1.0
2021-01-29,47.24,47.67,46.2,46.2,581933,46.6467226335338,47.071322352679,45.6197837779268,45.6197837779268,589334.327643361,0.0,1.0
2021-02-01,47.89,48.41,47.41,47.47,304964,47.2885594182882,47.8020288460917,46.8145876387773,46.8738341112161,308842.691332902,0.0,1.0
2021-02-02,49.53,49.93,47.99,48.44,321262,48.9079629982839,49.3029394812096,47.3873035390196,47.8316520823111,325347.977803907,0.0,1.0
2021-02-03,50.02,50.34,48.93,49.12,314417,49.3918091898679,49.7077903762086,48.3154982738952,48.5031121032849,318415.919521049,0.0,1.0
2021-02-04,50.34,50.85,49.75,50.13,270539,49.7077903762086,50.2113853919389,49.125200063893,49.5004277226725,273979.856214216,0.0,1.0
2021-02-05,51.97,52.0,50.665,51.0,208319,51.3173195441311,51.3469427803505,50.0287087685858,50.3595015730361,210968.509777478,0.0,1.0
2021-02-08,53.92,53.94,52.145,52.26,330476,53.2428298983942,53.2625787225405,51.4901217554111,51.6036774942523,334679.166265305,0.0,1.0
2021-02-09,53.22,54.8,53.1,54.09,369500,52.5516210532741,54.1117781608309,52.4331281083964,53.4106949036377,374199.493866514,0.0,1.0
2021-02-10,48.09,53.22,48.0,53.22,466623,47.4860476597511,52.5516210532741,47.3971779510928,52.5516210532741,472557.754875437,0.0,1.0
2021-02-11,45.95,48.355,45.135,48.24,596154,45.3729234760982,47.7477195796894,44.5681588921369,47.6341638408483,603736.197744242,0.0,1.0
2021-02-12,45.34,46.2,45.09,45.4,569380,44.7705843396364,45.6197837779268,44.5237240378078,44.8298308120753,576621.672037119,0.0,1.0
2021-02-16,45.11,46.0,44.33,45.84,503217,44.5434728619541,45.4222955364639,43.7732687202488,45.2643049432936,509617.176468269,0.0,1.0
2021-02-17,45.34,45.91,44.78,44.78,281137,44.7705843396364,45.3334258278056,44.2176172635403,44.2176172635403,284712.647110014,0.0,1.0
2021-02-18,44.68,45.18,44.36,44.82,274847,44.1188731428089,44.6125937464661,43.8028919564683,44.2571149118329,278342.647606846,0.0,1.0
2021-02-19,44.98,45.38,44.455,44.91,185148,44.4151055050032,44.810081987929,43.8966988711631,44.3459846204912,187502.808904999,0.0,1.0
2021-02-22,44.5,44.97,44.25,44.64,218153,43.9411337254923,44.4052310929301,43.6942734236637,44.0793754945163,220927.583722494,0.0,1.0
2021-02-23,43.94,44.18,43.05,44.06,188229,43.3881666493962,43.6251525391516,42.5093439748863,43.5066595942739,190622.994671177,0.0,1.0
2021-02-24,45.55,45.645,43.1612,43.96,256290,44.9779469931724,45.0717539078673,42.6191474371397,43.4079154735425,259549.629994719,0.0,1.0
2021-02-25,44.59,45.8,44.215,45.73,310710,44.0300034341506,45.224807295001,43.6597129814077,45.155686410489,314661.77196012,0.0,1.0
2021-02-26,44.21,45.33,44.21,44.51,416406,43.6547757753711,44.7607099275632,43.6547757753711,43.9510081375654,421702.06885786,0.0,1.0
2021-03-01,46.59,46.77,44.62,45.43,249989,46.0048858487794,46.182625266096,44.05962667037,44.8594540482947,253168.49058781,0.0,1.0
2021-03-02,45.59,46.78,45.59,46.27,276862,45.017444641465,46.1924996781692,45.017444641465,45.6889046624388,280383.275428608,0.0,1.0
2021-03-03,44.79,45.775,44.78,45.71,272246,44.2274916756135,45.2001212648182,44.2176172635403,45.1359375863427,275708.566731212,0.0,1.0
2021-03-04,44.07,45.02,43.45,44.79,285623,43.5165340063471,44.4546031532958,42.9043204578121,44.2274916756135,289255.702399554,0.0,1.0
2021-03-05,44.51,44.86,42.84,44.8,308885,43.9510081375654,44.2966125601255,42.3019813213503,44.2373660876866,312813.560657532,0.0,1.0
2021-03-08,44.9,45.72,44.27,44.66,392254,44.336110208418,45.1458119984159,43.71402224781,44.0991243186626,397242.891115333,0.0,1.0
2021-03-09,44.81,45.66,44.69,44.97,321604,44.2472404997597,45.086565525977,44.128747554882,44.4052310929301,325694.327538421,0.0,1.0
2021-03-10,45.23,45.56,44.645,45.0,437392,44.6619658068318,44.9878214052456,44.0843127005529,44.4348543291495,442954.979759843,0.0,1.0
2021-03-11,45.62,45.83,44.6938,45.32,271900,45.0964399380502,45.3040298632363,44.1808695156341,44.79988290207,275056.701084159,0.05,1.0
2021-03-12,45.38,45.9,45.13,45.6,348410,44.859194309266,45.373226504965,44.6120634459492,45.0766694689848,352454.965887208,0.0,1.0
2021-03-15,45.26,45.4,44.59,45.08,615559,44.740571494874,44.8789647783314,44.0782607811849,44.5626372732859,622705.50887335,0.0,1.0
2021-03-16,44.5,45.11,44.3775,45.0,431601,43.9892936703909,44.5922929768839,43.8681995473656,44.4835553970245,436611.795677176,0.0,1.0
2021-03-17,44.76,44.88,43.78,44.18,467581,44.2463097682404,44.3649325826324,43.2775567840385,43.6729661653454,473009.515813285,0.0,1.0
2021-03-18,45.96,47.73,44.5,44.5,448479,45.432537912161,47.182224424444,43.9892936703909,43.9892936703909,453685.745662091,0.0,1.0
2021-03-19,46.1,46.38,44.517,46.0,873558,45.5709311956184,45.8477177625332,44.0060985690964,45.4720788502917,883699.822308481,0.0,1.0
2021-03-22,44.8,46.11,44.695,46.11,186283,44.285850706371,45.5808164301511,44.182055743778,45.5808164301511,188445.70595094,0.0,1.0
2021-03-23,41.67,44.75,41.02,44.26,678798,41.1917722976447,44.2364245337077,40.549232053021,43.7520480416067,686678.700193178,0.0,1.0
2021-03-24,41.29,43.09,41.29,42.09,391764,40.8161333854031,42.5954756012841,40.8161333854031,41.6069521480169,396312.296592625,0.0,1.0
2021-03-25,42.07,42.3,40.66,40.96,353290,41.5871816789516,41.814542073203,40.1933636098448,40.489920645825,357391.621647747,0.0,1.0
2021-03-26,43.84,43.86,42.015,42.72,628913,43.3368681912345,43.3566386602999,41.5328128890219,42.2297219235752,636214.545968893,0.0,1.0
2021-03-29,41.91,44.14,41.89,43.47,384429,41.4290179264288,43.6334252272147,41.4092474573635,42.9711145135256,388892.13880501,0.0,1.0
2021-03-30,42.76,42.76,41.455,41.86,285690,42.2692628617059,42.2692628617059,40.9792397551922,41.3795917537654,289006.800046832,0.0,1.0
2021-03-31,44.37,44.93,42.86,42.86,463937,43.8607856214661,44.4143587552958,42.3681152070327,42.3681152070327,469323.209749473,0.0,1.0
2021-04-01,44.66,45.301,44.22,44.56,222937,44.1474574229136,44.7811009564579,43.7125071034761,44.0486050775869,225525.251083484,0.0,1.0
2021-04-05,46.7,46.72,44.64,45.19,257341,46.1640452675788,46.1838157366441,44.1276869538483,44.6713748531453,260328.674195287,0.0,1.0
2021-04-06,45.28,46.945,45.19,46.67,317455,44.7603419639393,46.4062335136292,44.6713748531453,46.1343895639807,321140.584930753,0.0,1.0
2021-04-07,44.38,45.26,44.34,45.26,242977,43.8706708559988,44.740571494874,43.8311299178681,44.740571494874,245797.91121488,0.0,1.0
2021-04-08,44.04,44.725,43.38,44.59,281812,43.534572881888,44.211711447376,42.8821474027316,44.0782607811849,285083.777292861,0.0,1.0
2021-04-09,45.39,45.44,44.05,44.09,402789,44.8690795437987,44.9185057164621,43.5444581164206,43.5839990545513,407465.294494253,0.0,1.0
2021-04-12,44.45,45.57,44.33,45.57,269823,43.9398674977275,45.0470137653868,43.8212446833355,45.0470137653868,272955.587556569,0.0,1.0
2021-04-13,43.77,44.2,43.24,44.08,251235,43.2676715495058,43.6927366344107,42.7437541192742,43.5741138200187,254151.784835891,0.0,1.0
2021-04-14,43.92,44.67,43.6,43.85,318121,43.4159500674959,44.1573426574463,43.0996225624504,43.3467534257672,321814.317048892,0.0,1.0
2021-04-15,44.19,44.51,43.33,44.27,332384,43.682851399878,43.9991789049236,42.8327212300682,43.7619332761394,336242.907440814,0.0,1.0
2021-04-16,43.72,44.92,43.69,44.68,163358,43.2182453768425,44.4044735207631,43.1885896732444,44.167227891979,165254.55158406,0.0,1.0
2021-04-19,42.96,43.65,42.26,43.65,306399,42.4669675523594,43.1490487351138,41.7750011350723,43.1490487351138,309956.227125727,0.0,1.0
2021-04-20,41.97,42.75,41.54,42.75,221189,41.4883293336248,42.2593776271733,41.0632642487199,42.2593776271733,223756.957175815,0.0,1.0
2021-04-21,43.46,43.5,41.38,41.73,342063,42.961229278993,43.0007702171237,40.9051004961972,41.2510837048407,346034.278569146,0.0,1.0
2021-04-22,42.7,43.76,42.68,43.76,187315,42.2099514545099,43.2577863149731,42.1901809854446,43.2577863149731,189489.687251119,0.0,1.0
2021-04-23,43.87,44.37,42.77,43.09,214395,43.3665238948325,43.8607856214661,42.2791480962386,42.5954756012841,216884.080282966,0.0,1.0
2021-04-26,44.35,44.6,43.81,44.0,238742,43.8410151524008,44.0881460157176,43.3072124876365,43.4950319437573,241513.743766952,0.0,1.0
2021-04-27,44.66,44.67,44.17,44.44,236947,44.1474574229136,44.1573426574463,43.6630809308127,43.9299822631948,239697.904199295,0.0,1.0
2021-04-28,44.4,44.93,44.29,44.56,243241,43.8904413250642,44.4143587552958,43.7817037452048,44.0486050775869,246064.976198646,0.0,1.0
2021-04-29,44.66,45.3,44.5,44.93,195936,44.1474574229136,44.7801124330046,43.9892936703909,44.4143587552958,198210.77522481,0.0,1.0
2021-04-30,43.28,44.27,42.99,44.04,325237,42.7832950574049,43.7619332761394,42.4966232559574,43.534572881888,329012.932293154,0.0,1.0
2021-05-03,43.66,44.16,43.34,43.91,219455,43.1589339696464,43.65319569628,42.8426064646009,43.4060648329632,222002.825805164,0.0,1.0
2021-05-04,43.08,43.32,42.06,43.03,318072,42.5855903667514,42.8228359955356,41.5772964444189,42.5361641940881,321764.74816933,0.0,1.0
2021-05-05,48.22,48.83,47.72,48.1,347893,47.6666009165449,48.2696002230379,47.1723391899113,47.5479781021528,351931.963627331,0.0,1.0
2021-05-06,50.66,50.66,47.72,49.11,613772,50.0785981425169,50.0785981425169,47.1723391899113,48.5463867899527,620897.762183989,0.0,1.0
2021-05-07,53.98,54.0,51.455,52.14,435506,53.360496007364,53.3802664764294,50.8644742878643,51.5416128533524,440562.131895395,0.0,1.0
2021-05-10,51.96,54.82,51.9,54.35,323734,51.3636786317643,54.1908557081085,51.3043672245682,53.7262496850729,327492.4827833,0.0,1.0
2021-05-11,51.5,51.81,50.43,50.86,372505,50.9089578432614,51.2154001137742,49.8512377482654,50.2763028331703,376829.703704872,0.0,1.0
2021-05-12,49.54,51.19,49.42,51.09,205329,48.9714518748576,50.6025155727485,48.8528290604656,50.5036632274218,207712.825954062,0.0,1.0
2021-05-13,51.5,51.64,49.92,49.92,232272,50.9089578432614,51.0473511267188,49.3470907870992,49.3470907870992,234968.628445089,0.0,1.0
2021-05-14,52.38,52.44,51.61,52.24,150613,51.7788584821365,51.8381698893325,51.0176954231207,51.6404651986791,152361.584848799,0.0,1.0
2021-05-17,52.82,52.87,51.38,52.09,134300,52.2138088015741,52.2632349742374,50.7903350288693,51.492186680689,135859.194393536,0.0,1.0
2021-05-18,51.79,53.3,51.72,52.92,152434,51.1956296447088,52.6883000591423,51.1264330029801,52.3126611469008,154203.726270919,0.0,1.0
2021-05-19,51.54,51.67,50.0,50.9,196259,50.948498781392,51.0770068303168,49.4261726633605,50.315843771301,198537.52518601,0.0,1.0
2021-05-20,51.38,51.82,50.89,51.45,263401,50.7903350288693,51.2252853483069,50.3059585367684,50.859531670598,266459.029504482,0.0,1.0
2021-05-21,51.61,52.04,51.17,51.87,180747,51.0176954231207,51.4427605080256,50.5827451036832,51.2747115209702,182845.434170131,0.0,1.0
2021-05-24,51.78,52.06,51.27,51.85,105264,51.1857444101762,51.462530977091,50.6815974490099,51.2549410519049,106486.092618326,0.0,1.0
2021-05-25,50.7,52.28,50.67,51.94,149547,50.1181390806476,51.6800061368098,50.0884833770496,51.3439081626989,151283.208815862,0.0,1.0
2021-05-26,51.43,51.99,50.8,50.8,373680,50.8397612015327,51.3933343353623,50.2169914259743,50.2169914259743,378018.345204592,0.0,1.0
2021-05-27,50.04,52.18,50.01,52.11,593860,49.4657136014912,51.5811537914831,49.4360578978932,51.5119571497544,600754.588105329,0.0,1.0
2021-05-28,50.6,50.925,49.68,50.48,477868,50.0192867353209,50.3405568576327,49.109845158315,49.9006639209288,483415.945692111,0.0,1.0
2021-06-01,51.74,52.76,51.04,51.87,280325,51.1462034720455,52.154497394378,50.4542370547584,51.2747115209702,283579.513539599,0.0,1.0
2021-06-02,51.59,52.22,50.73,51.31,368256,50.9979249540554,51.6206947296137,50.1477947842456,50.7211383871406,372531.373719927,0.0,1.0
2021-06-03,52.48,52.6,51.01,51.13,254067,51.8777108274632,51.9963336418553,50.4245813511604,50.5432041655525,257016.663752663,0.0,1.0
2021-06-04,53.8,53.84,52.55,52.69,229124,53.1825617857759,53.2221027239066,51.9469074691919,52.0853007526493,231784.080835627,0.0,1.0
2021-06-07,53.86,54.3,53.24,53.9,432787,53.241873192972,53.6768235124095,52.6289886519463,53.2814141311027,437811.564884553,0.0,1.0
2021-06-08,54.72,55.16,53.57,54.02,260132,54.0920033627818,54.5269536822193,52.9552013915245,53.4000369454947,263152.077110792,0.0,1.0
2021-06-09,53.79,54.82,53.6,54.82,227649,53.1726765512433,54.1908557081085,52.9848570951225,54.1908557081085,230291.956399808,0.0,1.0
2021-06-10,53.47,54.04,53.26,54.04,153065,52.8563490461978,53.4198074145601,52.6487591210116,53.4198074145601,154842.052046513,0.0,1.0
2021-06-11,53.94,54.0,53.51,53.72,118375,53.3209550692333,53.3802664764294,52.8958899843284,53.1034799095146,119749.308535628,0.0,1.0
2021-06-14,52.86,54.5658,52.655,53.99,149531,52.2533497397048,53.939573046288,52.050702431785,53.3703812418967,151267.023059269,0.0,1.0
2021-06-15,52.7,53.4,52.37,53.4,280138,52.095185987182,52.7871524044691,51.7689732476038,52.7871524044691,283390.342509431,0.0,1.0
2021-06-16,51.98,52.39,51.575,52.39,158201,51.432875273493,51.8385597456386,51.0321381729588,51.8385597456386,159883.886255102,0.05,1.0
2021-06-17,50.5,51.77,49.99,51.77,174832,49.9684532764793,51.2250856658086,49.463821372103,51.2250856658086,176691.800947858,0.0,1.0
2021-06-18,49.24,49.81,48.895,49.76,384712,48.7217156303731,49.2857159940878,48.3803469891774,49.2362422779725,388804.43011721,0.0,1.0
2021-06-21,50.18,50.65,49.51,49.81,144014,49.6518214933412,50.1168744248253,48.9888736973959,49.2857159940878,145545.969969484,0.0,1.0
2021-06-22,50.04,50.22,49.07,49.95,180048,49.5132950882183,49.6914004662335,48.553504995581,49.4242423992107,181963.286910061,0.0,1.0
2021-06-23,50.44,50.6,49.63,49.71,162906,49.9090848171409,50.06740070871,49.1076106160727,49.1867685618572,164638.936380135,0.0,1.0
2021-06-24,51.91,51.97,50.385,50.79,188665,51.3636120709315,51.4229805302699,49.8546637294141,50.2554008299482,190671.951506747,0.0,1.0
2021-06-25,51.11,52.39,51.11,52.23,605946,50.5720326130863,51.8385597456386,50.5720326130863,51.6802438540696,612391.839120701,0.0,1.0
2021-06-28,50.68,51.08,50.235,51.08,275453,50.1465586544945,50.5423483834171,49.7062425810681,50.5423483834171,278383.171538907,0.0,1.0
2021-06-29,50.64,51.105,50.33,50.96,101171,50.1069796816022,50.5670852414748,49.8002426416872,50.4236114647403,102247.22129642,0.0,1.0
2021-06-30,50.57,50.98,50.03,50.36,170241,50.0377164790408,50.4434009511865,49.5034003449953,49.8299268713564,172051.963514484,0.0,1.0
2021-07-01,51.29,51.52,50.58,51.12,153427,50.7501379911015,50.977717085232,50.0476112222638,50.5819273563094,155059.102132487,0.0,1.0
2021-07-02,50.88,51.31,50.39,51.31,88000,50.3444535189558,50.7699274775476,49.8596111010256,50.7699274775476,88936.1128592675,0.0,1.0
2021-07-06,50.0,50.83,49.09,50.83,142035,49.4737161153261,50.2949798028405,48.5732944820271,50.2949798028405,143545.918067796,0.0,1.0
2021-07-07,49.8,50.64,49.03,49.72,166658,49.2758212508648,50.1069796816022,48.5139260226887,49.1966633050802,168430.848828407,0.0,1.0
2021-07-08,49.27,50.17,48.22,48.55,215802,48.7513998600423,49.6419267501182,47.7124518216205,48.0389783479816,218097.625309723,0.0,1.0
2021-07-09,50.22,50.6,49.73,50.19,179801,49.6914004662335,50.06740070871,49.2065580483033,49.6617162365643,181713.659411468,0.0,1.0
2021-07-12,50.21,50.25,49.49,50.01,106161,49.6815057230104,49.7210846959027,48.9690842109497,49.4836108585491,107290.303150599,0.0,1.0
2021-07-13,48.97,49.73,48.89,49.73,111723,48.4545575633503,49.2065580483033,48.3753996175658,49.2065580483033,112911.469738363,0.0,1.0
2021-07-14,48.34,49.68,48.27,49.34,101780,47.8311887402972,49.157084332188,47.7619255377358,48.8206630626038,102862.699622912,0.0,1.0
2021-07-15,47.75,48.22,47.135,48.1,99212,47.2473988901364,47.7124518216205,46.6388721819179,47.5937149029437,100267.382147655,0.0,1.0
2021-07-16,47.0,48.375,46.905,48.26,192172,46.5052931484065,47.865820341578,46.4112930877874,47.7520307945127,194216.257731718,0.0,1.0
2021-07-19,46.34,46.8,45.31,45.77,268896,45.8522400956842,46.3073982839452,44.8330815437085,45.2882397319695,271756.420493245,0.0,1.0
2021-07-20,47.18,47.96,46.34,46.52,306934,46.6833985264217,47.4551884978208,45.8522400956842,46.0303454736994,310199.055276664,0.0,1.0
2021-07-21,47.84,48.61,47.36,47.44,347013,47.336451579144,48.09834680732,46.8615039044368,46.9406618502214,350704.401495829,0.0,1.0
2021-07-22,46.85,47.72,46.6,47.72,139256,46.3568720000605,47.2177146604672,46.1095034194839,47.2177146604672,140737.356049206,0.0,1.0
2021-07-23,47.79,47.8,46.76,47.14,125629,47.2869778630287,47.2968726062517,46.2678193110529,46.6438195535294,126965.396845419,0.0,1.0
2021-07-26,48.5,49.09,48.11,48.23,125725,47.9895046318663,48.5732944820271,47.6036096461667,47.7223465648435,127062.418059448,0.0,1.0
2021-07-27,47.72,48.73,47.11,47.89,136620,47.2177146604672,48.2170837259968,46.6141353238602,47.3859252952593,138073.315214013,0.0,1.0
2021-07-28,48.4,49.0,47.1,48.0,116425,47.8905571996356,48.4842417930195,46.6042405806372,47.494767470713,117663.487950457,0.0,1.0
2021-07-29,49.64,49.66,48.76,49.03,108953,49.1175053592957,49.1372948457418,48.246767955666,48.5139260226887,110112.003458588,0.0,1.0
2021-07-30,49.0,49.98,48.75,49.42,161519,48.4842417930195,49.4539266288799,48.2368732124429,48.8998210083883,163237.181964955,0.0,1.0
2021-08-02,48.39,50.33,48.19,49.36,156839,47.8806624564126,49.8002426416872,47.6827675919513,48.8404525490499,158507.397781076,0.0,1.0
2021-08-03,49.15,49.37,47.94,48.31,122318,48.6326629413655,48.850347292273,47.4353990113746,47.801504510628,123619.17559909,0.0,1.0
2021-08-04,53.81,54.54,49.88,53.32,305893,53.2436132833139,53.9659295385977,49.3549791966493,52.7587708653837,309146.981487045,0.0,1.0
2021-08-05,51.6,54.7,51.102,54.7,216476,51.0568750310165,54.1242454301667,50.5641168185078,54.1242454301667,218778.795083214,0.0,1.0
2021-08-06,52.93,53.09,51.82,52.34,132188,52.3728758796842,52.5311917712532,51.2745593819239,51.7890860295233,133594.169166373,0.0,1.0
2021-08-09,51.97,52.57,51.75,52.57,91797,51.4229805302699,52.0166651236538,51.2052961793625,52.0166651236538,92773.5040016157,0.0,1.0
2021-08-10,53.33,53.39,52.13,52.34,141884,52.7686656086068,52.8280340679452,51.581296421839,51.7890860295233,143393.311783231,0.0,1.0
2021-08-11,55.68,55.84,53.29,53.77,277687,55.0939302660271,55.2522461575962,52.7290866357145,53.2040343104217,280640.936040357,0.0,1.0
2021-08-12,55.3,56.235,55.01,55.76,188953,54.7179300235506,55.6430885149072,54.4309824700817,55.1730882118116,190963.015148832,0.0,1.0
2021-08-13,55.4,55.56,54.96,54.96,117626,54.8168774557813,54.9751933473503,54.3815087539664,54.3815087539664,118877.263763457,0.0,1.0
2021-08-16,54.57,54.97,53.845,54.76,137539,53.9956137682669,54.3914034971895,53.2782448845946,54.1836138895051,139002.091210804,0.0,1.0
2021-08-17,53.77,53.88,52.81,53.74,166385,53.2040343104217,53.3128764858754,52.2541389610074,53.1743500807525,168154.944751014,0.0,1.0
2021-08-18,53.99,54.91,53.685,53.91,247980,53.4217186613291,54.3320350378511,53.1199289930256,53.3425607155446,250617.923486831,0.0,1.0
2021-08-19,52.84,53.82,52.0501,53.12,200389,52.2838231906766,53.253508026537,51.5022374234867,52.5608760009224,202520.667269952,0.0,1.0
2021-08-20,54.44,54.49,52.43,52.76,194604,53.866982106367,53.9164558224823,51.8781387185309,52.2046652448921,196674.128487101,0.0,1.0
2021-08-23,54.33,55.05,54.035,55.01,207587,53.7581399309133,54.470561442974,53.4662450058329,54.4309824700817,209795.237046781,0.0,1.0
2021-08-24,55.29,55.395,54.285,54.69,112427,54.7080352803276,54.8119300841698,53.7136135864095,54.1143506869436,113622.958641237,0.0,1.0
2021-08-25,56.18,56.6,54.65,55.05,158046,55.5886674271804,56.0042466425491,54.0747717140514,54.470561442974,159727.237419952,0.0,1.0
2021-08-26,55.44,56.295,55.0,55.87,156324,54.8564564286735,55.7024569742456,54.4210877268587,55.2819303872653,157986.91939332,0.0,1.0
2021-08-27,57.62,57.78,55.31,55.51,239888,57.0135104513018,57.1718263428708,54.7278247667737,54.925719631235,242439.843654363,0.0,1.0
2021-08-30,56.83,57.93,56.66,57.93,129313,56.2318257366796,57.3202474912168,56.0636151018875,57.3202474912168,130688.585933755,0.0,1.0
2021-08-31,57.25,57.49,56.635,57.18,367204,56.6474049520483,56.8848787894019,56.0388782438298,56.5781417494869,371110.186208801,0.0,1.0
2021-09-01,56.51,57.62,55.88,57.62,176026,55.9151939535415,57.0135104513018,55.2918251304884,57.0135104513018,177898.502297334,0.0,1.0
2021-09-02,57.98,58.1,56.34,56.89,170967,57.3697212073321,57.4884581260089,55.7469833187494,56.291194196018,172785.686445573,0.0,1.0
