date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-02-28,23.0,23.75,20.5,21.0,3418800,8.83912114183424,9.12735335298101,7.87834710467835,8.07050191210953,8895952.29415338,0.0,1.0
1996-02-29,22.0,23.75,21.75,23.75,793600,8.45481152697188,9.12735335298101,8.35873412325629,9.12735335298101,2065001.67913892,0.0,1.0
1996-03-01,21.63,22.5,21.5,22.0,226300,8.31261696947281,8.64696633440306,8.2626567195407,8.45481152697188,588848.135066957,0.0,1.0
1996-03-04,20.75,22.0,20.75,21.5,273400,7.97442450839394,8.45481152697188,7.97442450839394,8.2626567195407,711405.568392867,0.0,1.0
1996-03-05,21.87,22.0,20.75,20.75,260200,8.40485127703978,8.45481152697188,7.97442450839394,7.97442450839394,677058.262237835,0.0,1.0
1996-03-06,22.12,22.5,21.5,21.87,132600,8.50092868075537,8.64696633440306,8.2626567195407,8.40485127703978,345034.302739189,0.0,1.0
1996-03-07,22.5,22.75,22.0,22.5,194200,8.64696633440306,8.74304373811865,8.45481152697188,8.64696633440306,505321.731462673,0.0,1.0
1996-03-08,21.25,22.25,21.25,22.0,92000,8.16657931582512,8.55088893068747,8.16657931582512,8.45481152697188,239390.315625983,0.0,1.0
1996-03-11,21.5,21.5,21.0,21.0,246700,8.2626567195407,8.2626567195407,8.07050191210953,8.07050191210953,641930.33548837,0.0,1.0
1996-03-12,23.25,23.25,21.25,21.25,62000,8.93519854554983,8.93519854554983,8.16657931582512,8.16657931582512,161328.256182728,0.0,1.0
1996-03-13,23.25,24.0,23.25,23.25,88100,8.93519854554983,9.2234307566966,8.93519854554983,8.93519854554983,229242.24789836,0.0,1.0
1996-03-14,23.25,23.75,23.25,23.5,22000,8.93519854554983,9.12735335298101,8.93519854554983,9.03127594926542,57245.5102583873,0.0,1.0
1996-03-15,24.75,24.75,23.5,23.5,36300,9.51166296784337,9.51166296784337,9.03127594926542,9.03127594926542,94455.091926339,0.0,1.0
1996-03-18,25.25,25.5,24.25,24.75,213300,9.70381777527455,9.79989517899014,9.31950816041219,9.51166296784337,555021.242641546,0.0,1.0
1996-03-19,24.38,25.5,24.25,25.25,99500,9.3694684103443,9.79989517899014,9.31950816041219,9.70381777527455,258905.830486797,0.0,1.0
1996-03-20,24.75,24.75,24.25,24.25,57800,9.51166296784337,9.51166296784337,9.31950816041219,9.31950816041219,150399.567860672,0.0,1.0
1996-03-21,24.5,25.0,24.25,24.25,32300,9.41558556412778,9.60774037155896,9.31950816041219,9.31950816041219,84046.817333905,0.0,1.0
1996-03-22,24.25,24.75,24.25,24.5,12800,9.31950816041219,9.51166296784337,9.31950816041219,9.41558556412778,33306.478695789,0.0,1.0
1996-03-25,24.31,24.75,24.25,24.25,14200,9.34256673730393,9.51166296784337,9.31950816041219,9.31950816041219,36949.3748031409,0.0,1.0
1996-03-26,22.75,24.0,22.75,24.0,37500,8.74304373811865,9.2234307566966,8.74304373811865,9.2234307566966,97577.5743040692,0.0,1.0
1996-03-27,22.5,22.88,22.5,22.75,89300,8.64696633440306,8.79300398805076,8.64696633440306,8.74304373811865,232364.73027609,0.0,1.0
1996-03-28,23.13,23.25,22.5,23.0,22100,8.88908139176635,8.93519854554983,8.64696633440306,8.83912114183424,57505.7171231981,0.0,1.0
1996-03-29,23.0,23.5,23.0,23.0,126500,8.83912114183424,9.03127594926542,8.83912114183424,8.83912114183424,329161.683985727,0.0,1.0
1996-04-01,21.625,22.5,21.5,22.0,49500,8.3106954213985,8.64696633440306,8.2626567195407,8.45481152697188,128802.398081371,0.0,1.0
1996-04-02,23.5,23.75,23.5,23.5,24600,9.03127594926542,9.12735335298101,9.03127594926542,9.03127594926542,64010.8887434694,0.0,1.0
1996-04-03,23.5,24.0,23.5,23.75,4500,9.03127594926542,9.2234307566966,9.03127594926542,9.12735335298101,11709.3089164883,0.0,1.0
1996-04-04,20.75,22.0,20.75,21.5,1700,7.97442450839394,8.45481152697188,7.97442450839394,8.2626567195407,4423.51670178447,0.0,1.0
1996-04-08,21.25,22.25,21.25,22.0,28000,8.16657931582512,8.55088893068747,8.16657931582512,8.45481152697188,72857.9221470383,0.0,1.0
1996-04-09,23.75,24.25,23.75,24.0,8600,9.12735335298101,9.31950816041219,9.12735335298101,9.2234307566966,22377.7903737332,0.0,1.0
1996-04-10,25.12,25.5,24.0,24.0,68600,9.65385752534244,9.79989517899014,9.2234307566966,9.2234307566966,178501.909260244,0.0,1.0
1996-04-11,21.5,21.5,21.0,21.0,67600,8.2626567195407,8.2626567195407,8.07050191210953,8.07050191210953,175899.840612136,0.0,1.0
1996-04-12,23.25,23.25,21.25,21.25,11200,8.93519854554983,8.93519854554983,8.16657931582512,8.16657931582512,29143.1688588153,0.0,1.0
1996-04-15,24.75,24.75,23.5,23.5,16700,9.51166296784337,9.51166296784337,9.03127594926542,9.03127594926542,43454.5464234122,0.0,1.0
1996-04-16,26.75,27.5,26.0,26.25,15400,10.2802821975681,10.5685144087149,9.99204998642132,10.0881273901369,40071.857180871,0.0,1.0
1996-04-17,27.75,27.75,27.25,27.5,15400,10.6645918124304,10.6645918124304,10.4724370049993,10.5685144087149,40071.8571808713,0.0,1.0
1996-04-18,25.25,25.5,24.25,24.75,3900,9.70381777527455,9.79989517899014,9.31950816041219,9.51166296784337,10148.0677276232,0.0,1.0
1996-04-19,24.375,25.5,24.25,25.25,12400,9.36754686226998,9.79989517899014,9.31950816041219,9.70381777527455,32265.6512365456,0.0,1.0
1996-04-22,24.25,24.75,24.25,24.5,8100,9.31950816041219,9.51166296784337,9.31950816041219,9.41558556412778,21076.756049679,0.0,1.0
1996-04-23,28.75,29.0,28.25,28.25,35800,11.0489014272928,11.1449788310084,10.8567466198616,10.8567466198616,93154.0576022848,0.0,1.0
1996-04-24,29.0,29.0,28.5,29.0,5300,11.1449788310084,11.1449788310084,10.9528240235772,11.1449788310084,13790.9638349751,0.0,1.0
1996-04-25,24.3125,24.75,24.25,24.25,36900,9.34352751134109,9.51166296784337,9.31950816041219,9.31950816041219,96016.3331152041,0.0,1.0
1996-04-26,22.75,24.0,22.75,23.5,4000,8.74304373811865,9.2234307566966,8.74304373811865,9.03127594926542,10408.2745924341,0.0,1.0
1996-04-29,23.0,23.5,23.0,23.0,35600,8.83912114183424,9.03127594926542,8.83912114183424,8.83912114183424,92633.6438726631,0.0,1.0
1996-04-30,32.0,32.0,29.25,29.5,54200,12.2979076755955,12.2979076755955,11.241056234724,11.3371336384396,141032.120727481,0.0,1.0
1996-05-01,23.25,23.5,23.25,23.25,52600,8.93519854554983,9.03127594926542,8.93519854554983,8.93519854554983,136868.810890508,0.0,1.0
1996-05-02,23.5,23.75,23.5,23.5,61300,9.03127594926542,9.12735335298101,9.03127594926542,9.03127594926542,159506.808129052,0.0,1.0
1996-05-03,23.5,24.0,23.5,23.75,88200,9.03127594926542,9.2234307566966,9.03127594926542,9.12735335298101,229502.454763171,0.0,1.0
1996-05-06,32.5,33.0,32.5,33.0,114600,12.4900624830266,12.6822172904578,12.4900624830266,12.6822172904578,298197.067073237,0.0,1.0
1996-05-07,31.5,32.25,31.5,31.75,23900,12.1057528681643,12.3939850793111,12.1057528681643,12.2018302718799,62189.4406897934,0.0,1.0
1996-05-08,23.25,23.5,23.0,23.5,10500,8.93519854554983,9.03127594926542,8.83912114183424,9.03127594926542,27321.7208051394,0.0,1.0
1996-05-09,23.75,24.25,23.75,24.0,21600,9.12735335298101,9.31950816041219,9.12735335298101,9.2234307566966,56204.6827991439,0.0,1.0
1996-05-10,25.125,25.5,24.0,24.0,7500,9.65577907341675,9.79989517899014,9.2234307566966,9.2234307566966,19515.5148608139,0.0,1.0
1996-05-13,34.25,34.25,33.5,33.5,7400,13.1626043090358,13.1626043090358,12.874372097889,12.874372097889,19255.307996003,0.0,1.0
1996-05-14,36.5,37.0,33.5,33.5,12100,14.0273009424761,14.2194557499073,12.874372097889,12.874372097889,31485.030642113,0.0,1.0
1996-05-15,26.0,26.25,25.75,25.75,14300,9.99204998642132,10.0881273901369,9.89597258270573,9.89597258270573,37209.5816679517,0.0,1.0
1996-05-16,26.75,27.5,26.0,26.25,13600,10.2802821975681,10.5685144087149,9.99204998642132,10.0881273901369,35388.1336142757,0.0,1.0
1996-05-17,27.75,27.75,27.25,27.5,2200,10.6645918124304,10.6645918124304,10.4724370049993,10.5685144087149,5724.55102583875,0.0,1.0
1996-05-20,34.0,34.75,33.75,33.75,14800,13.0665269053202,13.354759116467,12.9704495016046,12.9704495016046,38510.6159920059,0.0,1.0
1996-05-21,37.0,37.0,34.75,34.75,15200,14.2194557499073,14.2194557499073,13.354759116467,13.354759116467,39551.4434512493,0.0,1.0
1996-05-22,28.0,28.5,28.0,28.0,400,10.760669216146,10.9528240235772,10.760669216146,10.760669216146,1040.82745924341,0.0,1.0
1996-05-23,28.75,29.0,28.25,28.25,1100,11.0489014272928,11.1449788310084,10.8567466198616,10.8567466198616,2862.27551291936,0.0,1.0
1996-05-24,29.0,29.0,28.5,29.0,9200,11.1449788310084,11.1449788310084,10.9528240235772,11.1449788310084,23939.0315625983,0.0,1.0
1996-05-28,34.5,37.0,33.75,37.0,50500,13.2586817127514,14.2194557499073,12.9704495016046,14.2194557499073,131404.46672948,0.0,1.0
1996-05-29,29.875,30.25,29.0,29.5,84100,11.481249744013,11.6253658495863,11.1449788310084,11.3371336384396,218833.973305925,0.0,1.0
1996-05-30,32.0,32.0,29.25,29.5,16400,12.2979076755955,12.2979076755955,11.241056234724,11.3371336384396,42673.9258289795,0.0,1.0
1996-05-31,31.75,31.75,31.38,31.75,6500,12.2018302718799,12.2018302718799,12.0596357143808,12.2018302718799,16913.4462127053,0.0,1.0
1996-06-03,33.0,33.0,32.25,32.25,52200,12.6822172904578,12.6822172904578,12.3939850793111,12.3939850793111,135827.983431265,0.0,1.0
1996-06-04,28.5,30.25,28.5,29.25,77800,10.9528240235772,11.6253658495863,10.9528240235772,11.241056234724,202440.940822843,0.0,1.0
1996-06-05,28.5,29.25,28.0,28.5,16700,10.9528240235772,11.241056234724,10.760669216146,10.9528240235772,43454.5464234122,0.0,1.0
1996-06-06,32.5,33.0,32.5,33.0,62400,12.4900624830266,12.6822172904578,12.4900624830266,12.6822172904578,162369.083641972,0.0,1.0
1996-06-07,31.5,32.25,31.5,31.75,32100,12.1057528681643,12.3939850793111,12.1057528681643,12.2018302718799,83526.4036042832,0.0,1.0
1996-06-10,34.25,34.25,33.0,33.0,7400,13.1626043090358,13.1626043090358,12.6822172904578,12.6822172904578,19255.307996003,0.0,1.0
1996-06-11,31.0,31.25,30.25,30.75,29500,11.9135980607331,12.0096754644487,11.6253658495863,11.8175206570175,76761.0251192012,0.0,1.0
1996-06-12,28.5,31.0,28.0,31.0,26900,10.9528240235772,11.9135980607331,10.760669216146,11.9135980607331,69995.6466341191,0.0,1.0
1996-06-13,34.25,34.25,33.5,33.5,44700,13.1626043090358,13.1626043090358,12.874372097889,12.874372097889,116312.46857045,0.0,1.0
1996-06-14,36.5,37.0,33.5,33.5,6500,14.0273009424761,14.2194557499073,12.874372097889,12.874372097889,16913.4462127053,0.0,1.0
1996-06-17,34.0,35.0,34.0,35.0,1400,13.0665269053202,13.4508365201825,13.0665269053202,13.4508365201825,3642.89610735191,0.0,1.0
1996-06-18,24.38,26.38,23.38,25.38,54800,9.3694684103443,10.138087640069,8.98515879548194,9.75377802520666,142593.361916346,0.0,1.0
1996-06-19,24.25,24.25,23.38,24.25,1100,9.31950816041219,9.31950816041219,8.98515879548194,9.31950816041219,2862.27551291936,0.0,1.0
1996-06-20,34.0,34.75,33.75,33.75,7700,13.0665269053202,13.354759116467,12.9704495016046,12.9704495016046,20035.9285904355,0.0,1.0
1996-06-21,37.0,37.0,34.75,34.75,200,14.2194557499073,14.2194557499073,13.354759116467,13.354759116467,520.413729621701,0.0,1.0
1996-06-24,36.125,37.0,36.0,36.125,4500,13.8831848369027,14.2194557499073,13.8351461350449,13.8831848369027,11709.3089164883,0.0,1.0
1996-06-25,24.75,24.75,23.25,23.25,122500,9.51166296784337,9.51166296784337,8.93519854554983,8.93519854554983,318753.409393293,0.0,1.0
1996-06-26,24.25,25.0,24.25,24.25,7900,9.31950816041219,9.60774037155896,9.31950816041219,9.31950816041219,20556.3423200573,0.0,1.0
1996-06-27,24.62,24.88,24.38,24.5,40100,9.46170271791126,9.56162321777547,9.3694684103443,9.41558556412778,104342.952789151,0.0,1.0
1996-06-28,34.5,37.0,33.75,37.0,53700,13.2586817127514,14.2194557499073,12.9704495016046,14.2194557499073,139731.086403427,0.0,1.0
1996-07-01,31.75,31.75,31.375,31.75,3900,12.2018302718799,12.2018302718799,12.0577141663065,12.2018302718799,10148.0677276232,0.0,1.0
1996-07-02,25.25,26.0,25.0,26.0,8300,9.70381777527455,9.99204998642132,9.60774037155896,9.99204998642132,21597.1697793007,0.0,1.0
1996-07-03,29.875,31.5,29.75,31.25,18200,11.481249744013,12.1057528681643,11.4332110421552,12.0096754644487,47357.6493955747,0.0,1.0
1996-07-05,28.5,29.25,28.0,28.5,500,10.9528240235772,11.241056234724,10.760669216146,10.9528240235772,1301.03432405426,0.0,1.0
1996-07-08,25.5,25.5,25.5,25.5,1500,9.79989517899014,9.79989517899014,9.79989517899014,9.79989517899014,3903.10297216277,0.0,1.0
1996-07-09,25.0,25.75,24.88,25.75,20200,9.60774037155896,9.89597258270573,9.56162321777547,9.89597258270573,52561.786691792,0.0,1.0
1996-07-10,24.75,25.25,24.75,24.75,1900,9.51166296784337,9.70381777527455,9.51166296784337,9.51166296784337,4943.93043140617,0.0,1.0
1996-07-11,31.0,31.25,30.25,30.75,900,11.9135980607331,12.0096754644487,11.6253658495863,11.8175206570175,2341.86178329766,0.0,1.0
1996-07-12,28.5,31.0,28.0,31.0,40800,10.9528240235772,11.9135980607331,10.760669216146,11.9135980607331,106164.400842827,0.0,1.0
1996-07-15,22.5,24.5,22.5,24.5,10400,8.64696633440306,9.41558556412778,8.64696633440306,9.41558556412778,27061.5139403285,0.0,1.0
1996-07-16,22.12,23.0,21.25,22.25,19700,8.50092868075537,8.83912114183424,8.16657931582512,8.55088893068747,51260.7523677377,0.0,1.0
1996-07-17,26.5,26.5,25.625,26.5,22900,10.1842047938525,10.1842047938525,9.84793388084793,10.1842047938525,59587.3720416849,0.0,1.0
1996-07-18,24.375,26.375,23.375,25.375,14700,9.36754686226998,10.1361660919947,8.98323724740763,9.75185647713234,38250.4091271952,0.0,1.0
1996-07-19,24.25,24.25,23.375,24.25,3500,9.31950816041219,9.31950816041219,8.98323724740763,9.31950816041219,9107.2402683798,0.0,1.0
1996-07-22,22.0,22.5,22.0,22.5,5200,8.45481152697188,8.64696633440306,8.45481152697188,8.64696633440306,13530.7569701643,0.0,1.0
1996-07-23,21.25,21.75,21.25,21.75,6400,8.16657931582512,8.35873412325629,8.16657931582512,8.35873412325629,16653.2393478945,0.0,1.0
1996-07-24,23.25,23.25,22.375,22.375,68100,8.93519854554983,8.93519854554983,8.59892763254527,8.59892763254527,177200.87493619,0.0,1.0
1996-07-25,24.75,24.75,23.25,23.25,9800,9.51166296784337,9.51166296784337,8.93519854554983,8.93519854554983,25500.2727514634,0.0,1.0
1996-07-26,24.25,25.0,24.25,24.25,16100,9.31950816041219,9.60774037155896,9.31950816041219,9.31950816041219,41893.3052345471,0.0,1.0
1996-07-29,21.25,21.25,21.25,21.25,200,8.16657931582512,8.16657931582512,8.16657931582512,8.16657931582512,520.413729621702,0.0,1.0
1996-07-30,20.75,21.5,20.25,20.25,68600,7.97442450839394,8.2626567195407,7.78226970096276,7.78226970096276,178501.909260244,0.0,1.0
1996-07-31,20.75,21.5,20.75,20.75,56700,7.97442450839394,8.2626567195407,7.97442450839394,7.97442450839394,147537.292347753,0.0,1.0
1996-08-01,26.0,26.25,25.25,26.25,59300,9.99204998642132,10.0881273901369,9.70381777527455,10.0881273901369,154302.670832835,0.0,1.0
1996-08-02,25.25,26.0,25.0,26.0,8400,9.70381777527455,9.99204998642132,9.60774037155896,9.99204998642132,21857.3766441115,0.0,1.0
1996-08-05,26.0,26.0,26.0,26.0,10200,9.99204998642132,9.99204998642132,9.99204998642132,9.99204998642132,26541.1002107068,0.0,1.0
1996-08-06,25.12,25.12,25.12,25.12,22600,9.65385752534244,9.65385752534244,9.65385752534244,9.65385752534244,58806.7514472524,0.0,1.0
1996-08-07,24.5,25.06,24.5,25.06,25300,9.41558556412778,9.6307989484507,9.41558556412778,9.6307989484507,65832.3367971454,0.0,1.0
1996-08-08,25.5,25.5,25.5,25.5,8900,9.79989517899014,9.79989517899014,9.79989517899014,9.79989517899014,23158.4109681658,0.0,1.0
1996-08-09,25.0,25.75,24.875,25.75,0,9.60774037155896,9.89597258270573,9.55970166970116,9.89597258270573,0,0.0,1.0
1996-08-12,24.5,25.75,24.5,24.75,300,9.41558556412778,9.89597258270573,9.41558556412778,9.51166296784337,780.620594432554,0.0,1.0
1996-08-13,23.75,23.75,23.75,23.75,400,9.12735335298101,9.12735335298101,9.12735335298101,9.12735335298101,1040.82745924341,0.0,1.0
1996-08-14,24.25,24.25,24.25,24.25,300,9.31950816041219,9.31950816041219,9.31950816041219,9.31950816041219,780.620594432554,0.0,1.0
1996-08-15,22.5,24.5,22.5,24.5,4000,8.64696633440306,9.41558556412778,8.64696633440306,9.41558556412778,10408.2745924341,0.0,1.0
1996-08-16,22.125,23.0,21.25,22.25,1500,8.50285022882968,8.83912114183424,8.16657931582512,8.55088893068747,3903.10297216277,0.0,1.0
1996-08-19,22.5,22.5,21.75,21.75,8900,8.64696633440306,8.64696633440306,8.35873412325629,8.35873412325629,23158.4109681658,0.0,1.0
1996-08-20,21.81,21.81,21.81,21.81,400,8.38179270014803,8.38179270014803,8.38179270014803,8.38179270014803,1040.82745924341,0.0,1.0
1996-08-21,21.5,22.5,21.5,22.5,400,8.2626567195407,8.64696633440306,8.2626567195407,8.64696633440306,1040.82745924341,0.0,1.0
1996-08-22,22.0,22.5,22.0,22.5,800,8.45481152697188,8.64696633440306,8.45481152697188,8.64696633440306,2081.65491848681,0.0,1.0
1996-08-23,21.25,21.75,21.25,21.75,1100,8.16657931582512,8.35873412325629,8.16657931582512,8.35873412325629,2862.27551291936,0.0,1.0
1996-08-26,20.5,21.0,20.25,20.5,16000,7.87834710467835,8.07050191210953,7.78226970096276,7.87834710467835,41633.0983697362,0.0,1.0
1996-08-27,22.5,22.5,22.5,22.5,100,8.64696633440306,8.64696633440306,8.64696633440306,8.64696633440306,260.206864810851,0.0,1.0
1996-08-28,22.5,22.5,22.5,22.5,100,8.64696633440306,8.64696633440306,8.64696633440306,8.64696633440306,260.206864810851,0.0,1.0
1996-08-29,21.25,21.25,21.25,21.25,3500,8.16657931582512,8.16657931582512,8.16657931582512,8.16657931582512,9107.24026837979,0.0,1.0
1996-08-30,20.75,21.5,20.25,20.25,1900,7.97442450839394,8.2626567195407,7.78226970096276,7.78226970096276,4943.93043140617,0.0,1.0
1996-09-03,21.5,21.75,21.5,21.5,29000,8.2626567195407,8.35873412325629,8.2626567195407,8.2626567195407,75459.9907951469,0.0,1.0
1996-09-04,22.38,22.38,21.5,21.75,800,8.60084918061958,8.60084918061958,8.2626567195407,8.35873412325629,2081.65491848681,0.0,1.0
1996-09-05,24.75,24.75,24.625,24.625,100,9.51166296784337,9.51166296784337,9.46362426598557,9.46362426598557,260.206864810851,0.0,1.0
1996-09-06,25.125,25.125,25.125,25.125,3000,9.65577907341675,9.65577907341675,9.65577907341675,9.65577907341675,7806.20594432554,0.0,1.0
1996-09-09,22.12,22.38,22.0,22.38,13200,8.50092868075537,8.60084918061958,8.45481152697188,8.60084918061958,34347.3061550324,0.0,1.0
1996-09-10,22.38,22.38,22.38,22.38,1000,8.60084918061958,8.60084918061958,8.60084918061958,8.60084918061958,2602.06864810851,0.0,1.0
1996-09-11,22.62,22.62,22.62,22.62,2600,8.69308348818655,8.69308348818655,8.69308348818655,8.69308348818655,6765.37848508213,0.0,1.0
1996-09-12,23.75,24.5,23.75,24.5,6800,9.12735335298101,9.41558556412778,9.12735335298101,9.41558556412778,17694.0668071379,0.0,1.0
1996-09-13,23.75,23.75,23.75,23.75,2000,9.12735335298101,9.12735335298101,9.12735335298101,9.12735335298101,5204.13729621703,0.0,1.0
1996-09-16,24.0,24.0,23.0938,23.0938,1300,9.2234307566966,9.2234307566966,8.87516938370833,8.87516938370833,3382.68924254107,0.0,1.0
1996-09-17,22.88,22.88,22.0,22.0,400,8.79300398805076,8.79300398805076,8.45481152697188,8.45481152697188,1040.8274592434,0.0,1.0
1996-09-18,21.5,22.0,21.5,21.88,5000,8.2626567195407,8.45481152697188,8.2626567195407,8.4086943731884,13010.3432405426,0.0,1.0
1996-09-19,22.25,23.0,22.25,23.0,3700,8.55088893068747,8.83912114183424,8.55088893068747,8.83912114183424,9627.6539980015,0.0,1.0