2021-09-03,58.47,58.54,57.56,57.78,172029,57.8545636252623,57.9238268278238,56.9541419919634,57.1718263428708,173858.983625761,0.0,1.0
2021-09-07,57.85,58.54,57.63,58.48,174182,57.2410895454323,57.9238268278238,57.0234051945248,57.8644583684854,176034.886477874,0.0,1.0
2021-09-08,56.96,57.48,56.51,57.26,273336,56.3604573985795,56.8749840461788,55.9151939535415,56.6572996952714,276243.651642054,0.0,1.0
2021-09-09,58.0,59.125,57.55,58.71,339877,57.3895106937782,58.5026693063731,56.9442472487403,58.0920374626159,343492.49125306,0.0,1.0
2021-09-10,57.58,58.7741,56.98,58.55,306419,56.9739314784095,58.1554627666757,56.3802468850256,57.9337215710468,309678.576888908,0.0,1.0
2021-09-13,57.47,58.43,56.97,58.12,204418,56.8650893029558,57.81498465237,56.3703521418025,57.508247612455,206592.526346202,0.0,1.0
2021-09-14,56.21,57.755,55.7063,57.57,219849,55.6678253729649,57.1979230459987,55.1689838209214,57.014707467027,221990.210812178,0.05,1.0
2021-09-15,57.95,58.11,55.6999,55.89,391419,57.3910421697797,57.5494988867282,55.1626455522435,55.3509119390679,395231.210175584,0.0,1.0
2021-09-16,58.34,58.75,57.36,58.15,237821,57.7772804173416,58.1833257545221,56.8067330260321,57.5891130659653,240137.248409422,0.0,1.0
2021-09-17,57.95,58.24,57.34,58.24,707013,57.3910421697797,57.6782449692488,56.7869259364136,57.6782449692488,713898.925703326,0.0,1.0
2021-09-20,56.33,57.085,55.08,56.33,235586,55.7866679106763,56.5343855437769,54.5487248095162,55.7866679106763,237880.480713571,0.0,1.0
2021-09-21,55.71,56.98,55.34,56.98,259522,55.1726481325009,56.4303983232795,54.8062169745575,56.4303983232795,262049.604457596,0.0,1.0
2021-09-22,57.37,58.085,55.6843,56.23,201165,56.8166365708414,57.524740024705,55.147196022341,55.6876324625835,203124.238718538,0.0,1.0
2021-09-23,58.13,58.725,57.72,57.72,202928,57.5693059763467,58.1585668924989,57.1632606391662,57.1632606391662,204904.409388688,0.0,1.0
2021-09-24,58.91,59.2,57.65,57.67,255541,58.3417824714706,58.6289852709397,57.0939358255013,57.1137429151198,258029.831662436,0.0,1.0
2021-09-27,60.08,60.69,59.02,59.02,336988,59.5004972141564,60.1046134475225,58.4507214643727,58.4507214643727,340270.081561318,0.0,1.0
2021-09-28,60.57,61.06,59.3653,59.72,422274,59.9857709098111,60.4710446054659,58.7926908666371,59.1439696010223,426386.721251867,0.0,1.0
2021-09-29,60.03,60.98,59.66,60.72,191604,59.45097949011,60.3918162469916,59.0845483321666,60.1343240819503,193470.119729708,0.0,1.0
2021-09-30,58.26,60.7,58.25,60.7,159806,57.6980520588674,60.1145169923318,57.6881485140581,60.1145169923318,161362.424341484,0.0,1.0
2021-10-01,59.01,59.28,57.57,58.43,519058,58.4408179195634,58.708213629414,57.014707467027,57.8664123206251,524113.34526765,0.0,1.0
2021-10-04,58.9,59.64,58.51,59.06,189361,58.3318789266613,59.0647412425481,57.9456406790994,58.4903356436098,191205.274118167,0.0,1.0
2021-10-05,59.27,59.725,58.78,58.85,246221,58.6983100846047,59.1489213734269,58.2130363889499,58.2823612026149,248619.059883763,0.0,1.0
2021-10-06,58.69,59.04,57.8,58.32,137707,58.1239044856664,58.4705285539912,57.2424889976405,57.757473327723,139048.19198774,0.0,1.0
2021-10-07,59.56,60.6,59.34,59.48,230630,58.9855128840738,60.015481544239,58.7676348982696,58.9062845255996,232876.21194371,0.0,1.0
2021-10-08,59.28,60.12,59.07,59.55,182509,58.708213629414,59.5401113933935,58.5002391884191,58.9756093392645,184286.539329812,0.0,1.0
2021-10-11,60.87,61.209,59.28,59.34,315420,60.2828772540895,60.6186074231241,58.708213629414,58.7676348982696,318492.020861488,0.0,1.0
2021-10-12,60.59,61.26,60.11,60.89,113159,60.0055779994297,60.6691155016515,59.5302078485842,60.3026843437081,114261.107693441,0.0,1.0
2021-10-13,60.45,60.59,59.8,60.54,93947,59.8669283720998,60.0055779994297,59.2231979594965,59.9560602753833,94861.9931642704,0.0,1.0
2021-10-14,61.69,61.82,60.56,61.15,211680,61.0949679284505,61.2237140109712,59.9758673650018,60.5601765087494,213741.649153382,0.0,1.0
2021-10-15,60.59,62.95,60.55,62.83,258964,60.0055779994297,62.3428145744199,59.9659638201926,62.2239720367085,261486.16983823,0.0,1.0
2021-10-18,59.6,60.9,59.515,60.1,169780,59.0251270633109,60.3125878885174,58.940946932432,59.5203043037749,171433.565727802,0.0,1.0
2021-10-19,60.63,60.92,59.6901,59.93,150100,60.0451921786668,60.3323949781359,59.1143580020426,59.3519440420172,151561.893130776,0.0,1.0
2021-10-20,60.47,60.9599,60.14,60.59,149390,59.8867354617183,60.371910121925,59.5599184830121,60.0055779994297,150844.978113302,0.0,1.0
2021-10-21,60.56,60.91,59.72,60.16,120267,59.9758673650018,60.3224914333267,59.1439696010223,59.5797255726306,121438.335783871,0.0,1.0
2021-10-22,60.31,61.43,60.1617,60.82,145246,59.7282787447698,60.8374757634092,59.5814091752482,60.2333595300431,146660.617785961,0.0,1.0
2021-10-25,60.57,60.94,60.265,60.49,126416,59.9857709098111,60.3522020677545,59.6837127931281,59.9065425513369,127647.223730981,0.0,1.0
2021-10-26,59.83,60.92,59.81,60.92,118067,59.2529085939244,60.3323949781359,59.2331015043058,60.3323949781359,119216.908969163,0.0,1.0
2021-10-27,58.91,60.02,58.88,59.42,133401,58.3417824714706,59.4410759453007,58.3120718370428,58.8468632567439,134700.253867679,0.0,1.0
2021-10-28,59.58,59.65,59.04,59.06,124257,59.0053199736924,59.0746447873573,58.4705285539912,58.4903356436098,125467.196234183,0.0,1.0
2021-10-29,60.21,60.39,59.32,59.35,152555,59.629243296677,59.8075071032441,58.7478278086511,58.7775384430789,154040.803508098,0.0,1.0
2021-11-01,62.01,62.5,60.13,60.46,392270,61.4118813623475,61.8971550580022,59.5500149382028,59.876831916909,396090.498457092,0.0,1.0
2021-11-02,64.65,65.18,61.81,62.16,685780,64.0264171919975,64.5513050668894,61.2138104661619,61.5604345344867,692459.127723008,0.0,1.0
2021-11-03,64.56,67.0,64.47,65.95,426120,63.937285288714,66.3537502221784,63.8481533854305,65.313878017204,430270.179219762,0.0,1.0
2021-11-04,63.31,66.15,62.89,66.15,251381,62.6993421875539,65.5119489133896,62.2833933055642,65.5119489133896,253829.315503715,0.0,1.0
2021-11-05,66.1,66.69,63.885,64.2,289530,65.4624311893432,66.0467403330907,63.2687960140876,63.5807576755799,292349.866210217,0.0,1.0
2021-11-08,65.56,67.2,65.305,66.68,239942,64.927639769642,66.551821118364,64.6750993770054,66.0368367882814,242278.905806693,0.0,1.0
2021-11-09,65.89,66.46,65.17,65.49,290259,65.2544567483483,65.8189588024773,64.5414015220801,64.8583149559771,293085.966277454,0.0,1.0
2021-11-10,66.08,66.51,65.555,65.81,374144,65.4426240997246,65.8684765265237,64.9226879972374,65.175228389874,377787.960982818,0.0,1.0
2021-11-11,67.39,68.87,66.13,66.2,261609,66.7399884697403,68.2057131015138,65.492141823771,65.561466637436,264156.930713186,0.0,1.0
2021-11-12,67.51,68.29,67.35,67.51,172184,66.8588310074517,67.6313075025756,66.7003742905032,66.8588310074517,173860.979392602,0.0,1.0
2021-11-15,68.05,68.089,67.46,68.0,148625,67.3936224271528,67.432246251909,66.8093132834053,67.3441047031064,150072.52742546,0.0,1.0
2021-11-16,67.91,68.555,67.7,67.74,258687,67.2549727998229,67.8937514400215,67.046998358828,67.0866125380651,261206.472007469,0.0,1.0
2021-11-17,67.54,67.955,67.0,67.61,155534,66.8885416418795,67.2995387514647,66.3537502221784,66.9578664555445,157048.817363105,0.0,1.0
2021-11-18,67.91,67.97,66.77,67.53,213813,67.2549727998229,67.3143940686786,66.1259686915649,66.8786380970703,215895.423424188,0.0,1.0
2021-11-19,67.08,68.09,67.03,67.25,159914,66.4329785806526,67.43323660639,66.3834608566062,66.6013388424104,161471.476203297,0.0,1.0
2021-11-22,66.78,67.9,66.765,67.56,160747,66.1358722363742,67.2450692550136,66.1210169191603,66.9083487314981,162312.589174503,0.0,1.0
2021-11-23,67.35,67.61,66.36,67.03,161144,66.7003742905032,66.9578664555445,65.7199233543844,66.3834608566062,162713.455740611,0.0,1.0
2021-11-24,66.39,66.95,65.33,66.85,601904,65.7496339888123,66.304232498132,64.6998582390286,66.2051970500392,607766.220672795,0.0,1.0
2021-11-26,63.4,64.5942,62.36,64.38,150943,62.7884740908375,63.9711554119617,61.7585054306723,63.7590214821469,152413.103496594,0.0,1.0
2021-11-29,62.74,64.64,62.47,64.64,190412,62.134840133425,64.0165136471882,61.8674444235744,64.0165136471882,192266.510291921,0.0,1.0
2021-11-30,61.67,62.695,60.44,62.25,490111,61.075160838832,62.0902741817832,59.8570248272905,61.6495664377702,494884.417083396,0.0,1.0
2021-12-01,60.44,63.63,60.38,63.49,307339,59.8570248272905,63.0162556214509,59.7976035584348,62.877605994121,310332.31627528,0.0,1.0
2021-12-02,62.03,62.74,60.92,61.02,183572,61.4316884519661,62.134840133425,60.3323949781359,60.4314304262288,185359.8923771,0.0,1.0
2021-12-03,61.7,62.6,60.94,62.21,155639,61.1048714732598,61.996190506095,60.3522020677545,61.6099522585331,157154.840006535,0.0,1.0
2021-12-06,62.58,63.06,61.37,62.56,143052,61.9763834164765,62.4517535673219,60.7780544945536,61.9565763268579,144445.24940802,0.0,1.0
2021-12-07,63.75,64.56,63.2,63.24,162008,63.1350981591623,63.937285288714,62.5904031946519,62.630017373889,163585.870635115,0.0,1.0
2021-12-08,63.58,64.26,63.19,64.02,300182,62.9667378974045,63.6401789444356,62.5804996498426,63.4024938690129,303105.61095125,0.0,1.0
2021-12-09,62.57,63.77,62.1216,62.98,171215,61.9664798716672,63.1549052487808,61.5224049224191,62.3725252088477,172882.541854669,0.0,1.0
2021-12-10,63.11,63.61,61.92,62.95,184642,62.5012712913683,62.9964485318324,61.322749459064,62.3428145744199,186440.313600618,0.0,1.0
2021-12-13,61.31,62.5,61.29,62.5,119951,60.7186332256979,61.8971550580022,60.6988261360793,61.8971550580022,121119.258114122,0.0,1.0
2021-12-14,61.26,61.95,60.8698,61.26,187001,60.6691155016515,61.3524600934918,60.2826791831934,60.6691155016515,188822.288989662,0.0,1.0
2021-12-15,61.66,61.99,60.68,60.88,336234,61.0652572940227,61.3920742727289,60.0947099027132,60.2927807988988,339508.73800755,0.0,1.0
2021-12-16,60.27,62.8,60.25,62.28,233528,59.7381822895791,62.2458577697954,59.7183587679964,61.7304462086442,235606.977322697,0.05,1.0
2021-12-17,60.24,61.095,59.09,59.81,437825,59.708447007205,60.555902554867,58.5685945161976,59.2822412931762,441722.726381033,0.0,1.0
2021-12-20,58.69,59.39,57.21,59.35,226624,58.1721240845429,58.8659473399387,56.7051834874203,58.8263002967732,228641.514631131,0.0,1.0
2021-12-21,60.47,60.865,59.47,59.47,227871,59.9364175054065,60.3279320566656,58.9452414262696,58.9452414262696,229899.616018209,0.0,1.0
2021-12-22,62.89,62.89,60.37,60.47,430507,62.3350636169177,62.3350636169177,59.8372998974928,59.9364175054065,434339.578064567,0.0,1.0
2021-12-23,63.72,64.13,63.21,63.21,134976,63.1577397626013,63.5641219550474,62.6522399622415,62.6522399622415,136177.620547037,0.0,1.0
2021-12-27,65.29,65.3,63.5,63.64,295271,64.7138862068462,64.7237979676376,62.9396810251912,63.0784456762704,297899.642873874,0.0,1.0
2021-12-28,64.63,65.28,64.47,65.06,123577,64.0597099946159,64.7039744460548,63.901121821954,64.4859157086447,124677.141227634,0.0,1.0
2021-12-29,64.91,65.3599,64.41,64.61,112000,64.3372392967742,64.7831694147779,63.8416512572058,64.0398864730331,112997.077267574,0.0,1.0
2021-12-30,64.1,65.25,64.09,64.75,127621,63.5343866726733,64.6742391636807,63.524474911882,64.1786511241123,128757.142838974,0.0,1.0
2021-12-31,65.73,66.46,63.85,64.03,217975,65.1500036816664,65.8735622194363,63.2865926528891,63.4650043471337,219915.517119638,0.0,1.0
2022-01-03,64.9,67.45,64.44,66.06,308631,64.3273275359828,66.8548265377818,63.8713865395799,65.4770917877816,311378.579947935,0.0,1.0
2022-01-04,64.85,66.0299,64.7,65.26,170104,64.277768732026,65.4472573877996,64.1290923201555,64.6841509244721,171618.346710031,0.0,1.0
2022-01-05,63.56,65.59,63.45,65.05,132816,62.9991515899394,65.0112390305873,62.8901222212344,64.4760039478533,133998.391199733,0.0,1.0
2022-01-06,63.05,63.87,62.8,63.54,172315,62.4936517895796,63.3064161744718,62.2458577697954,62.9793280683567,173849.03008359,0.0,1.0
2022-01-07,61.25,62.95,61.13,62.71,165512,60.7095348471332,62.3945341816659,60.5905937176368,62.1566519226731,166985.46654206,0.0,1.0
2022-01-10,60.51,60.82,59.315,60.82,163493,59.976064548572,60.2833291331044,58.7916091340034,60.2833291331044,164948.492443817,0.0,1.0
2022-01-11,62.68,62.71,59.72,60.78,253161,62.126916640299,62.1566519226731,59.1930354460538,60.2436820899389,255414.759626217,0.0,1.0
2022-01-12,63.34,63.72,61.88,63.09,221460,62.7810928525293,63.1577397626013,61.3339757769895,62.5332988327451,223431.542247116,0.0,1.0
2022-01-13,63.1,64.58,63.05,63.32,142127,62.5432105935365,64.010151190659,62.4936517895796,62.7612693309466,143392.282150076,0.0,1.0
2022-01-14,63.71,63.75,62.16,62.32,194792,63.1478280018099,63.1874750449754,61.6115050791478,61.7700932518097,196526.131027726,0.0,1.0
2022-01-18,62.33,62.98,62.0881,62.85,197008,61.7800050126011,62.42426946404,61.5402395190579,62.2954165737522,198761.858913663,0.0,1.0
2022-01-19,61.09,62.72,60.6522,62.5,208089,60.5509466744714,62.1665636834644,60.1170097870252,61.9485049460543,209941.507245823,0.0,1.0
2022-01-20,59.26,62.035,59.11,61.16,247748,58.7370944496509,61.4876080692557,58.5884180377804,60.6203290000109,249953.570525776,0.0,1.0
2022-01-21,57.34,59.545,57.3,59.08,275991,56.8340363777081,59.0195796322049,56.7943893345426,58.5586827554062,278448.003144241,0.0,1.0
2022-01-24,57.66,57.94,55.24,56.29,356950,57.1512127230319,57.4287420251902,54.7525666115207,55.7933014946144,360127.738666612,0.0,1.0
2022-01-25,55.31,56.61,54.495,56.46,277016,54.8219489370602,56.1104778399382,54.0141404325637,55.9618014280676,279482.128181735,0.0,1.0
2022-01-26,54.76,56.895,53.95,56.01,275949,54.276802093535,56.3929630224922,53.4739494694341,55.5157721924561,278405.629240266,0.0,1.0
2022-01-27,53.7,56.05,53.23,55.27,186633,53.2261554496499,55.5554192356215,52.7603026924556,54.7823018938948,188294.495729278,0.0,1.0
2022-01-28,54.6,54.66,52.645,53.59,192707,54.1182139208731,54.1776844856213,52.1804646861605,53.1171260809448,194422.569366093,0.0,1.0
2022-01-31,55.95,55.97,53.945,54.31,296003,55.4563016277078,55.4761251492906,53.4689935890384,53.8307728579234,298638.159486016,0.0,1.0
2022-02-01,57.11,57.19,54.85,56.03,457621,56.6060658795066,56.6853599658376,54.3660079406573,55.5355957140388,461694.959788076,0.0,1.0
2022-02-02,58.1,58.11,56.72,57.07,360406,57.5873301978521,57.5972419586435,56.2195072086432,56.5664188363411,363614.505622298,0.0,1.0
2022-02-03,56.87,58.66,56.81,57.26,311242,56.3681836205138,58.1423888021688,56.3087130557656,56.7547422913771,314012.824311735,0.0,1.0
2022-02-04,56.06,56.66,54.75,56.31,343352,55.5653309964129,56.160036643895,54.2668903327436,55.8131250161971,346408.682803358,0.0,1.0
2022-02-07,56.0,56.71,55.69,56.16,333235,55.5058604316647,56.2095954478519,55.1985958471323,55.6644486043266,336201.616457679,0.0,1.0
2022-02-08,57.48,57.91,56.0,56.24,402200,56.9728010287872,57.3990067428161,55.5058604316647,55.7437426906575,405780.575687664,0.0,1.0
2022-02-09,58.62,58.64,54.33,55.81,476233,58.1027417590033,58.122565280586,53.8505963795061,55.3175369766287,480472.652664005,0.0,1.0
2022-02-10,56.15,59.14,55.95,57.61,677500,55.6545368435352,58.6181533201545,55.4563016277078,57.101653919075,683531.427221263,0.0,1.0
2022-02-11,55.57,57.36,55.42,56.76,452954,55.0796547176358,56.8538598992908,54.9309783057653,56.2591542518087,456986.411934436,0.0,1.0
2022-02-14,55.98,56.14,54.77,55.62,467164,55.4860369100819,55.6446250827439,54.2867138543263,55.1292135215927,471322.916112759,0.0,1.0
2022-02-15,57.14,57.6,56.41,56.66,660853,56.6358011618807,57.0917421582837,55.9122426241108,56.160036643895,666736.227709895,0.0,1.0
2022-02-16,57.07,57.46,56.48,57.0,394194,56.5664188363411,56.9529775072045,55.9816249496504,56.4970365108016,397703.302467983,0.0,1.0
2022-02-17,54.8,56.44,54.675,56.44,447159,54.3164491367004,55.9419779064849,54.1925521268083,55.9419779064849,451139.822088314,0.0,1.0
2022-02-18,55.22,55.81,54.24,54.67,252392,54.7327430899379,55.3175369766287,53.7613905323838,54.1875962464127,254638.913622478,0.0,1.0
2022-02-22,53.79,55.63,53.49,54.65,253884,53.3153612967722,55.139125282384,53.0180084730311,54.1677727248299,256144.196116078,0.0,1.0
2022-02-23,53.73,54.415,53.35,54.23,399593,53.255890732024,53.9348463462327,52.879243821952,53.7514787715924,403150.366933766,0.0,1.0
2022-02-24,55.64,55.8,51.27,52.45,428234,55.1490370431754,55.3076252158373,50.8175975773473,51.9871853507288,432046.342737521,0.0,1.0
2022-02-25,56.44,56.59,54.64,55.69,246920,55.9419779064849,56.0906543183554,54.1578609640385,55.1985958471323,249118.199275977,0.0,1.0
2022-02-28,56.35,56.85,55.51,55.51,569247,55.8527720593626,56.348360098931,55.0201841528876,55.0201841528876,574314.707529775,0.0,1.0
2022-03-01,54.2,56.365,53.66,56.0,346913,53.7217434892183,55.8676397005496,53.1865084064844,55.5058604316647,350001.384518982,0.0,1.0
2022-03-02,56.99,57.44,54.6,54.6,305820,56.4871247500102,56.9331539856218,54.1182139208731,54.1182139208731,308542.555089014,0.0,1.0
2022-03-03,56.64,57.52,56.35,57.15,291201,56.1402131223123,57.0124480719527,55.8527720593626,56.6457129226721,293793.409798168,0.0,1.0
2022-03-04,56.52,56.99,55.7,55.78,364921,56.0212719928159,56.4871247500102,55.2085076079236,55.2878016942546,368169.700299646,0.0,1.0
2022-03-07,53.34,56.68,53.21,56.4,311023,52.8693320611606,56.1798601654778,52.7404791708728,55.9023308633194,313791.874669578,0.0,1.0
2022-03-08,53.85,55.76,53.18,53.74,465896,53.3748318615204,55.2679781726718,52.7107438884987,53.2658024928154,470043.627773694,0.0,1.0
2022-03-09,56.15,56.67,54.8548,55.19,236579,55.7040956474921,56.2199661681812,54.4191812274986,54.7517193016044,238472.78544945,0.05,1.0
2022-03-10,56.4,56.41,54.69,54.82,213138,55.9521103209003,55.9620309078366,54.2556899547879,54.3846575849602,214844.143162009,0.0,1.0
2022-03-11,56.14,57.83,56.08,56.67,206426,55.6941750605557,57.3707542527955,55.6346515389377,56.2199661681812,208078.41443741,0.0,1.0
2022-03-14,54.89,56.67,54.71,56.49,236037,54.4541016935145,56.2199661681812,54.2755311286606,56.0413956033273,237926.446806909,0.0,1.0
2022-03-15,56.49,56.835,55.34,55.42,261249,56.0413956033273,56.3836558526307,54.9005281056493,54.97989280114,263340.265728925,0.0,1.0
2022-03-16,57.65,58.47,56.22,56.79,296872,57.1921836879415,58.0056718167206,55.7735397560464,56.3390132114172,299248.423410147,0.0,1.0
2022-03-17,57.49,57.81,56.4262,56.78,232470,57.0334542969603,57.3509130789228,55.9781022586735,56.3290926244808,234330.893415872,0.0,1.0
2022-03-18,58.21,58.56,56.11,57.37,471122,57.747736556376,58.0949570991475,55.6644132997467,56.9144072537243,474893.272972308,0.0,1.0
2022-03-21,57.6,58.94,57.09,57.85,208051,57.1425807532599,58.4719394027281,56.6366308195071,57.3905954266681,209716.422360156,0.0,1.0
2022-03-22,58.16,58.82,57.45,57.965,215095,57.6981336216944,58.3528923594921,56.9937719492149,57.5046821764359,216816.808703432,0.0,1.0
2022-03-23,57.14,58.41,57.11,57.48,251635,56.6862337541887,57.9461482951026,56.6564719933797,57.0235337100239,253649.306855521,0.0,1.0
2022-03-24,57.81,58.22,57.05,57.39,163807,57.3509130789228,57.7576571433123,56.5969484717617,56.934248427597,165118.254646938,0.0,1.0
2022-03-25,56.97,58.24,56.48,57.93,142100,56.5175837762711,57.777498317185,56.0314750163909,57.4699601221588,143237.492813677,0.0,1.0
2022-03-28,55.78,57.1,55.17,56.75,157996,55.3370339308479,56.6465514064434,54.7318781277317,56.2993308636718,159260.738315198,0.0,1.0
2022-03-29,57.69,57.88,56.47,56.63,241916,57.2318660356868,57.4203571874771,56.0215544294546,56.1802838204359,243852.507470186,0.0,1.0
2022-03-30,56.61,57.87,56.33,57.71,209068,56.1604426465632,57.4104366005408,55.882666212346,57.2517072095595,210741.563318577,0.0,1.0
2022-03-31,55.4,56.85,55.31,56.11,183384,54.9600516272673,56.3985367330351,54.8707663448403,55.6644132997467,184851.966095308,0.0,1.0
2022-04-01,54.93,56.35,53.94,55.91,326927,54.4937840412598,55.9025073862187,53.5116459345632,55.4660015610201,329544.009944383,0.0,1.0
2022-04-04,54.4,55.68,54.0,55.19,241923,53.9679929336343,55.2378280614845,53.5711694561811,54.7517193016044,243859.563504315,0.0,1.0
2022-04-05,52.59,54.23,52.36,54.06,402725,52.1723666981586,53.7993429557167,51.944193198623,53.6306929777991,405948.763500267,0.0,1.0
2022-04-06,50.64,52.54,50.2702,52.14,380591,50.2378522455743,52.122763763477,49.8709889406688,51.7259402860238,383637.583585151,0.0,1.0
2022-04-07,49.99,50.8,48.84,50.61,455301,49.5930140947129,50.3965816365556,48.4521465970349,50.2080904847653,458945.627836452,0.0,1.0