1996-09-20,21.8125,21.8125,21.8125,21.8125,1800,8.38275347418519,8.38275347418519,8.38275347418519,8.38275347418519,4683.72356659532,0.0,1.0
1996-09-23,22.5,22.5,22.5,22.5,4400,8.64696633440306,8.64696633440306,8.64696633440306,8.64696633440306,11449.1020516775,0.0,1.0
1996-09-24,21.5,21.5,21.5,21.5,0,8.2626567195407,8.2626567195407,8.2626567195407,8.2626567195407,0,0.0,1.0
1996-09-25,20.75,21.5,20.75,21.5,600,7.97442450839394,8.2626567195407,7.97442450839394,8.2626567195407,1561.24118886511,0.0,1.0
1996-09-26,22.125,22.5,22.125,22.5,3300,8.50285022882968,8.64696633440306,8.50285022882968,8.64696633440306,8586.82653875809,0.0,1.0
1996-09-27,22.5,22.5,22.5,22.5,25400,8.64696633440306,8.64696633440306,8.64696633440306,8.64696633440306,66092.5436619562,0.0,1.0
1996-09-30,21.5,22.5,21.5,22.5,33200,8.2626567195407,8.64696633440306,8.2626567195407,8.64696633440306,86388.6791172027,0.0,1.0
1996-10-01,20.25,20.25,19.88,20.25,1000,7.78226970096276,7.78226970096276,7.64007514346368,7.78226970096276,2602.06864810851,0.0,1.0
1996-10-02,19.25,20.0,19.0,19.0,7300,7.3979600861004,7.68619229724717,7.30188268238481,7.30188268238481,18995.1011311921,0.0,1.0
1996-10-03,21.5,21.75,21.5,21.5,121100,8.2626567195407,8.35873412325629,8.2626567195407,8.2626567195407,315110.513285941,0.0,1.0
1996-10-04,22.375,22.375,21.5,21.5,124900,8.59892763254527,8.59892763254527,8.2626567195407,8.2626567195407,324998.374148753,0.0,1.0
1996-10-07,18.25,19.0,18.25,19.0,2300,7.01365047123804,7.30188268238481,7.01365047123804,7.30188268238481,5984.75789064958,0.0,1.0
1996-10-08,18.25,18.62,18.25,18.25,30500,7.01365047123804,7.15584502873711,7.01365047123804,7.01365047123804,79363.0937673096,0.0,1.0
1996-10-09,22.125,22.375,22.0,22.375,11000,8.50285022882968,8.59892763254527,8.45481152697188,8.59892763254527,28622.7551291936,0.0,1.0
1996-10-10,22.375,22.375,22.375,22.375,33600,8.59892763254527,8.59892763254527,8.59892763254527,8.59892763254527,87429.506576446,0.0,1.0
1996-10-11,22.625,22.625,22.625,22.625,58200,8.69500503626086,8.69500503626086,8.69500503626086,8.69500503626086,151440.395319915,0.0,1.0
1996-10-14,19.88,19.88,18.62,19.12,364600,7.64007514346368,7.64007514346368,7.15584502873711,7.34799983616829,948714.229100364,0.0,1.0
1996-10-15,21.38,21.38,20.38,20.38,38000,8.21653956575722,8.21653956575722,7.83222995089486,7.83222995089486,98878.6086281235,0.0,1.0
1996-10-16,22.0,22.0,22.0,22.0,26600,8.45481152697188,8.45481152697188,8.45481152697188,8.45481152697188,69215.0260396865,0.0,1.0
1996-10-17,22.875,22.875,22.0,22.0,9300,8.79108243997645,8.79108243997645,8.45481152697188,8.45481152697188,24199.2384274092,0.0,1.0
1996-10-18,21.5,22.0,21.5,21.5,15800,8.2626567195407,8.45481152697188,8.2626567195407,8.2626567195407,41112.6846401145,0.0,1.0
1996-10-21,19.25,19.38,19.25,19.38,11200,7.3979600861004,7.4479203360325,7.3979600861004,7.4479203360325,29143.1688588153,0.0,1.0
1996-10-22,18.38,19.38,18.38,19.38,2100,7.06361072117015,7.4479203360325,7.06361072117015,7.4479203360325,5464.34416102787,0.0,1.0
1996-10-23,21.5,21.75,21.5,21.75,14600,8.2626567195407,8.35873412325629,8.2626567195407,8.35873412325629,37990.2022623843,0.0,1.0
1996-10-24,18.5,18.5,17.5,18.5,105700,7.10972787495363,7.10972787495363,6.72541826009127,7.10972787495363,275038.65610507,0.0,1.0
1996-10-25,20.75,21.5,20.75,20.75,0,7.97442450839394,8.2626567195407,7.97442450839394,7.97442450839394,0,0.0,1.0
1996-10-28,18.5,18.5,17.5,17.5,1300,7.10972787495363,7.10972787495363,6.72541826009127,6.72541826009127,3382.68924254107,0.0,1.0
1996-10-29,17.75,18.25,16.75,18.25,20300,6.82149566380686,7.01365047123804,6.4371860489445,7.01365047123804,52821.9935566028,0.0,1.0
1996-10-30,20.25,20.25,19.5,20.25,2200,7.78226970096276,7.78226970096276,7.49403748981599,7.78226970096276,5724.55102583873,0.0,1.0
1996-10-31,16.75,16.75,16.75,16.75,9100,6.4371860489445,6.4371860489445,6.4371860489445,6.4371860489445,23678.8246977875,0.0,1.0
1996-11-01,20.25,20.25,19.875,20.25,18000,7.78226970096276,7.78226970096276,7.63815359538937,7.78226970096276,46837.2356659532,0.0,1.0
1996-11-04,19.25,19.5,19.0,19.25,71800,7.3979600861004,7.49403748981599,7.30188268238481,7.3979600861004,186828.528934191,0.0,1.0
1996-11-05,16.75,17.25,16.75,17.25,13000,6.4371860489445,6.62934085637568,6.4371860489445,6.62934085637568,33826.8924254107,0.0,1.0
1996-11-06,17.25,17.75,16.88,17.75,58200,6.62934085637568,6.82149566380686,6.48714629887661,6.82149566380686,151440.395319915,0.0,1.0
1996-11-07,18.25,19.0,18.25,19.0,20400,7.01365047123804,7.30188268238481,7.01365047123804,7.30188268238481,53082.2004214137,0.0,1.0
1996-11-08,18.25,18.625,18.25,18.25,123200,7.01365047123804,7.15776657681142,7.01365047123804,7.01365047123804,320574.857446969,0.0,1.0
1996-11-11,19.25,19.5,19.125,19.25,3400,7.3979600861004,7.49403748981599,7.3499213842426,7.3979600861004,8847.03340356894,0.0,1.0
1996-11-12,18.25,18.25,18.25,18.25,1300,7.01365047123804,7.01365047123804,7.01365047123804,7.01365047123804,3382.68924254107,0.0,1.0
1996-11-13,19.0,19.0,18.5,18.5,4200,7.30188268238481,7.30188268238481,7.10972787495363,7.10972787495363,10928.6883220558,0.0,1.0
1996-11-14,19.875,19.875,18.625,19.125,88500,7.63815359538937,7.63815359538937,7.15776657681142,7.3499213842426,230283.075357603,0.0,1.0
1996-11-15,21.375,21.375,20.375,20.375,10400,8.21461801768291,8.21461801768291,7.83030840282055,7.83030840282055,27061.5139403285,0.0,1.0
1996-11-18,19.25,19.875,19.25,19.875,6500,7.3979600861004,7.63815359538937,7.3979600861004,7.63815359538937,16913.4462127053,0.0,1.0
1996-11-19,17.0,17.0,16.75,17.0,5200,6.53326345266009,6.53326345266009,6.4371860489445,6.53326345266009,13530.7569701643,0.0,1.0
1996-11-20,16.88,17.62,16.62,17.62,93900,6.48714629887661,6.77153541387475,6.3872257990124,6.77153541387475,244334.246057389,0.0,1.0
1996-11-21,19.25,19.375,19.25,19.375,7200,7.3979600861004,7.44599878795819,7.3979600861004,7.44599878795819,18734.8942663813,0.0,1.0
1996-11-22,18.375,19.375,18.375,19.375,200,7.06168917309583,7.44599878795819,7.06168917309583,7.44599878795819,520.413729621703,0.0,1.0
1996-11-25,17.12,17.75,17.0,17.38,12600,6.57938060644358,6.82149566380686,6.53326345266009,6.67930110630779,32786.0649661672,0.0,1.0
1996-11-26,17.5,17.75,17.0,17.75,25800,6.72541826009127,6.82149566380686,6.53326345266009,6.82149566380686,67133.3711211996,0.0,1.0
1996-11-27,17.0,17.75,17.0,17.75,5900,6.53326345266009,6.82149566380686,6.53326345266009,6.82149566380686,15352.2050238402,0.0,1.0
1996-11-29,17.75,18.25,16.75,17.25,700,6.82149566380686,7.01365047123804,6.4371860489445,6.62934085637568,1821.44805367596,0.0,1.0
1996-12-02,17.25,17.38,17.0,17.25,60200,6.62934085637568,6.67930110630779,6.53326345266009,6.62934085637568,156644.532616133,0.0,1.0
1996-12-03,17.25,17.75,17.25,17.25,9000,6.62934085637568,6.82149566380686,6.62934085637568,6.62934085637568,23418.6178329766,0.0,1.0
1996-12-04,17.0,17.25,16.75,17.0,25400,6.53326345266009,6.62934085637568,6.4371860489445,6.53326345266009,66092.5436619562,0.0,1.0
1996-12-05,16.75,17.25,16.75,17.25,9200,6.4371860489445,6.62934085637568,6.4371860489445,6.62934085637568,23939.0315625983,0.0,1.0
1996-12-06,17.25,17.75,16.875,17.75,10600,6.62934085637568,6.82149566380686,6.4852247508023,6.82149566380686,27581.9276699502,0.0,1.0
1996-12-09,16.0,16.75,16.0,16.0,2100,6.14895383779773,6.4371860489445,6.14895383779773,6.14895383779773,5464.34416102788,0.0,1.0
1996-12-10,16.5,16.75,16.0,16.75,5200,6.34110864522891,6.4371860489445,6.14895383779773,6.4371860489445,13530.7569701643,0.0,1.0
1996-12-11,19.25,19.25,19.25,19.25,23300,7.3979600861004,7.3979600861004,7.3979600861004,7.3979600861004,60628.1995009283,0.0,1.0
1996-12-12,18.25,18.25,18.25,18.25,10000,7.01365047123804,7.01365047123804,7.01365047123804,7.01365047123804,26020.6864810851,0.0,1.0
1996-12-13,19.0,19.0,18.5,18.5,51200,7.30188268238481,7.30188268238481,7.10972787495363,7.10972787495363,133225.914783156,0.0,1.0
1996-12-16,15.62,16.25,15.5,15.5,13600,6.00291618415004,6.24503124151332,5.95679903036655,5.95679903036655,35388.1336142758,0.0,1.0
1996-12-17,15.5,16.25,15.5,16.25,12200,5.95679903036655,6.24503124151332,5.95679903036655,6.24503124151332,31745.2375069239,0.0,1.0
1996-12-18,17.0,17.75,17.0,17.75,28800,6.53326345266009,6.82149566380686,6.53326345266009,6.82149566380686,74939.5770655252,0.0,1.0
1996-12-19,17.0,17.0,16.75,17.0,58600,6.53326345266009,6.53326345266009,6.4371860489445,6.53326345266009,152481.222779159,0.0,1.0
1996-12-20,16.875,17.625,16.625,17.625,29200,6.4852247508023,6.77345696194907,6.38914734708671,6.77345696194907,75980.4045247685,0.0,1.0
1996-12-23,15.0,15.25,14.5,15.0,31600,5.76464422293538,5.86072162665096,5.5724894155042,5.76464422293538,82225.3692802289,0.0,1.0
1996-12-24,15.0,15.0,15.0,15.0,0,5.76464422293538,5.76464422293538,5.76464422293538,5.76464422293538,0,0.0,1.0
1996-12-26,17.5,17.75,17.0,17.75,4200,6.72541826009127,6.82149566380686,6.53326345266009,6.82149566380686,10928.6883220558,0.0,1.0
1996-12-27,17.0,17.75,17.0,17.75,18400,6.53326345266009,6.82149566380686,6.53326345266009,6.82149566380686,47878.0631251966,0.0,1.0
1996-12-30,15.5,15.5,14.5,15.12,282600,5.95679903036655,5.95679903036655,5.5724894155042,5.81076137671886,735344.599955466,0.0,1.0
1996-12-31,15.38,16.0,15.0,15.5,106800,5.91068187658307,6.14895383779773,5.76464422293538,5.95679903036655,277900.931617989,0.0,1.0
1997-01-02,16.0,16.0,15.0,15.0,2300,6.14895383779773,6.14895383779773,5.76464422293538,5.76464422293538,5984.75789064958,0.0,1.0
1997-01-03,16.75,16.75,16.63,16.75,1200,6.4371860489445,6.4371860489445,6.39106889516102,6.4371860489445,3122.48237773022,0.0,1.0
1997-01-06,16.25,16.5,16.0,16.5,133100,6.24503124151332,6.34110864522891,6.14895383779773,6.34110864522891,346335.337063243,0.0,1.0
1997-01-07,16.5,17.13,16.25,17.0,33500,6.34110864522891,6.5832237025922,6.24503124151332,6.53326345266009,87169.2997116352,0.0,1.0
1997-01-08,16.25,17.13,16.25,17.13,5000,6.24503124151332,6.5832237025922,6.24503124151332,6.5832237025922,13010.3432405426,0.0,1.0
1997-01-09,17.25,17.75,17.13,17.13,9400,6.62934085637568,6.82149566380686,6.5832237025922,6.5832237025922,24459.44529222,0.0,1.0
1997-01-10,17.5,17.75,17.0,17.75,17800,6.72541826009127,6.82149566380686,6.53326345266009,6.82149566380686,46316.8219363315,0.0,1.0
1997-01-13,17.75,17.75,17.25,17.75,2000,6.82149566380686,6.82149566380686,6.62934085637568,6.82149566380686,5204.13729621703,0.0,1.0
1997-01-14,17.5,18.0,17.25,18.0,66000,6.72541826009127,6.91757306752245,6.62934085637568,6.91757306752245,171736.530775162,0.0,1.0
1997-01-15,17.5,18.0,17.38,17.88,77200,6.72541826009127,6.91757306752245,6.67930110630779,6.87145591373897,200879.699633977,0.0,1.0
1997-01-16,18.5,18.5,17.5,18.5,3200,7.10972787495363,7.10972787495363,6.72541826009127,7.10972787495363,8326.61967394724,0.0,1.0
1997-01-17,18.5,18.5,18.0,18.5,3300,7.10972787495363,7.10972787495363,6.91757306752245,7.10972787495363,8586.82653875809,0.0,1.0
1997-01-20,18.5,18.5,18.25,18.5,12300,7.10972787495363,7.10972787495363,7.01365047123804,7.10972787495363,32005.4443717347,0.0,1.0
1997-01-21,19.25,19.25,18.25,19.0,18900,7.3979600861004,7.3979600861004,7.01365047123804,7.30188268238481,49179.0974492509,0.0,1.0
1997-01-22,19.5,19.5,19.0,19.25,23600,7.49403748981599,7.49403748981599,7.30188268238481,7.3979600861004,61408.8200953609,0.0,1.0
1997-01-23,19.25,19.75,19.0,19.0,5700,7.3979600861004,7.59011489353158,7.30188268238481,7.30188268238481,14831.7912942185,0.0,1.0
1997-01-24,19.38,19.75,19.0,19.75,104000,7.4479203360325,7.59011489353158,7.30188268238481,7.59011489353158,270615.139403285,0.0,1.0
1997-01-27,19.38,19.75,19.38,19.75,11900,7.4479203360325,7.59011489353158,7.4479203360325,7.59011489353158,30964.6169124913,0.0,1.0
1997-01-28,19.38,19.75,19.0,19.75,7000,7.4479203360325,7.59011489353158,7.30188268238481,7.59011489353158,18214.4805367596,0.0,1.0
1997-01-29,19.75,19.75,19.0,19.0,1500,7.59011489353158,7.59011489353158,7.30188268238481,7.30188268238481,3903.10297216277,0.0,1.0
1997-01-30,19.38,20.0,19.25,20.0,21200,7.4479203360325,7.68619229724717,7.3979600861004,7.68619229724717,55163.8553399005,0.0,1.0
1997-01-31,18.75,19.5,18.75,18.75,6500,7.20580527866922,7.49403748981599,7.20580527866922,7.20580527866922,16913.4462127053,0.0,1.0
1997-02-03,19.63,20.25,19.0,19.5,41100,7.54399773974809,7.78226970096276,7.30188268238481,7.49403748981599,106945.02143726,0.0,1.0
1997-02-04,19.02,20.25,19.0,20.25,52100,7.30956887468206,7.78226970096276,7.30188268238481,7.78226970096276,135567.776566453,0.0,1.0
1997-02-05,18.5,19.25,18.5,19.25,11400,7.10972787495363,7.3979600861004,7.10972787495363,7.3979600861004,29663.582588437,0.0,1.0
1997-02-06,18.75,18.75,18.25,18.5,5600,7.20580527866922,7.20580527866922,7.01365047123804,7.10972787495363,14571.5844294077,0.0,1.0
1997-02-07,18.75,19.0,18.75,19.0,300,7.20580527866922,7.30188268238481,7.20580527866922,7.30188268238481,780.620594432554,0.0,1.0
1997-02-10,17.75,18.5,17.75,18.25,6600,6.82149566380686,7.10972787495363,6.82149566380686,7.01365047123804,17173.6530775162,0.0,1.0
1997-02-11,17.75,17.75,17.75,17.75,0,6.82149566380686,6.82149566380686,6.82149566380686,6.82149566380686,0,0.0,1.0
1997-02-12,18.0,18.25,17.75,18.25,4400,6.91757306752245,7.01365047123804,6.82149566380686,7.01365047123804,11449.1020516775,0.0,1.0
1997-02-13,18.25,18.25,18.0,18.0,130700,7.01365047123804,7.01365047123804,6.91757306752245,6.91757306752245,340090.372307783,0.0,1.0
1997-02-14,18.25,18.25,18.13,18.25,50900,7.01365047123804,7.01365047123804,6.96753331745456,7.01365047123804,132445.294188723,0.0,1.0
1997-02-18,18.5,18.75,18.25,18.75,4500,7.10972787495363,7.20580527866922,7.01365047123804,7.20580527866922,11709.3089164883,0.0,1.0
1997-02-19,18.5,18.5,18.0,18.5,200,7.10972787495363,7.10972787495363,6.91757306752245,7.10972787495363,520.413729621702,0.0,1.0
1997-02-20,17.75,18.5,17.75,18.5,2700,6.82149566380686,7.10972787495363,6.82149566380686,7.10972787495363,7025.58534989299,0.0,1.0
1997-02-21,18.25,18.25,17.75,18.25,2200,7.01365047123804,7.01365047123804,6.82149566380686,7.01365047123804,5724.55102583873,0.0,1.0
1997-02-24,17.88,18.25,17.75,18.0,15000,6.87145591373897,7.01365047123804,6.82149566380686,6.91757306752245,39031.0297216277,0.0,1.0
1997-02-25,17.88,18.38,17.88,18.0,85200,6.87145591373897,7.06361072117015,6.87145591373897,6.91757306752245,221696.248818845,0.0,1.0
1997-02-26,17.88,18.25,17.88,17.94,4900,6.87145591373897,7.01365047123804,6.87145591373897,6.89451449063071,12750.1363757317,0.0,1.0
1997-02-27,18.63,19.13,18.38,18.63,18700,7.15968812488574,7.35184293231691,7.06361072117015,7.15968812488574,48658.6837196292,0.0,1.0
1997-02-28,18.63,18.63,18.63,18.63,1400,7.15968812488574,7.15968812488574,7.15968812488574,7.15968812488574,3642.89610735192,0.0,1.0
1997-03-03,19.88,19.88,19.13,19.13,19300,7.64007514346368,7.64007514346368,7.35184293231691,7.35184293231691,50219.9249084943,0.0,1.0
1997-03-04,20.25,20.25,19.75,20.0,11600,7.78226970096276,7.78226970096276,7.59011489353158,7.68619229724717,30183.9963180587,0.0,1.0
1997-03-05,19.63,20.25,19.63,20.25,4100,7.54399773974809,7.78226970096276,7.54399773974809,7.78226970096276,10668.4814572449,0.0,1.0
1997-03-06,18.88,20.0,18.88,19.63,25200,7.25576552860133,7.68619229724717,7.25576552860133,7.54399773974809,65572.1299323345,0.0,1.0
1997-03-07,19.13,19.13,18.75,18.75,1900,7.35184293231691,7.35184293231691,7.20580527866922,7.20580527866922,4943.93043140618,0.0,1.0
1997-03-10,18.5,19.13,18.5,18.75,16000,7.10972787495363,7.35184293231691,7.10972787495363,7.20580527866922,41633.0983697362,0.0,1.0
1997-03-11,18.88,19.0,18.75,19.0,10100,7.25576552860133,7.30188268238481,7.20580527866922,7.30188268238481,26280.893345896,0.0,1.0
1997-03-12,18.63,19.0,18.38,18.75,35600,7.15968812488574,7.30188268238481,7.06361072117015,7.20580527866922,92633.643872663,0.0,1.0
1997-03-13,18.75,18.75,18.5,18.75,1200,7.20580527866922,7.20580527866922,7.10972787495363,7.20580527866922,3122.48237773021,0.0,1.0
1997-03-14,19.0,19.0,18.5,18.63,18500,7.30188268238481,7.30188268238481,7.10972787495363,7.15968812488574,48138.2699900075,0.0,1.0
1997-03-17,19.0,19.0,18.5,19.0,5600,7.30188268238481,7.30188268238481,7.10972787495363,7.30188268238481,14571.5844294077,0.0,1.0
1997-03-18,19.0,19.0,18.5,19.0,3500,7.30188268238481,7.30188268238481,7.10972787495363,7.30188268238481,9107.24026837979,0.0,1.0
1997-03-19,18.0,19.0,18.0,18.5,17100,6.91757306752245,7.30188268238481,6.91757306752245,7.10972787495363,44495.3738826556,0.0,1.0
1997-03-20,18.0,18.38,17.38,18.0,109300,6.91757306752245,7.06361072117015,6.67930110630779,6.91757306752245,284406.10323826,0.0,1.0
1997-03-21,17.25,18.0,17.0,18.0,43300,6.62934085637568,6.91757306752245,6.53326345266009,6.91757306752245,112669.572463099,0.0,1.0
1997-03-24,17.13,17.25,16.75,16.75,33600,6.5832237025922,6.62934085637568,6.4371860489445,6.4371860489445,87429.506576446,0.0,1.0
1997-03-25,16.88,17.0,16.63,16.63,41000,6.48714629887661,6.53326345266009,6.39106889516102,6.39106889516102,106684.814572449,0.0,1.0
1997-03-26,17.0,17.0,16.75,17.0,11100,6.53326345266009,6.53326345266009,6.4371860489445,6.53326345266009,28882.9619940045,0.0,1.0
1997-03-27,16.75,17.25,16.75,17.25,53900,6.4371860489445,6.62934085637568,6.4371860489445,6.62934085637568,140251.500133049,0.0,1.0
1997-03-31,16.88,17.0,16.75,16.88,10800,6.48714629887661,6.53326345266009,6.4371860489445,6.48714629887661,28102.3413995719,0.0,1.0
1997-04-01,15.75,16.88,15.75,16.38,33100,6.05287643408214,6.48714629887661,6.05287643408214,6.29499149144543,86128.4722523918,0.0,1.0
1997-04-02,15.5,16.0,15.5,16.0,13600,5.95679903036655,6.14895383779773,5.95679903036655,6.14895383779773,35388.1336142758,0.0,1.0
1997-04-03,15.13,15.75,15.0,15.5,12300,5.81460447286748,6.05287643408214,5.76464422293538,5.95679903036655,32005.4443717347,0.0,1.0
1997-04-04,15.13,15.13,14.75,15.0,27600,5.81460447286748,5.81460447286748,5.66856681921979,5.76464422293538,71817.094687795,0.0,1.0
1997-04-07,17.0,17.25,15.75,17.0,66400,6.53326345266009,6.62934085637568,6.05287643408214,6.53326345266009,172777.358234405,0.0,1.0
1997-04-08,17.75,18.0,17.0,17.25,66300,6.82149566380686,6.91757306752245,6.53326345266009,6.62934085637568,172517.151369594,0.0,1.0
1997-04-09,17.75,18.0,17.38,17.5,39800,6.82149566380686,6.91757306752245,6.67930110630779,6.72541826009127,103562.332194719,0.0,1.0
1997-04-10,17.5,17.63,17.5,17.5,8000,6.72541826009127,6.77537851002338,6.72541826009127,6.72541826009127,20816.5491848681,0.0,1.0
1997-04-11,17.25,17.5,16.88,17.5,5700,6.62934085637568,6.72541826009127,6.48714629887661,6.72541826009127,14831.7912942185,0.0,1.0
1997-04-14,16.88,17.25,16.75,17.0,3400,6.48714629887661,6.62934085637568,6.4371860489445,6.53326345266009,8847.03340356894,0.0,1.0
1997-04-15,16.88,17.25,16.88,17.25,8900,6.48714629887661,6.62934085637568,6.48714629887661,6.62934085637568,23158.4109681658,0.0,1.0