2022-04-08,49.53,50.335,48.44,49.69,534216,49.1366670956417,49.9352743440163,48.0553231195817,49.295396486623,538492.332589381,0.0,1.0
2022-04-11,48.48,50.38,48.36,49.21,306668,48.0950054673271,49.9799169852297,47.9759584240911,48.8192083136791,309122.839170898,0.0,1.0
2022-04-12,48.47,49.96,48.255,48.86,261715,48.0850848803907,49.5632523339039,47.8717922612596,48.4719877709076,263809.996000925,0.0,1.0
2022-04-13,49.91,50.024,48.55,48.64,245615,49.5136493992222,49.6267440902964,48.1644495758814,48.2537348583083,247581.117504794,0.0,1.0
2022-04-14,49.06,50.15,48.97,49.91,146261,48.6703995096342,49.7517434856941,48.5811142272072,49.5136493992222,147431.801100782,0.0,1.0
2022-04-18,49.68,49.94,48.63,48.63,224631,49.2854758996866,49.5434111600312,48.243814271372,48.243814271372,226429.143196545,0.0,1.0
2022-04-19,51.28,51.415,49.72,49.72,212411,50.8727698094994,51.0066977331399,49.325158247432,49.325158247432,214111.323617494,0.0,1.0
2022-04-20,53.09,53.6,52.45,52.45,156853,52.6683960449751,53.1743459787279,52.03347848105,52.03347848105,158108.588742461,0.0,1.0
2022-04-21,52.72,54.29,52.37,53.77,217719,52.3013343283309,53.8588664773347,51.9541137855594,53.3429959566456,219461.813496839,0.0,1.0
2022-04-22,50.86,52.2,50.67,52.12,240854,50.4561051581736,51.7854638076418,50.2676140063833,51.7060991121511,242782.006292366,0.0,1.0
2022-04-25,51.65,51.69,49.58,50.74,291887,51.2398315261436,51.2795138738889,49.1862700303233,50.3370581149376,294223.519105599,0.0,1.0
2022-04-26,49.76,51.58,49.59,50.93,191636,49.3648405951773,51.1703874175893,49.1961906172597,50.5255492667279,193170.022328232,0.0,1.0
2022-04-27,51.08,51.28,49.4,49.76,414639,50.6743580707728,50.8727698094994,49.0076994654694,49.3648405951773,417958.133587404,0.0,1.0
2022-04-28,52.82,53.25,51.26,52.04,245653,52.4005401976942,52.8271254359564,50.8529286356268,51.6267344166605,247619.421690064,0.0,1.0
2022-04-29,51.63,53.55,51.48,52.53,253711,51.219990352271,53.1247430440463,51.071181548226,52.1128431765407,255741.924977134,0.0,1.0
2022-05-02,51.68,52.025,49.97,51.3,201795,51.2695932869526,51.611853536256,49.5731729208402,50.8926109833721,203410.343858803,0.0,1.0
2022-05-03,52.31,52.66,51.43,51.68,145874,51.8945902639414,52.2418108067129,51.0215786135444,51.2695932869526,147041.70321395,0.0,1.0
2022-05-04,57.16,57.325,52.45,54.2,664189,56.7060749280614,56.8697646125108,52.03347848105,53.7695811949077,669505.750277432,0.0,1.0
2022-05-05,56.29,58.34,55.33,57.1,364305,55.8429838646007,57.8767041865483,54.890607518713,56.6465514064434,367221.216182171,0.0,1.0
2022-05-06,55.42,56.5,54.79,55.73,237822,54.97989280114,56.0513161902636,54.3548958241512,55.2874309961662,239725.735509741,0.0,1.0
2022-05-09,55.63,56.27,54.7146,54.77,339084,55.1882251268029,55.823142690728,54.2800945986513,54.3350546502785,341798.325216275,0.0,1.0
2022-05-10,55.32,56.55,54.44,56.55,260461,54.8806869317767,56.1009191249452,54.0076752813796,56.1009191249452,262545.957887002,0.0,1.0
2022-05-11,53.82,56.95,53.72,55.8,297895,53.3925988913272,56.4977426023984,53.2933930219639,55.3568751047205,300279.61239782,0.0,1.0
2022-05-12,54.42,54.5,53.06,53.69,330906,53.987834107507,54.0671988029976,52.6386342841661,53.2636312611549,333554.861344141,0.0,1.0
2022-05-13,55.95,56.72,55.02,55.14,415950,55.5056839087655,56.2695691028629,54.5830693236868,54.7021163669227,419279.627979231,0.0,1.0
2022-05-16,55.17,55.86,54.6,55.68,251384,54.7318781277317,55.4163986263385,54.1664046723609,55.2378280614845,253396.297631762,0.0,1.0
2022-05-17,57.01,57.27,55.86,56.11,485186,56.5572661240164,56.815201384361,55.4163986263385,55.6644132997467,489069.853541848,0.0,1.0
2022-05-18,55.46,57.02,55.09,56.39,287609,55.0195751488853,56.5671867109528,54.6525134322411,55.942189733964,289911.274248056,0.0,1.0
2022-05-19,54.38,55.55,54.0,54.92,273638,53.9481517597617,55.1088604313123,53.5711694561811,54.4838634543235,275828.438131941,0.0,1.0
2022-05-20,54.3,55.03,52.91,55.03,284507,53.868787064271,54.5929899106231,52.4898254801212,54.5929899106231,286784.443124143,0.0,1.0
2022-05-23,54.43,55.03,53.73,54.85,264648,53.9977546944433,54.5929899106231,53.3033136089002,54.4144193457692,266766.474300872,0.0,1.0
2022-05-24,53.01,54.41,51.935,54.04,287810,52.5890313494845,53.9779135205707,51.522568253829,53.6108518039265,290113.883228038,0.0,1.0
2022-05-25,54.61,54.99,53.13,53.13,179517,54.1763252592973,54.5533075628778,52.7080783927204,52.7080783927204,180954.01124161,0.0,1.0
2022-05-26,55.72,55.97,54.75,54.75,142024,55.2775104092299,55.5255250826381,54.3152134764059,54.3152134764059,143160.884443136,0.0,1.0
2022-05-27,57.5,57.59,55.86,56.42,200581,57.0433748838966,57.1326601663236,55.4163986263385,55.971951494773,202186.625939902,0.0,1.0
2022-05-31,57.58,57.9121,56.4,56.97,253614,57.1227395793872,57.4522022715427,55.9521103209003,56.5175837762711,255644.148504207,0.0,1.0
2022-06-01,56.56,58.0,55.92,57.73,198317,56.1108397118816,57.5394042307131,55.4759221479565,57.2715483834322,199904.502901688,0.0,1.0
2022-06-02,58.32,58.39,56.55,56.72,138829,57.8568630126756,57.9263071212299,56.1009191249452,56.2695691028629,139940.308865798,0.0,1.0
2022-06-03,57.26,57.8811,56.75,57.71,184434,56.8052807974247,57.4214484520401,56.2993308636718,57.2517072095595,185910.371214621,0.0,1.0
2022-06-06,58.86,58.99,57.57,58.16,186599,58.3925747072374,58.5215423374097,57.1128189924509,57.6981336216944,188092.701770157,0.0,1.0
2022-06-07,59.37,59.51,57.65,58.05,165808,58.8985246409903,59.0374128580989,57.1921836879415,57.5890071653947,167135.272402886,0.0,1.0
2022-06-08,58.41,58.81,57.81,58.81,306707,57.9461482951026,58.3429717725558,57.3509130789228,58.3429717725558,309162.151361044,0.0,1.0
2022-06-09,57.4,58.3664,57.15,57.72,228746,56.9441690145333,57.9028945360602,56.696154341125,57.2616277964958,230577.083259376,0.0,1.0
2022-06-10,55.8,57.34,55.475,56.56,256867,55.3568751047205,56.8846454929153,55.0344560292898,56.1108397118816,258923.188364326,0.0,1.0
2022-06-13,53.13,54.54,52.35,54.23,400467,52.7080783927204,54.106881150743,51.9342726116867,53.7993429557167,403672.688491307,0.0,1.0
2022-06-14,52.99,53.73,52.26,53.31,310083,52.5691901756118,53.3033136089002,51.8449873292597,52.8866489575744,312565.175820854,0.0,1.0
2022-06-15,54.55,55.55,53.45,54.08,371474,54.1664046723609,55.1593726773538,53.0741398668688,53.6997097100143,374104.702399418,0.05,1.0
2022-06-16,48.88,53.3,47.89,52.72,451025,48.5362760840514,52.9251946661198,47.5532377591084,52.349273223224,454219.066205702,0.0,1.0
2022-06-17,50.41,50.91,48.85,49.46,627673,50.0555171316905,50.5520011341869,48.5064870439016,49.1121975269472,632118.050978398,0.0,1.0
2022-06-21,49.7,51.6221,49.68,51.43,321949,49.3505098481455,51.2590936505423,49.3306504880457,51.0683444967832,324228.976544227,0.0,1.0
2022-06-22,49.97,51.015,49.58,49.95,408073,49.6186112094936,50.6562627747111,49.2313536875464,49.5987518493937,410962.888983448,0.0,1.0
2022-06-23,49.39,50.075,48.25,49.71,308035,49.0426897665977,49.7228728500179,47.9107062409059,49.3604395281954,310216.440460449,0.0,1.0
2022-06-24,52.27,52.34,50.06,50.06,969907,51.9024376209772,51.9719453813267,49.707978329943,49.707978329943,976775.681716922,0.0,1.0
2022-06-27,54.7,55.38,52.18,52.79,423059,54.3153498731099,54.990568116505,51.8130705005278,52.4187809835735,426055.016750553,0.0,1.0
2022-06-28,54.21,56.37,53.96,55.68,1109146,53.8287955506634,55.9736064414479,53.5805535494151,55.2884585180029,1117000.74365233,0.0,1.0
2022-06-29,53.47,54.2,52.195,53.84,389857,53.0939992269686,53.8188658706134,51.8279650206027,53.461397388816,392617.887021245,0.0,1.0
2022-06-30,53.27,53.9,52.175,52.37,426117,52.8954056259701,53.5209754691156,51.8081056605029,52.0017344214765,429134.672877059,0.0,1.0
2022-07-01,53.0,53.84,52.21,52.8,303085,52.627304264622,53.461397388816,51.8428595406776,52.4287106636234,305231.385579414,0.0,1.0
2022-07-05,52.82,52.84,50.9,51.8,316370,52.4485700237233,52.4684293838231,50.542071454137,51.4357426586305,318610.467214674,0.0,1.0
2022-07-06,53.11,53.585,52.035,52.6,295483,52.7365307451712,53.2081905475428,51.6690901398039,52.2301170626248,297575.5497803,0.0,1.0
2022-07-07,56.47,56.84,53.65,53.65,293755,56.0729032419472,56.4403014037946,53.2727334678673,53.2727334678673,295835.312440012,0.0,1.0
2022-07-08,56.43,57.235,55.9,56.14,317248,56.0331845217475,56.8325237657668,55.5069114791013,55.7452238002996,319494.685029936,0.0,1.0
2022-07-11,56.69,57.345,55.63,55.63,312240,56.2913562030457,56.941750246316,55.2388101177532,55.2388101177532,314451.219404841,0.0,1.0
2022-07-12,56.68,58.22,56.37,56.37,267158,56.2814265229957,57.8105972506848,55.9736064414479,55.9736064414479,269049.957961051,0.0,1.0
2022-07-13,57.05,57.39,55.11,55.65,218735,56.6488246848431,56.9864338065407,54.7224667551569,55.2586694778531,220284.036243012,0.0,1.0
2022-07-14,56.62,56.93,55.54,55.9,248863,56.2218484426962,56.529668524244,55.1494429973039,55.5069114791013,250625.396537109,0.0,1.0
2022-07-15,59.34,59.38,56.8145,57.49,279984,58.9227214162768,58.9624401364765,56.4149807196673,57.08573060704,281966.789052796,0.0,1.0
2022-07-18,59.12,60.43,58.91,59.9,358418,58.7042684551783,60.005056541719,58.4957451741298,59.4787834990728,360956.242495018,0.0,1.0
2022-07-19,61.75,61.91,59.98,59.98,166320,61.3157743083096,61.4746491891084,59.5582209394722,59.5582209394722,167497.844002733,0.0,1.0
2022-07-20,62.59,62.715,61.25,61.54,214470,62.1498674325036,62.2739884331277,60.8192903058131,61.1072510272611,215988.83239097,0.0,1.0
2022-07-21,63.32,63.33,61.595,61.93,170805,62.8747340761484,62.8846637561983,61.1618642675357,61.4945085492083,172014.605849487,0.0,1.0
2022-07-22,62.21,63.805,61.66,63.5,187645,61.7725395906063,63.3563235585699,61.2264071878602,63.0534683170471,188973.863262944,0.0,1.0
2022-07-25,62.28,62.63,61.67,62.63,234763,61.8420473509558,62.1895861527033,61.2363368679102,62.1895861527033,236425.54323962,0.0,1.0
2022-07-26,61.52,62.77,61.29,61.91,329578,61.0873916671612,62.3286016734023,60.8590090260129,61.4746491891084,331912.003551784,0.0,1.0
2022-07-27,62.8,63.21,61.1,61.71,497543,62.3583907135521,62.7655075955992,60.6703451050642,61.2760555881099,501066.49710589,0.0,1.0
2022-07-28,64.29,64.45,62.715,63.42,305435,63.8379130409915,63.9967879217903,62.2739884331277,62.9740308766477,307598.027795663,0.0,1.0
2022-07-29,64.72,65.13,63.69,64.0,221000,64.2648892831384,64.6720061651855,63.2421322379957,63.5499523195435,222565.076506757,0.0,1.0
2022-08-01,65.51,65.78,63.65,63.9,271898,65.0493340070828,65.3174353684308,63.202413517796,63.4506555190442,273823.525665314,0.0,1.0
2022-08-02,64.48,65.3,64.17,65.18,246342,64.0265769619401,64.8408107260342,63.7187568803923,64.7216545654351,248086.543334062,0.0,1.0
2022-08-03,67.16,67.58,66.02,66.6,326143,66.687731215321,67.104777777418,65.5557476896291,66.131669132525,328452.677588884,0.0,1.0
2022-08-04,67.17,67.87,66.42,67.87,209180,66.6976608953709,67.3927384988659,65.9529348916263,67.3927384988659,210661.369699926,0.0,1.0
2022-08-05,66.8,67.42,65.87,65.9,225613,66.3302627335236,66.9459028966191,65.4068024888802,65.43659152903,227210.744823163,0.0,1.0
2022-08-08,67.47,67.72,66.4,67.27,307794,66.9955512968688,67.243793298117,65.9330755315264,66.7969576958702,309973.733748058,0.0,1.0
2022-08-09,66.31,66.9,65.805,66.87,275606,65.8437084110771,66.4295595340229,65.3422595685557,66.3997704938731,277557.784958015,0.0,1.0
2022-08-10,67.61,68.5,67.13,67.88,240639,67.1345668175678,68.0183083420114,66.6579421751712,67.4026681789158,242343.155862034,0.0,1.0
2022-08-11,68.12,68.5,67.57,68.07,197831,67.6409805001142,68.0183083420114,67.0948480973681,67.5913320998645,199231.998418137,0.0,1.0
2022-08-12,69.53,69.925,68.82,68.89,201487,69.0410653871541,69.4332877491263,68.3360581036091,68.4055658639587,202913.889457543,0.0,1.0
2022-08-15,70.01,70.08,68.3367,68.68,126622,69.5176900295507,69.5871977899002,67.8561566667961,68.1970425829102,127518.710938636,0.0,1.0
2022-08-16,69.4,70.2526,69.07,69.64,199815,68.911979546505,69.7585840675619,68.5843001048574,69.1502918677033,201230.048697727,0.0,1.0
2022-08-17,69.1,69.31,68.03,68.4,120611,68.6140891450072,68.8226124260557,67.5516133796648,67.9190115415121,121465.142274011,0.0,1.0
2022-08-18,70.49,70.63,69.23,69.23,252437,69.9943146719472,70.1333301926462,68.7431749856562,68.7431749856562,254224.706869395,0.0,1.0
2022-08-19,69.67,70.09,69.35,70.09,142813,69.1800809078531,69.5971274699501,68.8623311462554,69.5971274699501,143824.37226769,0.0,1.0
2022-08-22,67.58,68.605,67.48,68.5,142440,67.104777777418,68.1225699825357,67.0054809769187,68.0183083420114,143448.730758473,0.0,1.0
2022-08-23,67.86,68.66,67.4,67.4,266012,67.382808818816,68.1771832228103,66.9260435365193,66.9260435365193,267895.842224957,0.0,1.0
2022-08-24,68.45,68.75,67.42,67.42,207450,67.9686599417618,68.2665503432597,66.9459028966191,66.9459028966191,208919.118196049,0.0,1.0
2022-08-25,70.85,70.88,69.04,69.04,202277,70.3517831537447,70.3815721938945,68.5545110647076,68.5545110647076,203709.48407492,0.0,1.0
2022-08-26,67.59,70.97,67.52,70.97,194675,67.1147074574679,70.4709393143438,67.0451996971184,70.4709393143438,196053.648275806,0.0,1.0
2022-08-29,67.01,68.05,66.84,66.84,150394,66.5387860145721,67.5714727397646,66.3699814537233,66.3699814537233,151459.059349128,0.0,1.0
2022-08-30,65.87,67.46,65.58,67.16,177102,65.4068024888802,66.9856216168188,65.1188417674323,66.687731215321,178356.199907239,0.0,1.0
2022-08-31,65.48,66.23,65.29,65.76,265348,65.019544966933,65.7642709706776,64.8308810459843,65.297576008331,267227.139913643,0.0,1.0
2022-09-01,64.72,64.77,63.56,64.67,227750,64.2648892831384,64.314537683388,63.1130463973467,64.2152408828888,229362.878617258,0.0,1.0
2022-09-02,64.19,65.95,63.77,65.86,149296,63.7386162404922,65.4862399292796,63.3215696783952,65.3968728088303,150353.283539153,0.0,1.0
2022-09-06,62.75,64.63,62.11,64.63,209525,62.3087423133024,64.175522162689,61.673242790107,64.175522162689,211008.812918907,0.0,1.0
2022-09-07,64.29,64.59,62.86,62.86,169453,63.8379130409915,64.1358034424893,62.4179687938517,62.4179687938517,170653.031263799,0.0,1.0
2022-09-08,64.38,64.48,63.08,63.5,182784,63.9272801614408,64.0265769619401,62.6364217549501,63.0534683170471,184078.438661589,0.0,1.0
2022-09-09,65.97,66.1,64.97,64.97,161279,65.5060992893795,65.6351851300285,64.5131312843866,64.5131312843866,162421.144678431,0.0,1.0
2022-09-12,67.24,67.36,66.29,66.79,153559,66.7671686557204,66.8863248163196,65.8238490509772,66.3203330534736,154646.473227607,0.0,1.0
2022-09-13,65.5,66.28,65.02,65.36,270991,65.0394043270328,65.8139193709273,64.5627796846363,64.9003888063338,272910.102478022,0.0,1.0
2022-09-14,65.07,65.495,64.27,65.35,197005,64.6620764851355,65.0844121621938,63.8670916812611,64.9403211664916,198247.814589543,0.05,1.0
2022-09-15,64.63,65.62,64.45,64.62,199494,64.2248348430046,65.2086285377992,64.0459632621329,64.2148975329562,200752.516554028,0.0,1.0
2022-09-16,64.98,65.07,63.11,63.92,660650,64.5726406946997,64.6620764851355,62.7143637156432,63.5192858295661,664817.739187237,0.0,1.0
2022-09-19,65.24,65.7,64.1,64.1,189462,64.8310107559588,65.2881270181866,63.6981574104378,63.6981574104378,190657.229246791,0.0,1.0
2022-09-20,63.86,65.06,63.68,64.61,289169,63.4596619692755,64.6521391750871,63.2807903884037,64.2049602229077,290993.235182069,0.0,1.0
2022-09-21,62.9,65.1,62.87,64.68,246547,62.5056802046262,64.6918884152808,62.4758682744809,64.2745213932468,248102.352445918,0.0,1.0
2022-09-22,61.42,63.095,61.21,62.91,187994,61.0349583174585,62.6994577505706,60.8262748064415,62.5156175146746,189179.968305102,0.0,1.0
2022-09-23,60.12,60.89,59.02,60.59,297090,59.7431080111626,60.5082808848917,58.6500039058352,60.2101615834388,298964.205154221,0.0,1.0
2022-09-26,59.45,61.31,59.29,59.93,208107,59.0773082379177,60.9256479069258,58.9183112771429,59.5542991202424,209419.852038202,0.0,1.0
2022-09-27,59.89,60.97,58.85,60.34,193801,59.5145498800487,60.5877793652791,58.4810696350119,59.961728832228,195023.602016538,0.0,1.0
2022-09-28,61.7,62.22,60.03,60.24,192210,61.3132029988145,61.8299431213329,59.6536722207267,59.8623557317437,193422.565124013,0.0,1.0
2022-09-29,60.32,60.7,58.965,60.7,248697,59.9418542121312,60.3194719939715,58.5953487005689,60.3194719939715,250265.915814195,0.0,1.0
2022-09-30,60.02,61.555,59.83,60.59,301541,59.6437349106783,61.1691120031123,59.4549260197581,60.2101615834388,303443.284480827,0.0,1.0
2022-10-03,62.91,63.32,60.55,61.1,214524,62.5156175146746,62.9230472266602,60.1704123432451,60.7169643959087,215877.333961103,0.0,1.0
2022-10-04,64.14,64.98,63.24,64.25,375245,63.7379066506315,64.5726406946997,62.8435487462728,63.8472170611643,377612.249362468,0.0,1.0
2022-10-05,64.8,65.07,63.0,63.0,236259,64.3937691138279,64.6620764851355,62.6050533051105,62.6050533051105,237749.450151574,0.0,1.0
2022-10-06,65.37,65.645,64.23,64.23,163939,64.9601957865884,65.2334718129203,63.8273424410674,63.8273424410674,164973.216293978,0.0,1.0
2022-10-07,63.52,64.51,63.02,64.38,189681,63.1217934276288,64.1055871224234,62.6249279252073,63.9764020917938,190877.610817792,0.0,1.0
2022-10-10,62.97,64.12,62.45,64.05,159741,62.5752413749652,63.7180320305347,62.0585012524468,63.6484708601956,160748.733028848,0.0,1.0
2022-10-11,61.2,62.43,60.43,62.35,218139,60.816337496393,62.03862663235,60.0511646226639,61.9591281519625,219515.13934544,0.0,1.0
2022-10-12,60.45,61.5,60.31,61.5,141123,60.0710392427608,61.1144567978459,59.9319169020827,61.1144567978459,142013.280568108,0.0,1.0
2022-10-13,62.13,63.0,58.5279,59.0,241314,61.740507330897,62.6050533051105,58.160988878352,58.6301292857384,242836.339838385,0.0,1.0
2022-10-14,60.71,62.76,60.66,62.71,197506,60.3294093040199,62.3665578639481,60.2797227537778,62.316871313706,198751.975169779,0.0,1.0
2022-10-17,62.69,63.23,62.03,62.03,300500,62.2969966936091,62.8336114362244,61.6411342304127,61.6411342304127,302395.717287164,0.0,1.0
2022-10-18,64.23,64.81,63.63,63.86,257375,63.8273424410674,64.4037064238763,63.2311038381616,63.4596619692755,258998.66135369,0.0,1.0
2022-10-19,63.8,64.3,62.55,63.34,261034,63.4000381089849,63.8969036114064,62.1578743529311,62.9429218467571,262680.744313935,0.0,1.0
2022-10-20,62.63,64.67,62.225,63.85,157097,62.2373728333186,64.2645840831983,61.8349117763571,63.449724659227,158088.053240138,0.0,1.0
2022-10-21,64.65,64.79,62.65,63.02,182979,64.2447094631015,64.3838318037795,62.2572474534154,62.6249279252073,184133.330960026,0.0,1.0
2022-10-24,65.34,65.51,64.14,64.9,147468,64.9303838564432,65.0993181272665,63.7379066506315,64.4931422143122,148398.308275885,0.0,1.0
2022-10-25,68.01,68.38,65.39,65.39,230158,67.583645639374,67.9513261111659,64.9800704066853,64.9800704066853,231609.961728383,0.0,1.0
2022-10-26,68.08,70.36,67.72,68.62,299808,67.653206809713,69.9189135007551,67.2954636479695,68.1898215523283,301699.351775141,0.0,1.0
2022-10-27,68.45,69.17,67.86,69.08,164736,68.020887281505,68.7363736049919,67.4345859886476,68.6469378145561,165775.244203055,0.0,1.0
2022-10-28,70.2,70.6,68.26,68.67,177040,69.7599165399802,70.1574089419174,67.8320783905848,68.2395081025704,178156.864520864,0.0,1.0
2022-10-31,69.63,70.45,69.18,69.57,257029,69.1934898672197,70.008349291191,68.7463109150404,69.1338660069291,258650.478597679,0.0,1.0
2022-11-01,70.34,70.68,69.4,70.68,350095,69.8990388806583,70.2369074223049,68.9649317361058,70.2369074223049,352303.589496338,0.0,1.0
2022-11-02,71.02,74.95,70.88,71.28,563463,70.5747759639515,74.4801388129846,70.4356536232735,70.8331460252107,567017.630781288,0.0,1.0
2022-11-03,72.82,72.92,70.085,71.09,368011,72.363491772669,72.4628648731533,69.6456374744233,70.6443371342905,370332.613359622,0.0,1.0
2022-11-04,74.76,75.05,72.46,74.0,299602,74.2913299220644,74.5795119134689,72.0057486109255,73.5360943583837,301492.052215204,0.0,1.0
2022-11-07,76.5,76.81,74.55,75.54,259763,76.0204218704913,76.3284784819926,74.0826464110474,75.066440105842,261401.726155293,0.0,1.0
2022-11-08,77.19,78.42,76.0,76.68,196696,76.706096263833,77.9283853997899,75.5235563680698,76.199293451363,197936.865249637,0.0,1.0
2022-11-09,74.36,76.56,74.03,76.1,201484,73.8938375201272,76.0800457307819,73.565906288529,75.6229294685541,202755.070555364,0.0,1.0
2022-11-10,78.13,78.15,76.45,77.0,495505,77.6402034083854,77.6600780284823,75.9707353202491,76.5172873729128,498630.914789937,0.0,1.0
2022-11-11,79.22,80.03,78.68,78.91,313498,78.7233702036643,79.5282923175872,78.1867554610491,78.415313592163,315475.715734081,0.0,1.0