1997-04-16,17.5,17.5,16.88,17.25,25500,6.72541826009127,6.72541826009127,6.48714629887661,6.62934085637568,66352.7505267671,0.0,1.0
1997-04-17,17.5,17.75,17.13,17.75,71600,6.72541826009127,6.82149566380686,6.5832237025922,6.82149566380686,186308.11520457,0.0,1.0
1997-04-18,16.38,17.5,16.38,17.13,53500,6.29499149144543,6.72541826009127,6.29499149144543,6.5832237025922,139210.672673805,0.0,1.0
1997-04-21,16.44,16.63,16.38,16.63,3400,6.31805006833717,6.39106889516102,6.29499149144543,6.39106889516102,8847.03340356895,0.0,1.0
1997-04-22,16.38,16.63,16.38,16.38,6400,6.29499149144543,6.39106889516102,6.29499149144543,6.29499149144543,16653.2393478945,0.0,1.0
1997-04-23,16.75,17.0,15.88,16.38,34800,6.4371860489445,6.53326345266009,6.10283668401425,6.29499149144543,90551.9889541763,0.0,1.0
1997-04-24,17.38,17.75,17.0,17.13,75300,6.67930110630779,6.82149566380686,6.53326345266009,6.5832237025922,195935.769202571,0.0,1.0
1997-04-25,17.5,17.75,17.38,17.5,16000,6.72541826009127,6.82149566380686,6.67930110630779,6.72541826009127,41633.0983697362,0.0,1.0
1997-04-28,18.25,18.5,17.38,17.75,42600,7.01365047123804,7.10972787495363,6.67930110630779,6.82149566380686,110848.124409423,0.0,1.0
1997-04-29,18.0,18.25,17.5,17.5,32300,6.91757306752245,7.01365047123804,6.72541826009127,6.72541826009127,84046.817333905,0.0,1.0
1997-04-30,17.75,18.13,17.44,17.5,208000,6.82149566380686,6.96753331745456,6.70235968319953,6.72541826009127,541230.278806571,0.0,1.0
1997-05-01,17.75,18.0,17.5,17.5,111100,6.82149566380686,6.91757306752245,6.72541826009127,6.72541826009127,289089.826804856,0.0,1.0
1997-05-02,19.5,19.5,17.5,17.5,56300,7.49403748981599,7.49403748981599,6.72541826009127,6.72541826009127,146496.464888509,0.0,1.0
1997-05-05,19.0,19.5,19.0,19.5,43000,7.30188268238481,7.49403748981599,7.30188268238481,7.49403748981599,111888.951868666,0.0,1.0
1997-05-06,19.13,19.13,18.63,19.13,59600,7.35184293231691,7.35184293231691,7.15968812488574,7.35184293231691,155083.291427267,0.0,1.0
1997-05-07,19.13,19.13,18.63,19.13,79000,7.35184293231691,7.35184293231691,7.15968812488574,7.35184293231691,205563.423200573,0.0,1.0
1997-05-08,19.0,19.13,18.63,19.13,109100,7.30188268238481,7.35184293231691,7.15968812488574,7.35184293231691,283885.689508639,0.0,1.0
1997-05-09,19.06,19.13,18.63,18.63,12900,7.32494125927655,7.35184293231691,7.15968812488574,7.15968812488574,33566.6855605998,0.0,1.0
1997-05-12,19.0,19.13,18.63,19.13,89200,7.30188268238481,7.35184293231691,7.15968812488574,7.35184293231691,232104.523411279,0.0,1.0
1997-05-13,18.75,19.0,18.63,18.63,14000,7.20580527866922,7.30188268238481,7.15968812488574,7.15968812488574,36428.9610735192,0.0,1.0
1997-05-14,18.63,18.88,18.38,18.63,69900,7.15968812488574,7.25576552860133,7.06361072117015,7.15968812488574,181884.598502785,0.0,1.0
1997-05-15,18.5,18.63,17.5,18.0,253400,7.10972787495363,7.15968812488574,6.72541826009127,6.91757306752245,659364.195430697,0.0,1.0
1997-05-16,18.5,18.5,18.0,18.5,15600,7.10972787495363,7.10972787495363,6.91757306752245,7.10972787495363,40592.2709104928,0.0,1.0
1997-05-19,18.0,18.5,17.5,18.0,37100,6.91757306752245,7.10972787495363,6.72541826009127,6.91757306752245,96536.7468448258,0.0,1.0
1997-05-20,17.75,18.0,17.63,17.63,54100,6.82149566380686,6.91757306752245,6.77537851002338,6.77537851002338,140771.913862671,0.0,1.0
1997-05-21,17.63,18.0,17.63,18.0,17700,6.77537851002338,6.91757306752245,6.77537851002338,6.91757306752245,46056.6150715207,0.0,1.0
1997-05-22,19.5,19.5,18.0,18.0,282000,7.49403748981599,7.49403748981599,6.91757306752245,6.91757306752245,733783.3587666,0.0,1.0
1997-05-23,21.0,21.38,19.25,19.5,135000,8.07050191210953,8.21653956575722,7.3979600861004,7.49403748981599,351279.267494649,0.0,1.0
1997-05-27,24.0,24.25,19.25,22.63,477300,9.2234307566966,9.31950816041219,7.3979600861004,8.69692658433517,1241967.36574219,0.0,1.0
1997-05-28,23.88,24.25,23.5,23.75,285400,9.17731360291312,9.31950816041219,9.03127594926542,9.12735335298101,742630.392170169,0.0,1.0
1997-05-29,23.5,24.25,23.38,24.0,147200,9.03127594926542,9.31950816041219,8.98515879548194,9.2234307566966,383024.505001573,0.0,1.0
1997-05-30,23.75,23.75,22.75,23.0,58100,9.12735335298101,9.12735335298101,8.74304373811865,8.83912114183424,151180.188455105,0.0,1.0
1997-06-02,23.38,23.88,23.38,23.5,150400,8.98515879548194,9.17731360291312,8.98515879548194,9.03127594926542,391351.12467552,0.0,1.0
1997-06-03,24.38,25.0,23.38,23.38,79000,9.3694684103443,9.60774037155896,8.98515879548194,8.98515879548194,205563.423200572,0.0,1.0
1997-06-04,26.13,26.25,24.5,24.5,156200,10.0420102363534,10.0881273901369,9.41558556412778,9.41558556412778,406443.122834551,0.0,1.0
1997-06-05,26.75,26.75,25.63,25.75,88100,10.2802821975681,10.2802821975681,9.84985542892225,9.89597258270573,229242.24789836,0.0,1.0
1997-06-06,26.75,27.0,26.25,26.63,58200,10.2802821975681,10.3763596012837,10.0881273901369,10.2341650437846,151440.395319915,0.0,1.0
1997-06-09,26.75,26.75,26.5,26.5,69400,10.2802821975681,10.2802821975681,10.1842047938525,10.1842047938525,180583.564178731,0.0,1.0
1997-06-10,26.63,26.63,26.25,26.56,28900,10.2341650437846,10.2341650437846,10.0881273901369,10.2072633707442,75199.783930336,0.0,1.0
1997-06-11,26.38,26.5,26.25,26.25,78000,10.138087640069,10.1842047938525,10.0881273901369,10.0881273901369,202961.354552464,0.0,1.0
1997-06-12,25.25,26.38,25.25,26.25,61200,9.70381777527455,10.138087640069,9.70381777527455,10.0881273901369,159246.601264241,0.0,1.0
1997-06-13,25.31,25.75,25.25,25.75,66000,9.72687635216629,9.89597258270573,9.70381777527455,9.89597258270573,171736.530775162,0.0,1.0
1997-06-16,24.13,25.25,23.38,24.5,69900,9.27339100662871,9.70381777527455,8.98515879548194,9.41558556412778,181884.598502785,0.0,1.0
1997-06-17,24.0,24.13,23.5,24.13,44300,9.2234307566966,9.27339100662871,9.03127594926542,9.27339100662871,115271.641111207,0.0,1.0
1997-06-18,24.25,24.25,23.63,23.75,82300,9.31950816041219,9.31950816041219,9.08123619919753,9.12735335298101,214150.249739331,0.0,1.0
1997-06-19,25.38,25.38,24.0,24.0,67600,9.75377802520666,9.75377802520666,9.2234307566966,9.2234307566966,175899.840612135,0.0,1.0
1997-06-20,25.25,25.38,24.63,25.38,66900,9.70381777527455,9.75377802520666,9.46554581405989,9.75377802520666,174078.39255846,0.0,1.0
1997-06-23,24.38,25.38,24.13,25.38,111900,9.3694684103443,9.75377802520666,9.27339100662871,9.75377802520666,291171.481723342,0.0,1.0
1997-06-24,24.38,24.5,23.63,24.5,111300,9.3694684103443,9.41558556412778,9.08123619919753,9.41558556412778,289610.240534477,0.0,1.0
1997-06-25,24.38,24.5,24.0,24.5,50200,9.3694684103443,9.41558556412778,9.2234307566966,9.41558556412778,130623.846135047,0.0,1.0
1997-06-26,24.5,24.88,24.13,24.38,23100,9.41558556412778,9.56162321777547,9.27339100662871,9.3694684103443,60107.7857713066,0.0,1.0
1997-06-27,24.5,24.5,24.0,24.25,71400,9.41558556412778,9.41558556412778,9.2234307566966,9.31950816041219,185787.701474948,0.0,1.0
1997-06-30,30.88,31.0,24.5,25.75,960500,11.8674809069496,11.9135980607331,9.41558556412778,9.89597258270573,2499286.93650823,0.0,1.0
1997-07-01,30.0,31.0,29.0,30.63,209100,11.5292884458708,11.9135980607331,11.1449788310084,11.771403503234,544092.554319488,0.0,1.0
1997-07-02,28.25,30.38,26.5,29.75,129900,10.8567466198616,11.6753260995184,10.1842047938525,11.4332110421552,338008.717389297,0.0,1.0
1997-07-03,28.0,28.5,27.75,28.5,43100,10.760669216146,10.9528240235772,10.6645918124304,10.9528240235772,112149.158733477,0.0,1.0
1997-07-07,30.25,30.38,28.13,28.5,265800,11.6253658495863,11.6753260995184,10.8106294660781,10.9528240235772,691629.846667245,0.0,1.0
1997-07-08,30.75,30.75,29.88,30.75,92000,11.8175206570175,11.8175206570175,11.4831712920873,11.8175206570175,239390.315625984,0.0,1.0
1997-07-09,30.5,30.69,30.0,30.25,115500,11.7214432533019,11.7944620801258,11.5292884458708,11.6253658495863,300538.928856534,0.0,1.0
1997-07-10,31.38,31.75,31.38,31.75,66000,12.0596357143808,12.2018302718799,12.0596357143808,12.2018302718799,171736.530775162,0.0,1.0
1997-07-11,31.75,32.62,31.5,32.0,84800,12.2018302718799,12.5361796368101,12.1057528681643,12.2979076755955,220655.421359601,0.0,1.0
1997-07-14,32.0,32.5,31.13,31.63,79500,12.2979076755955,12.4900624830266,11.9635583106652,12.1557131180964,206864.457524626,0.0,1.0
1997-07-15,31.63,32.5,31.13,31.63,69600,12.1557131180964,12.4900624830266,11.9635583106652,12.1557131180964,181103.977908352,0.0,1.0
1997-07-16,32.63,32.63,31.13,31.13,78300,12.5400227329588,12.5400227329588,11.9635583106652,11.9635583106652,203741.975146896,0.0,1.0
1997-07-17,30.0,31.5,29.5,31.5,116100,11.5292884458708,12.1057528681643,11.3371336384396,12.1057528681643,302100.170045397,0.0,1.0
1997-07-18,29.88,30.63,29.88,30.63,24300,11.4831712920873,11.771403503234,11.4831712920873,11.771403503234,63230.2681490367,0.0,1.0
1997-07-21,29.75,30.75,29.5,30.25,18300,11.4332110421552,11.8175206570175,11.3371336384396,11.6253658495863,47617.8562603856,0.0,1.0
1997-07-22,29.25,30.0,28.75,29.69,24000,11.241056234724,11.5292884458708,11.0489014272928,11.4101524652634,62449.6475546042,0.0,1.0
1997-07-23,28.38,29.25,28.25,28.38,52200,10.9067068697937,11.241056234724,10.8567466198616,10.9067068697937,135827.983431265,0.0,1.0
1997-07-24,27.13,28.63,26.88,28.38,24500,10.4263198512158,11.0027842735093,10.3302424475002,10.9067068697937,63750.6818786585,0.0,1.0
1997-07-25,27.5,27.5,26.88,27.5,33200,10.5685144087149,10.5685144087149,10.3302424475002,10.5685144087149,86388.6791172022,0.0,1.0
1997-07-28,28.13,28.75,27.88,28.13,38500,10.8106294660781,11.0489014272928,10.7145520623626,10.8106294660781,100179.642952178,0.0,1.0
1997-07-29,24.25,25.25,23.5,23.75,450900,9.31950816041219,9.70381777527455,9.03127594926542,9.12735335298101,1173272.75343213,0.0,1.0
1997-07-30,23.44,25.25,22.75,23.75,139900,9.00821737237368,9.70381777527455,8.74304373811865,9.12735335298101,364029.403870381,0.0,1.0
1997-07-31,23.0,23.5,22.75,23.5,43700,8.83912114183424,9.03127594926542,8.74304373811865,9.03127594926542,113710.399922342,0.0,1.0
1997-08-01,24.0,24.75,23.0,23.25,166900,9.2234307566966,9.51166296784337,8.83912114183424,8.93519854554983,434285.257369311,0.0,1.0
1997-08-04,24.0,24.63,23.5,24.63,117700,9.2234307566966,9.46554581405989,9.03127594926542,9.46554581405989,306263.479882372,0.0,1.0
1997-08-05,24.0,25.0,23.5,23.5,40200,9.2234307566966,9.60774037155896,9.03127594926542,9.03127594926542,104603.159653962,0.0,1.0
1997-08-06,24.0,24.5,23.75,24.0,16500,9.2234307566966,9.41558556412778,9.12735335298101,9.2234307566966,42934.1326937905,0.0,1.0
1997-08-07,23.88,24.25,23.25,23.5,47100,9.17731360291312,9.31950816041219,8.93519854554983,9.03127594926542,122557.433325911,0.0,1.0
1997-08-08,23.13,24.0,23.0,24.0,55000,8.88908139176635,9.2234307566966,8.83912114183424,9.2234307566966,143113.775645968,0.0,1.0
1997-08-11,26.38,28.25,26.13,26.75,525900,10.138087640069,10.8567466198616,10.0420102363534,10.2802821975681,1368427.90204027,0.0,1.0
1997-08-12,26.0,27.25,26.0,27.0,188400,9.99204998642132,10.4724370049993,9.99204998642132,10.3763596012837,490229.733303644,0.0,1.0
1997-08-13,29.63,29.88,27.13,28.25,537200,11.3870938883717,11.4831712920873,10.4263198512158,10.8567466198616,1397831.27776389,0.0,1.0
1997-08-14,29.69,30.0,28.75,29.75,347000,11.4101524652634,11.5292884458708,11.0489014272928,11.4332110421552,902917.820893656,0.0,1.0
1997-08-15,29.38,30.5,29.13,29.75,710900,11.2910164846561,11.7214432533019,11.1949390809405,11.4332110421552,1849810.60194034,0.0,1.0
1997-08-18,29.88,29.88,29.13,29.63,264200,11.4831712920873,11.4831712920873,11.1949390809405,11.3870938883717,687466.536830267,0.0,1.0
1997-08-19,30.38,30.5,29.75,29.88,308600,11.6753260995184,11.7214432533019,11.4332110421552,11.4831712920873,802998.38480629,0.0,1.0
1997-08-20,29.88,30.75,29.63,30.25,187700,11.4831712920873,11.8175206570175,11.3870938883717,11.6253658495863,488408.285249966,0.0,1.0
1997-08-21,28.75,29.88,28.5,29.88,82000,11.0489014272928,11.4831712920873,10.9528240235772,11.4831712920873,213369.629144898,0.0,1.0
1997-08-22,28.38,28.88,28.0,28.5,79600,10.9067068697937,11.0988616772249,10.760669216146,10.9528240235772,207124.664389438,0.0,1.0
1997-08-25,28.5,29.0,28.38,28.75,46500,10.9528240235772,11.1449788310084,10.9067068697937,11.0489014272928,120996.192137046,0.0,1.0
1997-08-26,28.5,28.75,28.38,28.38,47700,10.9528240235772,11.0489014272928,10.9067068697937,10.9067068697937,124118.674514776,0.0,1.0
1997-08-27,29.38,30.25,28.38,28.75,161900,11.2910164846561,11.6253658495863,10.9067068697937,11.0489014272928,421274.914128768,0.0,1.0
1997-08-28,29.25,29.38,28.75,29.38,38000,11.241056234724,11.2910164846561,11.0489014272928,11.2910164846561,98878.6086281233,0.0,1.0
1997-08-29,27.63,29.0,27.63,29.0,53500,10.618474658647,11.1449788310084,10.618474658647,11.1449788310084,139210.672673805,0.0,1.0
1997-09-02,29.13,29.63,27.63,29.13,50200,11.1949390809405,11.3870938883717,10.618474658647,11.1949390809405,130623.846135047,0.0,1.0
1997-09-03,28.38,29.25,28.0,28.25,85300,10.9067068697937,11.241056234724,10.760669216146,10.8567466198616,221956.455683657,0.0,1.0
1997-09-04,28.38,28.75,27.25,28.25,253700,10.9067068697937,11.0489014272928,10.4724370049993,10.8567466198616,660144.816025131,0.0,1.0
1997-09-05,29.0,29.13,28.63,28.88,77600,11.1449788310084,11.1949390809405,11.0027842735093,11.0988616772249,201920.52709322,0.0,1.0
1997-09-08,30.75,31.38,29.5,29.5,441500,11.8175206570175,12.0596357143808,11.3371336384396,11.3371336384396,1148813.30813991,0.0,1.0
1997-09-09,33.13,33.75,30.88,31.0,380200,12.7321775403899,12.9704495016046,11.8674809069496,11.9135980607331,989306.500010859,0.0,1.0
1997-09-10,36.0,36.75,33.38,33.88,511600,13.8351461350449,14.1233783461917,12.8282549441055,13.0204097515367,1331218.32037232,0.0,1.0
1997-09-11,35.63,35.63,33.0,35.25,323600,13.6929515775458,13.6929515775458,12.6822172904578,13.5469139238981,842029.414527916,0.0,1.0
1997-09-12,36.38,37.5,34.38,35.25,99600,13.9811837886926,14.4116105573384,13.2125645589679,13.5469139238981,259166.037351608,0.0,1.0
1997-09-15,36.0,36.5,35.13,36.25,135300,13.8351461350449,14.0273009424761,13.5007967701147,13.9312235387605,352059.888089082,0.0,1.0
1997-09-16,37.25,37.5,36.0,36.0,126800,14.3155331536228,14.4116105573384,13.8351461350449,13.8351461350449,329942.304580161,0.0,1.0
1997-09-17,37.5,38.0,36.75,37.0,84100,14.4116105573384,14.6037653647696,14.1233783461917,14.2194557499073,218833.973305926,0.0,1.0
1997-09-18,37.88,38.5,37.0,38.25,145800,14.5576482109861,14.7959201722008,14.2194557499073,14.6998427684852,379381.608894222,0.0,1.0
1997-09-19,37.88,38.75,37.0,37.0,49000,14.5576482109861,14.8919975759164,14.2194557499073,14.2194557499073,127501.363757317,0.0,1.0
1997-09-22,39.5,40.25,38.75,40.13,225500,15.1802297870632,15.4684619982099,14.8919975759164,15.4223448444264,586766.480148468,0.0,1.0
1997-09-23,38.5,40.0,38.5,38.75,54900,14.7959201722008,15.3723845944943,14.7959201722008,14.8919975759164,142853.568781157,0.0,1.0
1997-09-24,39.5,39.5,37.63,38.0,148100,15.1802297870632,15.1802297870632,14.4615708072705,14.6037653647696,385366.36678487,0.0,1.0
1997-09-25,39.25,39.5,38.5,38.5,31400,15.0841523833476,15.1802297870632,14.7959201722008,14.7959201722008,81704.9555506071,0.0,1.0
1997-09-26,38.0,38.63,37.75,38.5,117000,14.6037653647696,14.8458804221329,14.507687961054,14.7959201722008,304442.031828696,0.0,1.0
1997-09-29,38.75,39.25,37.75,38.0,133000,14.8919975759164,15.0841523833476,14.507687961054,14.6037653647696,346075.130198432,0.0,1.0
1997-09-30,37.88,38.75,37.88,38.75,100800,14.5576482109861,14.8919975759164,14.5576482109861,14.8919975759164,262288.519729339,0.0,1.0
1997-10-01,39.25,39.5,37.75,37.75,63800,15.0841523833476,15.1802297870632,14.507687961054,14.507687961054,166011.979749323,0.0,1.0
1997-10-02,39.13,39.75,38.63,39.0,102200,15.0380352295641,15.2763071907787,14.8458804221329,14.988074979632,265931.41583669,0.0,1.0
1997-10-03,43.38,43.75,40.0,40.63,443900,16.6713510927291,16.8135456502282,15.3723845944943,15.6144996518576,1155058.27289537,0.0,1.0
1997-10-06,44.38,45.25,43.5,44.13,107300,17.0556607075915,17.3900100725217,16.7174682465126,16.9595833038759,279201.965942043,0.0,1.0
1997-10-07,47.25,49.75,44.75,45.0,241100,18.1586293022464,19.1194033394023,17.1978552650905,17.2939326688061,627358.751058964,0.0,1.0
1997-10-08,48.75,48.75,46.5,48.5,72100,18.73509372454,18.73509372454,17.8703970910997,18.6390163208244,187609.149528623,0.0,1.0
1997-10-09,46.0,48.75,45.5,47.25,78400,17.6782422836685,18.73509372454,17.4860874762373,18.1586293022464,204002.182011707,0.0,1.0
1997-10-10,43.63,46.0,43.13,45.0,87700,16.7674284964447,17.6782422836685,16.5752736890135,17.2939326688061,228201.420439116,0.0,1.0
1997-10-13,42.38,44.0,42.25,44.0,58900,16.2870414778667,16.9096230539438,16.2370812279346,16.9096230539438,153261.843373592,0.0,1.0
1997-10-14,43.0,43.5,42.0,42.63,55600,16.5253134390814,16.7174682465126,16.1410038242191,16.3831188815823,144675.016834833,0.0,1.0
1997-10-15,44.5,44.5,42.0,43.5,104900,17.1017778613749,17.1017778613749,16.1410038242191,16.7174682465126,272957.001186584,0.0,1.0
1997-10-16,44.75,46.0,44.5,45.5,89900,17.1978552650905,17.6782422836685,17.1017778613749,17.4860874762373,233925.971464956,0.0,1.0
1997-10-17,43.88,45.63,43.75,44.5,51200,16.8635059001603,17.5360477261694,16.8135456502282,17.1017778613749,133225.914783156,0.0,1.0
1997-10-20,46.75,47.0,43.75,44.75,67800,17.9664744948153,18.0625518985308,16.8135456502282,17.1978552650905,176420.254341757,0.0,1.0
1997-10-21,49.0,49.0,46.5,48.0,58200,18.8311711282556,18.8311711282556,17.8703970910997,18.4468615133932,151440.395319915,0.0,1.0
1997-10-22,48.5,49.25,47.88,49.0,47000,18.6390163208244,18.9272485319711,18.4007443596097,18.8311711282556,122297.2264611,0.0,1.0
1997-10-23,47.25,48.88,45.5,48.38,144300,18.1586293022464,18.7850539744721,17.4860874762373,18.5928991670409,375478.505922059,0.0,1.0
1997-10-24,44.63,48.63,43.5,44.13,363000,17.1517381113071,18.6889765707565,16.7174682465126,16.9595833038759,944550.919263388,0.0,1.0
1997-10-27,40.38,43.75,39.5,41.75,248200,15.518422248142,16.8135456502282,15.1802297870632,16.0449264205035,645833.438460534,0.0,1.0
1997-10-28,39.38,41.25,37.5,37.75,170600,15.1341126332797,15.8527716130723,14.4116105573384,14.507687961054,443912.911367311,0.0,1.0
1997-10-29,37.13,40.25,36.5,38.5,295900,14.2694159998394,15.4684619982099,14.0273009424761,14.7959201722008,769952.112975307,0.0,1.0
1997-10-30,37.63,39.5,36.13,37.0,77300,14.4615708072705,15.1802297870632,13.885106384977,14.2194557499073,201139.906498789,0.0,1.0
1997-10-31,39.25,40.0,37.5,38.0,192200,15.0841523833476,15.3723845944943,14.4116105573384,14.6037653647696,500117.594166455,0.0,1.0
1997-11-03,39.13,40.5,38.0,39.0,93400,15.0380352295641,15.5645394019255,14.6037653647696,14.988074979632,243033.211733335,0.0,1.0
1997-11-04,38.25,39.0,37.25,37.5,74000,14.6998427684852,14.988074979632,14.3155331536228,14.4116105573384,192553.07996003,0.0,1.0
1997-11-05,37.75,39.0,37.38,37.5,127700,14.507687961054,14.988074979632,14.365493403555,14.4116105573384,332284.166363458,0.0,1.0