2022-11-14,80.01,81.42,79.155,79.19,348125,79.5084176974903,80.909578414319,78.6587776883495,78.693558273519,350321.16166587,0.0,1.0
2022-11-15,81.2,82.83,80.08,81.2,393562,80.6909575932535,82.3107391311476,79.5779788678293,80.6909575932535,396044.80295165,0.0,1.0
2022-11-16,80.27,81.11,80.07,80.89,240824,79.7667877587495,80.6015218028176,79.5680415577809,80.3829009817522,242343.248652126,0.0,1.0
2022-11-17,80.36,80.5,78.89,79.34,342821,79.8562235491854,79.9953458898634,78.3954389720661,78.8426179242455,344983.701151756,0.0,1.0
2022-11-18,81.37,81.83,79.96,81.59,377533,80.8598918640768,81.3170081263046,79.4587311472481,81.0785126851423,379914.683309733,0.0,1.0
2022-11-21,80.31,81.98,80.04,81.27,235992,79.8065369989432,81.4660677770311,79.5382296276356,80.7605187635925,237480.76577049,0.0,1.0
2022-11-22,79.7,80.24,79.23,79.96,334701,79.200361085989,79.7369758286042,78.7333075137127,79.4587311472481,336812.475779471,0.0,1.0
2022-11-23,78.75,80.84,78.49,79.97,313378,78.2563166313881,80.33321443151,77.9979465701289,79.4686684572966,315354.958708874,0.0,1.0
2022-11-25,79.75,79.86,78.27,78.31,90089,79.2500476362311,79.3593580467638,77.7793257490634,77.8190749892572,90657.3303650027,0.0,1.0
2022-11-28,77.28,78.99,77.23,78.99,212385,76.7955320542688,78.4948120725504,76.7458455040267,78.4948120725504,213724.839986803,0.0,1.0
2022-11-29,76.84,77.77,76.18,77.18,313265,76.3582904121379,77.2824602466419,75.7024279489415,76.6961589537845,315241.245843472,0.0,1.0
2022-11-30,80.44,80.535,75.64,76.95,318062,79.9357220295728,80.0301264750329,75.1658132063263,76.4676008226706,320068.507926089,0.0,1.0
2022-12-01,81.95,82.47,80.64,80.93,180053,81.4362558468858,81.9529959694041,80.1344682305414,80.4226502219459,181188.872162082,0.0,1.0
2022-12-02,80.66,81.3,80.11,80.76,278344,80.1543428506383,80.7903306937378,79.6077907979746,80.2537159511226,280099.945199928,0.0,1.0
2022-12-05,78.39,80.59,78.13,79.93,144342,77.8985734696446,80.0847816802993,77.6402034083854,79.4289192171029,145252.587769264,0.0,1.0
2022-12-06,77.35,78.38,76.89,78.14,271121,76.8650932246078,77.8886361595962,76.4079769623801,77.6501407184338,272831.378591059,0.0,1.0
2022-12-07,76.92,78.04,76.75,76.75,230096,76.4377888925254,77.5507676179495,76.268854621702,76.268854621702,231547.570598693,0.0,1.0
2022-12-08,77.21,77.95,76.46,77.2,285851,76.7259708839298,77.4613318275137,75.9806726302976,76.7160335738814,287654.303435118,0.0,1.0
2022-12-09,75.59,77.21,75.57,76.82,217674,75.1161266560841,76.7259708839298,75.0962520359873,76.338415792041,219047.205872766,0.0,1.0
2022-12-12,77.2,77.42,75.25,75.83,401431,76.7160335738814,76.9346543949469,74.7782581144375,75.3546220972465,403963.444879545,0.0,1.0
2022-12-13,78.07,79.99,77.74,79.29,338909,77.5805795480948,79.4885430773934,77.2526483164966,78.7929313740033,341047.022130035,0.0,1.0
2022-12-14,77.49,78.77,76.58,77.71,234628,77.053902115528,78.3266985371034,76.1490234095643,77.2726640004863,235955.911651826,0.05,1.0
2022-12-15,74.55,76.63,74.21,76.25,235926,74.1304478347221,76.1987420197821,73.7923612852411,75.8208805821269,237261.257873607,0.0,1.0
2022-12-16,73.51,74.1,72.67,73.45,1145656,73.0963007421921,73.682980342762,72.2610280905332,73.0366384099307,1152140.00852151,0.0,1.0
2022-12-19,73.27,74.61,72.35,73.77,192442,72.8576514131467,74.1901101669834,71.9428289851394,73.3548375153246,193531.153784292,0.0,1.0
2022-12-20,72.96,73.85,72.52,73.32,233290,72.5493960297964,73.434387291673,72.1118722598799,72.9073700233645,234610.339044166,0.0,1.0
2022-12-21,73.96,74.6,72.9,73.63,272590,73.5437682341522,74.1801664449399,72.4897336975351,73.2156254067148,274132.763170514,0.0,1.0
2022-12-22,72.89,73.5,71.89,73.5,228026,72.4797899754915,73.0863570201485,71.4854177711358,73.0863570201485,229316.546662459,0.0,1.0
2022-12-23,73.21,73.4708,72.13,72.46,129976,72.7979890808854,73.0573213517813,71.7240671001811,72.0522099276185,130711.618275985,0.0,1.0
2022-12-27,73.51,73.79,72.95,73.51,127085,73.0963007421921,73.3747249594117,72.5394523077529,73.0963007421921,127804.256236563,0.0,1.0
2022-12-28,71.68,73.84,71.56,73.69,167443,71.276599608221,73.4244435696295,71.1572749436984,73.2752877389761,168390.668269417,0.0,1.0
2022-12-29,73.7,74.03,72.51,72.69,146804,73.2852314610197,73.6133742884571,72.1019285378363,72.2809155346204,147634.858815379,0.0,1.0
2022-12-30,71.9,73.07,71.72,73.05,287077,71.4953614931793,72.6587769722755,71.3163744963953,72.6388895281884,288701.754476326,0.0,1.0
2023-01-03,73.1,73.635,72.38,72.92,287599,72.6886081384062,73.2205972677366,71.9726601512701,72.5096211416222,289226.70881205,0.0,1.0
2023-01-04,73.91,74.76,73.1995,73.95,275372,73.4940496239344,74.3392659976368,72.7875481727396,73.5338245121086,276930.508308415,0.0,1.0
2023-01-05,73.44,73.775,72.74,73.34,241425,73.0266946878872,73.3598093763464,72.3306341448381,72.9272574674516,242791.380272355,0.0,1.0
2023-01-06,75.48,76.61,74.19,74.26,294441,75.0552139847729,76.178854575695,73.772473841154,73.8420798954589,296107.432116693,0.0,1.0
2023-01-09,76.02,77.815,75.75,75.75,164298,75.592174975125,77.3770730819436,75.323694479949,75.323694479949,165227.868679662,0.0,1.0
2023-01-10,77.89,77.9,75.66,75.91,226371,77.4516509972703,77.4615947193139,75.234200981557,75.4827940326459,227652.179946705,0.0,1.0
2023-01-11,78.33,78.44,77.425,78.06,139929,77.8891747671869,77.998555709666,76.9892679222449,77.6206942720108,140720.948742385,0.0,1.0
2023-01-12,80.54,80.6,78.32,78.32,293042,80.0867373388131,80.1463996710744,77.8792310451433,77.8792310451433,294700.514270567,0.0,1.0
2023-01-13,80.99,81.73,79.93,80.15,267585,80.5342048307732,81.2700402619965,79.4801702941561,79.6989321791144,269099.436637375,0.0,1.0
2023-01-17,80.36,81.3825,79.975,80.72,168743,79.9077503420291,80.9244959209828,79.5249170433521,80.2657243355971,169698.025810492,0.0,1.0
2023-01-18,78.0,80.525,77.94,80.45,251203,77.5610319397495,80.0718217557478,77.5013696074881,79.9972438404211,252624.720300534,0.0,1.0
2023-01-19,77.04,77.36,76.29,77.36,261535,76.6064346235679,76.9246337289618,75.8606554703011,76.9246337289618,263015.195773141,0.0,1.0
2023-01-20,78.32,78.38,76.68,77.55,238299,77.8792310451433,77.9388933774046,76.2484606299999,77.1135644477894,239647.688215893,0.0,1.0
2023-01-23,78.45,79.15,78.02,78.9,245158,78.0084994317096,78.7045599747586,77.5809193838366,78.4559669236696,246545.507734535,0.0,1.0
2023-01-24,79.1,79.39,77.635,78.34,139160,78.6548413645408,78.943209303804,77.1980860851596,77.8991184892304,139947.596473857,0.0,1.0
2023-01-25,78.72,79.04,77.77,78.33,192423,78.2769799268856,78.5951790322795,77.3323263327476,77.8891747671869,193512.046250999,0.0,1.0
2023-01-26,79.36,79.39,77.915,79.05,198409,78.9133781376733,78.943209303804,77.4765103023792,78.605122754323,199531.924897826,0.0,1.0
2023-01-27,78.79,79.58,78.13,78.93,157600,78.3465859811905,79.1321400226316,77.6903003263157,78.4857980898003,158491.960364184,0.0,1.0
2023-01-30,78.17,79.19,77.913,77.94,210939,77.7300752144899,78.7443348629328,77.4745215579705,77.5013696074881,212132.840274497,0.0,1.0
2023-01-31,81.09,81.18,78.22,78.22,386503,80.6336420512088,80.7231355496008,77.7797938247077,77.7797938247077,388690.470537045,0.0,1.0
2023-02-01,82.32,82.685,80.285,80.88,253145,81.8567198625664,82.2196657171562,79.8331724267024,80.4248238882941,254577.711334971,0.0,1.0
2023-02-02,84.75,84.81,82.2,83.0,354463,84.2730443191509,84.3327066514122,81.7373951980437,82.5328929615283,356469.135447778,0.0,1.0
2023-02-03,84.2,84.85,83.68,83.68,210246,83.7261396067552,84.3724815395864,83.2090660604902,83.2090660604902,211435.918139139,0.0,1.0
2023-02-06,83.05,84.425,83.05,83.57,284018,82.5826115717461,83.9498733527352,82.5826115717461,83.0996851180111,285625.441616211,0.0,1.0
2023-02-07,82.97,83.13,81.57,82.31,457548,82.5030617953976,82.6621613480945,81.1109407092995,81.8467761405228,460137.560156801,0.0,1.0
2023-02-08,89.12,92.24,84.44,85.0,526743,88.6184508521855,91.7208921297755,83.9647889358006,84.5216373702398,529724.179429642,0.0,1.0
2023-02-09,87.85,90.13,86.75,90.07,351407,87.3555981526537,89.6227667785848,86.2617887278624,89.5631044463235,353395.839566605,0.0,1.0
2023-02-10,88.81,88.89,86.4,88.1,318034,88.3101954688352,88.3897452451837,85.9137584563379,87.6041912037427,319833.960167912,0.0,1.0
2023-02-13,90.3,91.15,89.29,89.75,446979,89.7918100533253,90.6370264270277,88.787494126926,89.2449053409297,449508.74334786,0.0,1.0
2023-02-14,91.14,91.69,89.315,90.07,399456,90.6270827049842,91.1739874173798,88.8123534320349,89.5631044463235,401716.779944388,0.0,1.0
2023-02-15,91.22,92.33,90.36,90.75,232022,90.7066324813326,91.8103856281675,89.8514723855867,90.2392775452854,233335.162611794,0.0,1.0
2023-02-16,89.5,90.46,88.89,89.84,236498,88.9963122898407,89.9509096060223,88.3897452451837,89.3343988393217,237836.495191681,0.0,1.0
2023-02-17,89.79,90.1,88.985,89.54,257042,89.2846802291039,89.5929356124542,88.4842106045975,89.036087178015,258496.766979255,0.0,1.0
2023-02-21,87.33,89.305,87.215,88.84,231580,86.8385246063887,88.8024097099914,86.7241718028878,88.3400266349659,232890.661047829,0.0,1.0
2023-02-22,86.96,87.73,86.565,87.33,159126,86.4706068907771,87.236273488131,86.0778298700566,86.8385246063887,160026.596985477,0.0,1.0
2023-02-23,84.12,85.6467,78.07,84.47,851672,83.6465898304067,85.1646978747967,77.6306379940544,83.9946201019312,856492.162863487,0.0,1.0
2023-02-24,83.97,84.37,82.47,82.98,277342,83.4974339997534,83.8951828814957,82.0058756932197,82.5130055174412,278911.657812967,0.0,1.0
2023-02-27,84.28,85.66,84.11,85.17,226858,83.8056893831037,85.1779230251146,83.6366461083632,84.6906806449803,228141.936194785,0.0,1.0
2023-02-28,84.38,85.45,83.94,84.18,387154,83.9051266035392,84.9691048621999,83.4676028336227,83.7062521626681,389345.15496723,0.0,1.0
2023-03-01,85.25,85.75,84.35,84.4,292532,84.7702304213287,85.2674165235066,83.8752954374085,83.9250140476263,294187.627850606,0.0,1.0
2023-03-02,85.46,85.52,83.77,84.56,322744,84.9790485842434,85.0387109165048,83.2985595588822,84.0841136003233,324570.617105192,0.0,1.0
2023-03-03,86.42,86.46,85.02,86.16,183632,85.933645900425,85.9734207885992,84.5415248143269,85.6751091272925,184671.29229439,0.0,1.0
2023-03-06,85.85,87.3099,85.46,86.14,234723,85.3668537439422,86.8185377250812,84.9790485842434,85.6552216832054,236051.449318289,0.0,1.0
2023-03-07,85.77,87.2492,84.96,85.91,230812,85.2873039675937,86.7581793322768,84.4818624820656,85.4265160762035,232118.314438947,0.0,1.0
2023-03-08,86.17,86.8358,85.325,86.26,212221,85.685052849336,86.3471058629961,84.8448083366554,85.7745463477281,213422.095941926,0.0,1.0
2023-03-09,85.36,87.05,84.955,86.62,187474,84.8796113638079,86.5601003891691,84.4768906210438,86.1325203412961,188535.036658091,0.0,1.0
2023-03-10,83.61,85.835,83.18,85.1,500448,83.1394600061853,85.3519381608769,82.7118799583123,84.6210745906754,503280.35901228,0.0,1.0
2023-03-13,82.11,83.4659,81.5778,82.06,320471,81.6976203098694,83.0467105958048,81.1680931690959,81.6478714240395,322088.620331836,0.05,1.0
2023-03-14,84.66,85.4,83.45,83.91,272304,84.2348134871946,84.9710969974771,83.0308904501109,83.488580199746,273678.490942519,0.0,1.0
2023-03-15,81.22,82.755,80.33,82.45,291539,80.8120901420971,82.3393809370752,79.9265599743248,82.0359127335128,293010.582183483,0.0,1.0
2023-03-16,83.53,84.04,79.95,80.07,353029,83.1104886674387,83.6179273029038,79.5484684420175,79.6678657680093,354810.961201256,0.0,1.0
2023-03-17,81.95,83.35,81.09,83.01,496819,81.5384238752137,82.931392678451,80.6827430389394,82.5931002548077,499326.760501394,0.0,1.0
2023-03-20,82.97,84.46,82.65,82.74,287187,82.5533011461438,84.0358179438749,82.2349082768324,82.3244562713262,288636.614880095,0.0,1.0
2023-03-21,84.3,85.19,83.63,84.48,223020,83.8766215092192,84.7621516769916,83.2099864390985,84.0557174982069,224145.723345969,0.0,1.0
2023-03-22,82.73,85.235,82.55,84.18,226771,82.3145064941602,84.8069256742385,82.1354105051726,83.7572241832275,227915.657021293,0.0,1.0
2023-03-23,84.05,85.25,82.94,83.23,463728,83.6278770800697,84.8218503399874,82.5234518146458,82.8119953524593,466068.729243025,0.0,1.0
2023-03-24,83.71,83.77,81.22,83.42,173121,83.2895846564264,83.3492833194223,80.8120901420971,83.0010411186129,173994.851454477,0.0,1.0
2023-03-27,84.28,84.99,83.435,84.38,176232,83.8567219548873,84.5631561336719,83.0159657843619,83.9562197265471,177121.554644009,0.0,1.0
2023-03-28,83.89,84.25,83.1,83.75,159891,83.468680645414,83.8268726233893,82.6826482493015,83.3293837650903,160698.071255987,0.0,1.0
2023-03-29,84.51,85.65,84.19,84.69,294264,84.0855668297048,85.2198414266267,83.7671739603934,84.2646628186925,295749.336986271,0.0,1.0
2023-03-30,84.66,86.2828,84.06,85.2,261061,84.2348134871946,85.8494633256899,83.6378268572357,84.7721014541575,262378.740392888,0.0,1.0
2023-03-31,86.77,86.83,85.1,85.1,347007,86.3342164692165,86.3939151322124,84.6726036824977,84.6726036824977,348758.564349003,0.0,1.0
2023-04-03,87.77,88.065,86.62,86.77,376700,87.3291941858146,87.6227126122111,86.1849698117268,86.3342164692165,378601.443746868,0.0,1.0
2023-04-04,83.61,87.69,83.0748,87.69,310496,83.1900868847666,87.2495959684868,82.6575748108433,87.2495959684868,312063.270182181,0.0,1.0
2023-04-05,80.26,83.485,79.845,83.03,287731,79.856911534163,83.0657146701918,79.4439957817747,82.6129998091397,289183.360793018,0.0,1.0
2023-04-06,77.44,80.02,77.4,80.02,307855,77.0510743733563,79.6181168821794,77.0112752646924,79.6181168821794,309408.939380653,0.0,1.0
2023-04-10,80.53,80.765,77.01,77.04,560266,80.1255555176444,80.359375281045,76.6232339552191,76.6530832867171,563094.017739004,0.0,1.0
2023-04-11,80.0,80.985,79.88,80.5,295794,79.5982173278475,80.5782703786966,79.4788200018557,80.0957061861465,297287.059866368,0.0,1.0
2023-04-12,80.81,81.66,80.24,80.85,288208,80.4041492782919,81.2498803374003,79.837011979831,80.4439483869558,289662.768514461,0.0,1.0
2023-04-13,81.4,81.55,79.69,81.06,247564,80.9911861310848,81.1404327885745,79.289774235702,80.6528937074414,248813.612476107,0.0,1.0
2023-04-14,80.49,82.47,80.06,81.48,313732,80.0857564089805,82.0558122878447,79.6579159908433,81.0707843484126,315315.604325969,0.0,1.0
2023-04-17,80.06,81.1042,79.79,80.46,196098,79.6579159908433,80.6968717225151,79.3892720073619,80.0559070774826,197087.830942058,0.0,1.0
2023-04-18,80.38,81.37,79.2,80.57,238210,79.9763088601547,80.9613367995868,78.802235154569,80.1653546263084,239412.396907198,0.0,1.0
2023-04-19,78.7,79.98,78.21,79.74,155807,78.3047462962699,79.5783177735155,77.8172072151368,79.3395231215319,156593.456718525,0.0,1.0
2023-04-20,79.1,79.44,77.5,78.0,178199,78.7027373829091,79.0410298065525,77.1107730363522,77.6082618946513,179098.483340186,0.0,1.0
2023-04-21,79.15,79.97,78.43,79.29,361255,78.7524862687391,79.5683679963495,78.0361023127884,78.8917831490628,363078.483038956,0.0,1.0
2023-04-24,79.55,80.28,78.68,78.68,231345,79.1504773553783,79.8768110884949,78.284846741938,78.284846741938,232512.74489944,0.0,1.0
2023-04-25,77.02,79.01,76.8211,78.82,248727,76.6331837323851,78.6131893884153,76.4352826645538,78.4241436222617,249982.482874508,0.0,1.0
2023-04-26,77.28,77.58,76.17,76.65,337917,76.8918779387006,77.1903712536801,75.7874526732767,76.2650419772438,339622.681355483,0.0,1.0
2023-04-27,78.38,78.57,77.0,77.31,231803,77.9863534269585,78.1753991931122,76.6132841780532,76.9217272701986,232973.056715836,0.0,1.0
2023-04-28,78.89,79.491,78.0,78.0,280598,78.4937920624236,79.091773670099,77.6082618946513,77.6082618946513,282014.356019335,0.0,1.0
2023-05-01,79.56,80.65,78.98,78.98,243070,79.1604271325443,80.2449528436362,78.5833400569174,78.5833400569174,244296.928408684,0.0,1.0
2023-05-02,79.49,80.4,77.57,78.86,455763,79.0907786923824,79.9962084144867,77.1804214765141,78.4639427309256,458063.524837812,0.0,1.0
2023-05-03,79.65,85.99,79.55,81.39,586849,79.2499751270381,85.55813385027,79.1504773553783,80.9812363539188,589811.198994971,0.0,1.0
2023-05-04,78.51,80.5,78.15,79.41,410590,78.1157005301163,80.0957061861465,77.757508552141,79.0111804750546,412662.508064843,0.0,1.0
2023-05-05,80.92,81.405,80.08,80.13,389955,80.5135968271177,80.9961610196678,79.6778155451753,79.7275644310052,391923.350136209,0.0,1.0
2023-05-08,80.4,82.15,80.0,81.22,250293,79.9962084144867,81.7374194185333,79.5982173278475,80.8120901420971,251556.387469431,0.0,1.0
2023-05-09,79.77,80.6499,79.44,80.07,154640,79.3693724530299,80.2448533458645,79.0410298065525,79.6678657680093,155420.566129588,0.0,1.0
2023-05-10,81.24,81.675,79.7,80.74,224344,80.8319896964291,81.2648050031492,79.299724012868,80.33450083813,225476.406413452,0.0,1.0
2023-05-11,81.57,81.72,80.7,80.7,217926,81.1603323429064,81.3095790003962,80.2947017294661,80.2947017294661,219026.010698115,0.0,1.0
2023-05-12,83.35,83.36,81.72,82.15,344900,82.931392678451,82.941342455617,81.3095790003962,81.7374194185333,346640.928984058,0.0,1.0
2023-05-15,83.06,83.74,81.95,83.55,180218,82.6428491406376,83.3194339879243,81.5384238752137,83.1303882217707,181127.674513334,0.0,1.0
2023-05-16,82.99,83.87,82.2461,82.74,245925,82.5732007004757,83.4487810910821,81.8330367770984,82.3244562713262,247166.339403898,0.0,1.0
2023-05-17,85.24,85.66,82.9616,83.71,255554,84.8119005628214,85.2297912037926,82.5449433333244,83.2895846564264,256843.943072172,0.0,1.0
2023-05-18,85.71,85.8999,84.515,85.07,162345,85.2795400896226,85.4684863580045,84.0905417182878,84.6427543509998,163164.458149948,0.0,1.0
2023-05-19,85.58,86.59,85.15,86.44,244985,85.1501929864648,86.1551204802289,84.7223525683276,86.0058738227392,246221.594627891,0.0,1.0
2023-05-22,85.97,86.46,85.32,85.7,178825,85.5382342959381,86.0257733770711,84.8914987801493,85.2695903124566,179727.643159102,0.0,1.0
2023-05-23,85.22,86.47,84.44,85.42,273999,84.7920010084895,86.0357231542371,84.015918389543,84.9909965518091,275382.046682235,0.0,1.0
2023-05-24,84.96,85.42,83.71,84.43,257246,84.533306802174,84.9909965518091,83.2895846564264,84.005968612377,258544.483668985,0.0,1.0
2023-05-25,88.77,88.995,85.42,85.43,295531,88.3241719024127,88.5480418886473,84.9909965518091,85.0009463289751,297022.732338613,0.0,1.0
2023-05-26,89.82,90.06,88.68,88.68,201541,89.3688985048407,89.6076931568243,88.2346239079189,88.2346239079189,202558.305214196,0.0,1.0
2023-05-30,88.28,90.835,88.2,90.5,369458,87.8366328212797,90.3788008871878,87.7570346039518,90.0454833521274,371322.888781073,0.0,1.0
2023-05-31,87.49,88.31,86.26,87.69,429401,87.0506004251672,87.8664821527776,85.8267778337515,87.2495959684868,431568.459108969,0.0,1.0
2023-06-01,86.82,87.98,86.57,87.46,266240,86.3839653550464,87.5381395063002,86.1352209258969,87.0207510936692,267583.882089637,0.0,1.0
2023-06-02,90.15,90.19,87.24,87.98,257937,89.6972411513181,89.737040259982,86.8018559960176,87.5381395063002,259238.971584114,0.0,1.0
2023-06-05,88.16,89.12,87.42,89.12,149100,87.7172354952879,88.6724141032221,86.9809519850053,88.6724141032221,149852.602236947,0.0,1.0
2023-06-06,90.13,90.75,87.59,87.59,256923,89.6773415969861,90.2942277812769,87.150098196827,87.150098196827,258219.853283187,0.0,1.0
2023-06-07,93.46,94.35,90.56,90.56,273222,92.9906173932578,93.8761475610301,90.1051820151233,90.1051820151233,274601.124670578,0.0,1.0
2023-06-08,93.38,94.165,92.7,93.0,195782,92.9110191759299,93.6920766834594,92.2344343286432,92.5329276436227,196770.235889698,0.0,1.0
2023-06-09,92.53,93.82,92.16,93.11,162836,92.0652881168215,93.3488093712331,91.6971463616803,92.6423751924484,163657.936538267,0.0,1.0
2023-06-12,94.52,94.96,92.3863,92.44,317410,94.0452937728517,94.4830839681549,91.9223098189464,91.9757401223277,319012.169524007,0.0,1.0
2023-06-13,95.98,96.505,94.8575,94.95,273129,95.497961239085,96.020324540299,94.3810987522036,94.4731341909889,274507.655240611,0.0,1.0
2023-06-14,95.3,96.21,94.8,95.44,242816,94.8711252776282,95.7770300415593,94.3733754073363,95.0104952413099,243913.674811832,0.05,1.0
2023-06-15,94.61,95.09,93.95,94.8,241293,94.1842304566254,94.6620703321056,93.5272006278402,94.3733754073363,242383.789933001,0.0,1.0
2023-06-16,95.17,95.51,94.19,95.35,487321,94.7417103113523,95.0801802231507,93.7661205655802,94.9209002646573,489523.984922645,0.0,1.0
2023-06-20,94.87,95.19,94.15,94.54,215772,94.4430603891772,94.761620306164,93.7263005759569,94.1145454747845,216747.419616082,0.0,1.0
2023-06-21,94.53,95.55,93.74,94.15,182590,94.1045904773787,95.1200002127741,93.3181456823176,93.7263005759569,183415.416957254,0.0,1.0