1997-11-06,37.44,38.75,37.25,38.5,320600,14.3885519804467,14.8919975759164,14.3155331536228,14.7959201722008,834223.208583589,0.0,1.0
1997-11-07,37.0,37.0,35.75,36.0,131700,14.2194557499073,14.2194557499073,13.7390687313293,13.8351461350449,342692.44095589,0.0,1.0
1997-11-10,35.0,37.0,34.88,37.0,189900,13.4508365201825,14.2194557499073,13.4047193663991,14.2194557499073,494132.836275808,0.0,1.0
1997-11-11,35.63,35.75,35.0,35.0,46900,13.6929515775458,13.7390687313293,13.4508365201825,13.4508365201825,122037.019596289,0.0,1.0
1997-11-12,34.88,35.75,34.75,35.5,118900,13.4047193663991,13.7390687313293,13.354759116467,13.6429913276137,309385.962260101,0.0,1.0
1997-11-13,34.81,35.0,34.13,35.0,439200,13.3778176933587,13.4508365201825,13.1164871552523,13.4508365201825,1142828.55024926,0.0,1.0
1997-11-14,35.0,35.88,34.5,35.25,179500,13.4508365201825,13.7890289812614,13.2586817127514,13.5469139238981,467071.322335479,0.0,1.0
1997-11-17,37.5,38.13,35.25,35.5,168600,14.4116105573384,14.6537256147017,13.5469139238981,13.6429913276137,438708.774071096,0.0,1.0
1997-11-18,38.13,39.0,37.5,37.75,124500,14.6537256147017,14.988074979632,14.4116105573384,14.507687961054,323957.54668951,0.0,1.0
1997-11-19,38.13,38.13,37.25,37.5,17100,14.6537256147017,14.6537256147017,14.3155331536228,14.4116105573384,44495.3738826556,0.0,1.0
1997-11-20,38.0,38.13,37.88,38.13,20300,14.6037653647696,14.6537256147017,14.5576482109861,14.6537256147017,52821.9935566029,0.0,1.0
1997-11-21,38.38,38.5,37.75,37.75,96300,14.7498030184173,14.7959201722008,14.507687961054,14.507687961054,250579.21081285,0.0,1.0
1997-11-24,37.5,38.5,37.0,38.5,130300,14.4116105573384,14.7959201722008,14.2194557499073,14.7959201722008,339049.54484854,0.0,1.0
1997-11-25,37.94,38.0,35.63,37.25,144900,14.5807067878779,14.6037653647696,13.6929515775458,14.3155331536228,377039.747110923,0.0,1.0
1997-11-26,36.94,38.44,36.75,37.38,154900,14.1963971730155,14.7728615953091,14.1233783461917,14.365493403555,403060.433592009,0.0,1.0
1997-11-28,37.0,37.13,36.75,36.75,17700,14.2194557499073,14.2694159998394,14.1233783461917,14.1233783461917,46056.6150715205,0.0,1.0
1997-12-01,35.25,36.5,35.25,36.5,109300,13.5469139238981,14.0273009424761,13.5469139238981,14.0273009424761,284406.103238261,0.0,1.0
1997-12-02,33.56,35.5,33.56,35.5,107100,12.8974306747807,13.6429913276137,12.8974306747807,13.6429913276137,278681.552212423,0.0,1.0
1997-12-03,33.63,34.06,33.56,33.88,207400,12.9243323478211,13.0895854822119,12.8974306747807,13.0204097515367,539669.037617706,0.0,1.0
1997-12-04,31.38,33.25,30.63,33.25,544200,12.0596357143808,12.7782946941734,11.771403503234,12.7782946941734,1416045.75830065,0.0,1.0
1997-12-05,35.5,35.5,31.25,31.25,419900,13.6429913276137,13.6429913276137,12.0096754644487,12.0096754644487,1092608.62534077,0.0,1.0
1997-12-08,37.38,37.5,34.75,35.5,285700,14.365493403555,14.4116105573384,13.354759116467,13.6429913276137,743411.0127646,0.0,1.0
1997-12-09,35.63,37.75,35.5,36.88,229800,13.6929515775458,14.507687961054,13.6429913276137,14.1733385961238,597955.375335337,0.0,1.0
1997-12-10,33.0,35.75,32.5,35.75,136100,12.6822172904578,13.7390687313293,12.4900624830266,13.7390687313293,354141.543007569,0.0,1.0
1997-12-11,32.13,33.25,31.0,32.75,170400,12.3478679255276,12.7782946941734,11.9135980607331,12.5861398867422,443392.49763769,0.0,1.0
1997-12-12,32.5,33.5,32.25,32.5,209500,12.4900624830266,12.874372097889,12.3939850793111,12.4900624830266,545133.381778735,0.0,1.0
1997-12-15,34.0,34.0,32.0,32.31,36800,13.0665269053202,13.0665269053202,12.2979076755955,12.4170436562028,95756.1262503932,0.0,1.0
1997-12-16,36.19,36.25,33.75,34.25,432400,13.9081649618687,13.9312235387605,12.9704495016046,13.1626043090358,1125134.48344212,0.0,1.0
1997-12-17,36.0,37.0,35.13,36.38,143200,13.8351461350449,14.2194557499073,13.5007967701147,13.9811837886926,372616.230409139,0.0,1.0
1997-12-18,34.88,37.0,34.88,35.88,103800,13.4047193663991,14.2194557499073,13.4047193663991,13.7890289812614,270094.725673663,0.0,1.0
1997-12-19,35.5,35.63,34.25,34.5,75700,13.6429913276137,13.6929515775458,13.1626043090358,13.2586817127514,196976.596661815,0.0,1.0
1997-12-22,35.94,36.25,35.25,36.25,70500,13.8120875581532,13.9312235387605,13.5469139238981,13.9312235387605,183445.83969165,0.0,1.0
1997-12-23,36.38,36.5,36.0,36.06,65500,13.9811837886926,14.0273009424761,13.8351461350449,13.8582047119366,170435.496451108,0.0,1.0
1997-12-24,36.38,36.38,36.13,36.38,21100,13.9811837886926,13.9811837886926,13.885106384977,13.9811837886926,54903.6484750896,0.0,1.0
1997-12-26,36.69,36.69,35.88,35.88,15900,14.1003197692999,14.1003197692999,13.7890289812614,13.7890289812614,41372.8915049254,0.0,1.0
1997-12-29,39.0,39.0,36.88,37.0,57700,14.988074979632,14.988074979632,14.1733385961238,14.2194557499073,150139.360995861,0.0,1.0
1997-12-30,38.88,39.13,37.38,39.13,66900,14.9419578258485,15.0380352295641,14.365493403555,15.0380352295641,174078.392558459,0.0,1.0
1997-12-31,40.0,40.88,38.88,39.13,183000,15.3723845944943,15.7105770555732,14.9419578258485,15.0380352295641,476178.562603859,0.0,1.0
1998-01-02,40.56,41.0,39.75,40.13,12900,15.5875979788173,15.7566942093567,15.2763071907787,15.4223448444264,33566.6855605997,0.0,1.0
1998-01-05,40.44,41.0,38.88,41.0,143700,15.5414808250338,15.7566942093567,14.9419578258485,15.7566942093567,373917.264733193,0.0,1.0
1998-01-06,40.25,40.63,39.63,40.63,222200,15.4684619982099,15.6144996518576,15.2301900369953,15.6144996518576,578179.653609712,0.0,1.0
1998-01-07,40.13,40.63,39.75,40.0,133000,15.4223448444264,15.6144996518576,15.2763071907787,15.3723845944943,346075.130198433,0.0,1.0
1998-01-08,40.88,42.0,39.75,39.75,263200,15.7105770555732,16.1410038242191,15.2763071907787,15.2763071907787,684864.468182161,0.0,1.0
1998-01-09,39.75,41.25,39.75,41.25,98000,15.2763071907787,15.8527716130723,15.2763071907787,15.8527716130723,255002.727514635,0.0,1.0
1998-01-12,39.75,40.13,37.75,37.75,154600,15.2763071907787,15.4223448444264,14.507687961054,14.507687961054,402279.812997577,0.0,1.0
1998-01-13,42.13,42.5,39.75,40.0,123900,16.1909640741512,16.3331586316502,15.2763071907787,15.3723845944943,322396.305500644,0.0,1.0
1998-01-14,42.13,42.25,41.75,41.75,69400,16.1909640741512,16.2370812279346,16.0449264205035,16.0449264205035,180583.56417873,0.0,1.0
1998-01-15,42.38,43.0,42.0,42.0,168600,16.2870414778667,16.5253134390814,16.1410038242191,16.1410038242191,438708.774071097,0.0,1.0
1998-01-16,42.13,43.0,41.75,43.0,199500,16.1909640741512,16.5253134390814,16.0449264205035,16.5253134390814,519112.695297647,0.0,1.0
1998-01-20,42.25,42.75,41.75,42.75,136600,16.2370812279346,16.4292360353658,16.0449264205035,16.4292360353658,355442.577331624,0.0,1.0
1998-01-21,42.25,42.38,41.25,41.75,184600,16.2370812279346,16.2870414778667,15.8527716130723,16.0449264205035,480341.872440833,0.0,1.0
1998-01-22,42.13,42.38,41.25,41.25,54600,16.1909640741512,16.2870414778667,15.8527716130723,15.8527716130723,142072.948186724,0.0,1.0
1998-01-23,42.13,42.25,42.0,42.13,49800,16.1909640741512,16.2370812279346,16.1410038242191,16.1909640741512,129583.018675804,0.0,1.0
1998-01-26,42.38,42.63,42.0,42.38,138500,16.2870414778667,16.3831188815823,16.1410038242191,16.2870414778667,360386.50776303,0.0,1.0
1998-01-27,42.0,42.0,40.75,41.88,200400,16.1410038242191,16.1410038242191,15.6606168056411,16.0948866704356,521454.557080944,0.0,1.0
1998-01-28,43.38,44.75,42.0,42.0,489400,16.6713510927291,17.1978552650905,16.1410038242191,16.1410038242191,1273452.39638431,0.0,1.0
1998-01-29,43.63,44.13,43.38,44.13,896900,16.7674284964447,16.9595833038759,16.6713510927291,16.9595833038759,2333795.37048852,0.0,1.0
1998-01-30,41.44,43.25,41.0,42.63,127800,15.9257904398961,16.621390842797,15.7566942093567,16.3831188815823,332544.373228269,0.0,1.0
1998-02-02,39.94,41.25,37.0,41.25,314500,15.3493260176026,15.8527716130723,14.2194557499073,15.8527716130723,818350.589830127,0.0,1.0
1998-02-03,39.0,40.13,39.0,39.75,129100,14.988074979632,15.4223448444264,14.988074979632,15.2763071907787,335927.062470808,0.0,1.0
1998-02-04,38.38,40.13,37.0,38.75,395100,14.7498030184173,15.4223448444264,14.2194557499073,14.8919975759164,1028077.32286767,0.0,1.0
1998-02-05,38.31,39.13,38.25,38.75,143000,14.722901345377,15.0380352295641,14.6998427684852,14.8919975759164,372095.816679516,0.0,1.0
1998-02-06,38.63,39.5,36.75,38.63,385500,14.8458804221329,15.1802297870632,14.1233783461917,14.8458804221329,1003097.46384583,0.0,1.0
1998-02-09,38.94,39.5,38.63,39.5,142900,14.9650164027402,15.1802297870632,14.8458804221329,15.1802297870632,371835.609814707,0.0,1.0
1998-02-10,38.75,39.25,38.13,38.94,135800,14.8919975759164,15.0841523833476,14.6537256147017,14.9650164027402,353360.922413136,0.0,1.0
1998-02-11,38.25,39.0,38.25,38.25,88800,14.6998427684852,14.988074979632,14.6998427684852,14.6998427684852,231063.695952036,0.0,1.0
1998-02-12,38.25,38.88,38.25,38.25,71900,14.6998427684852,14.9419578258485,14.6998427684852,14.6998427684852,187088.735799002,0.0,1.0
1998-02-13,39.75,39.75,38.25,38.25,75900,15.2763071907787,15.2763071907787,14.6998427684852,14.6998427684852,197497.010391437,0.0,1.0
1998-02-17,40.19,40.5,39.13,39.88,361700,15.4454034213182,15.5645394019255,15.0380352295641,15.3262674407109,941168.230020848,0.0,1.0
1998-02-18,39.38,40.25,39.38,40.25,299700,15.1341126332797,15.4684619982099,15.1341126332797,15.4684619982099,779839.97383812,0.0,1.0
1998-02-19,39.34,40.0,39.13,40.0,168400,15.1187402486852,15.3723845944943,15.0380352295641,15.3723845944943,438188.360341473,0.0,1.0
1998-02-20,39.38,39.75,38.88,39.25,101200,15.1341126332797,15.2763071907787,14.9419578258485,15.0841523833476,263329.347188581,0.0,1.0
1998-02-23,39.56,39.75,39.0,39.5,27900,15.2032883639549,15.2763071907787,14.988074979632,15.1802297870632,72597.7152822275,0.0,1.0
1998-02-24,38.31,39.88,38.25,39.0,75400,14.722901345377,15.3262674407109,14.6998427684852,14.988074979632,196195.976067381,0.0,1.0
1998-02-25,37.13,38.75,35.0,38.25,385100,14.2694159998394,14.8919975759164,13.4508365201825,14.6998427684852,1002056.63638659,0.0,1.0
1998-02-26,38.81,39.0,37.75,37.75,111400,14.9150561528081,14.988074979632,14.507687961054,14.507687961054,289870.447399289,0.0,1.0
1998-02-27,38.75,38.88,38.13,38.13,185700,14.8919975759164,14.9419578258485,14.6537256147017,14.6537256147017,483204.14795375,0.0,1.0
1998-03-02,40.25,40.5,38.25,38.25,241800,15.4684619982099,15.5645394019255,14.6998427684852,14.6998427684852,629180.199112639,0.0,1.0
1998-03-03,39.25,40.56,38.63,40.56,154300,15.0841523833476,15.5875979788173,14.8458804221329,15.5875979788173,401499.192403143,0.0,1.0
1998-03-04,39.13,39.63,38.25,39.63,37600,15.0380352295641,15.2301900369953,14.6998427684852,15.2301900369953,97837.78116888,0.0,1.0
1998-03-05,38.31,39.0,37.5,37.5,61900,14.722901345377,14.988074979632,14.4116105573384,14.4116105573384,161068.049317916,0.0,1.0
1998-03-06,38.63,39.5,38.25,39.0,232200,14.8458804221329,15.1802297870632,14.6998427684852,14.988074979632,604200.340090797,0.0,1.0
1998-03-09,36.88,39.0,36.88,39.0,13300,14.1733385961238,14.988074979632,14.1733385961238,14.988074979632,34607.5130198432,0.0,1.0
1998-03-10,38.16,38.25,37.75,38.13,53100,14.6652549031476,14.6998427684852,14.507687961054,14.6537256147017,138169.845214562,0.0,1.0
1998-03-11,38.13,38.25,37.69,38.25,75600,14.6537256147017,14.6998427684852,14.4846293841623,14.6998427684852,196716.389797004,0.0,1.0
1998-03-12,37.5,38.13,36.75,37.63,215900,14.4116105573384,14.6537256147017,14.1233783461917,14.4615708072705,561786.621126629,0.0,1.0
1998-03-13,38.13,38.13,37.5,38.13,112200,14.6537256147017,14.6537256147017,14.4116105573384,14.6537256147017,291952.102317776,0.0,1.0
1998-03-16,39.75,39.88,37.75,37.75,206300,15.2763071907787,15.3262674407109,14.507687961054,14.507687961054,536806.762104788,0.0,1.0
1998-03-17,40.38,41.25,39.5,39.88,242200,15.518422248142,15.8527716130723,15.1802297870632,15.3262674407109,630221.026571883,0.0,1.0
1998-03-18,40.69,40.88,38.88,40.25,106400,15.6375582287494,15.7105770555732,14.9419578258485,15.4684619982099,276860.104158745,0.0,1.0
1998-03-19,41.91,43.38,40.25,40.88,245000,16.1064159588814,16.6713510927291,15.4684619982099,15.7105770555732,637506.818786587,0.0,1.0
1998-03-20,43.09,43.25,41.5,42.63,172500,16.559901304419,16.621390842797,15.9488490167879,16.3831188815823,448856.841798719,0.0,1.0
1998-03-23,45.13,45.88,43.44,43.5,239000,17.3438929187382,17.632125129885,16.6944096696208,16.7174682465126,621894.406897936,0.0,1.0
1998-03-24,44.34,45.88,44.25,45.38,128300,17.040288322997,17.632125129885,17.0057004576594,17.4399703224538,333845.407552322,0.0,1.0
1998-03-25,45.0,45.0,44.13,45.0,46700,17.2939326688061,17.2939326688061,16.9595833038759,17.2939326688061,121516.605866668,0.0,1.0
1998-03-26,44.88,45.0,44.5,45.0,13800,17.2478155150226,17.2939326688061,17.1017778613749,17.2939326688061,35908.5473438976,0.0,1.0
1998-03-27,44.94,45.25,44.5,45.0,98700,17.2708740919144,17.3900100725217,17.1017778613749,17.2939326688061,256824.17556831,0.0,1.0
1998-03-30,45.13,45.13,44.13,44.5,138000,17.3438929187382,17.3438929187382,16.9595833038759,17.1017778613749,359085.473438975,0.0,1.0
1998-03-31,45.25,45.75,44.13,45.13,213600,17.3900100725217,17.5821648799529,16.9595833038759,17.3438929187382,555801.863235979,0.0,1.0
1998-04-01,49.0,49.38,45.25,45.38,296200,18.8311711282556,18.9772087819033,17.3900100725217,17.4399703224538,770732.73356974,0.0,1.0
1998-04-02,48.0,49.0,48.0,48.5,111800,18.4468615133932,18.8311711282556,18.4468615133932,18.6390163208244,290911.274858532,0.0,1.0
1998-04-03,47.5,49.5,47.25,48.0,177100,18.254706705962,19.0233259356867,18.1586293022464,18.4468615133932,460826.357580018,0.0,1.0
1998-04-06,47.19,48.63,47.19,48.5,125600,18.1355707253547,18.6889765707565,18.1355707253547,18.6390163208244,326819.822202429,0.0,1.0
1998-04-07,47.5,49.13,47.25,48.0,3362700,18.254706705962,18.8811313781877,18.1586293022464,18.4468615133932,8749976.24299451,0.0,1.0
1998-04-08,47.25,48.0,47.0,47.38,642300,18.1586293022464,18.4468615133932,18.0625518985308,18.2085895521785,1671308.6926801,0.0,1.0
1998-04-09,47.19,47.38,47.19,47.19,114200,18.1355707253547,18.2085895521785,18.1355707253547,18.1355707253547,297156.239613992,0.0,1.0
1998-04-13,47.25,47.38,47.19,47.19,154100,18.1586293022464,18.2085895521785,18.1355707253547,18.1355707253547,400978.778673523,0.0,1.0
1998-04-14,47.19,47.25,47.19,47.19,219600,18.1355707253547,18.1586293022464,18.1355707253547,18.1355707253547,571414.275124629,0.0,1.0
1998-04-15,47.25,47.75,47.19,47.19,187500,18.1586293022464,18.3507841096776,18.1355707253547,18.1355707253547,487887.871520347,0.0,1.0
1998-04-16,47.5,48.0,47.19,47.25,201700,18.254706705962,18.4468615133932,18.1355707253547,18.1586293022464,524837.246323488,0.0,1.0
1998-04-17,47.5,47.53,47.19,47.25,110300,18.254706705962,18.2662359944079,18.1355707253547,18.1586293022464,287008.171886369,0.0,1.0
1998-04-20,47.34,47.88,47.13,47.19,225000,18.193217167584,18.4007443596097,18.112512148463,18.1355707253547,585465.445824417,0.0,1.0
1998-04-21,47.5,47.88,47.25,47.5,663200,18.254706705962,18.4007443596097,18.1586293022464,18.254706705962,1725691.92742557,0.0,1.0
1998-04-22,47.22,47.44,46.94,47.22,347600,18.1471000138006,18.2316481290703,18.0394933216391,18.1471000138006,904479.062082517,0.0,1.0
1998-04-23,47.19,47.25,47.19,47.19,214400,18.1355707253547,18.1586293022464,18.1355707253547,18.1355707253547,557883.518154465,0.0,1.0
1998-04-24,47.19,47.25,46.94,47.19,197000,18.1355707253547,18.1586293022464,18.0394933216391,18.1355707253547,512607.523677377,0.0,1.0
1998-04-27,46.88,47.25,45.25,47.19,193700,18.0164347447474,18.1586293022464,17.3900100725217,18.1355707253547,504020.697138618,0.0,1.0
1998-04-28,43.56,47.0,42.75,47.0,575900,16.7405268234043,18.0625518985308,16.4292360353658,18.0625518985308,1498531.3344457,0.0,1.0
1998-04-29,45.38,45.5,43.38,43.88,98600,17.4399703224538,17.4860874762373,16.6713510927291,16.8635059001603,256563.9687035,0.0,1.0
1998-04-30,45.5,45.81,45.13,45.75,141800,17.4860874762373,17.6052234568446,17.3438929187382,17.5821648799529,368973.334301787,0.0,1.0
1998-05-01,43.25,45.75,43.25,45.25,322000,16.621390842797,17.5821648799529,16.621390842797,17.3900100725217,837866.104690941,0.0,1.0
1998-05-04,43.88,43.88,43.25,43.88,337800,16.8635059001603,16.8635059001603,16.621390842797,16.8635059001603,878978.789331055,0.0,1.0
1998-05-05,43.31,43.88,43.13,43.25,236100,16.6444494196887,16.8635059001603,16.5752736890135,16.621390842797,614348.407818421,0.0,1.0
1998-05-06,42.5,43.75,42.5,43.75,53100,16.3331586316502,16.8135456502282,16.3331586316502,16.8135456502282,138169.845214562,0.0,1.0
1998-05-07,40.88,42.63,40.25,42.5,88600,15.7105770555732,16.3831188815823,15.4684619982099,16.3331586316502,230543.282222414,0.0,1.0
1998-05-08,42.44,42.75,40.5,40.5,202100,16.3101000547585,16.4292360353658,15.5645394019255,15.5645394019255,525878.07378273,0.0,1.0
1998-05-11,43.38,43.63,41.75,42.63,222600,16.6713510927291,16.7674284964447,16.0449264205035,16.3831188815823,579220.481068955,0.0,1.0
1998-05-12,43.63,44.0,43.13,43.13,214200,16.7674284964447,16.9096230539438,16.5752736890135,16.5752736890135,557363.104424843,0.0,1.0
1998-05-13,43.13,44.5,43.0,44.0,98300,16.5752736890135,17.1017778613749,16.5253134390814,16.9096230539438,255783.348109067,0.0,1.0
1998-05-14,43.19,43.25,43.13,43.13,59000,16.5983322659053,16.621390842797,16.5752736890135,16.5752736890135,153522.050238402,0.0,1.0
1998-05-15,43.5,43.5,43.13,43.13,36500,16.7174682465126,16.7174682465126,16.5752736890135,16.5752736890135,94975.5056559606,0.0,1.0
1998-05-18,41.38,43.25,41.25,43.13,92900,15.9027318630044,16.621390842797,15.8527716130723,16.5752736890135,241732.177409281,0.0,1.0
1998-05-19,41.31,41.5,40.69,41.5,229000,15.875830189964,15.9488490167879,15.6375582287494,15.9488490167879,595873.72041685,0.0,1.0
1998-05-20,41.56,41.75,40.75,41.0,224800,15.9719075936796,16.0449264205035,15.6606168056411,15.7566942093567,584945.032094794,0.0,1.0
1998-05-21,42.5,43.13,42.0,42.0,132900,16.3331586316502,16.5752736890135,16.1410038242191,16.1410038242191,345814.923333622,0.0,1.0
1998-05-22,42.31,43.13,42.31,42.5,129300,16.2601398048264,16.5752736890135,16.2601398048264,16.3331586316502,336447.47620043,0.0,1.0
1998-05-26,42.56,42.63,41.75,42.31,153100,16.356217208542,16.3831188815823,16.0449264205035,16.2601398048264,398376.710025413,0.0,1.0
1998-05-27,43.0,43.13,41.38,42.0,191000,16.5253134390814,16.5752736890135,15.9027318630044,16.1410038242191,496995.111788726,0.0,1.0
1998-05-28,42.66,43.13,42.63,42.75,393900,16.3946481700282,16.5752736890135,16.3831188815823,16.4292360353658,1024954.84048994,0.0,1.0
1998-05-29,42.72,42.88,42.69,42.81,448300,16.4177067469199,16.4791962852979,16.4061774584741,16.4522946122576,1166507.37494705,0.0,1.0
1998-06-01,41.63,42.88,41.63,42.13,99400,15.99880926672,16.4791962852979,15.99880926672,16.1909640741512,258645.623621986,0.0,1.0
1998-06-02,41.63,42.63,41.25,42.63,101100,15.99880926672,16.3831188815823,15.8527716130723,16.3831188815823,263069.14032377,0.0,1.0
1998-06-03,41.5,42.06,41.5,41.5,36800,15.9488490167879,16.1640624011108,15.9488490167879,15.9488490167879,95756.1262503931,0.0,1.0
1998-06-04,41.0,41.81,40.5,41.06,49100,15.7566942093567,16.0679849973952,15.5645394019255,15.7797527862484,127761.570622128,0.0,1.0
1998-06-05,38.88,41.28,38.88,40.5,151900,14.9419578258485,15.8643009015182,14.9419578258485,15.5645394019255,395254.227647683,0.0,1.0
1998-06-08,40.25,40.25,38.88,39.5,175400,15.4684619982099,15.4684619982099,14.9419578258485,15.1802297870632,456402.840878234,0.0,1.0
1998-06-09,42.69,43.25,39.63,40.75,116400,16.4061774584741,16.621390842797,15.2301900369953,15.6606168056411,302880.79063983,0.0,1.0
1998-06-10,41.5,42.25,40.25,42.25,186300,15.9488490167879,16.2370812279346,15.4684619982099,16.2370812279346,484765.389142615,0.0,1.0
1998-06-11,40.13,42.0,39.75,42.0,135400,15.4223448444264,16.1410038242191,15.2763071907787,16.1410038242191,352320.094953894,0.0,1.0
1998-06-12,39.5,40.0,38.88,39.63,244300,15.1802297870632,15.3723845944943,14.9419578258485,15.2301900369953,635685.370732908,0.0,1.0
1998-06-15,39.25,39.97,39.0,39.13,105300,15.0841523833476,15.3608553060485,14.988074979632,15.0380352295641,273997.828645826,0.0,1.0
1998-06-16,37.81,40.5,37.75,40.0,428800,14.5307465379458,15.5645394019255,14.507687961054,15.3723845944943,1115767.03630893,0.0,1.0
1998-06-17,38.0,38.5,37.81,38.38,333100,14.6037653647696,14.7959201722008,14.5307465379458,14.7498030184173,866749.066684947,0.0,1.0
1998-06-18,38.81,39.0,38.0,38.81,270500,14.9150561528081,14.988074979632,14.6037653647696,14.9150561528081,703859.569313354,0.0,1.0
1998-06-19,38.0,38.88,37.63,38.5,258200,14.6037653647696,14.9419578258485,14.4615708072705,14.7959201722008,671854.124941619,0.0,1.0
1998-06-22,38.0,38.59,37.63,37.63,296300,14.6037653647696,14.8305080375384,14.4615708072705,14.4615708072705,770992.940434553,0.0,1.0
1998-06-23,38.13,38.63,38.0,38.38,252800,14.6537256147017,14.8458804221329,14.6037653647696,14.7498030184173,657802.954241833,0.0,1.0
1998-06-24,42.5,42.63,38.5,38.88,1536400,16.3331586316502,16.3831188815823,14.7959201722008,14.9419578258485,3997818.27095393,0.0,1.0
1998-06-25,43.75,44.38,42.5,44.25,745300,16.8135456502282,17.0556607075915,16.3331586316502,17.0057004576594,1939321.76343527,0.0,1.0
1998-06-26,43.25,44.25,43.0,43.63,215000,16.621390842797,17.0057004576594,16.5253134390814,16.7674284964447,559444.75934333,0.0,1.0
1998-06-29,44.19,44.63,42.88,43.0,228400,16.9826418807676,17.1517381113071,16.4791962852979,16.5253134390814,594312.479227985,0.0,1.0
1998-06-30,46.88,48.5,43.75,43.75,577100,18.0164347447474,18.6390163208244,16.8135456502282,16.8135456502282,1501653.81682342,0.0,1.0
1998-07-01,45.5,46.5,45.25,46.5,664100,17.4860874762373,17.8703970910997,17.3900100725217,17.8703970910997,1728033.78920886,0.0,1.0
1998-07-02,45.13,46.13,44.88,46.0,49700,17.3438929187382,17.7282025336006,17.2478155150226,17.6782422836685,129322.811810993,0.0,1.0
1998-07-06,45.63,46.13,45.0,45.0,52900,17.5360477261694,17.7282025336006,17.2939326688061,17.2939326688061,137649.43148494,0.0,1.0
1998-07-07,45.5,46.0,44.88,45.0,87500,17.4860874762373,17.6782422836685,17.2478155150226,17.2939326688061,227681.006709495,0.0,1.0
1998-07-08,46.13,46.38,45.0,45.0,135800,17.7282025336006,17.8242799373162,17.2939326688061,17.2939326688061,353360.922413136,0.0,1.0
1998-07-09,47.13,47.25,46.0,46.0,197200,18.112512148463,18.1586293022464,17.6782422836685,17.6782422836685,513127.937406997,0.0,1.0
1998-07-10,45.38,47.13,45.0,47.13,84500,17.4399703224538,18.112512148463,17.2939326688061,18.112512148463,219874.80076517,0.0,1.0
1998-07-13,44.13,44.88,43.5,44.25,277000,16.9595833038759,17.2478155150226,16.7174682465126,17.0057004576594,720773.015526057,0.0,1.0
1998-07-14,46.0,46.63,44.13,45.0,149900,17.6782422836685,17.9203573410318,16.9595833038759,17.2939326688061,390050.090351466,0.0,1.0
1998-07-15,46.13,46.38,45.0,45.63,45800,17.7282025336006,17.8242799373162,17.2939326688061,17.5360477261694,119174.74408337,0.0,1.0
1998-07-16,46.0,46.25,45.0,46.25,27600,17.6782422836685,17.7743196873841,17.2939326688061,17.7743196873841,71817.0946877949,0.0,1.0
1998-07-17,45.75,46.5,45.38,46.5,36000,17.5821648799529,17.8703970910997,17.4399703224538,17.8703970910997,93674.4713319064,0.0,1.0
1998-07-20,46.63,47.5,45.38,45.38,188400,17.9203573410318,18.254706705962,17.4399703224538,17.4399703224538,490229.733303643,0.0,1.0
1998-07-21,47.63,48.38,46.63,46.63,716200,18.3046669558941,18.5928991670409,17.9203573410318,17.9203573410318,1863601.56577532,0.0,1.0
1998-07-22,45.88,48.25,44.63,48.0,179600,17.632125129885,18.5429389171088,17.1517381113071,18.4468615133932,467331.529200289,0.0,1.0
1998-07-23,45.0,45.88,44.88,45.88,124300,17.2939326688061,17.632125129885,17.2478155150226,17.632125129885,323437.132959889,0.0,1.0
1998-07-24,44.38,45.0,44.25,44.88,145700,17.0556607075915,17.2939326688061,17.0057004576594,17.2478155150226,379121.40202941,0.0,1.0
1998-07-27,43.88,44.06,42.88,43.5,94200,16.8635059001603,16.9326816308355,16.4791962852979,16.7174682465126,245114.866651822,0.0,1.0
1998-07-28,44.25,44.25,43.13,43.5,170900,17.0057004576594,17.0057004576594,16.5752736890135,16.7174682465126,444693.531961744,0.0,1.0
1998-07-29,42.0,44.63,42.0,44.0,320100,16.1410038242191,17.1517381113071,16.1410038242191,16.9096230539438,832922.174259532,0.0,1.0
1998-07-30,44.13,44.13,42.25,43.13,53900,16.9595833038759,16.9595833038759,16.2370812279346,16.5752736890135,140251.500133049,0.0,1.0
1998-07-31,42.75,43.84,42.75,43.75,86300,16.4292360353658,16.8481335155658,16.4292360353658,16.8135456502282,224558.524331765,0.0,1.0
1998-08-03,41.5,43.0,41.0,43.0,107200,15.9488490167879,16.5253134390814,15.7566942093567,16.5253134390814,278941.759077232,0.0,1.0
1998-08-04,40.75,42.5,40.75,42.0,294600,15.6606168056411,16.3331586316502,15.6606168056411,16.1410038242191,766569.423732768,0.0,1.0
1998-08-05,38.5,42.75,37.63,40.88,120000,14.7959201722008,16.4292360353658,14.4615708072705,15.7105770555732,312248.237773021,0.0,1.0
1998-08-06,42.5,42.63,37.75,37.75,300600,16.3331586316502,16.3831188815823,14.507687961054,14.507687961054,782181.83562142,0.0,1.0
1998-08-07,42.13,42.5,41.5,41.75,115700,16.1909640741512,16.3331586316502,15.9488490167879,16.0449264205035,301059.342586154,0.0,1.0
1998-08-10,40.5,42.38,40.5,42.0,119400,15.5645394019255,16.2870414778667,15.5645394019255,16.1410038242191,310686.996584157,0.0,1.0
1998-08-11,39.31,39.88,38.38,38.75,34900,15.1072109602393,15.3262674407109,14.7498030184173,14.8919975759164,90812.1958189871,0.0,1.0
1998-08-12,40.38,40.38,38.38,38.75,163100,15.518422248142,15.518422248142,14.7498030184173,14.8919975759164,424397.396506499,0.0,1.0
1998-08-13,40.25,40.5,39.5,39.88,109400,15.4684619982099,15.5645394019255,15.1802297870632,15.3262674407109,284666.310103072,0.0,1.0
1998-08-14,40.5,41.5,39.75,41.13,381000,15.5645394019255,15.9488490167879,15.2763071907787,15.8066544592888,991388.154929344,0.0,1.0
1998-08-17,41.13,41.75,39.94,40.5,90100,15.8066544592888,16.0449264205035,15.3493260176026,15.5645394019255,234446.385194577,0.0,1.0
1998-08-18,42.0,42.25,41.5,41.5,137200,16.1410038242191,16.2370812279346,15.9488490167879,15.9488490167879,357003.818520487,0.0,1.0
1998-08-19,41.0,41.88,41.0,41.88,132400,15.7566942093567,16.0948866704356,15.7566942093567,16.0948866704356,344513.889009567,0.0,1.0
1998-08-20,38.75,41.0,38.25,41.0,68400,14.8919975759164,15.7566942093567,14.6998427684852,15.7566942093567,177981.495530622,0.0,1.0
1998-08-21,40.5,40.5,37.88,38.0,155500,15.5645394019255,15.5645394019255,14.5576482109861,14.6037653647696,404621.674780874,0.0,1.0
1998-08-24,42.0,42.38,40.5,40.5,239000,16.1410038242191,16.2870414778667,15.5645394019255,15.5645394019255,621894.406897933,0.0,1.0
1998-08-25,41.0,43.38,40.31,42.5,179300,15.7566942093567,16.6713510927291,15.4915205751017,16.3331586316502,466550.908605856,0.0,1.0
1998-08-26,41.5,41.75,40.25,40.75,129800,15.9488490167879,16.0449264205035,15.4684619982099,15.6606168056411,337748.510524484,0.0,1.0
1998-08-27,39.06,39.56,38.5,39.5,51800,15.0111335565237,15.2032883639549,14.7959201722008,15.1802297870632,134787.155972021,0.0,1.0
1998-08-28,39.5,39.88,38.5,38.88,281600,15.1802297870632,15.3262674407109,14.7959201722008,14.9419578258485,732742.531307355,0.0,1.0
1998-08-31,36.75,40.0,36.5,39.0,475300,14.1233783461917,15.3723845944943,14.0273009424761,14.988074979632,1236763.22844597,0.0,1.0
1998-09-01,40.63,40.63,36.5,36.5,285500,15.6144996518576,15.6144996518576,14.0273009424761,14.0273009424761,742890.599034981,0.0,1.0
1998-09-02,42.0,42.56,39.75,40.25,215200,16.1410038242191,16.356217208542,15.2763071907787,15.4684619982099,559965.17307295,0.0,1.0
1998-09-03,43.17,43.5,39.44,41.0,197700,16.590646073608,16.7174682465126,15.1571712101714,15.7566942093567,514428.971731053,0.0,1.0
1998-09-04,41.5,43.0,40.5,43.0,168300,15.9488490167879,16.5253134390814,15.5645394019255,16.5253134390814,437928.153476662,0.0,1.0
1998-09-08,43.31,44.75,42.0,43.0,369100,16.6444494196887,17.1978552650905,16.1410038242191,16.5253134390814,960423.538016854,0.0,1.0
1998-09-09,42.31,43.75,42.06,43.13,187300,16.2601398048264,16.8135456502282,16.1640624011108,16.5752736890135,487367.457790724,0.0,1.0
1998-09-10,41.0,42.0,39.63,41.5,351800,15.7566942093567,16.1410038242191,15.2301900369953,15.9488490167879,915407.750404574,0.0,1.0
1998-09-11,42.13,42.88,41.0,42.13,108600,16.1909640741512,16.4791962852979,15.7566942093567,16.1909640741512,282584.655184584,0.0,1.0
1998-09-14,42.25,42.88,41.88,41.88,184000,16.2370812279346,16.4791962852979,16.0948866704356,16.0948866704356,478780.631251968,0.0,1.0
1998-09-15,42.0,42.0,41.75,41.75,196700,16.1410038242191,16.1410038242191,16.0449264205035,16.0449264205035,511826.903082943,0.0,1.0
1998-09-16,44.0,45.0,41.75,41.75,184400,16.9096230539438,17.2939326688061,16.0449264205035,16.0449264205035,479821.458711209,0.0,1.0
1998-09-17,42.63,43.38,42.0,42.38,104300,16.3831188815823,16.6713510927291,16.1410038242191,16.2870414778667,271395.759997719,0.0,1.0
1998-09-18,43.06,44.0,42.5,43.75,90100,16.5483720159732,16.9096230539438,16.3331586316502,16.8135456502282,234446.385194576,0.0,1.0
1998-09-21,44.88,45.25,40.75,41.5,173300,17.2478155150226,17.3900100725217,15.6606168056411,15.9488490167879,450938.496717206,0.0,1.0
1998-09-22,46.63,47.0,44.63,45.0,299900,17.9203573410318,18.0625518985308,17.1517381113071,17.2939326688061,780360.387567742,0.0,1.0
1998-09-23,49.25,49.5,46.38,46.38,506700,18.9272485319711,19.0233259356867,17.8242799373162,17.8242799373162,1318468.18399659,0.0,1.0
1998-09-24,47.88,49.38,47.75,48.63,493800,18.4007443596097,18.9772087819033,18.3507841096776,18.6889765707565,1284901.49843598,0.0,1.0
1998-09-25,47.25,47.5,46.13,47.25,295000,18.1586293022464,18.254706705962,17.7282025336006,18.1586293022464,767610.251192013,0.0,1.0
1998-09-28,46.63,47.5,46.5,47.0,144900,17.9203573410318,18.254706705962,17.8703970910997,18.0625518985308,377039.747110923,0.0,1.0
1998-09-29,45.81,46.5,45.63,46.13,264500,17.6052234568446,17.8703970910997,17.5360477261694,17.7282025336006,688247.157424703,0.0,1.0
1998-09-30,44.25,46.0,44.25,45.0,124200,17.0057004576594,17.6782422836685,17.0057004576594,17.2939326688061,323176.926095076,0.0,1.0
1998-10-01,40.75,44.0,39.25,44.0,192600,15.6606168056411,16.9096230539438,15.0841523833476,16.9096230539438,501158.4216257,0.0,1.0
1998-10-02,42.38,42.38,40.5,40.75,181800,16.2870414778667,16.2870414778667,15.5645394019255,15.6606168056411,473056.080226129,0.0,1.0
1998-10-05,40.25,42.38,40.25,42.38,98900,15.4684619982099,16.2870414778667,15.4684619982099,16.2870414778667,257344.589297932,0.0,1.0
1998-10-06,38.25,42.63,38.25,42.13,222300,14.6998427684852,16.3831188815823,14.6998427684852,16.1909640741512,578439.860474523,0.0,1.0
1998-10-07,38.88,39.0,37.25,37.88,218000,14.9419578258485,14.988074979632,14.3155331536228,14.5576482109861,567250.965287656,0.0,1.0
1998-10-08,39.75,39.88,36.88,36.88,224900,15.2763071907787,15.3262674407109,14.1733385961238,14.1733385961238,585205.238959606,0.0,1.0
1998-10-09,40.38,40.63,38.88,38.88,234900,15.518422248142,15.6144996518576,14.9419578258485,14.9419578258485,611225.925440691,0.0,1.0
1998-10-12,41.0,42.38,40.5,42.25,102100,15.7566942093567,16.2870414778667,15.5645394019255,16.2370812279346,265671.208971879,0.0,1.0
1998-10-13,39.88,42.25,39.88,41.0,149800,15.3262674407109,16.2370812279346,15.3262674407109,15.7566942093567,389789.883486654,0.0,1.0
1998-10-14,41.25,41.5,39.06,41.0,80100,15.8527716130723,15.9488490167879,15.0111335565237,15.7566942093567,208425.698713492,0.0,1.0
1998-10-15,41.88,43.25,40.25,40.25,66000,16.0948866704356,16.621390842797,15.4684619982099,15.4684619982099,171736.530775162,0.0,1.0
1998-10-16,46.0,46.38,42.0,43.5,172300,17.6782422836685,17.8242799373162,16.1410038242191,16.7174682465126,448336.428069096,0.0,1.0
1998-10-19,47.13,47.63,45.13,45.13,314100,18.112512148463,18.3046669558941,17.3438929187382,17.3438929187382,817309.762370882,0.0,1.0
1998-10-20,51.25,54.0,46.88,48.0,1218500,19.6958677616959,20.7527192025674,18.0164347447474,18.4468615133932,3170620.64772022,0.0,1.0
1998-10-21,52.38,52.88,48.75,52.0,377200,20.1301376264903,20.3222924339215,18.73509372454,19.9840999728426,981500.294066533,0.0,1.0
1998-10-22,54.63,55.0,51.5,52.5,872400,20.9948342599306,21.1370288174297,19.7919451654115,20.1762547802738,2270044.68860987,0.0,1.0
1998-10-23,53.75,54.75,52.25,54.25,344300,20.6566417988518,21.0409514137141,20.0801773765582,20.8487966062829,895892.235543759,0.0,1.0
1998-10-26,52.0,54.25,51.5,54.0,319100,19.9840999728426,20.8487966062829,19.7919451654115,20.7527192025674,830320.105611428,0.0,1.0
1998-10-27,54.0,55.63,52.0,52.0,456100,20.7527192025674,21.379143874793,19.9840999728426,19.9840999728426,1186803.51040229,0.0,1.0
1998-10-28,56.94,57.13,53.38,53.38,480200,21.8825894702627,21.9556082970865,20.5144472413527,20.5144472413527,1249513.36482171,0.0,1.0
1998-10-29,56.94,59.5,56.5,57.0,319100,21.8825894702627,22.8664220843103,21.7134932397232,21.9056480471544,830320.105611426,0.0,1.0
1998-10-30,54.5,57.5,54.13,56.63,157700,20.9448740099985,22.0978028545856,20.8026794524995,21.7634534896554,410346.225806713,0.0,1.0
1998-11-02,60.13,60.25,55.13,55.75,580300,23.1085371416736,23.1546542954571,21.1869890673618,21.4252610285765,1509980.43649737,0.0,1.0
1998-11-03,57.0,59.88,56.88,59.25,807800,21.9056480471544,23.012459737958,21.8595308933709,22.7703446805947,2101951.05394206,0.0,1.0
1998-11-04,57.13,58.0,56.25,57.5,547100,21.9556082970865,22.2899576620168,21.6174158360077,22.0978028545856,1423591.75738017,0.0,1.0
1998-11-05,56.0,56.25,55.0,56.25,382000,21.5213384322921,21.6174158360077,21.1370288174297,21.6174158360077,993990.22357745,0.0,1.0
1998-11-06,56.0,56.88,56.0,56.0,175500,21.5213384322921,21.8595308933709,21.5213384322921,21.5213384322921,456663.047743043,0.0,1.0
1998-11-09,55.94,56.13,53.0,54.25,810000,21.4982798554003,21.5712986822242,20.368409587705,20.8487966062829,2107675.6049679,0.0,1.0
1998-11-10,55.25,56.13,54.75,55.0,82000,21.2331062211453,21.5712986822242,21.0409514137141,21.1370288174297,213369.629144898,0.0,1.0
1998-11-11,54.81,56.13,54.56,55.25,227300,21.0640099906059,21.5712986822242,20.9679325868903,21.2331062211453,591450.203715064,0.0,1.0
1998-11-12,57.0,57.0,54.25,54.25,258200,21.9056480471544,21.9056480471544,20.8487966062829,20.8487966062829,671854.124941619,0.0,1.0
1998-11-13,55.63,57.25,55.63,57.25,78400,21.379143874793,22.00172545087,21.379143874793,22.00172545087,204002.182011707,0.0,1.0
1998-11-16,55.06,56.0,53.63,55.63,313900,21.1600873943215,21.5213384322921,20.6105246450683,21.379143874793,816789.34864126,0.0,1.0
1998-11-17,53.44,54.63,52.0,54.5,245100,20.5375058182444,20.9948342599306,19.9840999728426,20.9448740099985,637767.025651397,0.0,1.0
1998-11-18,58.0,59.75,53.25,54.06,444400,22.2899576620168,22.9624994880259,20.4644869914206,20.7757777794591,1156359.30721942,0.0,1.0
1998-11-19,57.13,59.0,56.75,59.0,109700,21.9556082970865,22.6742672768791,21.8095706434388,22.6742672768791,285446.930697504,0.0,1.0
1998-11-20,57.38,58.0,56.75,56.75,122500,22.0516857008021,22.2899576620168,21.8095706434388,21.8095706434388,318753.409393293,0.0,1.0
1998-11-23,61.5,64.25,57.5,58.0,609300,23.635041314035,24.6918927549065,22.0978028545856,22.2899576620168,1585440.42729252,0.0,1.0
1998-11-24,60.63,62.75,60.63,62.75,591400,23.3006919491048,24.115428332613,23.3006919491048,24.115428332613,1538863.39849137,0.0,1.0
1998-11-25,61.25,61.75,60.5,60.5,94300,23.5389639103194,23.7311187177506,23.2507316991727,23.2507316991727,245375.073516633,0.0,1.0
1998-11-27,61.88,62.75,61.0,61.38,48700,23.7810789676827,24.115428332613,23.4428865066039,23.5889241602516,126720.743162885,0.0,1.0
1998-11-30,62.75,65.0,61.75,62.0,333400,24.115428332613,24.9801249660533,23.7311187177506,23.8271961214662,867529.687279378,0.0,1.0
1998-12-01,64.63,64.63,62.38,62.5,182000,24.8379304085542,24.8379304085542,23.9732337751139,24.0193509288974,473576.49395575,0.0,1.0
1998-12-02,63.13,64.63,63.13,63.5,199400,24.2614659862607,24.8379304085542,24.2614659862607,24.4036605437598,518852.488432837,0.0,1.0
1998-12-03,61.0,63.25,61.0,62.38,108700,23.4428865066039,24.3075831400442,23.4428865066039,23.9732337751139,282844.862049395,0.0,1.0
1998-12-04,60.06,62.38,59.06,62.38,247000,23.0816354686332,23.9732337751139,22.6973258537709,23.9732337751139,642710.956082804,0.0,1.0
1998-12-07,67.63,67.63,59.5,60.63,617800,25.9908592531413,25.9908592531413,22.8664220843103,23.3006919491048,1607558.01080144,0.0,1.0
1998-12-08,72.13,76.0,71.0,72.75,1119700,27.7202525200219,29.2075307295392,27.2859826552274,27.9585244812366,2913536.2652871,0.0,1.0
1998-12-09,70.25,74.0,70.0,73.5,419600,26.9977504440807,28.4389114998145,26.9016730403651,28.2467566923833,1091828.00474633,0.0,1.0
1998-12-10,67.25,71.5,67.25,71.5,216800,25.8448215994936,27.4781374626586,25.8448215994936,27.4781374626586,564128.482909926,0.0,1.0
1998-12-11,68.56,70.28,67.25,67.63,158100,26.3482671949633,27.0092797325265,25.8448215994936,25.9908592531413,411387.053265956,0.0,1.0
1998-12-14,67.56,69.75,67.25,67.25,48100,25.9639575801009,26.8055956366495,25.8448215994936,25.8448215994936,125159.50197402,0.0,1.0
1998-12-15,67.0,69.0,66.38,69.0,190000,25.748744195778,26.5173634255027,25.5104722345633,26.5173634255027,494393.043140618,0.0,1.0
1998-12-16,65.88,67.5,65.5,67.5,137300,25.3183174271322,25.9408990032092,25.1722797734845,25.9408990032092,357264.025385298,0.0,1.0
1998-12-17,68.75,68.88,64.38,65.78,227000,26.4212860217871,26.4712462717192,24.7418530048386,25.2798864656459,590669.583120633,0.0,1.0
1998-12-18,69.5,70.0,68.31,69.13,310900,26.7095182329339,26.9016730403651,26.2521897912477,26.5673236754348,808983.142696937,0.0,1.0
1998-12-21,72.38,73.0,69.0,70.0,470100,27.8163299237375,28.0546018849522,26.5173634255027,26.9016730403651,1223232.47147581,0.0,1.0