2023-06-22,94.48,95.1011,93.4,94.15,188286,94.0548154903495,94.6731203792261,92.9796757705191,93.7263005759569,189137.166313672,0.0,1.0
2023-06-23,90.85,94.24,90.56,93.31,770976,90.4411514320306,93.8158955526094,90.1524565072613,92.8900807938666,774461.276652804,0.0,1.0
2023-06-26,90.19,92.91,90.17,91.21,242217,89.7841216032454,92.4918808976331,89.7642116084337,90.7995313386408,243311.966970453,0.0,1.0
2023-06-27,92.74,93.46,90.22,90.53,210501,92.3226459417339,93.0394057549541,89.8139865954629,90.1225915150438,211452.591516068,0.0,1.0
2023-06-28,93.36,94.12,92.55,92.74,154535,92.9398557808958,93.6964355837394,92.1335009910229,92.3226459417339,155233.591431563,0.0,1.0
2023-06-29,95.54,95.82,93.42,93.42,211714,95.1100452153683,95.3887851427317,92.9995857653308,92.9995857653308,212671.075007875,0.0,1.0
2023-06-30,95.65,96.74,95.56,95.99,237246,95.2195501868325,96.3046449040687,95.1299552101799,95.5580200986309,238318.49505143,0.0,1.0
2023-07-03,96.3,96.4,95.03,95.5,78176,95.8666250182119,95.9661749922703,94.6023403476706,95.0702252257449,78529.4026838833,0.0,1.0
2023-07-05,95.59,96.11,94.8301,95.71,172209,95.1598202023975,95.677480067501,94.4033399495279,95.2792801712675,172987.488574356,0.0,1.0
2023-07-06,95.2,95.5,93.98,94.1,187494,94.7715753035698,95.0702252257449,93.5570656200577,93.6765255889277,188341.585995856,0.0,1.0
2023-07-07,95.58,96.9999,95.54,95.56,175256,95.1498652049916,96.5633752866464,95.1100452153683,95.1299552101799,176048.262852623,0.0,1.0
2023-07-10,96.95,97.18,95.13,95.13,242138,96.5136998495913,96.7426647899256,94.7018903217289,94.7018903217289,243232.609842792,0.0,1.0
2023-07-11,97.15,97.94,96.4,97.08,114805,96.712799797708,97.4992445927692,95.9661749922703,96.6431148158672,115323.987862301,0.0,1.0
2023-07-12,97.68,98.9399,97.01,98.0,258861,97.2404146602174,98.4946447833788,96.5734298340263,97.5589745772042,260031.207891843,0.0,1.0
2023-07-13,98.35,98.87,97.59,98.03,104019,97.9073994864085,98.425059351512,97.1508196835649,97.5888395694217,104489.228635065,0.0,1.0
2023-07-14,97.51,99.03,97.12,99.03,145989,97.0711797043182,98.5843393100054,96.6829348054905,98.5843393100054,146648.958355729,0.0,1.0
2023-07-17,98.74,99.045,97.07,97.49,129158,98.2956443852361,98.5992718061142,96.6331598184613,97.0512697095065,129741.872081521,0.0,1.0
2023-07-18,99.02,99.13,97.645,98.14,191991,98.5743843125996,98.6838892840638,97.205572169297,97.6983445408859,192858.915148913,0.0,1.0
2023-07-19,97.58,98.81,96.54,98.71,144012,97.140864686159,98.365329367077,96.105544955952,98.2657793930186,144663.021122997,0.0,1.0
2023-07-20,96.46,98.06,96.26,98.06,132413,96.0259049767053,97.6187045616392,95.8268050285885,97.6187045616392,133011.586645275,0.0,1.0
2023-07-21,95.78,97.51,95.25,97.46,210168,95.3489651531084,97.0711797043182,94.821350290599,97.021404717289,211118.086155167,0.0,1.0
2023-07-24,95.63,96.835,95.59,96.01,145454,95.1996401920208,96.3992173794242,95.1598202023975,95.5779300934426,146111.539832961,0.0,1.0
2023-07-25,96.26,96.68,95.535,95.68,165532,95.8268050285885,96.2449149196337,95.1050677166653,95.24941517905,166280.304506096,0.0,1.0
2023-07-26,96.66,97.12,95.65,95.65,138612,96.225004924822,96.6829348054905,95.2195501868325,95.2195501868325,139238.609865156,0.0,1.0
2023-07-27,96.46,98.11,95.91,97.51,179694,96.0259049767053,97.6684795486684,95.4783801193842,97.0711797043182,180506.325290085,0.0,1.0
2023-07-28,94.68,97.23,94.55,97.23,344814,94.2539154384663,96.7924397769548,94.1245004721904,96.7924397769548,346372.76730762,0.0,1.0
2023-07-31,96.64,96.68,94.9,94.93,241042,96.2050949300103,96.2449149196337,94.4729253813947,94.5027903736122,242131.655261571,0.0,1.0
2023-08-01,95.93,96.93,95.23,96.44,239885,95.4982901141959,96.4937898547796,94.8014402957873,96.0059949818936,240969.424923549,0.0,1.0
2023-08-02,94.05,96.1,93.88,94.91,240826,93.6267506018985,95.6675250700951,93.4575156459993,94.4828803788005,241914.678811258,0.0,1.0
2023-08-03,88.79,91.3,84.2301,91.3,685295,88.3904219664282,90.8891263152933,83.8510426993405,90.8891263152933,688392.946841125,0.0,1.0
2023-08-04,87.25,89.17,86.72,88.17,398606,86.8573523659293,88.76871186785,86.3297375034199,87.7732121272663,400407.939600542,0.0,1.0
2023-08-07,86.93,88.36,86.44,87.34,335421,86.5387924489425,87.9623570779772,86.0509975760564,86.9469473425818,336937.305280787,0.0,1.0
2023-08-08,87.29,87.51,85.61,86.04,292709,86.8971723555526,87.116182298481,85.224732791372,85.652797679823,294032.221272472,0.0,1.0
2023-08-09,86.3,87.44,86.15,87.18,258341,85.9116276123747,87.0464973166402,85.7623026512872,86.7876673840884,259508.857178125,0.0,1.0
2023-08-10,86.64,86.7,85.66,86.38,424673,86.2500975241732,86.3098275086082,85.2745077784011,85.9912675916214,426592.778166864,0.0,1.0
2023-08-11,87.68,87.82,86.3,86.3,254426,87.2854172543803,87.424787218062,85.9116276123747,85.9116276123747,255576.15901619,0.0,1.0
2023-08-14,87.89,88.5499,87.02,87.65,234561,87.4944721999028,88.151402478714,86.628387425595,87.2555522621627,235621.357231559,0.0,1.0
2023-08-15,85.91,87.65,85.89,87.39,170237,85.5233827135471,87.2555522621627,85.5034727187354,86.996722329611,171006.573944641,0.0,1.0
2023-08-16,86.3,86.795,85.48,85.77,228081,85.9116276123747,86.4043999839637,85.0953178250961,85.3840127498653,229112.06372215,0.0,1.0
2023-08-17,85.34,86.9,85.05,86.59,201582,84.9559478614144,86.508927456725,84.6672529366451,86.200322537144,202493.2722552,0.0,1.0
2023-08-18,85.39,85.76,84.41,84.46,194768,85.0057228484435,85.3740577524595,84.0301331026715,84.0799080897007,195648.468864288,0.0,1.0
2023-08-21,85.76,85.9,84.66,85.33,175970,85.3740577524595,85.5134277161412,84.2790080378174,84.9459928640085,176765.490563382,0.0,1.0
2023-08-22,87.02,87.75,86.13,86.46,248018,86.628387425595,87.3551022362211,85.7423926564755,86.0709075708681,249139.190990219,0.0,1.0
2023-08-23,88.66,88.99,87.005,87.08,188647,88.2610070001523,88.5895219145449,86.6134549294862,86.68811741003,189499.798251465,0.0,1.0
2023-08-24,87.8,89.16,87.57,88.34,235548,87.4048772232503,88.7587568704441,87.175912282916,87.9424470831655,236612.81906702,0.0,1.0
2023-08-25,88.67,89.52,87.71,88.19,180492,88.2709619975581,89.1171367770543,87.3152822465978,87.7931221220779,181307.932731522,0.0,1.0
2023-08-28,90.39,90.82,88.97,88.97,171562,89.9832215513621,90.4112864398131,88.5696119197332,88.5696119197332,172337.563744018,0.0,1.0
2023-08-29,91.91,91.96,90.04,90.04,225689,91.4963811570494,91.5461561440786,89.6347966421578,89.6347966421578,226709.250439047,0.0,1.0
2023-08-30,92.65,93.695,92.0,92.0,223173,92.2330509650813,93.2733481939913,91.5859761337019,91.5859761337019,224181.876601134,0.0,1.0
2023-08-31,93.9,94.45,92.6405,92.7,369289,93.477425640811,94.024950498132,92.2235937175458,92.2828259521105,370958.409073482,0.0,1.0
2023-09-01,93.96,95.185,93.55,94.32,217131,93.537155625246,94.756642807461,93.1290007316067,93.8955355318561,218112.563115972,0.0,1.0
2023-09-05,94.86,96.06,94.29,95.23,349552,94.4331053917713,95.6277050804718,93.8656705396386,94.8014402957873,351132.185926074,0.0,1.0
2023-09-06,96.36,96.52,94.68,94.98,218433,95.9263550026469,96.0856349611403,94.2539154384663,94.5525653606414,219420.448941474,0.0,1.0
2023-09-07,96.24,96.59,94.835,95.77,237870,95.8068950337769,96.1553199429812,94.4082178982567,95.3390101557025,238945.315907891,0.0,1.0
2023-09-08,96.51,97.06,96.01,96.18,227705,96.0756799637345,96.6232048210555,95.5779300934426,95.7471650493418,228734.363975307,0.0,1.0
2023-09-11,96.87,97.4143,95.77,97.26,279568,96.4340598703446,96.9759103791443,95.3390101557025,96.8223047691723,280831.816024456,0.0,1.0
2023-09-12,96.3,97.44,96.02,96.46,222080,95.9164000052411,97.0518589461131,95.6375153530971,96.0757626636091,222968.168100882,0.05,1.0
2023-09-13,95.39,96.18,94.585,95.98,183629,95.0100248857731,95.7968780114651,94.2082315108591,95.5976746885051,184363.390400742,0.0,1.0
2023-09-14,97.43,97.54,95.895,95.93,206712,97.0418987799651,97.1514606075931,95.5130132762471,95.5478738577651,207538.706612344,0.0,1.0
2023-09-15,96.87,97.54,95.96,97.01,574703,96.4841294756771,97.1514606075931,95.5777543562091,96.6235718017491,577001.418912468,0.0,1.0
2023-09-18,97.64,98.1,97.16,97.25,141630,97.2510622690731,97.7092299118811,96.7729742939691,96.8626157893011,142196.423127377,0.0,1.0
2023-09-19,96.69,98.14,95.93,97.77,186576,96.3048464850131,97.7490705764731,95.5478738577651,97.3805444289971,187322.176385042,0.0,1.0
2023-09-20,95.65,97.7,95.565,97.04,162875,95.2689892056211,97.3108232659611,95.1843277933631,96.6534523001931,163526.388596141,0.0,1.0
2023-09-21,94.47,95.28,93.726,95.28,157272,94.093689600157,94.9004630581451,93.3526532387458,94.9004630581451,157900.980428503,0.0,1.0
2023-09-22,94.07,95.295,94.03,94.71,159801,93.695282954237,94.9154033073671,93.6554422896451,94.332733587709,160440.094698708,0.0,1.0
2023-09-25,94.6,94.91,93.37,93.37,133060,94.223171760081,94.5319369106691,92.998071323877,92.998071323877,133592.148989118,0.0,1.0
2023-09-26,92.31,94.05,92.05,94.05,207779,91.942293712189,93.675362621941,91.683329392341,93.675362621941,208609.973882534,0.0,1.0
2023-09-27,94.15,94.8,92.63,93.15,271644,93.7749642834211,94.422375083041,92.261019028925,92.778947668621,272730.390199909,0.0,1.0
2023-09-28,96.29,96.62,94.14,94.14,188028,95.9064398390931,96.2351253219771,93.7650041172731,93.7650041172731,188779.983391897,0.0,1.0
2023-09-29,96.55,97.17,95.65,96.71,275196,96.1654041589411,96.7829344601171,95.2689892056211,96.3247668173091,276296.595770399,0.0,1.0
2023-10-02,96.48,96.93,96.1,96.36,229930,96.0956829959051,96.5438904725651,95.7171966822811,95.9761610021291,230849.562731609,0.0,1.0
2023-10-03,93.38,96.57,93.36,95.89,246675,93.008031490025,96.1853244912371,92.988111157729,95.5080331931731,247661.531278301,0.0,1.0
2023-10-04,94.76,94.97,93.47,93.71,181151,94.3825344184491,94.5916979075571,93.097672985357,93.336716972909,181875.480095654,0.0,1.0
2023-10-05,94.19,95.2175,93.66,94.96,197176,93.814804948013,94.8382120197201,93.286916142169,94.5817377414091,197964.569134814,0.0,1.0
2023-10-06,94.34,95.42,93.4,93.85,154841,93.9642074402331,95.0399053842171,93.027951822321,93.476159298981,155460.258091267,0.0,1.0
2023-10-09,95.66,96.0644,93.28,93.39,158643,95.2789493717691,95.6817384907942,92.908429828545,93.017991656173,159277.463490761,0.0,1.0
2023-10-10,96.05,97.3,96.0,96.22,151909,95.6673958515411,96.9124166200411,95.6175950208011,95.8367186760571,152516.532096708,0.0,1.0
2023-10-11,96.8,97.45,95.81,96.62,185582,96.4144083126411,97.0618191122611,95.4283518639891,96.2351253219771,186324.201064922,0.0,1.0
2023-10-12,95.27,97.25,94.61,97.25,104399,94.8905028919971,96.8626157893011,94.233131926229,96.8626157893011,104816.524592777,0.0,1.0
2023-10-13,71.02,73.58,67.7539,72.31,2162152,70.7370999830968,73.2869025169848,67.4840101174985,72.0219614161888,2170799.1291231,0.0,1.0
2023-10-16,75.41,75.76,70.92,71.75,1329376,75.1096129220688,75.4582187372488,70.6374983216168,71.4641921119008,1334692.59472838,0.0,1.0
2023-10-17,75.82,77.02,74.52,74.84,524700,75.5179797341368,76.7131996718969,74.2231581348968,74.5418834516328,526798.44111371,0.0,1.0
2023-10-18,75.27,75.97,73.82,74.53,406191,74.9701705959968,75.6673822263568,73.5259465045368,74.2331183010448,407815.486171944,0.0,1.0
2023-10-19,72.7,75.38,72.16,75.07,677635,72.4104078959608,75.0797324236248,71.8725589239688,74.7709672730368,680345.07650865,0.0,1.0
2023-10-20,71.71,73.0,70.75,72.62,458919,71.4243514473088,72.7092128804008,70.4681754971008,72.3307265667768,460754.362106847,0.0,1.0
2023-10-23,69.86,72.12,69.82,71.51,311092,69.5817207099288,71.8327182593768,69.5418800453368,71.2251481243488,312336.155218117,0.0,1.0
2023-10-24,69.98,70.94,69.46,70.36,359005,69.7012427037048,70.6574186539128,69.1833140640088,70.0797290173288,360440.774446402,0.0,1.0
2023-10-25,68.66,69.785,68.17,69.5,288423,68.3865007721688,69.5070194638188,67.8984526309168,69.2231547286008,289576.494723345,0.0,1.0
2023-10-26,71.32,71.61,68.86,69.37,562220,71.0359049675368,71.3247497858288,68.5857040951288,69.0936725686768,564468.495450638,0.0,1.0
2023-10-27,70.64,71.71,70.26,71.71,204181,70.3586136694728,71.4243514473088,69.9801273558488,71.4243514473088,204997.584343507,0.0,1.0
2023-10-30,70.81,71.58,69.69,71.45,210105,70.5279364939888,71.2948692873848,69.4123978854128,71.1653871274608,210945.276291587,0.0,1.0
2023-10-31,70.9,71.99,70.17,71.09,308943,70.6175779893208,71.7032360994528,69.8904858605168,70.8068211461328,310178.560687998,0.0,1.0
2023-11-01,71.82,72.07,70.7,70.78,415221,71.5339132749368,71.7829174286368,70.4183746663608,70.4980559955448,416881.59999557,0.0,1.0
2023-11-02,62.73,69.03,60.545,64.11,1106543,62.4801222464047,68.7550269196448,60.3038259430667,63.8546251748287,1110968.41514253,0.0,1.0
2023-11-03,65.04,66.55,63.06,64.1,746463,64.7809206265927,66.2849057149407,62.8088077292887,63.8446650086807,749448.341431414,0.0,1.0
2023-11-06,65.03,65.805,64.49,65.22,485619,64.7709604604447,65.5428733369147,64.2331114884527,64.9602036172567,487561.14384448,0.0,1.0
2023-11-07,63.86,64.59,63.0,64.59,390828,63.6056210211287,64.3327131499327,62.7490467324007,64.3327131499327,392391.044679986,0.0,1.0
2023-11-08,65.19,65.62,63.55,63.87,386568,64.9303231188127,65.3586102631767,63.2968558705407,63.6155811872767,388114.007593758,0.0,1.0
2023-11-09,64.03,65.54,63.97,65.54,279834,63.7749438456447,65.2789289339927,63.7151828487567,65.2789289339927,280953.144598082,0.0,1.0
2023-11-10,64.75,64.95,63.2801,64.38,338592,64.4920758083007,64.6912791312607,63.0280309862062,64.1235496608247,339946.136408563,0.0,1.0
2023-11-13,64.96,65.41,64.125,64.56,274200,64.7012392974087,65.1494467740687,63.8695654240507,64.3028326514887,275296.612451647,0.0,1.0
2023-11-14,68.37,68.64,66.42,66.42,396208,68.0976559538768,68.3665804398728,66.1554235550167,66.1554235550167,397792.561000153,0.0,1.0
2023-11-15,69.1,70.18,68.3864,68.46,477436,68.8247480826808,69.9004460266648,68.1139906263595,68.1872974492088,479345.417441519,0.0,1.0
2023-11-16,67.99,69.19,66.75,68.95,328987,67.7191696402528,68.9143895780128,66.4841090379007,68.6753455904608,330302.722978227,0.0,1.0
2023-11-17,68.92,69.17,68.42,68.42,262650,68.6454650920168,68.8944692457168,68.1474567846168,68.1474567846168,263700.42035166,0.0,1.0
2023-11-20,69.35,69.42,68.52,68.87,208009,69.0737522363808,69.1434733994168,68.2470584460968,68.5956642612768,208840.893725217,0.0,1.0
2023-11-21,68.67,69.16,68.47,68.96,226448,68.3964609383168,68.8845090795688,68.1972576153568,68.6853057566088,227353.63711324,0.0,1.0
2023-11-22,68.67,69.64,68.62,69.35,197577,68.3964609383168,69.3625970546728,68.3466601075768,69.0737522363808,198367.172860536,0.0,1.0
2023-11-24,68.47,69.24,68.3,68.3,89662,68.1972576153568,68.9641904087528,68.0279347908408,68.0279347908408,90020.5866726461,0.0,1.0
2023-11-27,68.63,69.03,67.84,68.13,204873,68.3566202737248,68.7550269196448,67.5697671480328,67.8586119663248,205692.35187019,0.0,1.0
2023-11-28,66.43,68.33,66.21,68.33,258959,66.1653837211647,68.0578152892848,65.9462600659087,68.0578152892848,259994.658876244,0.0,1.0
2023-11-29,66.29,67.73,65.52,67.01,330887,66.0259413950927,67.4602053204048,65.2590086016967,66.7430733577488,332210.321678659,0.0,1.0
2023-11-30,66.44,66.87,65.64,66.87,459561,66.1753438873127,66.6036310316768,65.3785305954727,66.6036310316768,461398.929667729,0.0,1.0
2023-12-01,68.47,69.24,65.68,66.23,381134,68.1972576153568,68.9641904087528,65.4183712600647,65.9661803982047,382658.275310525,0.0,1.0
2023-12-04,69.51,69.57,67.465,68.04,285847,69.2331148947488,69.2928758916368,67.1962609174828,67.7689704709928,286990.192485288,0.0,1.0
2023-12-05,69.04,69.87,68.77,69.18,312689,68.7649870857928,69.5916808760768,68.4960625997968,68.9044294118648,313939.542125795,0.0,1.0
2023-12-06,69.43,71.16,69.27,69.89,228772,69.1534335655648,70.8765423091688,68.9940709071968,69.6116012083728,229686.931523662,0.0,1.0
2023-12-07,71.13,71.16,69.33,69.33,291013,70.8466618107248,70.8765423091688,69.0538319040848,69.0538319040848,292176.852951828,0.0,1.0
2023-12-08,72.56,72.91,71.185,71.26,368600,72.2709655698888,72.6195713850688,70.9014427245388,70.9761439706488,370074.147883578,0.0,1.0
2023-12-11,72.21,73.22,71.98,72.58,373637,71.9223597547088,72.9283365356568,71.6932759333048,72.2908859021848,375131.292438352,0.0,1.0
2023-12-12,72.61,73.37,71.19,72.2,222274,72.3207664006288,73.0777390278768,70.9064228076128,71.9123995885608,223162.943968189,0.0,1.0
2023-12-13,74.19,74.395,71.89,72.62,331228,73.9442734827528,74.1485944972287,71.6518913691212,72.3794735182304,332328.714078606,0.05,1.0
2023-12-14,76.71,76.95,75.4,75.6,300655,76.4559269289927,76.6951320191108,75.1502658120982,75.3496033871966,301654.115990506,0.0,1.0
2023-12-15,75.83,78.07,75.76,77.13,899263,75.5788415985597,77.8114224396619,75.5090734472753,76.8745358366994,902251.368871199,0.0,1.0
2023-12-18,75.04,76.16,74.78,75.94,343068,74.7914581769211,75.9077485974721,74.5323193292931,75.6884772648639,344208.059951209,0.0,1.0
2023-12-19,76.32,77.28,75.61,75.61,222014,76.0672186575508,77.0240390180232,75.3595702659515,75.3595702659515,222751.78163515,0.0,1.0
2023-12-20,75.46,77.82,75.28,76.1,376595,75.2100670846277,77.5622504707889,75.0306632670391,75.8479473249426,377846.474568673,0.0,1.0
2023-12-21,77.06,77.22,75.995,76.33,201628,76.8047676854149,76.9642377454936,75.7432950980159,76.0771855363057,202298.036283893,0.0,1.0
2023-12-22,77.63,78.42,77.33,77.56,193049,77.3728797744454,78.1602631960841,77.0738734117978,77.3031116231609,193690.527141911,0.0,1.0
2023-12-26,78.55,78.79,77.52,77.62,139898,78.289832619898,78.5290377100161,77.2632441081413,77.3629128956905,140362.899399111,0.0,1.0
2023-12-27,78.38,79.2796,78.24,78.52,179375,78.1203956810644,79.017016093857,77.9808593784955,78.2599319836333,179971.086646811,0.0,1.0
2023-12-28,78.47,78.47,77.61,78.01,188018,78.2100975898587,78.2100975898587,77.3529460169355,77.7516211671324,188642.808469185,0.0,1.0
2023-12-29,77.25,78.71,77.22,78.32,206564,76.9941383817584,78.4493026799768,76.9642377454936,78.0605944085349,207250.43925916,0.0,1.0
2024-01-02,77.08,78.24,76.39,76.39,234576,76.8247014429248,77.9808593784955,76.1369868088353,76.1369868088353,235355.526808431,0.0,1.0
2024-01-03,75.08,76.34,74.95,75.91,253342,74.8313256919407,76.0871524150607,74.7017562681268,75.6585766285991,254183.888687255,0.0,1.0
2024-01-04,74.8,75.51,73.975,75.04,295904,74.552253086803,75.2599014784023,73.729985589522,74.7914581769211,296887.327794497,0.0,1.0
2024-01-05,73.92,75.44,73.76,74.3,186566,73.67516775637,75.1901333271179,73.5156976962913,74.0539091490569,187185.983282782,0.0,1.0
2024-01-08,75.46,75.49,73.68,73.92,255695,75.2100670846277,75.2399677208925,73.4359626662519,73.67516775637,256544.708014809,0.0,1.0
2024-01-09,73.68,74.25,73.28,74.25,199827,73.4359626662519,74.0040747552824,73.0372875160551,74.0040747552824,200491.051324724,0.0,1.0
2024-01-10,73.72,74.25,72.655,73.41,170212,73.4758301812716,74.0040747552824,72.4143575938726,73.1668569398691,170777.636796248,0.0,1.0
2024-01-11,73.73,73.74,72.295,73.4,258044,73.4857970600265,73.4957639387814,72.0555499586955,73.1568900611142,258901.514049838,0.0,1.0
2024-01-12,73.05,74.63,72.63,74.63,191449,72.8080493046919,74.3828161479693,72.3894403969853,74.3828161479693,192085.210132099,0.0,1.0
2024-01-16,72.48,73.24,71.99,72.41,191164,72.2399372156615,72.9974200010354,71.7515601566704,72.170169064377,191799.263039727,0.0,1.0
2024-01-17,72.18,72.4,71.2,71.34,194493,71.9409308530139,72.1602021856221,70.9641767350317,71.1037130376006,195139.325743265,0.0,1.0
2024-01-18,72.93,73.075,72.09,72.86,177846,72.6884467596329,72.8329665015792,71.8512289442196,72.6186786083484,178437.00557931,0.0,1.0
2024-01-19,73.41,73.64,72.27,73.38,189265,73.1668569398691,73.3960951512322,72.0306327618082,73.1369563036043,189893.952413707,0.0,1.0
2024-01-22,74.07,74.92,73.88,74.32,199268,73.8246709376938,74.671855631862,73.6353002413503,74.0738429065668,199930.193694421,0.0,1.0
2024-01-23,74.43,75.5,74.1,74.83,229681,74.1834785728709,75.2499345996474,73.8545715739586,74.5821537230677,230444.26008154,0.0,1.0
2024-01-24,73.9,75.58,73.65,75.58,187992,73.6552339988602,75.3296696296867,73.4060620299872,75.3296696296867,188616.722067776,0.0,1.0
2024-01-25,74.62,74.77,73.725,74.71,275914,74.3728492692144,74.5223524505382,73.480813620649,74.4625511780087,276830.898403168,0.0,1.0
2024-01-26,74.92,75.43,74.76,75.13,104062,74.671855631862,75.1801664483629,74.5123855717833,74.8811600857153,104407.811671863,0.0,1.0
2024-01-29,75.22,75.38,74.19,74.62,125512,74.9708619945096,75.1303320545883,73.9442734827528,74.3728492692144,125929.092834646,0.0,1.0
2024-01-30,75.96,76.335,75.26,75.32,121678,75.7084110223737,76.0821689756832,75.0107295095293,75.0705307820588,122082.351949885,0.0,1.0
2024-01-31,74.18,76.02,74.15,75.96,304365,73.9343066039979,75.7682122949032,73.9044059677332,75.7084110223737,305376.444807006,0.0,1.0
2024-02-01,74.87,75.21,73.96,74.74,187883,74.6220212380874,74.9608951157547,73.7150352713897,74.4924518142734,188507.359846483,0.0,1.0
2024-02-02,75.2,75.345,73.73,73.91,202385,74.9509282369998,75.0954479789461,73.4857970600265,73.6652008776151,203057.551894159,0.0,1.0
2024-02-05,73.49,74.26,72.91,74.15,154599,73.2465919699084,74.0140416340373,72.668513002123,73.9044059677332,155112.752749883,0.0,1.0
2024-02-06,74.98,75.51,73.53,73.53,317748,74.7316569043915,75.2599014784023,73.2864594849281,73.2864594849281,318803.918270946,0.0,1.0
2024-02-07,74.5,75.39,74.29,74.98,352079,74.2532467241554,75.1402989333433,74.043942270302,74.7316569043915,353249.00468584,0.0,1.0
2024-02-08,84.23,85.61,78.05,79.8,665384,83.9510197526927,85.3264490208717,77.791488682152,79.5356924642631,667595.158285166,0.0,1.0
2024-02-09,83.23,85.35,81.965,85.35,518242,82.9543318772007,85.0673101732438,81.6935217147033,85.0673101732438,519964.186124134,0.0,1.0
2024-02-12,85.74,85.9,83.9,84.21,455764,85.4560184446856,85.6154885047644,83.6221127537803,83.9310859951829,457278.563537267,0.0,1.0
2024-02-13,82.84,83.2,80.96,82.58,936695,82.5656236057588,82.9244312409359,80.6918503998338,82.3064847581309,939807.760315733,0.0,1.0
2024-02-14,84.4,84.84,83.1,84.08,419527,84.1204566915263,84.5589993567428,82.8247624533867,83.8015165713689,420921.143234435,0.0,1.0
2024-02-15,84.97,85.32,83.75,84.99,223462,84.6885687805568,85.037409536979,83.4726095724565,84.7085025380666,224204.59352903,0.0,1.0
2024-02-16,83.11,85.36,83.01,84.63,252880,82.8347293321416,85.0772770519987,82.7350605445924,84.3496949028895,253720.353400672,0.0,1.0
2024-02-20,80.43,82.4,79.535,81.85,293172,80.163605825823,82.1270809405423,79.2715701772577,81.5789026090217,294146.249000245,0.0,1.0
2024-02-21,81.25,81.54,78.64,79.55,306437,80.9808898837265,81.2699293676192,78.3795345286923,79.2865204953901,307455.330334711,0.0,1.0
2024-02-22,82.58,82.6,80.73,81.44,239609,82.3064847581309,82.3264185156407,80.4626121884706,81.17026058007,240405.252127419,0.0,1.0
2024-02-23,83.93,84.22,82.17,82.3,341961,83.6520133900451,83.9410528739378,81.8978427291791,82.0274121529931,343097.381245046,0.0,1.0
2024-02-26,85.34,85.76,83.68,83.72,422012,85.0573432944888,85.4759522021955,83.4028414211721,83.4427089361918,423414.401215298,0.0,1.0
2024-02-27,83.88,86.35,83.85,85.94,341539,83.6021789962705,86.0639980487358,83.5722783600057,85.6553560197841,342673.978883708,0.0,1.0
2024-02-28,84.2,84.95,82.92,82.92,277420,83.9211191164279,84.668635023047,82.6453586357982,82.6453586357982,278341.903038653,0.0,1.0
2024-02-29,85.18,85.6,84.39,85.42,365205,84.8978732344101,85.3164821421168,84.1104898127714,85.1370783245282,366418.624105079,0.0,1.0
2024-03-01,86.53,86.72,85.05,85.07,223556,86.2434018663243,86.4327725626678,84.7683038105962,84.788237568106,224298.905903356,0.0,1.0
2024-03-04,87.06,87.575,86.7,86.88,245188,86.7716464403351,87.2849406962135,86.412838805158,86.5922426227465,246002.791876004,0.0,1.0
2024-03-05,87.04,88.415,85.96,86.36,302032,86.7517126828253,88.1221585116268,85.6752897772939,86.0739649274907,303035.691942074,0.0,1.0
2024-03-06,88.53,88.72,87.3,87.87,301173,88.2367776173084,88.4261483136519,87.0108515304532,87.5789636194836,302173.837372432,0.0,1.0
2024-03-07,89.44,90.115,88.845,89.0,262386,89.1437635840061,89.8165278999632,88.5507342980884,88.7052209187896,263257.943085213,0.0,1.0
2024-03-08,89.66,91.01,89.06,90.03,315438,89.3630349166144,90.7085635485286,88.7650221913191,89.7318094305464,316486.241838031,0.0,1.0
2024-03-11,87.77,89.08,87.39,89.08,316250,87.4792948319344,88.784955948829,87.1005534392475,88.784955948829,317300.94022051,0.0,1.0
2024-03-12,87.64,88.21,86.4,88.21,295175,87.3497254081205,87.9178374971509,86.1138324425104,87.9178374971509,296155.905231902,0.0,1.0
2024-03-13,86.52,87.54,86.4,86.96,229564,86.283269381344,87.3004785210686,86.163597717847,86.7220654808331,230193.842009126,0.05,1.0
2024-03-14,85.33,86.31,84.39,86.19,240559,85.0965253849987,86.0738439702243,84.1590973542721,85.9541723067272,241219.008380554,0.0,1.0
2024-03-15,86.33,86.63,84.7,84.7,618364,86.0937892474738,86.3929684062163,84.4682491516394,84.4682491516394,620060.570996025,0.0,1.0
2024-03-18,86.84,87.68,85.62,85.8,274495,86.6023938173361,87.4400954618151,85.3857319051165,85.565239400362,275248.116700768,0.0,1.0
2024-03-19,88.29,88.63,86.31,86.31,243404,88.0484264179249,88.3874961311664,86.0738439702243,86.0738439702243,244071.814049195,0.0,1.0
2024-03-20,91.03,91.24,87.57,87.87,349537,90.7809294011066,90.9903548122264,87.3303964369429,87.6295755956854,350496.00527236,0.0,1.0
2024-03-21,92.68,93.58,91.535,91.99,365703,92.4264147741905,93.3239522504181,91.2845476516566,91.7383027090827,366706.359029567,0.0,1.0
2024-03-22,92.75,93.24,92.04,93.09,223784,92.4962232445638,92.9848825371766,91.7881659022065,92.8352929578053,224397.983743838,0.0,1.0
2024-03-25,92.04,93.25,91.91,92.75,229195,91.7881659022065,92.9948551758013,91.6585216000847,92.4962232445638,229823.829604301,0.0,1.0
2024-03-26,91.61,92.71,91.24,92.36,190569,91.3593424413422,92.4563326900648,90.9903548122264,92.1072903381985,191091.853591317,0.0,1.0
2024-03-27,93.21,93.43,91.825,92.3,266384,92.9549646213023,93.1743626710469,91.5737541717743,92.04745450645,267114.863000118,0.0,1.0
2024-03-28,92.61,93.4135,92.0,93.32,255442,92.3566063038173,93.157907817316,91.7482753477075,93.0646636461746,256142.84204185,0.0,1.0
2024-04-01,90.78,92.33,90.77,92.28,241151,90.5316134354879,92.0773724223242,90.5216407968631,92.0275092292005,241812.632618106,0.0,1.0
2024-04-02,88.32,89.99,87.8,89.99,263917,88.0783443337992,89.7437749841326,87.5597671253121,89.7437749841326,264641.094429103,0.0,1.0
2024-04-03,89.29,90.16,87.88,87.88,516707,89.0456902804,89.9133098407533,87.6395482343101,87.6395482343101,518124.660325703,0.0,1.0
2024-04-04,89.31,91.07,88.61,90.5,327040,89.0656355576495,90.8208199556056,88.367550853917,90.2523795539949,327937.281501737,0.0,1.0
2024-04-05,88.97,89.71,88.57,89.48,211265,88.726565844408,89.4645411026395,88.3276602994179,89.2351704142703,211844.636058171,0.0,1.0
2024-04-08,89.31,89.86,88.9,89.8,170657,89.0656355576495,89.6141306820108,88.6567573740347,89.5542948502623,171125.222141762,0.0,1.0
2024-04-09,89.08,89.81,88.42,89.81,169616,88.8362648692802,89.5642674888871,88.1780707200467,89.5642674888871,170081.366007824,0.0,1.0
2024-04-10,87.02,87.79,86.13,87.31,284211,86.7819013125816,87.5497944866874,85.8943364749787,87.0711078326993,284990.773950862,0.0,1.0
2024-04-11,87.75,87.95,86.555,87.29,211022,87.5099039321884,87.7093567046834,86.3181736165307,87.0511625554498,211600.969352555,0.0,1.0
2024-04-12,85.26,87.075,84.83,86.9,259629,85.0267169146254,86.8367508250177,84.5978934537611,86.6622296490846,260341.329681429,0.0,1.0
2024-04-15,84.8,86.335,84.46,85.9,171711,84.5679755378869,86.0987755667861,84.2289058246454,85.6649657866095,172182.113943079,0.0,1.0
2024-04-16,84.52,84.97,83.37,84.33,182012,84.2887416563939,84.7375103945077,83.1418882145475,84.0992615225236,182511.376225214,0.0,1.0
2024-04-17,82.33,85.17,82.22,85.12,286655,82.1047337975734,84.9369631670027,81.9950347727012,84.8870999738789,287441.479418054,0.0,1.0
2024-04-18,81.74,83.38,81.57,82.5,171467,81.5163481187131,83.1518608531723,81.3468132620924,82.2742686541942,171937.444493818,0.0,1.0
2024-04-19,81.92,82.71,80.9,81.32,235658,81.6958556139587,82.483694065314,80.6786464742341,81.0974972964736,236304.561778792,0.0,1.0
2024-04-22,83.37,83.72,81.76,82.25,210015,83.1418882145475,83.4909305664138,81.5362933959626,82.0249526885754,210591.20650253,0.0,1.0
2024-04-23,84.23,84.855,83.52,83.52,185970,83.9995351362761,84.622825050323,83.2914777939188,83.2914777939188,186480.235570199,0.0,1.0
2024-04-24,83.25,85.55,82.64,83.99,276252,83.0222165510505,85.3159234347432,82.4138855949407,83.7601918092821,277009.937284179,0.0,1.0
2024-04-25,82.89,83.235,82.0,82.12,273814,82.6632015605595,83.0072575931134,81.7756367229567,81.8953083864537,274565.248278854,0.0,1.0
2024-04-26,83.4,84.125,83.26,83.28,167144,83.1718061304218,83.8948224307162,83.0321891896753,83.0521344669248,167602.583718586,0.0,1.0
2024-04-29,84.44,84.575,83.845,83.89,209172,84.2089605473959,84.34359116883,83.6155885492232,83.6604654230346,209745.893610204,0.0,1.0
2024-04-30,81.27,84.435,81.21,83.69,302924,81.0476341033498,84.2039742280835,80.9877982716013,83.4610126505395,303755.115770646,0.0,1.0
2024-05-01,81.32,82.79,81.02,81.22,244733,81.0974972964736,82.563475174312,80.7983181377311,80.9977709102261,245404.460352754,0.0,1.0
2024-05-02,88.91,88.94,86.435,88.31,467736,88.6667300126595,88.6966479285337,86.1985019530337,88.0683716951744,469019.301310226,0.0,1.0
2024-05-03,88.23,91.145,87.3,91.0,278817,87.9885905861764,90.8956147452913,87.0611351940746,90.7510114852324,279581.974732356,0.0,1.0
2024-05-06,87.78,90.31,87.43,88.91,208152,87.5398218480626,90.0628994201246,87.1907794961964,88.6667300126595,208723.095092801,0.0,1.0
2024-05-07,90.41,90.93,87.8,88.09,282887,90.1626258063721,90.6812030148592,87.5597671253121,87.8489736454299,283663.141365526,0.0,1.0
2024-05-08,91.46,91.6,89.36,89.82,186456,91.2097528619709,91.3493698027174,89.1154987507733,89.5742401275118,186967.568981433,0.0,1.0
2024-05-09,91.83,92.35,91.22,91.85,182616,91.5787404910867,92.0973176995738,90.9704095349769,91.5986857683362,183117.033386501,0.0,1.0
2024-05-10,92.5,92.86,91.555,92.06,168960,92.246907278945,92.605922269436,91.3044929289061,91.808111179456,169423.566177023,0.0,1.0
2024-05-13,92.07,93.47,92.05,93.0,141936,91.8180838180807,93.2142532255458,91.7981385408312,92.7455392101826,142325.421927686,0.0,1.0
2024-05-14,93.05,93.28,92.33,93.27,173003,92.7954024033063,93.0247730916756,92.0773724223242,93.0148004530508,173477.658731791,0.0,1.0
2024-05-15,95.15,95.4,93.05,93.81,215468,94.889656514504,95.1389724801228,92.7954024033063,93.5533229387874,216059.167596062,0.0,1.0
2024-05-16,93.38,95.385,93.37,95.22,182662,93.1244994779231,95.1240135221856,93.1145268392983,94.9594649848772,183163.159594148,0.0,1.0
2024-05-17,93.5,94.23,92.63,93.87,165465,93.2441711414201,93.9721737610269,92.3765515810668,93.6131587705359,165918.977139447,0.0,1.0
2024-05-20,94.43,95.25,93.51,93.51,191912,94.1716265335219,94.9893829007515,93.2541437800449,93.2541437800449,192438.538305899,0.0,1.0
2024-05-21,94.88,94.9,93.63,93.83,131414,94.6203952716357,94.6403405488852,93.3738154435419,93.5732682160369,131774.553300114,0.0,1.0
2024-05-22,96.22,96.22,94.62,94.78,218007,95.9567288473523,95.9567288473523,94.3611066673922,94.5206688853882,218605.133709482,0.0,1.0
2024-05-23,96.51,97.45,95.68,96.8,256301,96.2459353674701,97.1833633981967,95.4182063616158,96.5351418875879,257004.198832487,0.0,1.0
2024-05-24,97.59,97.85,96.6,97.5,229409,97.3229803389432,97.5822689431867,96.3356891150928,97.2332265913204,230038.416744227,0.0,1.0
2024-05-28,96.79,98.6,96.51,98.21,199125,96.5251692489631,98.330216840043,96.2459353674701,97.9412839336777,199671.328213776,0.0,1.0
2024-05-29,94.31,96.56,94.24,95.73,258669,94.0519548700249,96.2957985605939,93.9821463996517,95.4680695547395,259378.695782696,0.0,1.0
2024-05-30,95.47,95.7,94.27,94.6,197607,95.208780950496,95.4381516388653,94.0120643155259,94.3411613901427,198149.163361404,0.0,1.0
2024-05-31,95.69,95.75,94.01,95.6,255160,95.4281790002405,95.488014831989,93.7527757112824,95.3384252526178,255860.068334097,0.0,1.0
2024-06-03,95.14,96.12,93.0619,96.12,187808,94.8796838758792,95.8570024611048,92.8072698432698,95.8570024611048,188323.278388815,0.0,1.0
2024-06-04,94.07,96.32,94.02,94.38,254777,93.8126115430309,96.0564552335998,93.7627483499071,94.1217633403982,255476.017518248,0.0,1.0
2024-06-05,96.72,97.345,93.8,94.89,197922,96.4553607785899,97.0786506926368,93.5433503001626,94.6303679102605,198465.027609426,0.0,1.0
2024-06-06,95.49,96.98,94.69,96.2,311210,95.2287262277455,96.7146493828334,94.4309151377654,95.9367835701028,312063.849609086,0.0,1.0
2024-06-07,94.76,95.6,93.96,94.93,144333,94.5007236081387,95.3384252526178,93.7029125181586,94.6702584647595,144728.998443585,0.0,1.0
2024-06-10,94.1,94.93,93.54,93.54,168076,93.8425294589051,94.6702584647595,93.2840616959191,93.2840616959191,168537.140795273,0.0,1.0
2024-06-11,93.42,94.2,92.58,93.17,237025,93.1643900324221,93.9422558451527,92.326688387943,92.9150740668033,237675.312340843,0.0,1.0
2024-06-12,96.93,98.41,96.075,96.37,292926,96.6647861897096,98.1407367061727,95.8121255872934,96.1063184267236,293729.684812799,0.0,1.0
2024-06-13,97.8,98.39,96.28,96.64,421830,97.5822689431867,98.1709554327213,96.0656529023519,96.4248514383391,422771.210864333,0.05,1.0
2024-06-14,94.71,96.48,94.09,96.48,255829,94.4991481759633,96.265207644567,93.8805284750965,96.265207644567,256399.82007968,0.0,1.0
2024-06-17,96.35,96.685,94.15,94.43,274261,96.1354970621272,96.4697512553375,93.940394897761,94.2197715368622,274872.946596645,0.0,1.0
2024-06-18,96.03,96.8,95.35,96.75,267680,95.816209474583,96.5844952321112,95.1377233510516,96.5346065465574,268277.262698633,0.0,1.0
2024-06-20,94.02,97.73,93.87,95.83,504194,93.8106843153212,97.5124247834114,93.6610182586599,95.6166547323679,505318.986061995,0.0,1.0
2024-06-21,95.15,95.31,93.14,94.4,1044987,94.9381686088365,95.0978124026086,92.9326434495747,94.1898383255299,1047318.63387499,0.0,1.0
2024-06-24,94.22,96.85,94.16,95.79,276451,94.0102390575363,96.6343839176649,93.9503726348718,95.5767437839249,277067.833048042,0.0,1.0
2024-06-25,93.2,93.96,91.47,93.96,260682,92.9925098722393,93.7508178926567,91.2663613520786,93.7508178926567,261263.648366726,0.0,1.0
2024-06-26,93.06,93.12,91.6,92.57,184579,92.8528215526887,92.9126879753532,91.3960719345184,92.3639124342617,184990.843065044,0.0,1.0
2024-06-27,92.13,95.7899,92.09,94.29,298095,91.9248920013884,95.5766440065538,91.8849810529454,94.0800832173116,298760.12636039,0.0,1.0
2024-06-28,93.8,94.26,92.69,93.3,628130,93.5911740988846,94.0501500059793,92.4836452795907,93.0922872433468,629531.519048463,0.0,1.0
2024-07-01,91.55,94.98,91.02,94.48,254798,91.3461832489646,94.7685470779537,90.8173631820946,94.269660222416,255366.519654387,0.0,1.0
2024-07-02,91.87,92.4,90.65,91.64,205958,91.6654708365088,92.1942909033789,90.4481869089967,91.4359828829614,206417.54509446,0.0,1.0
2024-07-03,92.3,93.0599,91.99,92.82,77049,92.0945135322713,92.8527217753176,91.7852036818379,92.6133558620306,77220.9160701846,0.0,1.0
2024-07-05,90.89,92.91,90.87,92.91,195687,90.6876525996548,92.7031554960274,90.6676971254333,92.7031554960274,196123.627860533,0.0,1.0
2024-07-08,91.8,92.7,91.53,91.73,226311,91.5956266767335,92.4936230167015,91.3262277747431,91.5257825169582,226815.957854866,0.0,1.0
2024-07-09,90.33,91.69,90.22,91.44,150519,90.1288993214525,91.4858715685152,90.0191442132342,91.2364281407463,150854.846473908,0.0,1.0
2024-07-10,92.33,92.609,91.04,91.26,191139,92.1244467436036,92.4028256089936,90.8373186563161,91.0568288727527,191565.480106672,0.0,1.0
2024-07-11,94.55,95.42,92.69,93.89,294606,94.3395043821912,95.2075675108269,92.4836452795907,93.6809737328814,295263.341507,0.0,1.0
2024-07-12,96.03,97.5,95.405,95.61,206471,95.816209474583,97.282936829864,95.1926009051608,95.3971445159313,206931.689728966,0.0,1.0
2024-07-15,96.83,98.72,96.41,96.77,271711,96.6144284434434,98.5002207573762,96.1953634847917,96.5545620207789,272317.256892963,0.0,1.0
2024-07-16,98.78,99.07,97.415,97.86,312283,98.5600871800407,98.8494415562526,97.1981260644226,97.6421353658512,312979.783425424,0.0,1.0
2024-07-17,95.65,97.92,95.54,97.6,421433,95.4370554643743,97.7020017885158,95.327300356156,97.3827142009716,422373.325055563,0.0,1.0
2024-07-18,94.54,98.02,94.155,95.72,243671,94.3295266450805,97.8017791596233,93.9453837663164,95.5068996241496,244214.692465028,0.0,1.0
2024-07-19,91.84,94.74,91.74,94.59,185344,91.6355376251766,94.5290813872956,91.535760254069,94.3794153306343,185757.549976149,0.0,1.0
2024-07-22,94.95,95.1699,92.285,92.56,243009,94.7386138666214,94.9580243056869,92.0795469266052,92.3539346971509,243551.215373327,0.0,1.0
2024-07-23,95.8,96.74,93.9,94.93,200787,95.5867215210356,96.5246288094466,93.6909514699921,94.7186583923999,201235.007267897,0.0,1.0
2024-07-24,92.42,95.85,92.29,95.02,197940,92.2142463776004,95.6366102065894,92.0845357951605,94.8084580263967,198381.65488108,0.0,1.0
2024-07-25,92.55,94.425,91.76,92.56,252301,92.3439569600402,94.2147826683068,91.5557157282905,92.3539346971509,252863.948207292,0.0,1.0
2024-07-26,91.97,94.66,91.69,94.66,342300,91.7652482076164,94.4492594904095,91.4858715685152,94.4492594904095,343063.759047154,0.0,1.0
2024-07-29,92.06,93.7,91.68,92.25,159259,91.8550478416132,93.491396727777,91.4758938314045,92.0446248467175,159614.34765437,0.0,1.0
2024-07-30,89.54,92.83,88.61,92.83,222272,89.3406580897028,92.6233335991413,88.4127285384026,92.6233335991413,222767.945810485,0.0,1.0
2024-07-31,92.69,94.88,90.765,91.74,302571,92.4836452795907,94.6687697068461,90.5629308857704,91.535760254069,303246.113463794,0.0,1.0
2024-08-01,100.52,102.47,93.18,93.18,837026,100.296213437312,102.241872173909,92.9725543980178,92.9725543980178,838893.619574069,0.0,1.0
2024-08-02,99.35,99.525,95.0,97.01,625746,99.1288181953538,99.303428594792,94.7885025521752,96.794027711437,627142.199733335,0.0,1.0
2024-08-05,96.2,97.64,93.55,94.72,418507,95.9858310054659,97.4226251494146,93.3417306711157,94.5091259130741,419440.796399495,0.0,1.0
2024-08-06,96.46,98.47,94.87,95.78,384069,96.2452521703455,98.2507773296073,94.6587919697354,95.5667660468141,384925.95639346,0.0,1.0
2024-08-07,91.6,99.64,91.04,97.65,400891,91.3960719345184,99.4181725715657,90.8373186563161,97.4326028865254,401785.490587709,0.0,1.0
2024-08-08,94.79,95.31,91.84,92.44,257920,94.5789700728494,95.0978124026086,91.6355376251766,92.2342018518219,258495.485636699,0.0,1.0
2024-08-09,94.72,95.075,93.435,94.54,147903,94.5091259130741,94.8633355805059,93.226986694342,94.3295266450805,148233.009507307,0.0,1.0
2024-08-12,94.68,94.78,92.77,94.57,147642,94.4692149646311,94.5689923357386,92.5634671764768,94.3594598564127,147971.427149401,0.0,1.0
2024-08-13,97.63,98.54,94.67,95.52,252855,97.4126474123039,98.3206214893826,94.4592372275203,95.3073448819345,253419.184323307,0.0,1.0
2024-08-14,98.46,98.8,96.125,98.05,227600,98.2407995924965,98.5800426542622,95.9109979771352,97.8317123709556,228107.833944295,0.0,1.0
2024-08-15,100.4,101.455,98.57,100.0,410849,100.176480591983,101.229131857168,98.3505547007149,99.7773711075529,411765.7094384,0.0,1.0
2024-08-16,101.55,102.37,100.11,100.11,372881,101.32392035972,102.142094802802,99.8871262157712,99.8871262157712,373712.993097464,0.0,1.0
2024-08-19,104.87,104.93,101.7,101.7,252913,104.636529080491,104.696395503155,101.473586416381,101.473586416381,253477.313736175,0.0,1.0
2024-08-20,103.3,105.17,102.465,104.59,216345,103.070024354102,104.935861193813,102.236883305354,104.35715244139,216827.721154124,0.0,1.0
2024-08-21,105.17,105.18,103.49,104.42,119319,104.935861193813,104.945838930924,103.259601359206,104.187530910507,119585.23127592,0.0,1.0
2024-08-22,104.0,105.94,103.77,105.11,113970,103.768465951855,105.704146951341,103.538977998308,104.875994771149,114224.296285726,0.0,1.0
2024-08-23,106.69,107.02,104.41,104.82,240275,106.452477234648,106.781742559303,104.177553173396,104.586640394937,240811.115118478,0.0,1.0
2024-08-26,106.55,108.32,106.35,107.47,150533,106.312788915098,108.078848383701,106.113234172882,107.230740729287,150868.877711496,0.0,1.0
2024-08-27,106.8,107.19,105.605,106.2,140555,106.562232342866,106.951364090186,105.369892758131,105.963568116221,140868.614235679,0.0,1.0
2024-08-28,106.77,108.18,106.36,106.93,210714,106.532299131534,107.939160064151,106.123211909993,106.691942925306,211184.156949641,0.0,1.0
2024-08-29,107.04,108.645,104.72,106.99,243747,106.801698033525,108.403124839801,104.486863023829,106.751809347971,244290.862040509,0.0,1.0