1998-12-22,70.75,72.38,69.25,71.88,59800,27.1899052515119,27.8163299237375,26.6134408292183,27.6241751163063,155603.705156889,0.0,1.0
1998-12-23,72.0,73.31,70.38,70.5,121200,27.6702922700898,28.1737378655595,27.0477106940128,27.0938278477963,315370.720150752,0.0,1.0
1998-12-24,70.25,73.13,69.88,71.5,62500,26.9977504440807,28.1045621348843,26.8555558865816,27.4781374626586,162629.290506782,0.0,1.0
1998-12-28,71.75,73.0,69.88,69.88,134400,27.5742148663742,28.0546018849522,26.8555558865816,26.8555558865816,349718.026305784,0.0,1.0
1998-12-29,74.38,74.63,71.5,73.0,115400,28.5849491534622,28.6810265571778,27.4781374626586,28.0546018849522,300278.721991723,0.0,1.0
1998-12-30,75.0,75.5,73.0,73.0,104000,28.8232211146769,29.0153759221081,28.0546018849522,28.0546018849522,270615.139403285,0.0,1.0
1998-12-31,79.0,79.0,74.0,74.0,121200,30.3604595741263,30.3604595741263,28.4389114998145,28.4389114998145,315370.720150752,0.0,1.0
1999-01-04,71.25,76.0,70.5,75.0,424000,27.382060058943,29.2075307295392,27.0938278477963,28.8232211146769,1103277.10679801,0.0,1.0
1999-01-05,68.38,71.38,68.0,70.38,259600,26.2790914642881,27.4320203088751,26.1330538106404,27.0477106940128,675497.021048969,0.0,1.0
1999-01-06,68.47,71.38,65.88,69.5,349200,26.3136793296257,27.4320203088751,25.3183174271322,26.7095182329339,908642.371919492,0.0,1.0
1999-01-07,67.69,68.63,66.5,68.0,152300,26.013917830033,26.3751688680037,25.5565893883468,26.1330538106404,396295.055106927,0.0,1.0
1999-01-08,68.0,70.5,66.25,67.63,617700,26.1330538106404,27.0938278477963,25.4605119846312,25.9908592531413,1607297.80393663,0.0,1.0
1999-01-11,68.0,68.88,67.0,67.63,338700,26.1330538106404,26.4712462717192,25.748744195778,25.9908592531413,881320.651114352,0.0,1.0
1999-01-12,67.88,70.38,66.5,68.0,251500,26.0869366568569,27.0477106940128,25.5565893883468,26.1330538106404,654420.264999291,0.0,1.0
1999-01-13,71.69,71.88,65.75,66.31,230300,27.5511562894825,27.6241751163063,25.2683571772001,25.483570561523,599256.40965939,0.0,1.0
1999-01-14,71.75,75.5,71.22,72.0,353000,27.5742148663742,29.0153759221081,27.3705307704972,27.6702922700898,918530.232782305,0.0,1.0
1999-01-15,72.75,75.13,70.75,71.94,215400,27.9585244812366,28.873181364609,27.1899052515119,27.6472336931981,560485.586802573,0.0,1.0
1999-01-19,74.75,76.25,73.5,73.5,576700,28.7271437109613,29.3036081332548,28.2467566923833,28.2467566923833,1500612.98936418,0.0,1.0
1999-01-20,72.25,75.63,72.0,75.5,398400,27.7663696738054,29.0653361720402,27.6702922700898,29.0153759221081,1036664.14940643,0.0,1.0
1999-01-21,67.25,74.0,66.38,73.5,770700,25.8448215994936,28.4389114998145,25.5104722345633,28.2467566923833,2005414.30709723,0.0,1.0
1999-01-22,69.88,70.63,68.0,69.25,478000,26.8555558865816,27.1437880977284,26.1330538106404,26.6134408292183,1243788.81379587,0.0,1.0
1999-01-25,69.63,70.75,67.63,70.75,237500,26.759478482866,27.1899052515119,25.9908592531413,27.1899052515119,617991.303925772,0.0,1.0
1999-01-26,72.06,72.25,69.63,69.63,341100,27.6933508469815,27.7663696738054,26.759478482866,26.759478482866,887565.615869815,0.0,1.0
1999-01-27,74.25,74.94,72.5,73.0,541800,28.5349889035301,28.8001625377851,27.862447077521,28.0546018849522,1409800.79354519,0.0,1.0
1999-01-28,74.13,74.63,73.13,73.88,566000,28.4888717497466,28.6810265571778,28.1045621348843,28.392794346031,1472770.85482942,0.0,1.0
1999-01-29,74.88,75.38,73.25,73.63,222800,28.7771039608934,28.9692587683246,28.1506792886677,28.2967169423154,579740.894798576,0.0,1.0
1999-02-01,79.13,79.88,76.63,77.0,381900,30.4104198240584,30.6986520352052,29.4496457869025,29.5918403444016,993730.016712641,0.0,1.0
1999-02-02,79.0,79.13,77.38,79.13,186000,30.3604595741263,30.4104198240584,29.7378779980493,30.4104198240584,483984.768548184,0.0,1.0
1999-02-03,83.25,83.25,78.0,79.25,167800,31.9937754372913,31.9937754372913,29.976149959264,30.4565369778419,436627.119152609,0.0,1.0
1999-02-04,81.75,84.31,81.75,83.0,302700,31.4173110149978,32.4011436290454,31.4173110149978,31.8976980335757,787646.179782447,0.0,1.0
1999-02-05,77.63,81.63,77.0,81.63,225400,29.8339554017649,31.3711938612143,29.5918403444016,31.3711938612143,586506.273283658,0.0,1.0
1999-02-08,76.63,78.0,75.0,77.0,232000,29.4496457869025,29.976149959264,28.8232211146769,29.5918403444016,603679.926361175,0.0,1.0
1999-02-09,74.81,76.75,74.81,76.0,230600,28.750202287853,29.495762940686,28.750202287853,29.2075307295392,600037.030253824,0.0,1.0
1999-02-10,76.38,77.0,72.69,74.0,251000,29.3535683831869,29.5918403444016,27.9354659043448,28.4389114998145,653119.230675237,0.0,1.0
1999-02-11,80.13,80.25,75.25,75.25,177100,30.7947294389208,30.8408465927043,28.9192985183925,28.9192985183925,460826.357580017,0.0,1.0
1999-02-12,75.88,80.0,75.88,80.0,49400,29.1614135757558,30.7447691889887,29.1614135757558,30.7447691889887,128542.19121656,0.0,1.0
1999-02-16,77.0,78.13,75.88,75.88,46900,29.5918403444016,30.0261102091961,29.1614135757558,29.1614135757558,122037.019596289,0.0,1.0
1999-02-17,76.06,77.0,75.63,76.5,68300,29.230589306431,29.5918403444016,29.0653361720402,29.3996855369704,177721.288665811,0.0,1.0
1999-02-18,79.75,79.75,75.13,75.75,99800,30.6486917852731,30.6486917852731,28.873181364609,29.1114533258236,259686.451081229,0.0,1.0
1999-02-19,77.94,80.0,77.63,79.88,114900,29.9530913823722,30.7447691889887,29.8339554017649,30.6986520352052,298977.687667668,0.0,1.0
1999-02-22,78.25,78.88,77.63,77.94,149600,30.0722273629795,30.3143424203428,29.8339554017649,29.9530913823722,389269.469757034,0.0,1.0
1999-02-23,79.0,79.56,78.0,79.13,180100,30.3604595741263,30.5756729584492,29.976149959264,30.4104198240584,468632.563524343,0.0,1.0
1999-02-24,75.75,79.38,75.75,78.5,198800,29.1114533258236,30.506497227774,29.1114533258236,30.1683047666951,517291.247243973,0.0,1.0
1999-02-25,72.63,77.0,72.0,77.0,491500,27.9124073274531,29.5918403444016,27.6702922700898,29.5918403444016,1278916.74054533,0.0,1.0
1999-02-26,71.25,72.88,69.75,72.88,295200,27.382060058943,28.0084847311687,26.8055956366495,28.0084847311687,768130.664921634,0.0,1.0
1999-03-01,71.75,72.0,67.5,69.0,220700,27.5742148663742,27.6702922700898,25.9408990032092,26.5173634255027,574276.550637549,0.0,1.0
1999-03-02,72.25,74.0,72.0,72.0,92600,27.7663696738054,28.4389114998145,27.6702922700898,27.6702922700898,240951.556814848,0.0,1.0
1999-03-03,69.0,73.75,68.63,72.38,93500,26.5173634255027,28.3428340960989,26.3751688680037,27.8163299237375,243293.418598146,0.0,1.0
1999-03-04,72.25,74.0,69.0,69.75,185500,27.7663696738054,28.4389114998145,26.5173634255027,26.8055956366495,482683.734224129,0.0,1.0
1999-03-05,70.13,73.19,69.75,73.19,175500,26.9516332902972,28.127620711776,26.8055956366495,28.127620711776,456663.047743044,0.0,1.0
1999-03-08,35.5,38.0,34.88,35.13,284500,27.2859826552274,29.2075307295392,26.8094387327981,27.0015935402293,370144.265193436,0.0,2.0
1999-03-09,36.25,36.94,35.25,35.25,694600,27.862447077521,28.392794346031,27.0938278477963,27.0938278477963,903698.441488086,0.0,1.0
1999-03-10,36.25,36.63,35.75,36.63,620400,27.862447077521,28.1545223848164,27.4781374626586,28.1545223848164,807161.69464326,0.0,1.0
1999-03-11,36.25,37.25,36.13,36.63,477800,27.862447077521,28.6310663072457,27.770212769954,28.1545223848164,621634.200033123,0.0,1.0
1999-03-12,35.5,36.88,35.25,36.25,667000,27.2859826552274,28.3466771922476,27.0938278477963,27.862447077521,867789.89414419,0.0,1.0
1999-03-15,35.31,35.75,34.0,35.25,725100,27.1399450015798,27.4781374626586,26.1330538106404,27.0938278477963,943379.98837174,0.0,1.0
1999-03-16,33.38,35.38,33.25,34.63,1805300,25.656509888211,27.1937483476605,25.5565893883468,26.6172839253669,2348757.26521515,0.0,1.0
1999-03-17,34.09,34.25,31.13,33.5,1272900,26.2022295413156,26.3252086180715,23.9271166213304,25.748744195778,1656086.59108866,0.0,1.0
1999-03-18,36.38,37.5,33.63,33.63,956100,27.9623675773852,28.8232211146769,25.8486646956422,25.8486646956422,1243918.91722827,0.0,1.0
1999-03-19,33.69,37.0,33.25,36.88,489700,25.8947818494257,28.4389114998145,25.5565893883468,28.3466771922476,637116.508489369,0.0,1.0
1999-03-22,32.88,34.25,32.63,34.06,289100,25.2722002733487,26.3252086180715,25.0800454659175,26.1791709644239,376129.023084085,0.0,1.0
1999-03-23,31.75,32.75,31.31,32.63,947800,24.4036605437598,25.1722797734845,24.0654680826809,25.0800454659175,1233120.33233862,0.0,1.0
1999-03-24,32.75,34.0,31.13,32.88,761300,25.1722797734845,26.1330538106404,23.9271166213304,25.2722002733487,990477.430902504,0.0,1.0
1999-03-25,36.0,36.5,33.88,34.0,382900,27.6702922700898,28.0546018849522,26.0408195030734,26.1330538106404,498166.042680375,0.0,1.0
1999-03-26,35.25,35.63,34.38,35.19,304100,27.0938278477963,27.3859031550917,26.4251291179358,27.0477106940128,395644.537944899,0.0,1.0
1999-03-29,36.63,36.88,35.0,36.0,233800,28.1545223848164,28.3466771922476,26.9016730403651,27.6702922700898,304181.824963885,0.0,1.0
1999-03-30,39.94,40.13,36.0,36.13,475600,30.6986520352052,30.8446896888529,27.6702922700898,27.770212769954,618771.924520204,0.0,1.0
1999-03-31,39.44,40.25,39.25,39.5,346400,30.3143424203428,30.9369239964198,30.1683047666951,30.3604595741263,450678.289852395,0.0,1.0
1999-04-01,45.0,45.75,39.5,40.63,410200,34.5878653376123,35.1643297599058,30.3604595741263,31.2289993037152,533684.279727055,0.0,1.0
1999-04-05,42.13,46.25,40.56,46.13,521900,32.3819281483023,35.5486393747682,31.1751959576345,35.4564050672012,679009.813723917,0.0,1.0
1999-04-06,45.0,45.0,39.88,42.0,317100,34.5878653376123,34.5878653376123,30.6525348814217,32.2820076484381,412557.984157604,0.0,1.0
1999-04-07,40.0,45.0,40.0,45.0,611400,30.7447691889887,34.5878653376123,30.7447691889887,34.5878653376123,795452.385726772,0.0,1.0
1999-04-08,37.03,40.69,36.25,39.75,399700,28.4619700767063,31.2751164574987,27.862447077521,30.5526143815575,520023.419324486,0.0,1.0
1999-04-09,39.38,39.63,35.25,36.0,445900,30.2682252665593,30.4603800739905,27.0938278477963,27.6702922700898,580131.205095794,0.0,1.0
1999-04-12,38.63,39.13,36.81,39.06,287600,29.6917608442658,30.0760704591282,28.2928738461668,30.0222671130474,374177.471598004,0.0,1.0
1999-04-13,35.16,38.5,34.38,38.38,457400,27.024652117121,29.5918403444016,26.4251291179358,29.4996060368346,595093.099822418,0.0,1.0
1999-04-14,37.0,37.75,35.13,36.0,416000,28.4389114998145,29.0153759221081,27.0015935402293,27.6702922700898,541230.278806571,0.0,1.0
1999-04-15,37.5,38.0,36.88,37.63,240200,28.8232211146769,29.2075307295392,28.3466771922476,28.9231416145411,312508.444637832,0.0,1.0
1999-04-16,37.75,40.5,37.5,38.25,186300,29.0153759221081,31.129078803851,28.8232211146769,29.3996855369704,242382.694571308,0.0,1.0
1999-04-19,35.59,43.63,34.75,43.25,683900,27.3551583859027,33.5348569928894,26.7095182329339,33.242781685594,889777.374220705,0.0,1.0
1999-04-20,37.0,38.0,35.5,36.5,365500,28.4389114998145,29.2075307295392,27.2859826552274,28.0546018849522,475528.045441831,0.0,1.0
1999-04-21,38.44,39.38,37.0,39.38,549600,29.5457231906181,30.2682252665593,28.4389114998145,30.2682252665593,715048.46450022,0.0,1.0
1999-04-22,34.5,40.5,32.63,40.5,1401500,26.5173634255027,31.129078803851,25.0800454659175,31.129078803851,1823399.60516204,0.0,1.0
1999-04-23,39.56,39.63,35.5,37.0,1299500,30.4065767279098,30.4603800739905,27.2859826552274,28.4389114998145,1690694.10410851,0.0,1.0
1999-04-26,41.0,42.38,39.0,39.75,536500,31.5133884187134,32.5740829557335,29.976149959264,30.5526143815575,698004.914855108,0.0,1.0
1999-04-27,41.25,41.63,39.0,41.63,327200,31.7055432261446,31.99761853344,29.976149959264,31.99761853344,425698.430830552,0.0,1.0
1999-04-28,40.5,41.38,40.5,40.88,175500,31.129078803851,31.8054637260088,31.129078803851,31.4211541111464,228331.523871522,0.0,1.0
1999-04-29,39.19,41.25,38.63,41.13,152100,30.1221876129116,31.7055432261446,29.6917608442658,31.6133089185776,197887.320688653,0.0,1.0
1999-04-30,38.63,41.0,38.0,39.88,180500,29.6917608442658,31.5133884187134,29.2075307295392,30.6525348814217,234836.695491793,0.0,1.0
1999-05-03,37.5,39.69,36.75,38.5,352000,28.8232211146769,30.506497227774,28.2467566923833,29.5918403444016,457964.082067098,0.0,1.0
1999-05-04,36.63,37.94,36.5,37.0,369900,28.1545223848164,29.1614135757558,28.0546018849522,28.4389114998145,481252.596467669,0.0,1.0
1999-05-05,37.06,37.88,36.0,36.63,370200,28.485028653598,29.1152964219723,27.6702922700898,28.1545223848164,481642.906764886,0.0,1.0
1999-05-06,37.75,38.88,36.88,37.88,1166000,29.0153759221081,29.883915651697,28.3466771922476,29.1152964219723,1517006.02184726,0.0,1.0
1999-05-07,41.63,41.63,37.75,38.75,873700,31.99761853344,31.99761853344,29.0153759221081,29.7839951518328,1136713.6889262,0.0,1.0
1999-05-10,37.75,40.94,37.5,40.94,706500,29.0153759221081,31.4672712649299,28.8232211146769,31.4672712649299,919180.749944331,0.0,1.0
1999-05-11,37.75,38.13,37.31,37.44,438200,29.0153759221081,29.3074512294035,28.6771834610292,28.7771039608934,570113.240800574,0.0,1.0
1999-05-12,37.38,38.0,36.38,38.0,520700,28.7309868071099,29.2075307295392,27.9623675773852,29.2075307295392,677448.572535052,0.0,1.0
1999-05-13,38.5,39.63,34.5,37.25,1284900,29.5918403444016,30.4603800739905,26.5173634255027,28.6310663072457,1671699.00297731,0.0,1.0
1999-05-14,37.63,38.25,37.13,37.5,244000,28.9231416145411,29.3996855369704,28.5388319996787,28.8232211146769,317452.375069238,0.0,1.0
1999-05-17,37.25,38.13,35.88,38.13,296800,28.6310663072457,29.3074512294035,27.5780579625228,29.3074512294035,386146.987379303,0.0,1.0
1999-05-18,38.13,38.63,37.06,37.5,380400,29.3074512294035,29.6917608442658,28.485028653598,28.8232211146769,494913.456870238,0.0,1.0
1999-05-19,39.63,39.75,37.81,38.63,599500,30.4603800739905,30.5526143815575,29.0614930758915,29.6917608442658,779970.077270527,0.0,1.0
1999-05-20,38.25,40.0,38.25,40.0,437000,29.3996855369704,30.7447691889887,29.3996855369704,30.7447691889887,568551.99961171,0.0,1.0
1999-05-21,37.0,38.63,36.75,38.63,245300,28.4389114998145,29.6917608442658,28.2467566923833,29.6917608442658,319143.719690509,0.0,1.0
1999-05-24,34.5,37.38,34.5,37.31,298200,26.5173634255027,28.7309868071099,26.5173634255027,28.6771834610292,387968.43543298,0.0,1.0
1999-05-25,33.56,35.88,33.38,34.69,392000,25.7948613495615,27.5780579625228,25.656509888211,26.6634010791504,510005.455029268,0.0,1.0
1999-05-26,33.75,34.63,33.38,33.38,239800,25.9408990032092,26.6172839253669,25.656509888211,25.656509888211,311988.030908211,0.0,1.0
1999-05-27,31.5,34.0,31.5,34.0,338600,24.2115057363286,26.1330538106404,24.2115057363286,26.1330538106404,440530.222124771,0.0,1.0
1999-05-28,31.94,33.13,31.75,32.25,470200,24.5496981974075,25.4643550807799,24.4036605437598,24.7879701586221,611746.33917031,0.0,1.0
1999-06-01,25.5,32.63,25.25,32.5,2204500,19.5997903579803,25.0800454659175,19.4076355505491,24.9801249660533,2868130.1673776,0.0,1.0
1999-06-02,28.31,29.25,25.88,28.31,3440600,21.7596103935067,22.482112469448,19.8918656652757,21.7596103935067,4476338.69534108,0.0,1.0
1999-06-03,27.75,28.75,27.63,28.5,744800,21.3291836248609,22.0978028545856,21.2369493172939,21.9056480471544,969010.36455561,0.0,1.0
1999-06-04,25.31,28.13,25.13,28.13,663300,19.4537527043326,21.6212589321563,19.3154012429821,21.6212589321563,862976.067145187,0.0,1.0
1999-06-07,26.25,26.5,23.63,25.44,1590500,20.1762547802738,20.368409587705,18.1624723983951,19.5536732041968,2069295.0924083,0.0,1.0
1999-06-08,23.75,26.88,23.5,26.75,1294000,18.254706705962,20.6604848950004,18.0625518985308,20.5605643951362,1683538.41532621,0.0,1.0
1999-06-09,25.88,25.88,24.75,25.13,949800,19.8918656652757,19.8918656652757,19.0233259356867,19.3154012429821,1235722.40098673,0.0,1.0
1999-06-10,24.75,25.88,24.63,25.88,741100,19.0233259356867,19.8918656652757,18.9310916281198,19.8918656652757,964196.537556611,0.0,1.0
1999-06-11,25.44,26.13,25.0,25.25,1521900,19.5536732041968,20.0840204727068,19.2154807431179,19.4076355505491,1980044.13777817,0.0,1.0
1999-06-14,24.5,25.63,24.38,25.5,638200,18.8311711282556,19.6997108578445,18.7389368206886,19.5997903579803,830320.105611425,0.0,1.0
1999-06-15,25.0,25.13,24.38,24.5,610300,19.2154807431179,19.3154012429821,18.7389368206886,18.8311711282556,794021.247970313,0.0,1.0
1999-06-16,25.25,25.63,25.13,25.44,753600,19.4076355505491,19.6997108578445,19.3154012429821,19.5536732041968,980459.466607288,0.0,1.0
1999-06-17,25.56,26.13,25.0,25.31,1131300,19.6459075117638,20.0840204727068,19.2154807431179,19.4537527043326,1471860.13080258,0.0,1.0
1999-06-18,25.88,26.5,24.88,26.44,1500600,19.8918656652757,20.368409587705,19.1232464355509,20.3222924339215,1952332.10667581,0.0,1.0
1999-06-21,26.13,26.38,25.5,26.38,939000,20.0840204727068,20.276175280138,19.5997903579803,20.276175280138,1221671.23028695,0.0,1.0
1999-06-22,27.38,28.38,25.88,26.13,1274600,21.0447945098627,21.8134137395875,19.8918656652757,20.0840204727068,1658298.34943956,0.0,1.0
1999-06-23,26.0,27.38,25.75,27.19,929800,19.9840999728426,21.0447945098627,19.7919451654115,20.898756856215,1209701.71450565,0.0,1.0
1999-06-24,24.0,26.13,23.69,26.0,1280900,18.4468615133932,20.0840204727068,18.2085895521785,19.9840999728426,1666494.8656811,0.0,1.0
1999-06-25,23.44,24.81,23.38,24.31,879700,18.0164347447474,19.0694430894702,17.9703175909639,18.6851334746079,1144519.89487053,0.0,1.0
1999-06-28,24.13,24.13,23.44,24.13,667200,18.5467820132574,18.5467820132574,18.0164347447474,18.5467820132574,868050.101009001,0.0,1.0
1999-06-29,26.69,26.75,24.06,24.25,855200,20.5144472413527,20.5605643951362,18.4929786671767,18.6390163208244,1112644.5539312,0.0,1.0
1999-06-30,26.19,27.25,25.56,26.94,1428900,20.1301376264903,20.9448740099985,19.6459075117638,20.7066020487839,1859047.94564113,0.0,1.0
1999-07-01,28.19,29.75,26.25,26.31,1235300,21.6673760859398,22.8664220843103,20.1762547802738,20.2223719340573,1607167.70050422,0.0,1.0
1999-07-02,28.5,31.5,27.88,29.5,1254100,21.9056480471544,24.2115057363286,21.4291041247251,22.6742672768791,1631627.14579644,0.0,1.0
1999-07-06,28.63,29.75,28.38,29.63,892500,22.0055685470186,22.8664220843103,21.8134137395875,22.7741877767434,1161173.13421843,0.0,1.0
1999-07-07,29.13,29.31,28.56,29.19,295500,22.389878161881,22.5282296232314,21.9517652009379,22.4359953156645,384455.642758033,0.0,1.0
1999-07-08,29.94,31.69,28.88,29.0,643400,23.012459737958,24.3575433899763,22.1977233544498,22.2899576620168,837085.484096509,0.0,1.0
1999-07-09,29.13,30.25,28.88,29.94,732500,22.389878161881,23.2507316991727,22.1977233544498,23.012459737958,953007.642369743,0.0,1.0
1999-07-12,27.63,30.0,27.5,29.31,582800,21.2369493172939,23.0585768917415,21.1370288174297,22.5282296232314,758242.804058822,0.0,1.0
1999-07-13,27.81,28.0,27.0,27.69,461000,21.3753007786444,21.5213384322921,20.7527192025674,21.2830664710774,599776.823389011,0.0,1.0
1999-07-14,26.88,28.25,25.75,28.13,890100,20.6604848950004,21.7134932397232,19.7919451654115,21.6212589321563,1158050.65184069,0.0,1.0
1999-07-15,26.94,27.75,26.5,26.5,708600,20.7066020487839,21.3291836248609,20.368409587705,20.368409587705,921912.922024845,0.0,1.0
1999-07-16,27.88,29.0,27.5,28.06,375600,21.4291041247251,22.2899576620168,21.1370288174297,21.5674555860755,488668.492114779,0.0,1.0
1999-07-19,27.75,28.75,27.38,28.5,138700,21.3291836248609,22.0978028545856,21.0447945098627,21.9056480471544,180453.460746325,0.0,1.0
1999-07-20,28.06,28.38,27.44,28.0,519600,21.5674555860755,21.8134137395875,21.0909116636462,21.5213384322921,676017.434778593,0.0,1.0
1999-07-21,29.25,29.63,28.13,28.5,333300,22.482112469448,22.7741877767434,21.6212589321563,21.9056480471544,433634.740207283,0.0,1.0
1999-07-22,26.63,30.25,26.63,29.25,1391400,20.4683300875692,23.2507316991727,20.4683300875692,22.482112469448,1810259.15848909,0.0,1.0
1999-07-23,25.0,27.75,24.75,27.5,1035700,19.2154807431179,21.3291836248609,19.0233259356867,21.1370288174297,1347481.24942299,0.0,1.0
1999-07-26,24.75,25.88,24.75,25.5,396800,19.0233259356867,19.8918656652757,19.0233259356867,19.5997903579803,516250.41978473,0.0,1.0
1999-07-27,24.75,25.94,24.63,25.5,682200,19.0233259356867,19.9379828190592,18.9310916281198,19.5997903579803,887565.615869815,0.0,1.0
1999-07-28,23.25,25.0,23.0,24.88,1357500,17.8703970910997,19.2154807431179,17.6782422836685,19.1232464355509,1766154.09490365,0.0,1.0
1999-07-29,22.63,23.5,22.5,23.5,572100,17.3938531686703,18.0625518985308,17.2939326688061,18.0625518985308,744321.736791442,0.0,1.0
1999-07-30,22.25,23.5,20.5,23.5,1333400,17.1017778613749,18.0625518985308,15.7566942093567,18.0625518985308,1734799.16769395,0.0,1.0
1999-08-02,20.94,22.69,20.94,22.13,828000,16.0948866704356,17.4399703224538,16.0948866704356,17.009543553808,1077256.42031692,0.0,1.0
1999-08-03,21.44,22.0,21.06,21.56,1127500,16.4791962852979,16.9096230539438,16.1871209780025,16.5714305928649,1466916.20037118,0.0,1.0
1999-08-04,20.31,22.19,20.25,21.81,1172000,15.610656555709,17.0556607075915,15.5645394019255,16.7635854002961,1524812.22779159,0.0,1.0
1999-08-05,21.0,22.0,20.5,21.5,949100,16.1410038242191,16.9096230539438,15.7566942093567,16.5253134390814,1234811.67695989,0.0,1.0
1999-08-06,21.25,21.81,20.5,21.0,586800,16.3331586316502,16.7635854002961,15.7566942093567,16.1410038242191,763446.941355039,0.0,1.0
1999-08-09,21.56,22.25,21.13,21.38,532800,16.5714305928649,17.1017778613749,16.2409243240833,16.4330791315144,693191.087856107,0.0,1.0
1999-08-10,20.94,22.5,20.69,21.75,1018600,16.0948866704356,17.2939326688061,15.9027318630044,16.7174682465126,1325233.56248166,0.0,1.0
1999-08-11,22.19,22.75,21.5,21.88,1259800,17.0556607075915,17.4860874762373,16.5253134390814,16.8173887463768,1639043.04144355,0.0,1.0
1999-08-12,23.13,24.0,22.63,22.94,702600,17.7781627835327,18.4468615133932,17.3938531686703,17.632125129885,914106.71608052,0.0,1.0
1999-08-13,24.75,25.0,23.63,23.75,859100,19.0233259356867,19.2154807431179,18.1624723983951,18.254706705962,1117718.58779501,0.0,1.0
1999-08-16,25.63,26.38,24.75,24.88,516900,19.6997108578445,20.276175280138,19.0233259356867,19.1232464355509,672504.642103645,0.0,1.0
1999-08-17,27.38,27.75,25.56,26.09,860100,21.0447945098627,21.3291836248609,19.6459075117638,20.0532757035179,1119019.62211907,0.0,1.0
1999-08-18,25.72,27.0,25.63,27.0,731600,19.7688865885197,20.7527192025674,19.6997108578445,20.7527192025674,951836.711478095,0.0,1.0
1999-08-19,24.81,25.38,24.25,25.31,659100,19.0694430894702,19.5075560504133,18.6390163208244,19.4537527043326,857511.722984161,0.0,1.0
1999-08-20,25.0,25.38,24.5,24.81,248400,19.2154807431179,19.5075560504133,18.8311711282556,19.0694430894702,323176.926095078,0.0,1.0
1999-08-23,24.66,25.5,24.5,25.25,462100,18.9541502050115,19.5997903579803,18.8311711282556,19.4076355505491,601207.961145472,0.0,1.0
1999-08-24,23.38,24.88,23.0,24.88,902200,17.9703175909639,19.1232464355509,17.6782422836685,19.1232464355509,1173793.16716175,0.0,1.0
1999-08-25,23.0,23.44,22.5,23.38,598500,17.6782422836685,18.0164347447474,17.2939326688061,17.9703175909639,778669.042946472,0.0,1.0
1999-08-26,23.69,24.25,22.81,22.94,458400,18.2085895521785,18.6390163208244,17.5322046300208,17.632125129885,596394.134146472,0.0,1.0
1999-08-27,23.44,23.88,23.38,23.88,196000,18.0164347447474,18.3546272058262,17.9703175909639,18.3546272058262,255002.727514634,0.0,1.0
1999-08-30,23.38,23.88,23.25,23.69,1090600,17.9703175909639,18.3546272058262,17.8703970910997,18.2085895521785,1418908.03381357,0.0,1.0
1999-08-31,22.56,23.5,22.56,23.06,300500,17.3400498225896,18.0625518985308,17.3400498225896,17.724359437452,390960.814378304,0.0,1.0
1999-09-01,22.44,22.75,21.88,22.75,296000,17.2478155150226,17.4860874762373,16.8173887463768,17.4860874762373,385106.159920061,0.0,1.0
1999-09-02,22.0,22.5,22.0,22.25,160800,16.9096230539438,17.2939326688061,16.9096230539438,17.1017778613749,209206.319307924,0.0,1.0
1999-09-03,23.0,23.5,22.13,22.44,508800,17.6782422836685,18.0625518985308,17.009543553808,17.2478155150226,661966.264078805,0.0,1.0
1999-09-07,23.0,23.38,22.63,23.25,396000,17.6782422836685,17.9703175909639,17.3938531686703,17.8703970910997,515209.592325485,0.0,1.0
1999-09-08,23.38,23.56,23.06,23.25,943600,17.9703175909639,18.1086690523143,17.724359437452,17.8703970910997,1227655.98817759,0.0,1.0
1999-09-09,23.88,24.75,23.38,23.38,725300,18.3546272058262,19.0233259356867,17.9703175909639,17.9703175909639,943640.195236554,0.0,1.0
1999-09-10,24.31,24.5,23.56,24.0,1329900,18.6851334746079,18.8311711282556,18.1086690523143,18.4468615133932,1730245.54755975,0.0,1.0
1999-09-13,24.0,24.5,23.5,24.5,242300,18.4468615133932,18.8311711282556,18.0625518985308,18.8311711282556,315240.616718346,0.0,1.0
1999-09-14,24.63,24.94,23.88,24.0,567700,18.9310916281198,19.1693635893344,18.3546272058262,18.4468615133932,738597.1857656,0.0,1.0
1999-09-15,23.25,24.94,22.25,24.91,760300,17.8703970910997,19.1693635893344,17.1017778613749,19.1463050124427,989176.396578449,0.0,1.0
1999-09-16,22.88,23.94,22.5,23.88,560100,17.5860079761015,18.4007443596097,17.2939326688061,18.3546272058262,728709.32490279,0.0,1.0
1999-09-17,23.0,23.13,22.5,22.94,259900,17.6782422836685,17.7781627835327,17.2939326688061,17.632125129885,338138.820821701,0.0,1.0
1999-09-20,22.81,23.0,22.5,22.81,333100,17.5322046300208,17.6782422836685,17.2939326688061,17.5322046300208,433374.533342473,0.0,1.0
1999-09-21,22.25,22.88,22.13,22.69,239800,17.1017778613749,17.5860079761015,17.009543553808,17.4399703224538,311988.030908212,0.0,1.0
1999-09-22,22.0,22.44,21.75,22.16,268700,16.9096230539438,17.2478155150226,16.7174682465126,17.0326021306997,349587.922873378,0.0,1.0
1999-09-23,22.94,23.75,21.88,22.0,497700,17.632125129885,18.254706705962,16.8173887463768,16.9096230539438,647524.783081803,0.0,1.0
1999-09-24,24.0,24.13,22.88,22.94,620700,18.4468615133932,18.5467820132574,17.5860079761015,17.632125129885,807552.004940477,0.0,1.0
1999-09-27,24.38,25.25,23.94,24.06,514800,18.7389368206886,19.4076355505491,18.4007443596097,18.4929786671767,669772.470023131,0.0,1.0
1999-09-28,25.34,25.5,24.25,24.5,1035000,19.4768112812243,19.5997903579803,18.6390163208244,18.8311711282556,1346570.52539616,0.0,1.0
1999-09-29,25.38,26.0,24.75,25.56,285100,19.5075560504133,19.9840999728426,19.0233259356867,19.6459075117638,370924.885787869,0.0,1.0
1999-09-30,27.41,27.5,25.38,25.5,1785700,21.0678530867545,21.1370288174297,19.5075560504133,19.5997903579803,2323256.99246368,0.0,1.0
1999-10-01,24.63,26.94,24.13,26.88,811400,18.9310916281198,20.7066020487839,18.5467820132574,20.6604848950004,1055659.25053762,0.0,1.0
1999-10-04,25.0,26.09,24.0,24.06,516000,19.2154807431179,20.0532757035179,18.4468615133932,18.4929786671767,671333.711211997,0.0,1.0
1999-10-05,23.94,25.25,23.75,24.81,1218400,18.4007443596097,19.4076355505491,18.254706705962,19.0694430894702,1585180.22042771,0.0,1.0
1999-10-06,24.06,24.25,23.56,23.75,1114000,18.4929786671767,18.6390163208244,18.1086690523143,18.254706705962,1449352.23699644,0.0,1.0
1999-10-07,24.06,24.13,23.81,23.94,1403300,18.4929786671767,18.5467820132574,18.3008238597455,18.4007443596097,1825741.46694534,0.0,1.0
1999-10-08,24.19,24.69,24.0,24.5,636800,18.5928991670409,18.9772087819033,18.4468615133932,18.8311711282556,828498.65755775,0.0,1.0
1999-10-11,26.75,27.0,24.38,24.38,951900,20.5605643951362,20.7527192025674,18.7389368206886,18.7389368206886,1238454.57306724,0.0,1.0
1999-10-12,27.75,28.25,26.5,27.13,1001000,21.3291836248609,21.7134932397232,20.368409587705,20.8526397024316,1302335.35837831,0.0,1.0
1999-10-13,25.94,27.56,25.63,27.13,603600,19.9379828190592,21.1831459712132,19.6997108578445,20.8526397024316,785304.317999147,0.0,1.0
1999-10-14,27.38,27.56,26.0,26.25,688400,21.0447945098627,21.1831459712132,19.9840999728426,20.1762547802738,895632.028678952,0.0,1.0
1999-10-15,27.44,27.44,25.69,26.5,520000,21.0909116636462,21.0909116636462,19.745828011628,20.368409587705,676537.848508214,0.0,1.0
1999-10-18,26.31,27.13,25.38,27.13,400700,20.2223719340573,20.8526397024316,19.5075560504133,20.8526397024316,521324.45364854,0.0,1.0
1999-10-19,26.94,27.63,26.38,26.38,616500,20.7066020487839,21.2369493172939,20.276175280138,20.276175280138,802087.660779448,0.0,1.0
1999-10-20,30.44,30.88,28.5,28.63,1516500,23.3967693528204,23.7349618138993,21.9056480471544,22.0055685470186,1973018.55242828,0.0,1.0
1999-10-21,29.81,30.5,28.63,30.38,819400,22.9125392380938,23.4428865066039,22.0055685470186,23.3506521990369,1066067.52513006,0.0,1.0
1999-10-22,29.69,30.25,29.69,29.94,800400,22.8203049305268,23.2507316991727,22.8203049305268,23.012459737958,1041347.87297303,0.0,1.0
1999-10-25,30.25,30.44,28.81,29.63,531200,23.2507316991727,23.3967693528204,22.1439200083691,22.7741877767434,691109.43293762,0.0,1.0
1999-10-26,29.63,31.0,29.13,30.44,384000,22.7741877767434,23.8271961214662,22.389878161881,23.3967693528204,499597.180436833,0.0,1.0
1999-10-27,29.88,29.88,28.5,29.88,353500,22.9663425841745,22.9663425841745,21.9056480471544,22.9663425841745,459915.63355318,0.0,1.0
1999-10-28,35.75,36.13,32.0,32.0,2994900,27.4781374626586,27.770212769954,24.5958153511909,24.5958153511909,3896467.6971101,0.0,1.0
1999-10-29,34.31,36.81,34.13,35.88,802000,26.371325771855,28.2928738461668,26.2329743105046,27.5780579625228,1043429.52789152,0.0,1.0
1999-11-01,34.63,35.25,33.75,33.88,650700,26.6172839253669,27.0938278477963,25.9408990032092,26.0408195030734,846583.034662106,0.0,1.0
1999-11-02,35.13,35.63,34.38,34.38,418800,27.0015935402293,27.3859031550917,26.4251291179358,26.4251291179358,544873.174913923,0.0,1.0
1999-11-03,36.63,36.88,35.13,35.16,1403000,28.1545223848164,28.3466771922476,27.0015935402293,27.024652117121,1825351.15664812,0.0,1.0
1999-11-04,38.44,39.06,36.25,36.56,1318200,29.5457231906181,30.0222671130474,27.862447077521,28.1007190387356,1715023.44596832,0.0,1.0
1999-11-05,37.13,40.0,36.5,38.5,691200,28.5388319996787,30.7447691889887,28.0546018849522,29.5918403444016,899274.924786303,0.0,1.0
1999-11-08,35.94,36.38,34.25,36.38,1151900,27.6241751163063,27.9623675773852,26.3252086180715,27.9623675773852,1498661.4378781,0.0,1.0
1999-11-09,38.94,39.13,35.75,35.88,1364400,29.9300328054805,30.0760704591282,27.4781374626586,27.5780579625228,1775131.23173963,0.0,1.0
1999-11-10,38.69,40.0,37.75,38.63,936700,29.7378779980493,30.7447691889887,29.0153759221081,29.6917608442658,1218678.85134162,0.0,1.0
1999-11-11,37.38,40.0,35.38,39.38,2325300,28.7309868071099,30.7447691889887,27.1937483476605,30.2682252665593,3025295.11372336,0.0,1.0
1999-11-12,36.19,37.91,35.94,37.63,383400,27.8163299237375,29.138354998864,27.6241751163063,28.9231416145411,498816.559842402,0.0,1.0
1999-11-15,37.75,38.25,36.06,36.13,578600,29.0153759221081,29.3996855369704,27.7164094238733,27.770212769954,752778.459897792,0.0,1.0
1999-11-16,38.5,39.44,37.5,37.69,555700,29.5918403444016,30.3143424203428,28.8232211146769,28.9692587683246,722984.77387695,0.0,1.0
1999-11-17,39.0,41.0,38.44,38.44,744900,29.976149959264,31.5133884187134,29.5457231906181,29.5457231906181,969140.467988014,0.0,1.0
1999-11-18,39.75,40.5,38.75,39.25,537700,30.5526143815575,31.129078803851,29.7839951518328,30.1683047666951,699566.156043973,0.0,1.0
1999-11-19,40.5,41.0,39.25,39.5,518100,31.129078803851,31.5133884187134,30.1683047666951,30.3604595741263,674065.883292511,0.0,1.0
1999-11-22,43.69,43.69,40.38,40.63,966100,33.5809741466729,33.5809741466729,31.0368444962841,31.2289993037152,1256929.26046882,0.0,1.0
1999-11-23,44.13,44.38,41.5,42.75,1158700,33.9191666077517,34.1113214151829,31.8976980335757,32.8584720707316,1507508.47128167,0.0,1.0
1999-11-24,43.0,43.38,40.81,43.38,312700,33.0506268781628,33.3427021854582,31.3673507650657,33.3427021854582,406833.433131766,0.0,1.0
1999-11-26,43.06,43.25,42.5,43.13,136200,33.0967440319463,33.242781685594,32.6663172633005,33.150547378027,177200.87493619,0.0,1.0
1999-11-29,44.69,45.25,43.13,43.13,1498600,34.3495933763976,34.7800201450434,33.150547378027,33.150547378027,1949730.03802771,0.0,1.0
1999-11-30,43.63,44.5,43.0,44.28,703900,33.5348569928894,34.2035557227499,33.0506268781628,34.0344594922105,915798.060701791,0.0,1.0
1999-12-01,41.56,44.13,40.88,44.0,772500,31.9438151873592,33.9191666077517,31.4211541111464,33.8192461078875,1005049.01533191,0.0,1.0
1999-12-02,41.81,42.75,41.13,41.38,575300,32.1359699947904,32.8584720707316,31.6133089185776,31.8054637260088,748485.046628414,0.0,1.0
1999-12-03,42.05,42.25,41.75,41.75,247000,32.3204386099243,32.4741624558693,32.0898528410069,32.0898528410069,321355.478041402,0.0,1.0
1999-12-06,41.31,42.25,41.13,42.25,342200,31.7516603799281,32.4741624558693,31.6133089185776,32.4741624558693,445213.945691366,0.0,1.0
1999-12-07,42.56,45.0,41.69,41.75,813400,32.7124344170839,34.5878653376123,32.0437356872234,32.0898528410069,1058261.31918573,0.0,1.0
1999-12-08,44.19,45.63,41.5,42.5,650400,33.9652837615352,35.0720954523388,31.8976980335757,32.6663172633005,846192.724364889,0.0,1.0
1999-12-09,44.75,44.75,43.5,44.0,365900,34.3957105301811,34.3957105301811,33.4349364930252,33.8192461078875,476048.459171452,0.0,1.0
1999-12-10,43.13,44.13,42.13,44.0,161400,33.150547378027,33.9191666077517,32.3819281483023,33.8192461078875,209986.939902357,0.0,1.0
1999-12-13,42.88,43.13,42.69,42.88,204200,32.9583925705959,33.150547378027,32.8123549169482,32.9583925705959,265671.208971879,0.0,1.0
1999-12-14,41.13,43.0,40.88,42.75,668900,31.6133089185776,33.0506268781628,31.4211541111464,32.8584720707316,870261.859359892,0.0,1.0
1999-12-15,38.75,41.13,37.5,41.0,922600,29.7839951518328,31.6133089185776,28.8232211146769,31.5133884187134,1200334.26737246,0.0,1.0
1999-12-16,41.69,42.13,38.5,38.5,304200,32.0437356872234,32.3819281483023,29.5918403444016,29.5918403444016,395774.641377305,0.0,1.0
1999-12-17,41.5,42.38,41.25,41.56,153400,31.8976980335757,32.5740829557335,31.7055432261446,31.9438151873592,199578.665309923,0.0,1.0
1999-12-20,41.63,43.13,41.25,42.25,295300,31.99761853344,33.150547378027,31.7055432261446,32.4741624558693,384195.435893221,0.0,1.0
1999-12-21,41.0,42.0,40.25,41.38,1320000,31.5133884187134,32.2820076484381,30.9369239964198,31.8054637260088,1717365.30775162,0.0,1.0
1999-12-22,40.13,41.13,38.88,41.0,787900,30.8446896888529,31.6133089185776,29.883915651697,31.5133884187134,1025084.94392235,0.0,1.0
1999-12-23,38.75,41.0,38.63,40.19,307200,29.7839951518328,31.5133884187134,29.6917608442658,30.8908068426364,399677.744349467,0.0,1.0
1999-12-27,38.5,38.81,36.19,38.81,330000,29.5918403444016,29.8301123056163,27.8163299237375,29.8301123056163,429341.326937905,0.0,1.0
1999-12-28,38.5,39.5,38.13,38.56,145300,29.5918403444016,30.3604595741263,29.3074512294035,29.6379574981851,189040.287285083,0.0,1.0
1999-12-29,40.0,40.25,37.75,38.5,135100,30.7447691889887,30.9369239964198,29.0153759221081,29.5918403444016,175769.73717973,0.0,1.0
1999-12-30,40.0,40.25,37.0,39.88,319300,30.7447691889887,30.9369239964198,28.4389114998145,30.6525348814217,415420.259670524,0.0,1.0
1999-12-31,39.88,40.5,39.06,40.0,88500,30.6525348814217,31.129078803851,30.0222671130474,30.7447691889887,115141.537678802,0.0,1.0
2000-01-03,41.94,42.25,36.0,36.31,672200,32.2358904946546,32.4741624558693,27.6702922700898,27.9085642313045,874555.272629272,0.0,1.0
2000-01-04,40.94,42.75,39.88,41.41,519300,31.4672712649299,32.8584720707316,30.6525348814217,31.8285223029005,675627.124481375,0.0,1.0
2000-01-05,40.84,41.38,40.63,41.0,1814100,31.3904093419574,31.8054637260088,31.2289993037152,31.5133884187134,2360206.36726683,0.0,1.0
2000-01-06,38.75,41.0,38.63,40.63,369500,29.7839951518328,31.5133884187134,29.6917608442658,31.2289993037152,480732.182738047,0.0,1.0
2000-01-07,38.44,38.75,36.88,38.56,485300,29.5457231906181,29.7839951518328,28.3466771922476,29.6379574981851,631391.957463531,0.0,1.0
2000-01-10,41.63,41.63,38.63,38.63,531200,31.99761853344,31.99761853344,29.6917608442658,29.6917608442658,691109.43293762,0.0,1.0
2000-01-11,39.81,41.63,39.13,41.63,352900,30.598731535341,31.99761853344,30.0760704591282,31.99761853344,459135.012958747,0.0,1.0
2000-01-12,39.31,39.78,38.63,39.75,380600,30.2144219204786,30.5756729584492,29.6917608442658,30.5526143815575,495173.66373505,0.0,1.0
2000-01-13,43.5,43.63,39.69,39.69,356200,33.4349364930252,33.5348569928894,30.506497227774,30.506497227774,463428.426228126,0.0,1.0
2000-01-14,44.63,44.94,43.84,43.84,340500,34.3034762226141,34.5417481838288,33.6962670311316,33.6962670311316,443002.187340474,0.0,1.0
2000-01-18,47.5,50.0,43.38,43.38,614200,36.509413411924,38.4309614862358,33.3427021854582,33.3427021854582,799095.281834125,0.0,1.0
2000-01-19,47.63,48.06,46.44,46.75,585700,36.6093339117883,36.9398401805699,35.6946770284158,35.9329489896305,762015.803598577,0.0,1.0
2000-01-20,48.5,48.5,46.25,47.25,474100,37.2780326416488,37.2780326416488,35.5486393747682,36.3172586044929,616820.373034122,0.0,1.0
2000-01-21,47.56,49.63,47.56,48.63,963200,36.5555305657075,38.1465723712377,36.5555305657075,37.377953141513,1253156.26092906,0.0,1.0
2000-01-24,44.06,47.5,43.5,47.5,821400,33.865363261671,36.509413411924,33.4349364930252,36.509413411924,1068669.59377817,0.0,1.0
2000-01-25,42.25,44.0,41.25,43.75,561600,32.4741624558693,33.8192461078875,31.7055432261446,33.6270913004564,730660.87638887,0.0,1.0
2000-01-26,40.88,42.25,40.38,42.25,548100,31.4211541111464,32.4741624558693,31.0368444962841,32.4741624558693,713096.913014138,0.0,1.0
2000-01-27,40.88,41.63,40.88,40.88,535500,31.4211541111464,31.99761853344,31.4211541111464,31.4211541111464,696703.880531055,0.0,1.0
2000-01-28,38.94,41.0,38.94,40.81,467100,29.9300328054805,31.5133884187134,29.9300328054805,31.3673507650657,607713.132765742,0.0,1.0
2000-01-31,37.81,39.13,35.44,39.0,976600,29.0614930758915,30.0760704591282,27.239865501444,29.976149959264,1270590.12087139,0.0,1.0
2000-02-01,41.75,44.88,37.63,38.0,1049700,32.0898528410069,34.4956310300453,28.9231416145411,29.2075307295392,1365695.72995975,0.0,1.0
2000-02-02,42.31,42.63,41.38,41.63,786900,32.5202796096528,32.7662377631647,31.8054637260088,31.99761853344,1023783.90959829,0.0,1.0
2000-02-03,42.38,42.63,40.56,42.0,366600,32.5740829557335,32.7662377631647,31.1751959576345,32.2820076484381,476959.18319829,0.0,1.0