2024-08-30,107.28,107.56,106.09,107.42,381502,107.041163724183,107.320540363284,105.853813008003,107.180852043733,382353.22875842,0.0,1.0
2024-09-03,101.05,107.37,100.24,106.0,262491,100.825033504182,107.13096335818,100.016836798211,105.764013374006,263076.684709456,0.0,1.0
2024-09-04,102.45,102.595,99.67,100.57,224961,102.221916699688,102.366593887794,99.4481057828979,100.346102122866,225462.945658799,0.0,1.0
2024-09-05,102.17,103.2,101.25,102.43,146321,101.942540060587,102.970246982995,101.024588246397,102.201961225466,146647.479659768,0.0,1.0
2024-09-06,99.36,101.92,99.19,101.92,199449,99.1387959324645,101.693096632818,98.9691744015817,101.693096632818,199894.021846906,0.0,1.0
2024-09-09,99.46,101.285,98.7,99.33,259628,99.2385733035721,101.059510326285,98.4802652831547,99.1088627211323,260207.296622537,0.0,1.0
2024-09-10,99.19,99.585,98.295,99.52,175482,98.9691744015817,99.3632950174565,98.0761669301691,99.2984397262366,175873.545326067,0.0,1.0
2024-09-11,99.05,99.19,96.69,98.47,190598,98.8294860820311,98.9691744015817,96.4747401238929,98.2507773296073,191023.27299699,0.0,1.0
2024-09-12,100.93,104.0407,99.7,103.26,208427,100.755189344407,103.860501615225,99.5273197031345,103.081153786817,208788.621676763,0.05,1.0
2024-09-13,103.04,103.84,101.71,102.09,314647,102.86153482659,103.660149227417,101.533838385214,101.913180225607,315192.913800651,0.0,1.0
2024-09-16,103.34,105.3,103.0,103.4,255940,103.1610152269,105.117620508927,102.821604106548,103.220911306962,256384.056921371,0.0,1.0
2024-09-17,106.29,106.95,104.45,104.45,292060,106.105905829952,106.764762710634,104.269092708048,104.269092708048,292566.725265513,0.0,1.0
2024-09-18,106.71,110.34,106.5,106.93,535451,106.525178390386,110.148891234141,106.315542110169,106.744797350614,536380.009621807,0.0,1.0
2024-09-19,110.13,110.15,108.755,109.26,358397,109.939254953924,109.959220313944,108.566636452501,109.070761793024,359018.820225243,0.0,1.0
2024-09-20,112.43,112.87,108.85,110.06,779796,112.235271356303,112.674509276758,108.6614719126,109.869376193851,781148.949171908,0.0,1.0
2024-09-23,113.94,114.86,112.07,112.38,424428,113.742656037865,114.661062598817,111.875894875931,112.185357956251,425164.384273752,0.0,1.0
2024-09-24,116.56,117.25,114.49,114.49,381377,116.358118200575,117.046923121289,114.291703438434,114.291703438434,382038.69061695,0.0,1.0
2024-09-25,114.75,116.68,113.06,116.65,274666,114.551253118703,116.477910360699,112.864180196955,116.447962320668,275142.546606101,0.0,1.0
2024-09-26,116.91,117.885,116.16,116.87,280574,116.707512000937,117.680823301946,115.958811000162,116.667581280896,281060.797009679,0.0,1.0
2024-09-27,115.87,118.2582,115.18,117.69,266032,115.669313279862,118.053376919932,114.980508359148,117.486161041744,266493.566581645,0.0,1.0
2024-09-30,117.13,117.26,115.18,115.18,271542,116.927130961165,117.056905801299,114.980508359148,114.980508359148,272013.126453634,0.0,1.0
2024-10-01,116.1,117.2,114.3701,117.16,194485,115.898914920099,116.997009721237,114.17201110511,116.957079001196,194822.432251126,0.0,1.0
2024-10-02,115.49,117.27,114.76,115.5,241101,115.289971439468,117.06688848131,114.561235798713,115.299954119479,241519.311197155,0.0,1.0
2024-10-03,115.72,116.3799,114.57,115.37,235462,115.519573079706,116.178330133589,114.371564878517,115.170179279344,235870.527509652,0.0,1.0
2024-10-04,117.46,118.11,116.16,117.51,191764,117.256559401506,117.905433602179,115.958811000162,117.306472801558,192096.711305267,0.0,1.0
2024-10-07,117.41,118.41,116.28,116.63,199845,117.206646001455,118.204914002489,116.078603160286,116.427996960648,200191.731872514,0.0,1.0
2024-10-08,118.01,118.84,117.31,118.04,185332,117.805606802075,118.634169242934,117.106819201351,117.835554842106,185653.551759599,0.0,1.0
2024-10-09,118.42,119.46,117.98,118.39,165196,118.214896682499,119.253095403575,117.775658762044,118.184948642468,165482.615719243,0.0,1.0
2024-10-10,116.28,117.0125,115.66,116.9,215601,116.078603160286,116.809834471043,115.459676999644,116.697529320927,215975.068595392,0.0,1.0
2024-10-11,120.51,120.55,116.245,116.31,387830,120.301276804661,120.341207524703,116.043663780249,116.108551200317,388502.886597702,0.0,1.0
2024-10-14,121.89,122.75,120.37,120.8,368228,121.678886646089,122.537397126979,120.161519284517,120.590774524961,368866.877049476,0.0,1.0
2024-10-15,118.67,123.03,118.53,121.51,289702,118.464463682758,122.816912167268,118.324706162613,121.299544805696,290204.634126105,0.0,1.0
2024-10-16,120.47,121.96,118.83,119.43,262179,120.26134608462,121.748765406161,118.624186562923,119.223147363544,262633.88161127,0.0,1.0
2024-10-17,122.23,122.79,120.28,121.45,220355,122.018297766441,122.57732784702,120.071675164423,121.239648725634,220737.316804363,0.0,1.0
2024-10-18,119.89,122.355,119.42,122.23,187942,119.68235064402,122.14308126657,119.213164683534,122.018297766441,188268.080120014,0.0,1.0
2024-10-21,117.88,120.08,117.2875,119.46,220633,117.675831961941,119.872021564217,117.084358171328,119.253095403575,221015.799135473,0.0,1.0
2024-10-22,116.52,117.655,116.415,117.26,166809,116.318187480534,117.451221661708,116.213369340425,117.056905801299,167098.414280679,0.0,1.0
2024-10-23,116.57,117.86,115.16,116.46,150581,116.368100880586,117.65586660192,114.960542999127,116.258291400472,150842.258635918,0.0,1.0
2024-10-24,117.54,118.51,116.9,116.95,213994,117.336420841589,118.304740802592,116.697529320927,116.747442720979,214365.280443979,0.0,1.0
2024-10-25,116.55,119.0,116.17,118.61,163660,116.348135520565,118.793892123099,115.968793680172,118.404567602696,163943.950753113,0.0,1.0
2024-10-28,118.5,118.79,117.5,118.27,202271,118.294758122582,118.584255842882,117.296490121548,118.065156482344,202621.940992197,0.0,1.0
2024-10-29,118.97,120.155,117.35,117.88,605361,118.763944083068,119.946891664294,117.146749921393,117.675831961941,606411.303750797,0.0,1.0
2024-10-30,117.68,120.59,117.45,118.32,277725,117.476178361734,120.381138244744,117.246576721496,118.115069882396,278206.853983308,0.0,1.0
2024-10-31,113.87,116.83,111.17,113.6,500001,113.672777277793,116.627650560855,110.977453675,113.403244917513,500868.503730337,0.0,1.0
2024-11-01,115.24,117.7453,114.03,114.03,353767,115.04040443921,117.541365262201,113.832500157958,113.832500157958,354380.787156766,0.0,1.0
2024-11-04,116.17,117.04,114.2401,114.79,190844,115.968793680172,116.837286841072,114.042236264975,114.591183838744,191175.115101595,0.0,1.0
2024-11-05,118.5,118.855,115.49,115.49,231783,118.294758122582,118.649143262949,115.289971439468,115.289971439468,232185.144429969,0.0,1.0
2024-11-06,131.43,131.82,123.88,125.0,489595,131.202363375958,131.591687896361,123.665439968147,124.783500129306,490444.44927881,0.0,1.0
2024-11-07,128.0,131.67,127.26,131.67,370709,127.778304132409,131.441947696206,127.039585811644,131.441947696206,371352.181594378,0.0,1.0
2024-11-08,126.62,128.79,126.28,128.58,284000,126.400694290982,128.566935853227,126.06128317063,128.357299573009,284492.74113335,0.0,1.0
2024-11-11,126.61,128.59,124.96,128.42,229354,126.390711610972,128.36728225302,124.743569409265,128.197576692844,229751.930105275,0.0,1.0
2024-11-12,123.84,126.85,123.195,126.59,183851,123.625509248106,126.63029593122,122.981626387439,126.370746250951,184169.982218689,0.0,1.0
2024-11-13,121.27,125.155,121.19,124.96,150351,121.059960485448,124.938231669466,120.980099045365,124.743569409265,150611.859585,0.0,1.0
2024-11-14,119.81,122.19,119.49,122.19,194697,119.602489203937,121.978367046399,119.283043443606,121.978367046399,195034.800071972,0.0,1.0
2024-11-15,118.61,120.36,117.53,120.36,201940,118.404567602696,120.151536604506,117.326438161579,120.151536604506,202290.366705875,0.0,1.0
2024-11-18,118.33,119.56,117.47,119.44,206833,118.125052562406,119.352922203679,117.266542081517,119.233130043555,207191.856080402,0.0,1.0
2024-11-19,118.68,118.89,116.51,116.79,141346,118.474446362768,118.684082642986,116.308204800524,116.587719840813,141591.235874065,0.0,1.0
2024-11-20,118.68,120.34,117.705,118.36,178718,118.474446362768,120.131571244486,117.50113506176,118.155000602437,179028.076443205,0.0,1.0
2024-11-21,120.64,122.17,119.2209,119.55,190422,120.431051644796,121.958401686379,119.014409524528,119.342939523668,190752.382929911,0.0,1.0
2024-11-22,123.52,123.81,121.105,121.32,250834,123.306063487775,123.595561208075,120.895246265277,121.109873885499,251269.197990996,0.0,1.0
2024-11-25,124.97,126.605,123.77,125.1,348287,124.753552089275,126.385720270966,123.555630488034,124.883326929409,348891.279334898,0.0,1.0
2024-11-26,123.93,124.86,123.245,124.65,247265,123.715353368199,124.643742609161,123.031539787491,124.434106328944,247694.005761753,0.0,1.0
2024-11-27,121.87,125.66,121.56,124.43,162929,121.658921286068,125.442357009989,121.349458205748,124.214487368716,163211.682465196,0.0,1.0
2024-11-29,122.4,123.17,121.58,122.91,131964,122.188003326616,122.956669687413,121.369423565768,122.697120007144,132192.958066625,0.0,1.0
2024-12-02,123.91,124.89,121.76,122.5,164973,123.695388008178,124.673690649192,121.549111805954,122.28783012672,165259.228813353,0.0,1.0
2024-12-03,122.71,124.2386,122.465,124.09,137517,122.497466406937,124.023418873318,122.252890746684,123.875076248365,137755.592543785,0.0,1.0
2024-12-04,123.1,124.89,121.94,123.82,295679,122.886790927341,124.673690649192,121.728800046141,123.605543888085,296192.004244956,0.0,1.0
2024-12-05,122.15,123.5,121.98,122.92,127032,121.938436326358,123.286098127754,121.768730766182,122.707102687154,127252.401026942,0.0,1.0
2024-12-06,122.39,123.74,120.95,122.86,224554,122.178020646606,123.525682448003,120.740514725117,122.647206607092,224943.602086121,0.0,1.0
2024-12-09,121.86,124.87,121.51,123.24,229370,121.648938606058,124.653725289172,121.299544805696,123.026548447485,229767.957865339,0.0,1.0
2024-12-10,119.87,122.09,119.08,122.09,183185,119.662385283999,121.878540246296,118.873753563182,121.878540246296,183502.826706031,0.0,1.0
2024-12-11,123.12,123.5,120.4825,121.6,329475,122.906756287361,123.286098127754,120.273824434633,121.389388925789,330046.640439826,0.0,1.0
2024-12-12,122.84,123.61,120.9,122.17,233247,122.677154647123,123.446133880909,120.739726447714,122.008042846296,233556.619098452,0.05,1.0
2024-12-13,121.0,123.21,120.03,122.65,246691,120.839593880673,123.046664149073,119.870879780969,122.487406524501,247018.465069288,0.0,1.0
2024-12-16,123.5,124.35,121.075,121.09,237128,123.336279704654,124.185152884808,120.914494455393,120.929474570337,237442.770854835,0.0,1.0
2024-12-17,118.85,123.9599,117.95,122.48,289714,118.69244407205,123.795570028834,117.793637175417,122.31763188847,290098.575096309,0.0,1.0
2024-12-18,113.79,120.62,112.84,120.31,307143,113.639151964313,120.460097635428,112.6904113512,120.150508593255,307550.710876262,0.0,1.0
2024-12-19,114.61,116.37,114.0027,115.15,311714,114.458064914578,116.215731734661,113.851569994217,114.997349052558,312127.778559445,0.0,1.0
2024-12-20,113.74,115.565,113.16,113.4,1023907,113.589218247833,115.411798899339,113.009987136669,113.249668975772,1025266.16501493,0.0,1.0
2024-12-23,113.49,114.45,112.39,113.39,243827,113.339549665435,114.298277021844,112.241007902883,113.239682232476,244150.663309359,0.0,1.0
2024-12-24,114.5,114.96,112.83,113.12,97623,114.348210738323,114.807600929936,112.680424607904,112.970040163486,97752.587712803,0.0,1.0
2024-12-26,115.38,115.73,112.9371,113.57,139229,115.227044148364,115.576580163722,112.787382628603,113.419443611802,139413.816771313,0.0,1.0
2024-12-27,113.47,115.055,112.115,114.17,161297,113.319576178843,114.902474991247,111.966372462245,114.018648209558,161511.110499698,0.0,1.0
2024-12-30,112.15,112.76,109.81,112.04,146507,112.001326063781,112.610517404833,109.664428132535,111.891471887526,146701.47780789,0.0,1.0
2024-12-31,112.61,113.579825,111.395,112.38,303887,112.460716255394,113.429255587091,111.247326944939,112.231021159587,304290.388763718,0.0,1.0
2025-01-02,113.2,114.95,112.4,114.2,234984,113.049934109853,114.79761418664,112.250994646179,114.048608439446,235295.924844609,0.0,1.0
2025-01-03,115.63,115.98,113.24,113.5,215100,115.476712730763,115.82624874612,113.089881083037,113.349536408731,215385.530223654,0.0,1.0
2025-01-06,116.2,118.535,115.69,116.27,247111,116.04595709863,118.377861658228,115.536633190538,116.115864301702,247439.022589948,0.0,1.0
2025-01-07,114.47,117.465,113.7231,117.22,244815,114.318250508435,117.309280125565,113.572340651663,117.064604914814,245139.974810341,0.0,1.0
2025-01-08,115.95,116.0275,112.5601,113.16,213853,115.796288516232,115.873685776776,112.410882406347,113.009987136669,214136.874918268,0.0,1.0
2025-01-10,113.71,114.88,112.59,114.42,217005,113.559258017945,114.727706983568,112.440742768802,114.268316791956,217293.058978077,0.0,1.0
2025-01-13,114.06,114.165,111.31,111.81,192247,113.908794033303,114.01365483791,111.162439626924,111.66177679172,192502.194462608,0.0,1.0
2025-01-14,116.06,116.99,113.78,114.9,253834,115.906142692487,116.834909819008,113.629165221017,114.74768047016,254170.946902796,0.0,1.0
2025-01-15,117.35,119.34,116.48,118.66,206275,117.194432577661,119.18179449355,116.325585910916,118.502695949427,206548.815652648,0.0,1.0
2025-01-16,118.8,119.335,116.88,117.88,208256,118.64251035557,119.176801121902,116.725055642753,117.723729972345,208532.44529176,0.0,1.0
2025-01-17,117.34,120.11,116.23,120.11,270471,117.184445834365,119.950773727336,116.075917328518,119.950773727336,270830.031358077,0.0,1.0
2025-01-21,120.71,121.52,118.51,118.51,188554,120.549978325092,121.358904532061,118.352894799989,118.352894799989,188804.292263091,0.0,1.0
2025-01-22,122.07,124.24,121.23,121.82,254312,121.908175413337,124.075298708553,121.06928897648,121.658506830939,254649.581414404,0.0,1.0
2025-01-23,121.12,121.27,119.34,121.09,296489,120.959434800225,121.109235949663,119.18179449355,120.929474570337,296882.568435523,0.0,1.0
2025-01-24,120.94,121.9099,120.24,121.09,176530,120.779673420898,121.74828765317,120.080601390183,120.929474570337,176764.331243058,0.0,1.0
2025-01-27,114.18,119.38,112.755,118.05,274019,114.028634952854,119.221741466734,112.605524033185,117.893504608376,274382.741080221,0.0,1.0
2025-01-28,115.87,116.225,112.65,114.93,204114,115.716394569865,116.07092395687,112.500663228577,114.777640700048,204384.947076109,0.0,1.0
2025-01-29,116.16,116.99,115.37,115.95,165351,116.006010125446,116.834909819008,115.217057405069,115.796288516232,165570.491901496,0.0,1.0
2025-01-30,117.58,118.64,116.75,117.68,170623,117.424127673468,118.482722462836,116.595227979906,117.523995106427,170849.490113206,0.0,1.0
2025-01-31,116.47,118.75,115.8301,118.2,209607,116.31559916762,118.592576639091,115.676547464114,118.043305757815,209885.238649883,0.0,1.0
2025-02-03,113.44,114.975,111.51,113.78,213977,113.289615948955,114.82258104488,111.362174492842,113.629165221017,214261.039519606,0.0,1.0
2025-02-04,115.2,115.94,112.86,113.12,201778,115.047282769038,115.786301772936,112.710384837792,112.970040163486,202045.846199296,0.0,1.0
2025-02-05,116.29,117.22,115.255,115.37,292293,116.135837788294,117.064604914814,115.102209857165,115.217057405069,292680.998538645,0.0,1.0
2025-02-06,115.06,118.61,107.5,110.82,595411,114.907468362895,118.452762232948,107.357490431177,110.673089205423,596201.366508585,0.0,1.0
2025-02-07,115.12,118.325,114.33,114.77,567850,114.96738882267,118.168140049014,114.178436102293,114.617852807313,568603.78120643,0.0,1.0
2025-02-10,114.05,115.75,113.35,115.66,283970,113.898807290007,115.596553650314,113.199735259292,115.50667296065,284346.950337569,0.0,1.0
2025-02-11,112.65,114.25,111.35,113.15,240997,112.500663228577,114.098542155925,111.202386600107,113.000000393374,241316.906682057,0.0,1.0
2025-02-12,112.64,113.16,109.965,110.08,225814,112.490676485281,113.009987136669,109.819222653622,109.934070201525,226113.752310203,0.0,1.0
2025-02-13,114.39,114.535,112.3083,113.43,205295,114.238356562068,114.383164339859,112.159416210156,113.279629205659,205567.514771108,0.0,1.0
2025-02-14,114.91,115.61,114.01,115.0,350075,114.757667213456,115.456739244171,113.858860316823,114.847547903119,350539.700107141,0.0,1.0
2025-02-18,115.13,115.405,112.89,114.91,291222,114.977375565966,115.252011006604,112.74034506768,114.757667213456,291608.576860965,0.0,1.0
2025-02-19,114.67,116.11,113.4231,114.76,258534,114.517985374354,115.956076408967,113.272738352785,114.607866064017,258877.185824465,0.0,1.0
2025-02-20,113.61,115.273,112.345,114.45,209425,113.459390584986,115.120185995098,112.196067558052,114.298277021844,209702.997057596,0.0,1.0
2025-02-21,111.53,114.72,110.66,114.71,292907,111.382147979434,114.567919090834,110.513301312689,114.557932347538,293295.813580754,0.0,1.0
2025-02-24,111.72,112.74,109.435,111.9,387424,111.571896102056,112.590543918241,109.289925258938,111.751657481383,387938.278295536,0.0,1.0
2025-02-25,109.5,112.4,108.83,111.76,283444,109.354839090362,112.250994646179,108.685727289535,111.61184307524,283820.252109314,0.0,1.0
2025-02-26,109.23,111.59,108.77,110.06,266396,109.085197021372,111.44206843921,108.625806829759,109.914096714933,266749.622080245,0.0,1.0
2025-02-27,107.07,109.6,106.87,109.21,269845,106.928060469452,109.454706523321,106.728325603534,109.06522353478,270203.200386807,0.0,1.0
2025-02-28,110.03,110.12,106.87,106.87,347739,109.884136485045,109.974017174709,106.728325603534,106.728325603534,348200.59923033,0.0,1.0
2025-03-03,106.41,110.73,105.86,110.3,361614,106.268935411921,110.58320851576,105.719664530645,110.153778554035,362094.017323556,0.0,1.0
2025-03-04,102.95,104.9128,101.745,104.64,365065,102.813522231532,104.773720205656,101.610119664373,104.501281848543,365549.598284976,0.0,1.0
2025-03-05,105.85,106.53,102.57,103.12,338493,105.709677787349,106.388776331472,102.434025986287,102.983296867562,338942.325811232,0.0,1.0
2025-03-06,104.16,106.13,103.06,104.26,312240,104.021918170338,105.989306599635,102.923376407787,104.121785603298,312654.4767877,0.0,1.0
2025-03-07,104.47,104.855,101.4153,104.16,290939,104.331507212512,104.715996829405,101.280856737906,104.021918170338,291325.201198233,0.0,1.0
2025-03-10,101.09,103.32,100.2,102.73,473160,100.95598797849,103.183031733481,100.067167825153,102.593813879021,473788.086846232,0.0,1.0
2025-03-11,102.12,104.085,100.291,101.36,246350,101.98462253797,103.947017595619,100.158047189146,101.22563004748,246677.012415609,0.0,1.0
2025-03-12,101.71,103.52,100.8,103.52,338499,101.575166062837,103.382766599399,100.666372422908,103.382766599399,338948.333775812,0.0,1.0
2025-03-13,99.82,102.3099,98.98,101.87,269722,99.7376052963872,102.225450051221,98.898298659952,101.785913159116,269944.821313804,0.05,1.0
2025-03-14,101.38,102.55,100.3701,100.93,329331,101.296317621196,102.465351864802,100.287251225796,100.846689065962,329603.065185992,0.0,1.0
2025-03-17,102.92,104.4,101.15,101.15,267816,102.83504645466,104.313824814094,101.066507470743,101.066507470743,268037.246739153,0.0,1.0
2025-03-18,103.7,104.15,102.02,102.49,239109,103.614402617064,104.064031172297,101.935789344194,102.405401390771,239306.531463961,0.0,1.0
2025-03-19,106.53,106.775,104.19,104.19,229188,106.442066642197,106.686864411158,104.103998154985,104.103998154985,229377.33557985,0.0,1.0
2025-03-20,102.78,105.27,102.515,104.79,562922,102.695162015254,105.183106687544,102.43038075495,104.703502895296,563387.038148945,0.0,1.0
2025-03-21,101.8,102.27,100.3213,100.97,705666,101.715970939413,102.18558298599,100.238491506917,100.88665604865,706248.961068164,0.0,1.0
2025-03-24,105.44,105.88,103.75,104.14,318721,105.352966363966,105.792603173527,103.664361345424,104.054039426626,318984.300108841,0.0,1.0
2025-03-25,105.98,106.795,105.44,105.94,221720,105.892520630246,106.706847902501,105.352966363966,105.852553647558,221903.166155139,0.0,1.0
2025-03-26,105.15,106.965,104.39,106.42,248596,105.063205739482,106.876707578923,104.303833068422,106.332157439807,248801.368814285,0.0,1.0
2025-03-27,104.31,105.36,103.36,104.61,242832,104.223899103047,105.273032398591,103.274683264221,104.523651473202,243032.607089054,0.0,1.0
2025-03-28,100.89,103.69,99.5605,103.63,327713,100.806722083275,103.604410871392,99.4783194962028,103.544460397361,327983.728532381,0.0,1.0
2025-03-31,100.25,101.1,97.43,99.02,398111,100.167250360277,101.016548742384,97.3495780808156,98.9382656426394,398439.885356254,0.0,1.0
2025-04-01,101.08,101.57,99.41,100.13,297390,100.99656525104,101.486160788961,99.3279437238415,100.047349412215,297635.678255805,0.0,1.0
2025-04-02,104.5,104.91,99.48,99.48,372177,104.413742270812,104.823403843358,99.3978859435444,99.3978859435444,372484.460897175,0.0,1.0
2025-04-03,93.0,99.04,91.58,97.63,388484,92.9232347481869,98.9582491339831,91.5044068627844,97.5494129942525,388804.932349871,0.0,1.0
2025-04-04,89.03,91.36,85.56,88.33,503960,88.9565117164632,91.2845884580038,85.4893759683319,88.2570895194338,504376.328772977,0.0,1.0
2025-04-07,89.74,93.065,83.18,85.22,542639,89.6659256591644,92.9881810950539,83.1113404984321,85.1496566154891,543087.282064131,0.0,1.0
2025-04-08,87.1,93.86,85.7,92.0,477812,87.0281048017965,93.7825248759658,85.6292604077378,91.9240601810021,478206.727525347,0.0,1.0
2025-04-09,98.31,99.37,86.49,86.72,458626,98.2288516999382,99.2879767411541,86.4186083158138,86.6484184662663,459004.877688378,0.0,1.0
2025-04-10,92.33,95.74,89.43,94.31,312614,92.253787788173,95.6609730622732,89.3561815433371,94.232153431199,312872.255026263,0.0,1.0
2025-04-11,93.48,94.04,89.19,91.66,237758,93.4028385404356,93.9623762980591,89.1163796472128,91.5843408281592,237954.415382978,0.0,1.0
2025-04-14,94.82,96.5,92.91,96.12,303223,94.7417324604632,96.4203457333337,92.8333090371402,96.0406593978035,303473.496982952,0.0,1.0
2025-04-15,94.94,95.57,93.9936,94.67,197441,94.8616334085254,95.4911133858518,93.9160145981417,94.5918562753855,197604.108915916,0.0,1.0
2025-04-16,93.57,94.79,91.59,93.45,369286,93.4927642514822,94.7117572234477,91.5143986084563,93.37286330342,369591.072599527,0.0,1.0
2025-04-17,94.02,94.3699,92.72,93.65,186162,93.9423928067154,94.2920039877733,92.6434658693751,93.572698216857,186315.791168019,0.0,1.0
2025-04-21,92.21,93.2,90.9927,92.99,163153,92.1338868401109,93.1230696616238,90.9175916394768,92.913243002515,163287.783094487,0.0,1.0
2025-04-22,94.73,94.92,92.74,94.1,176723,94.6518067494166,94.8416499171817,92.6634493607188,94.0223267720902,176868.993471202,0.0,1.0
2025-04-23,96.93,100.51,96.58,98.69,287966,96.8499907972232,100.427035747745,96.5002796987085,98.6085380354684,288203.892950708,0.0,1.0
2025-04-24,101.37,101.56,97.16,97.16,191373,101.286325875524,101.476169043289,97.0798009476757,97.0798009476757,191531.096051811,0.0,1.0
2025-04-25,101.94,101.97,99.47,100.83,139030,101.855855378819,101.885830615835,99.3878941978726,100.746771609244,139144.854729159,0.0,1.0
2025-04-28,102.25,102.8,100.6,101.54,176330,102.165599494646,102.715145506598,100.516961458791,101.456185551945,176475.668808118,0.0,1.0
2025-04-29,102.75,103.11,101.01,101.86,198915,102.665186778239,103.024889622425,100.926623031337,101.775921413444,199079.326609009,0.0,1.0
2025-04-30,103.11,103.55,100.38,100.38,367296,103.024889622425,103.464526431987,100.297143054011,100.297143054011,367599.42863124,0.0,1.0
2025-05-01,101.35,104.04,97.4701,103.85,639566,101.26634238418,103.954121969907,97.3896449809597,103.764278802142,640094.354885343,0.0,1.0
2025-05-02,104.76,105.7,102.5,103.0,337622,104.67352765828,105.612751751434,102.415393136443,102.914980420035,337900.914503116,0.0,1.0
2025-05-05,104.55,106.05,103.67,103.67,228271,104.463700999171,105.962462849949,103.584427380049,103.584427380049,228459.578032655,0.0,1.0
2025-05-06,103.53,104.695,102.485,103.18,240503,103.444542940643,104.608581311413,102.400405517935,103.094831842128,240701.683067877,0.0,1.0
2025-05-07,105.03,105.81,103.625,104.0,255788,104.94330479142,105.722660953824,103.539464524525,103.91415498722,255999.310231332,0.0,1.0
2025-05-08,107.27,109.07,105.84,106.83,235319,107.181455821914,108.979970042847,105.75263619084,106.741819012353,235513.400489182,0.0,1.0
2025-05-09,106.58,108.16,106.245,107.72,181278,106.492025370557,108.070721186709,106.15730189055,107.631084377147,181427.756423739,0.0,1.0
2025-05-12,112.32,113.59,110.82,112.13,244484,112.227287386197,113.496239086522,110.72852553542,112.037444218432,244685.971830567,0.0,1.0
2025-05-13,113.87,114.7,113.0,113.06,168685,113.776007965334,114.605322856097,112.906726091883,112.966676565914,168824.353161103,0.0,1.0
2025-05-14,112.89,114.395,112.23,113.64,339871,112.796816889493,114.300574613106,112.137361675151,113.546197814881,340151.772435114,0.0,1.0
2025-05-15,111.91,113.78,111.7599,112.12,155544,111.817625813652,113.686082254287,111.667649711117,112.02745247276,155672.497187601,0.0,1.0
2025-05-16,112.39,112.83,110.91,111.99,206567,112.2972296059,112.736866415462,110.818451246467,111.897559779026,206737.648038828,0.0,1.0
2025-05-19,111.38,111.8074,110.06,110.06,122356,111.288063293044,111.715110503058,109.96915286436,109.96915286436,122457.080092361,0.0,1.0
2025-05-20,111.53,111.85,110.64,110.97,171022,111.437939478121,111.75767533962,110.548674113327,110.878401720498,171163.283791198,0.0,1.0
2025-05-21,109.27,111.095,108.91,110.09,214662,109.179804956284,111.003298541396,108.820102112097,109.999128101375,214839.335437464,0.0,1.0
2025-05-22,108.27,109.335,107.6751,108.91,128540,108.180630389099,109.244751303151,107.586221439081,108.820102112097,128646.188785773,0.0,1.0
2025-05-23,106.16,107.38,105.64,105.64,166602,106.072372052339,107.291365024304,105.552801277403,105.552801277403,166739.632364147,0.0,1.0
2025-05-27,109.67,109.69,107.17,108.03,179440,109.579474783158,109.599458274501,107.081538365196,107.940828492974,179588.238024888,0.0,1.0
2025-05-28,108.13,110.0,107.88,109.89,189048,108.040745949693,109.909202390329,107.790952307897,109.799293187938,189204.175335093,0.0,1.0
2025-05-29,107.59,109.07,106.505,109.07,184084,107.501191683413,108.979970042847,106.417087278018,108.979970042847,184236.074501637,0.0,1.0
2025-05-30,106.2,106.71,104.7925,106.6,216549,106.112339035026,106.621918064291,104.706000831714,106.5120088619,216727.894315937,0.0,1.0
2025-06-02,104.64,105.6025,103.57,105.57,202144,104.553626710218,105.515332231133,103.48450992333,105.4828590577,202310.994133432,0.0,1.0
2025-06-03,108.37,108.71,104.66,105.22,236520,108.280547845817,108.62026719866,104.573610201562,105.133147959185,236715.392652958,0.0,1.0
2025-06-04,108.07,109.16,108.02,108.41,144106,107.980795475662,109.069895753893,107.930836747303,108.320514828505,144225.048087464,0.0,1.0
2025-06-05,110.46,111.77,108.47,108.64,348210,110.368822691234,111.677741374246,108.380465302536,108.550324978957,348497.661405742,0.0,1.0
2025-06-06,110.81,112.95,110.02,112.71,147430,110.718533789748,112.856767363524,109.929185881672,112.616965467399,147551.794092785,0.0,1.0
2025-06-09,112.29,112.91,110.36,111.67,260294,112.197312149182,112.816800380836,110.268905234515,111.577823917527,260509.032704248,0.0,1.0
2025-06-10,111.42,112.64,110.86,112.64,163498,111.328030275731,112.547023247696,110.768492518107,112.547023247696,163633.068104064,0.0,1.0
2025-06-11,111.22,113.36,110.985,112.49,308063,111.128195362294,113.26642893607,110.893389339006,112.397147062619,308317.495378184,0.0,1.0
2025-06-12,110.77,111.31,109.0573,109.88,225910,110.72852553542,111.268323348809,109.016466803954,109.838858768908,225994.616825231,0.05,1.0
2025-06-13,107.41,109.39,106.4975,108.27,253930,107.369783585443,109.349042234536,106.457625243373,108.229461584544,254025.111993407,0.0,1.0
2025-06-16,109.56,110.34,108.42,108.87,232851,109.518978583196,110.298686535869,108.379405421597,108.829236932754,232938.216645442,0.0,1.0
2025-06-17,108.87,111.39,108.61,108.99,211513,108.829236932754,111.348293395237,108.569334281863,108.949192002396,211592.224286464,0.0,1.0
2025-06-18,109.48,110.94,108.63,108.74,161608,109.439008536768,110.89846188408,108.58932679347,108.699285607309,161668.531875047,0.0,1.0
2025-06-20,109.83,110.42,108.9,110.42,454871,109.788877489891,110.378656582297,108.859225700165,110.378656582297,455041.37643269,0.0,1.0
2025-06-23,112.02,112.13,108.64,109.36,183312,111.978057510858,112.088016324697,108.599323049274,109.319053467126,183380.661322946,0.0,1.0
2025-06-24,113.88,114.44,112.5801,113.48,232661,113.83736109031,114.397151415306,112.537947798412,113.43751085817,232748.145479062,0.0,1.0
2025-06-25,114.48,115.19,113.5,114.32,244343,114.43713643852,115.146870600569,113.457503369777,114.277196345664,244434.521087723,0.0,1.0
2025-06-26,116.54,116.88,114.92,114.92,308215,116.496365134042,116.836237831361,114.876971693874,114.876971693874,308330.444977153,0.0,1.0
2025-06-27,116.41,117.39,114.73,116.93,870681,116.366413808597,117.34604687734,114.687042833608,116.886219110379,871007.122181434,0.0,1.0
2025-06-30,115.8,116.72,114.96,116.72,260825,115.756642204583,116.676297738505,114.916956717089,116.676297738505,260922.694583864,0.0,1.0
2025-07-01,117.86,119.08,115.215,115.38,262369,117.815870900105,119.035414108132,115.171861240078,115.336799460836,262467.272904337,0.0,1.0
2025-07-02,120.41,120.52,117.0559,117.89,172736,120.364916129998,120.474874943837,117.012071970945,117.845859667515,172800.699977527,0.0,1.0
2025-07-03,121.77,121.825,120.935,121.0,116711,121.724406919275,121.779386326194,120.889719559682,120.954695222405,116754.71525957,0.0,1.0
2025-07-07,119.59,121.765,119.315,119.92,211284,119.545223154111,121.719408791373,119.270326119515,119.875099595627,211363.138512248,0.0,1.0
2025-07-08,120.33,121.41,119.94,120.69,299379,120.28494608357,121.364541710349,119.895092107234,120.644811292497,299491.135365946,0.0,1.0
2025-07-09,122.01,122.31,119.77,120.59,280417,121.964317058559,122.264204732664,119.725155758574,120.544848734462,280522.032961271,0.0,1.0
2025-07-10,123.58,125.375,121.8,122.06,312540,123.533729219709,125.328057136439,121.754395686686,122.014298337577,312657.064948686,0.0,1.0
2025-07-11,122.6,123.85,122.25,122.99,263623,122.554096150966,123.803628126404,122.204227197843,122.943950127303,263721.742602442,0.0,1.0
2025-07-14,122.23,122.525,120.915,122.07,257089,122.184234686236,122.47912423244,120.869727048075,122.02429459338,257185.295228108,0.0,1.0
2025-07-15,120.69,123.3012,120.64,122.98,237322,120.644811292497,123.255033607908,120.594830013479,122.933953871499,237410.891302719,0.0,1.0
2025-07-16,126.28,126.72,120.86,121.53,370583,126.232718286656,126.67255354201,120.814747641156,121.484496779991,370721.805528503,0.0,1.0
2025-07-17,130.81,131.09,126.07,126.07,661727,130.761022165643,131.040917328141,126.022796914782,126.022796914782,661974.856393739,0.0,1.0
2025-07-18,127.87,131.27,127.51,131.27,449957,127.822122959413,131.220849932604,127.462257750487,131.220849932604,450125.535845381,0.0,1.0
2025-07-21,127.63,128.62,127.21,128.36,213329,127.582212820129,128.571842144676,127.162370076382,128.311939493785,213408.904487227,0.0,1.0
2025-07-22,127.37,128.57,125.68,127.5,246639,127.322310169238,128.521860865658,125.632942938445,127.452261494683,246731.381077234,0.0,1.0
2025-07-23,129.87,130.5,128.445,128.57,245322,129.821374120114,130.451138235735,128.396907668114,128.521860865658,245413.887781856,0.0,1.0
2025-07-24,127.16,129.46,127.01,129.05,179737,127.112388797364,129.41152763217,126.962444960312,129.001681144226,179804.322271331,0.0,1.0
2025-07-25,128.56,128.56,126.51,128.04,235453,128.511864609855,128.511864609855,126.462632170136,127.992059308072,235541.19125028,0.0,1.0
2025-07-28,129.92,130.23,128.31,128.89,223990,129.871355399131,130.18123932904,128.261958214767,128.84174105137,224073.897670238,0.0,1.0
2025-07-29,130.49,132.99,129.965,131.0,363016,130.441141979931,132.940205930807,129.916338550247,130.95095102591,363151.971233801,0.0,1.0
2025-07-30,128.04,131.77,127.25,130.87,474851,127.992059308072,131.72066272278,127.202355099596,130.820999700464,475028.860139338,0.0,1.0
2025-07-31,123.65,131.8,122.25,129.36,783208,123.603703010334,131.75065149019,122.204227197843,129.311565074135,783501.358303993,0.0,1.0
2025-08-01,117.63,121.11,117.3,121.11,545190,117.585957016624,121.064654036244,117.256080575109,121.064654036244,545394.20630759,0.0,1.0
2025-08-04,118.87,119.14,116.9,118.25,335911,118.825492736259,119.095391642953,116.856230342968,118.205724876442,336036.818787924,0.0,1.0
2025-08-05,118.5,119.8875,116.55,119.19,252466,118.455631271529,119.842611764265,116.506361389846,119.145372921971,252560.563637726,0.0,1.0
2025-08-06,115.58,118.5,115.54,118.17,225201,115.536724576906,118.455631271529,115.496739553692,118.125754830013,225285.351262266,0.0,1.0
2025-08-07,116.06,117.0999,114.605,116.91,331476,116.016544855474,117.05605549648,114.562089636064,116.866226598772,331600.157614803,0.0,1.0
2025-08-08,118.89,120.03,115.85,116.55,335409,118.845485247866,119.985058409465,115.8066234836,116.506361389846,335534.630758858,0.0,1.0
2025-08-11,118.23,120.03,117.98,118.93,217385,118.185732364835,119.985058409465,117.935825969747,118.88547027108,217466.423702149,0.0,1.0
2025-08-12,124.96,125.02,118.78,119.65,247917,124.913212520593,124.973190055414,118.735526434027,119.605200688932,248009.859764777,0.0,1.0
2025-08-13,127.61,127.66,125.155,125.97,291231,127.562220308522,127.612201587539,125.108139508761,125.922834356747,291340.083451944,0.0,1.0
2025-08-14,125.59,126.0,124.32,125.48,214258,125.542976636214,125.952823124158,124.273452149169,125.433017822375,214338.252453367,0.0,1.0
2025-08-15,124.13,125.78,123.42,125.78,280754,124.083523288902,125.73290549648,123.373789126853,125.73290549648,280859.159187955,0.0,1.0
2025-08-18,124.22,125.74,123.19,123.94,163368,124.173489591134,125.692920473266,123.143875243373,123.893594428636,163429.191100457,0.0,1.0
2025-08-19,126.06,127.17,124.08,124.65,278754,126.012800658979,127.122385053168,124.033542009885,124.603328590684,278858.410068169,0.0,1.0
2025-08-20,123.38,126.16,122.385,125.19,237688,123.333804103639,126.112763217014,122.339176651191,125.143126404074,237777.028391641,0.0,1.0
2025-08-21,124.18,124.49,122.92,123.02,322943,124.13350456792,124.443388497828,122.873976336678,122.973938894713,323063.961495242,0.0,1.0
2025-08-22,131.12,132.5311,125.43,125.43,315272,131.070906095552,132.481477751984,125.383036543358,125.383036543358,315390.08824631,0.0,1.0
2025-08-25,130.68,132.01,130.58,131.12,273601,130.631070840198,131.960572862064,130.531108282163,131.070906095552,273703.479961045,0.0,1.0
2025-08-26,131.51,133.285,130.64,130.64,507488,131.460760071889,133.235095477011,130.591085816984,130.591085816984,507678.084650534,0.0,1.0
2025-08-27,132.89,133.13,130.6,130.6,336942,132.840243372772,133.080153512056,130.55110079377,130.55110079377,337068.204959174,0.0,1.0
2025-08-28,132.7,133.55,132.065,133.36,236989,132.650314512506,133.499996255804,132.015552268983,133.310067395537,237077.766574275,0.0,1.0
2025-08-29,130.2,132.705,129.295,132.66,223154,130.151250561629,132.655312640407,129.246589411412,132.610329489292,223237.584538168,0.0,1.0
2025-09-02,126.61,128.97,125.25,127.45,490768,126.562594728171,128.921711097798,125.203103938895,127.402280215666,490951.822009141,0.0,1.0
2025-09-03,126.92,127.71,125.965,126.11,255901,126.87247865808,127.662182866557,125.917836228845,126.062781937996,255996.850250955,0.0,1.0
2025-09-04,129.55,129.6,126.99,127.28,247901,129.501493934402,129.551475213419,126.942452448705,127.232343867006,247993.853771818,0.0,1.0
2025-09-05,129.83,132.1,128.54,130.33,195560,129.7813890969,132.050539164295,128.491872098248,130.281201887075,195633.248932504,0.0,1.0
2025-09-08,130.31,130.71,129.175,129.99,266216,130.261209375468,130.661059607608,129.12663434177,129.941329189756,266315.713836242,0.0,1.0
2025-09-09,127.99,129.84,127.18,129.84,221095,127.942078029055,129.791385352703,127.132381308971,129.791385352703,221177.81331935,0.0,1.0
2025-09-10,129.93,130.26,128.225,128.27,276295,129.881351654935,130.21122809645,128.176990040437,128.221973191553,276398.489025395,0.0,1.0
2025-09-11,133.49,133.74,130.17,130.17,230076,133.49,133.74,130.17,130.17,230076,0.05,1.0
2025-09-12,131.5,133.31,129.85,133.14,323666,131.5,133.31,129.85,133.14,323666,0.0,1.0
2025-09-15,132.4,133.766,130.895,131.88,235171,132.4,133.766,130.895,131.88,235171,0.0,1.0
2025-09-16,129.45,132.52,128.545,132.37,171339,129.45,132.52,128.545,132.37,171339,0.0,1.0
2025-09-17,126.7,130.13,126.36,129.43,223893,126.7,130.13,126.36,129.43,223893,0.0,1.0
2025-09-18,130.77,131.16,127.34,128.11,192614,130.77,131.16,127.34,128.11,192614,0.0,1.0
2025-09-19,130.28,131.17,128.48,131.17,617018,130.28,131.17,128.48,131.17,617018,0.0,1.0
2025-09-22,130.41,131.26,128.82,130.21,244867,130.41,131.26,128.82,130.21,244867,0.0,1.0
2025-09-23,131.25,133.17,130.73,130.73,188407,131.25,133.17,130.73,130.73,188407,0.0,1.0
2025-09-24,128.47,131.29,127.1001,131.29,202984,128.47,131.29,127.1001,131.29,202984,0.0,1.0
2025-09-25,124.49,127.08,123.96,127.08,229182,124.49,127.08,123.96,127.08,229182,0.0,1.0
2025-09-26,124.11,126.35,123.45,124.67,161388,124.11,126.35,123.45,124.67,161388,0.0,1.0
2025-09-29,120.6,124.86,120.01,124.86,263046,120.6,124.86,120.01,124.86,263046,0.0,1.0
2025-09-30,120.27,121.445,119.01,120.75,374248,120.27,121.445,119.01,120.75,374248,0.0,1.0
2025-10-01,118.42,119.235,117.55,119.08,351901,118.42,119.235,117.55,119.08,351901,0.0,1.0
2025-10-02,117.47,119.525,116.7,118.99,190108,117.47,119.525,116.7,118.99,190108,0.0,1.0
2025-10-03,118.0,119.7499,117.83,118.33,227141,118.0,119.7499,117.83,118.33,227141,0.0,1.0
2025-10-06,116.8,119.72,115.7,119.41,328479,116.8,119.72,115.7,119.41,328479,0.0,1.0
2025-10-07,115.41,117.05,114.565,116.79,234059,115.41,117.05,114.565,116.79,234059,0.0,1.0
2025-10-08,115.32,116.42,114.765,115.88,254965,115.32,116.42,114.765,115.88,254965,0.0,1.0
2025-10-09,114.05,115.42,112.36,115.42,266533,114.05,115.42,112.36,115.42,266533,0.0,1.0
2025-10-10,109.78,115.1,109.585,114.44,382023,109.78,115.1,109.585,114.44,382023,0.0,1.0
2025-10-13,111.17,112.15,110.48,111.71,247555,111.17,112.15,110.48,111.71,247555,0.0,1.0
2025-10-14,112.05,112.67,109.315,109.44,369878,112.05,112.67,109.315,109.44,369878,0.0,1.0
2025-10-15,114.05,114.4757,112.685,113.5,247205,114.05,114.4757,112.685,113.5,247205,0.0,1.0
2025-10-16,112.23,114.735,112.1,114.43,254311,112.23,114.735,112.1,114.43,254311,0.0,1.0
2025-10-17,112.49,112.64,111.34,111.35,173894,112.49,112.64,111.34,111.35,173894,0.0,1.0
2025-10-20,115.56,115.65,113.39,113.39,162020,115.56,115.65,113.39,113.39,162020,0.0,1.0
2025-10-21,118.17,118.96,115.55,115.64,248840,118.17,118.96,115.55,115.64,248840,0.0,1.0
2025-10-22,117.67,119.575,117.375,118.39,243638,117.67,119.575,117.375,118.39,243638,0.0,1.0
2025-10-23,118.5,119.76,116.645,117.59,137668,118.5,119.76,116.645,117.59,137668,0.0,1.0
2025-10-24,118.28,120.37,117.52,120.0,195899,118.28,120.37,117.52,120.0,195899,0.0,1.0
2025-10-27,117.44,119.77,116.94,119.08,122935,117.44,119.77,116.94,119.08,122935,0.0,1.0
2025-10-28,117.77,117.82,115.73,117.37,172341,117.77,117.82,115.73,117.37,172341,0.0,1.0
2025-10-29,119.37,122.39,117.18,117.18,349100,119.37,122.39,117.18,117.18,349100,0.0,1.0
2025-10-30,122.26,129.02,120.52,121.76,507771,122.26,129.02,120.52,121.76,507771,0.0,1.0
2025-10-31,121.85,123.74,119.44,122.31,442113,121.85,123.74,119.44,122.31,442113,0.0,1.0
2025-11-03,117.53,122.54,117.475,121.8,312027,117.53,122.54,117.475,121.8,312027,0.0,1.0
2025-11-04,117.74,119.91,115.58,116.08,398075,117.74,119.91,115.58,116.08,398075,0.0,1.0
2025-11-05,120.28,120.675,118.2599,118.65,237557,120.28,120.675,118.2599,118.65,237557,0.0,1.0
2025-11-06,119.84,120.8,118.29,119.87,263760,119.84,120.8,118.29,119.87,263760,0.0,1.0
2025-11-07,119.74,119.9625,116.86,119.06,320228,119.74,119.9625,116.86,119.06,320228,0.0,1.0
2025-11-10,118.9,121.02,118.03,121.02,193840,118.9,121.02,118.03,121.02,193840,0.0,1.0
2025-11-11,115.74,118.52,114.92,118.52,179454,115.74,118.52,114.92,118.52,179454,0.0,1.0
2025-11-12,115.86,117.74,115.18,116.53,178098,115.86,117.74,115.18,116.53,178098,0.0,1.0
2025-11-13,112.01,115.41,111.37,114.76,251561,112.01,115.41,111.37,114.76,251561,0.0,1.0
2025-11-14,111.82,112.69,107.29,108.41,215073,111.82,112.69,107.29,108.41,215073,0.0,1.0
2025-11-17,108.88,111.21,107.5575,110.99,292591,108.88,111.21,107.5575,110.99,292591,0.0,1.0
2025-11-18,108.08,109.89,107.8,108.18,240902,108.08,109.89,107.8,108.18,240902,0.0,1.0
2025-11-19,108.98,110.985,108.52,108.75,288469,108.98,110.985,108.52,108.75,288469,0.0,1.0
2025-11-20,106.34,111.91,105.74,110.42,153718,106.34,111.91,105.74,110.42,153718,0.0,1.0
2025-11-21,110.61,112.36,107.04,107.31,497986,110.61,112.36,107.04,107.31,497986,0.0,1.0
2025-11-24,112.13,112.53,110.0,110.47,371433,112.13,112.53,110.0,110.47,371433,0.0,1.0
2025-11-25,113.57,114.59,112.84,112.87,183805,113.57,114.59,112.84,112.87,183805,0.0,1.0
2025-11-26,113.75,114.98,112.2827,113.17,159401,113.75,114.98,112.2827,113.17,159401,0.0,1.0