2000-02-04,42.0,42.75,40.94,42.5,312400,32.2820076484381,32.8584720707316,31.4672712649299,32.6663172633005,406443.12283455,0.0,1.0
2000-02-07,41.25,42.13,40.5,40.88,659400,31.7055432261446,32.3819281483023,31.129078803851,31.4211541111464,857902.033281376,0.0,1.0
2000-02-08,41.88,43.25,41.38,41.63,529000,32.1897733408711,33.242781685594,31.8054637260088,31.99761853344,688247.157424702,0.0,1.0
2000-02-09,41.69,42.38,40.5,41.5,536500,32.0437356872234,32.5740829557335,31.129078803851,31.8976980335757,698004.914855109,0.0,1.0
2000-02-10,43.19,43.63,41.0,41.63,506500,33.1966645318105,33.5348569928894,31.5133884187134,31.99761853344,658973.885133481,0.0,1.0
2000-02-11,43.75,45.25,42.75,43.19,757600,33.6270913004564,34.7800201450434,32.8584720707316,33.1966645318105,985663.603903503,0.0,1.0
2000-02-14,43.5,44.25,40.75,44.13,599300,33.4349364930252,34.0114009153187,31.3212336112822,33.9191666077517,779709.870405715,0.0,1.0
2000-02-15,43.5,43.69,38.5,43.69,719900,33.4349364930252,33.5809741466729,29.5918403444016,33.5809741466729,936614.609886658,0.0,1.0
2000-02-16,46.56,46.75,43.38,43.88,893400,35.7869113359828,35.9329489896305,33.3427021854582,33.7270118003206,1162344.06511007,0.0,1.0
2000-02-17,50.25,50.63,46.38,46.5,1240700,38.623116293667,38.9151916009624,35.6485598746324,35.7407941821993,1614193.28585412,0.0,1.0
2000-02-18,48.5,51.38,47.88,50.06,868500,37.2780326416488,39.4916560232559,36.8014887192194,38.4770786400193,1129948.31044112,0.0,1.0
2000-02-22,46.81,48.5,46.5,48.44,334000,35.979066143414,37.2780326416488,35.7407941821993,37.2319154878653,434545.464234121,0.0,1.0
2000-02-23,47.75,48.0,46.38,46.5,502900,36.7015682193552,36.8937230267864,35.6485598746324,35.7407941821993,654290.161566886,0.0,1.0
2000-02-24,46.13,48.19,43.63,47.63,666700,35.4564050672012,37.0397606804341,33.5348569928894,36.6093339117883,867399.583846972,0.0,1.0
2000-02-25,46.31,47.88,45.13,45.81,707100,35.5947565285516,36.8014887192194,34.6877858374765,35.2104469136893,919961.370538766,0.0,1.0
2000-02-28,47.94,48.0,45.25,46.63,462600,36.8476058730029,36.8937230267864,34.7800201450434,35.8407146820635,601858.478307499,0.0,1.0
2000-02-29,51.38,54.0,47.88,47.94,1110200,39.4916560232559,41.5054384051347,36.8014887192194,36.8476058730029,1444408.30656504,0.0,1.0
2000-03-01,52.0,52.5,48.5,51.75,575000,39.9681999456853,40.3525095605476,37.2780326416488,39.7760451382541,748094.736331197,0.0,1.0
2000-03-02,57.38,57.75,51.63,52.25,716300,44.1033714016042,44.3877605166024,39.6838108306871,40.1603547531165,931930.886320065,0.0,1.0
2000-03-03,58.44,59.25,56.63,57.13,458300,44.9181077851124,45.5406893611895,43.5269069793107,43.9112165941731,596264.030714066,0.0,1.0
2000-03-06,59.38,59.75,57.38,58.75,408500,45.6406098610537,45.9249989760518,44.1033714016042,45.1563797463271,531472.521376164,0.0,1.0
2000-03-07,61.94,65.5,61.38,63.44,1307800,47.608275089149,50.3445595469689,47.1778483205031,48.761203933736,1701492.68899816,0.0,1.0
2000-03-08,59.75,63.75,59.63,63.75,765600,45.9249989760518,48.9994758949507,45.8327646684849,48.9994758949507,996071.878495939,0.0,1.0
2000-03-09,62.23,64.25,59.5,60.0,664600,47.8311746657691,49.3837855098131,45.7328441686206,46.117153783483,864667.411766459,0.0,1.0
2000-03-10,61.13,64.13,61.13,62.5,267300,46.9856935130719,49.2915512022461,46.9856935130719,48.0387018577948,347766.474819703,0.0,1.0
2000-03-13,64.69,65.38,57.25,60.63,632600,49.7219779708919,50.252325239402,44.00345090174,46.6013838982096,823034.313396723,0.0,1.0
2000-03-14,59.81,64.63,59.25,64.0,526300,45.9711161298353,49.6758608171084,45.5406893611895,49.1916307023819,684734.364749755,0.0,1.0
2000-03-15,66.94,67.56,60.5,60.75,4406500,51.4513712377725,51.9279151602019,46.5014633983454,46.6936182057765,5733007.74894508,0.0,1.0
2000-03-16,64.63,67.0,61.25,66.75,1035900,49.6758608171084,51.497488391556,47.0779278206389,51.3053335841248,1347741.4562878,0.0,1.0
2000-03-17,73.69,74.5,63.63,63.63,639800,56.6395510384144,57.2621326144914,48.9072415873837,48.9072415873837,832401.760529913,0.0,1.0
2000-03-20,65.88,73.0,65.75,72.75,418400,50.6366348542643,56.1092037699043,50.5367143544001,55.9170489624731,544352.761184301,0.0,1.0
2000-03-21,61.75,66.5,60.25,66.0,727400,47.4622374355013,51.1131787766937,46.3093085909142,50.7288691618313,946372.367317065,0.0,1.0
2000-03-22,65.13,67.75,61.0,61.0,473900,50.0601704319708,52.0739528138496,46.8857730132077,46.8857730132077,616560.166169312,0.0,1.0
2000-03-23,65.75,66.5,64.38,66.5,632700,50.5367143544001,51.1131787766937,49.4837060096773,51.1131787766937,823164.416829128,0.0,1.0
2000-03-24,65.12,67.75,64.56,65.0,415000,50.0524842396736,52.0739528138496,49.6220574710277,49.9602499321066,539929.244482516,0.0,1.0
2000-03-27,66.5,66.88,60.63,65.25,354900,51.1131787766937,51.405254083989,46.6013838982096,50.1524047395378,461737.081606855,0.0,1.0
2000-03-28,61.94,67.63,61.94,66.75,451100,47.608275089149,51.9817185062826,47.608275089149,51.3053335841248,586896.583580874,0.0,1.0
2000-03-29,55.0,62.75,54.75,62.75,396600,42.2740576348594,48.230856665226,42.0819028274282,48.230856665226,515990.212919918,0.0,1.0
2000-03-30,49.88,55.63,48.63,54.5,543400,38.3387271786689,42.758287749586,37.377953141513,41.8897480199971,706982.051691082,0.0,1.0
2000-03-31,48.81,55.25,48.0,51.25,1527900,37.5163046028634,42.4662124422906,36.8937230267864,39.3917355233917,1987850.3437225,0.0,1.0
2000-04-03,50.44,50.5,46.25,49.31,701300,38.7691539473147,38.8152711010982,35.5486393747682,37.9006142177258,912415.37145925,0.0,1.0
2000-04-04,48.69,53.17,45.88,51.06,469200,37.4240702952965,40.8674844444632,35.26425025977,39.245697869744,610445.304846256,0.0,1.0
2000-04-05,53.88,60.0,47.13,48.47,556600,41.4132040975677,46.117153783483,36.2250242969259,37.254974064757,724155.7047686,0.0,1.0
2000-04-06,58.56,60.88,53.13,55.38,555900,45.0103420926794,46.7935387056408,40.8367396752742,42.5661329421548,723244.980741761,0.0,1.0
2000-04-07,60.0,60.88,57.5,58.63,305800,46.117153783483,46.7935387056408,44.1956057091712,45.0641454387601,397856.296295792,0.0,1.0
2000-04-10,56.75,61.0,54.88,61.0,406600,43.6191412868777,46.8857730132077,42.1818233272925,46.8857730132077,529000.55616046,0.0,1.0
2000-04-11,53.63,57.06,52.5,57.0,261000,41.2210492901366,43.8574132480923,40.3525095605476,43.8112960943089,339569.958578161,0.0,1.0
2000-04-12,49.44,55.0,48.44,54.5,266000,38.00053471759,42.2740576348594,37.2319154878653,41.8897480199971,346075.130198432,0.0,1.0
2000-04-13,48.81,52.31,47.89,50.5,399800,37.5163046028634,40.2064719068999,36.8091749115167,38.8152711010982,520153.522756892,0.0,1.0
2000-04-14,45.7,48.5,44.88,48.0,346100,35.1258987984196,37.2780326416488,34.4956310300453,36.8937230267864,450287.979555178,0.0,1.0
2000-04-17,46.13,48.88,45.0,45.75,338100,35.4564050672012,37.5701079489442,34.5878653376123,35.1643297599058,439879.704962744,0.0,1.0
2000-04-18,56.5,57.5,45.25,46.63,498300,43.4269864794465,44.1956057091712,34.7800201450434,35.8407146820635,648305.403676236,0.0,1.0
2000-04-19,52.0,56.0,50.5,55.75,393500,39.9681999456853,43.0426768645841,38.8152711010982,42.850522057153,511957.006515349,0.0,1.0
2000-04-20,50.13,53.88,49.63,51.13,298900,38.5308819861,41.4132040975677,38.1465723712377,39.2995012158248,388879.159459818,0.0,1.0
2000-04-24,47.94,50.0,47.5,49.88,213600,36.8476058730029,38.4309614862358,36.509413411924,38.3387271786689,277900.931617989,0.0,1.0
2000-04-25,52.75,53.13,47.25,47.94,361900,40.5446643679788,40.8367396752742,36.3172586044929,36.8476058730029,470844.321875236,0.0,1.0
2000-04-26,47.25,51.84,46.13,51.81,1665400,36.3172586044929,39.8452208689293,35.4564050672012,39.8221622920376,2166742.56327996,0.0,1.0
2000-04-27,46.25,48.0,45.63,46.69,692100,35.5486393747682,36.8937230267864,35.0720954523388,35.886831835847,900445.85567795,0.0,1.0
2000-04-28,46.13,47.38,44.75,46.56,734400,35.4564050672012,36.4171791043571,34.3957105301811,35.7869113359828,955479.607585445,0.0,1.0
2000-05-01,45.0,47.13,43.38,46.19,824000,34.5878653376123,36.2250242969259,33.3427021854582,35.5025222209847,1072052.28302071,0.0,1.0
2000-05-02,43.38,44.88,42.88,44.88,993700,33.3427021854582,34.4956310300453,32.9583925705959,34.4956310300453,1292837.80781271,0.0,1.0
2000-05-03,43.0,44.13,42.5,43.28,500500,33.0506268781628,33.9191666077517,32.6663172633005,33.2658402624857,651167.679189156,0.0,1.0
2000-05-04,43.25,43.5,39.25,43.13,710700,33.242781685594,33.4349364930252,30.1683047666951,33.150547378027,924645.09410536,0.0,1.0
2000-05-05,43.13,43.5,42.13,43.5,214700,33.150547378027,33.4349364930252,32.3819281483023,33.4349364930252,279332.069374449,0.0,1.0
2000-05-08,42.06,43.25,40.88,42.63,230200,32.3281248022216,33.242781685594,31.4211541111464,32.7662377631647,299498.10139729,0.0,1.0
2000-05-09,43.25,43.88,40.88,41.13,621900,33.242781685594,33.7270118003206,31.4211541111464,31.6133089185776,809113.246129342,0.0,1.0
2000-05-10,40.88,43.63,39.25,43.63,351300,31.4211541111464,33.5348569928894,30.1683047666951,33.5348569928894,457053.358040261,0.0,1.0
2000-05-11,45.38,48.0,41.72,41.72,778000,34.8799406449076,36.8937230267864,32.0667942641152,32.0667942641152,1012204.70411421,0.0,1.0
2000-05-12,47.0,48.0,45.5,47.0,625000,36.1251037970617,36.8937230267864,34.9721749524746,36.1251037970617,813146.45253391,0.0,1.0
2000-05-15,45.31,47.5,45.25,47.38,388900,34.8261372988269,36.509413411924,34.7800201450434,36.4171791043571,505972.248624701,0.0,1.0
2000-05-16,46.56,47.63,45.63,46.38,587600,35.7869113359828,36.6093339117883,35.0720954523388,35.6485598746324,764487.768814281,0.0,1.0
2000-05-17,46.75,47.25,45.38,46.0,389100,35.9329489896305,36.3172586044929,34.8799406449076,35.356484567337,506232.455489511,0.0,1.0
2000-05-18,49.81,50.38,46.31,46.88,688800,38.2849238325881,38.7230367935312,35.5947565285516,36.0328694894947,896152.442408573,0.0,1.0
2000-05-19,48.63,49.88,46.0,48.69,309200,37.377953141513,38.3387271786689,35.356484567337,37.4240702952965,402279.812997576,0.0,1.0
2000-05-22,47.81,49.13,47.25,47.5,264900,36.7476853731387,37.7622627563753,36.3172586044929,36.509413411924,344643.992441973,0.0,1.0
2000-05-23,50.19,52.5,47.25,47.75,391300,38.5769991398835,40.3525095605476,36.3172586044929,36.7015682193552,509094.731002431,0.0,1.0
2000-05-24,51.5,51.63,49.5,49.88,729200,39.5838903308229,39.6838108306871,38.0466518713735,38.3387271786689,948714.229100364,0.0,1.0
2000-05-25,51.5,52.63,50.0,51.5,313000,39.5838903308229,40.4524300604118,38.4309614862358,39.5838903308229,407223.743428982,0.0,1.0
2000-05-26,51.0,51.69,49.75,50.75,254300,39.1995807159606,39.7299279844706,38.2388066788047,39.0074259085294,330853.028606997,0.0,1.0
2000-05-30,51.06,51.25,49.44,50.5,440300,39.245697869744,39.3917355233917,38.00053471759,38.8152711010982,572845.41288109,0.0,1.0
2000-05-31,49.75,51.75,48.09,51.75,430300,38.2388066788047,39.7760451382541,36.9628987574616,39.7760451382541,559835.069640546,0.0,1.0
2000-06-01,57.19,57.63,50.75,51.5,467100,43.9573337479565,44.2955262090354,39.0074259085294,39.5838903308229,607713.132765744,0.0,1.0
2000-06-02,57.38,60.25,57.38,58.0,252300,44.1033714016042,46.3093085909142,44.1033714016042,44.5799153240336,328250.959958889,0.0,1.0
2000-06-05,56.13,57.38,55.25,57.25,183700,43.1425973644483,44.1033714016042,42.4662124422906,44.00345090174,239000.005328767,0.0,1.0
2000-06-06,56.5,59.06,55.31,56.63,152900,43.4269864794465,45.3946517075418,42.5123295960741,43.5269069793107,198928.148147896,0.0,1.0
2000-06-07,58.75,58.75,55.69,56.66,159100,45.1563797463271,45.1563797463271,42.8044049033695,43.5499655562024,206994.560957032,0.0,1.0
2000-06-08,55.69,60.13,53.06,59.5,283600,42.8044049033695,46.2170742833472,40.7829363291935,45.7328441686206,368973.334301787,0.0,1.0
2000-06-09,55.19,56.88,55.19,55.56,78700,42.4200952885071,43.7190617867419,42.4200952885071,42.7044844035053,102391.40130307,0.0,1.0
2000-06-12,54.63,55.38,53.5,55.38,285600,41.9896685198613,42.5661329421548,41.1211287902723,42.5661329421548,371575.402949895,0.0,1.0
2000-06-13,51.94,55.88,50.25,53.5,948200,39.9220827919018,42.9504425570172,38.623116293667,41.1211287902723,1233640.74606825,0.0,1.0
2000-06-14,46.75,50.13,43.5,50.0,5075100,35.9329489896305,38.5308819861,33.4349364930252,38.4309614862358,6602879.29800776,0.0,1.0
2000-06-15,44.44,46.75,43.69,46.56,2809200,34.1574385689664,35.9329489896305,33.5809741466729,35.7869113359828,3654865.62313322,0.0,1.0
2000-06-16,50.81,53.75,44.56,44.81,1954600,39.0535430623129,41.3132835977035,34.2496728765334,34.4418276839646,2543001.68979645,0.0,1.0
2000-06-19,48.88,50.25,47.13,48.13,435700,37.5701079489442,38.623116293667,36.2250242969259,36.9936435266506,566860.654990439,0.0,1.0
2000-06-20,52.81,55.38,49.0,49.0,681100,40.5907815217623,42.5661329421548,37.6623422565111,37.6623422565111,886134.478113354,0.0,1.0
2000-06-21,51.81,52.56,50.5,52.19,681900,39.8221622920376,40.3986267143311,38.8152711010982,40.114237599333,887175.305572597,0.0,1.0
2000-06-22,51.81,52.25,50.13,51.56,586100,39.8221622920376,40.1603547531165,38.5308819861,39.6300074846064,762536.217328199,0.0,1.0
2000-06-23,50.75,52.5,50.75,52.0,696600,39.0074259085294,40.3525095605476,39.0074259085294,39.9681999456853,906300.510136194,0.0,1.0
2000-06-26,48.5,51.5,46.63,51.06,483800,37.2780326416488,39.5838903308229,35.8407146820635,39.245697869744,629440.405977449,0.0,1.0
2000-06-27,49.69,50.0,47.88,47.88,624300,38.1926895250212,38.4309614862358,36.8014887192194,36.8014887192194,812235.728507072,0.0,1.0
2000-06-28,49.63,50.13,49.13,49.94,441600,38.1465723712377,38.5308819861,37.7622627563753,38.3848443324524,574536.757502359,0.0,1.0
2000-06-29,57.06,58.75,49.06,49.75,778800,43.8574132480923,45.1563797463271,37.7084594102946,38.2388066788047,1013245.53157346,0.0,1.0
2000-06-30,56.06,57.38,54.0,55.75,328400,43.0887940183676,44.1033714016042,41.5054384051347,42.850522057153,427259.672019418,0.0,1.0
2000-07-03,57.0,58.13,55.75,55.88,66900,43.8112960943089,44.6798358238978,42.850522057153,42.9504425570172,87039.1962792297,0.0,1.0
2000-07-05,55.94,60.5,55.0,56.88,276300,42.9965597108007,46.5014633983454,42.2740576348594,43.7190617867419,359475.783736191,0.0,1.0
2000-07-06,56.0,56.38,53.94,56.38,314400,43.0426768645841,43.3347521718795,41.4593212513512,43.3347521718795,409045.191482659,0.0,1.0
2000-07-07,55.0,56.19,54.38,56.0,394600,42.2740576348594,43.1887145182318,41.7975137124301,43.0426768645841,513388.14427181,0.0,1.0
2000-07-10,60.0,60.13,54.0,54.5,346900,46.117153783483,46.2170742833472,41.5054384051347,41.8897480199971,451328.807014422,0.0,1.0
2000-07-11,57.0,62.75,56.0,59.75,519200,43.8112960943089,48.230856665226,43.0426768645841,45.9249989760518,675497.021048969,0.0,1.0
2000-07-12,57.44,58.5,55.81,58.5,166700,44.1494885553877,44.9642249388959,42.8966392109364,44.9642249388959,216882.421819845,0.0,1.0
2000-07-13,58.31,59.13,57.63,57.88,481400,44.8181872852482,45.4484550536225,44.2955262090354,44.4876810164666,626317.923599719,0.0,1.0
2000-07-14,58.5,59.13,56.31,58.5,137600,44.9642249388959,45.4484550536225,43.2809488257988,44.9642249388959,179022.322989866,0.0,1.0
2000-07-17,56.13,58.25,55.88,58.06,334100,43.1425973644483,44.7720701314648,42.9504425570172,44.6260324778171,434675.567666528,0.0,1.0
2000-07-18,56.31,56.38,54.75,55.94,107700,43.2809488257988,43.3347521718795,42.0819028274282,42.9965597108007,140121.396700643,0.0,1.0
2000-07-19,51.5,56.38,51.5,56.38,502800,39.5838903308229,43.3347521718795,39.5838903308229,43.3347521718795,654160.05813448,0.0,1.0
2000-07-20,53.25,54.25,51.0,52.13,220000,40.9289739828412,41.6975932125659,39.1995807159606,40.0681204455495,286227.551291936,0.0,1.0
2000-07-21,48.02,53.88,47.83,53.88,613400,36.9090954113809,41.4132040975677,36.7630577577332,41.4132040975677,798054.454374881,0.0,1.0
2000-07-24,50.69,54.75,48.0,48.94,709800,38.9613087547459,42.0819028274282,36.8937230267864,37.6162251027276,923474.163213711,0.0,1.0
2000-07-25,49.38,52.0,48.5,52.0,651800,37.9544175638065,39.9681999456853,37.2780326416488,39.9681999456853,848014.172418565,0.0,1.0
2000-07-26,49.19,50.0,47.0,49.25,329100,37.8083799101588,38.4309614862358,36.1251037970617,37.8544970639423,428170.396046256,0.0,1.0
2000-07-27,56.25,56.94,49.5,49.88,1008700,43.2348316720153,43.7651789405254,38.0466518713735,38.3387271786689,1312353.32267353,0.0,1.0
2000-07-28,54.69,56.81,51.0,55.88,460100,42.0357856736448,43.6652584406612,39.1995807159606,42.9504425570172,598605.892497363,0.0,1.0
2000-07-31,53.19,57.0,51.25,52.69,395200,40.8828568290577,43.8112960943089,39.3917355233917,40.4985472141953,514168.764866242,0.0,1.0
2000-08-01,52.56,54.94,51.75,54.13,382100,40.3986267143311,42.2279404810759,39.7760451382541,41.6053589049989,497125.215221132,0.0,1.0
2000-08-02,51.63,54.25,51.38,52.75,313500,39.6838108306871,41.6975932125659,39.4916560232559,40.5446643679788,407874.26059101,0.0,1.0
2000-08-03,52.75,53.25,49.81,51.5,170000,40.5446643679788,40.9289739828412,38.2849238325881,39.5838903308229,221175.835089224,0.0,1.0
2000-08-04,54.31,55.25,52.88,52.88,388200,41.7437103663494,42.4662124422906,40.644584867843,40.644584867843,505061.524597862,0.0,1.0
2000-08-07,53.05,54.69,52.06,54.41,120000,40.7752501368962,42.0357856736448,40.0143170994688,41.8205722893218,156124.118886511,0.0,1.0
2000-08-08,52.06,53.0,51.25,52.06,125500,40.0143170994688,40.73681917541,39.3917355233917,40.0143170994688,163279.807668809,0.0,1.0
2000-08-09,49.56,51.38,48.19,51.0,284200,38.092769025157,39.4916560232559,37.0397606804341,39.1995807159606,369753.954896219,0.0,1.0
2000-08-10,47.56,50.25,47.25,49.0,221200,36.5555305657075,38.623116293667,36.3172586044929,37.6623422565111,287788.792480802,0.0,1.0
2000-08-11,46.0,47.88,45.13,47.25,568000,35.356484567337,36.8014887192194,34.6877858374765,36.3172586044929,738987.496062817,0.0,1.0
2000-08-14,42.31,46.38,41.13,46.16,1180500,32.5202796096528,35.6485598746324,31.6133089185776,35.4794636440929,1535871.01954605,0.0,1.0
2000-08-15,45.25,46.25,40.69,42.19,1286200,34.7800201450434,35.5486393747682,31.2751164574987,32.4280453020858,1673390.34759859,0.0,1.0
2000-08-16,46.81,48.13,44.88,45.16,532200,35.979066143414,36.9936435266506,34.4956310300453,34.7108444143682,692410.467261675,0.0,1.0
2000-08-17,49.19,49.38,45.88,48.06,452800,37.8083799101588,37.9544175638065,35.26425025977,36.9398401805699,589108.341931768,0.0,1.0
2000-08-18,47.31,50.0,46.75,48.94,543500,36.3633757582763,38.4309614862358,35.9329489896305,37.6162251027276,707112.155123489,0.0,1.0
2000-08-21,47.81,48.63,46.63,48.0,297200,36.7476853731387,37.377953141513,35.8407146820635,36.8937230267864,386667.401108925,0.0,1.0
2000-08-22,48.5,49.5,46.0,47.81,320400,37.2780326416488,38.0466518713735,35.356484567337,36.7476853731387,416851.397426983,0.0,1.0
2000-08-23,48.5,49.0,48.13,48.25,375100,37.2780326416488,37.6623422565111,36.9936435266506,37.0858778342176,488017.974952751,0.0,1.0
2000-08-24,48.5,49.5,47.41,49.0,111800,37.2780326416488,38.0466518713735,36.4402376812488,37.6623422565111,145455.637429266,0.0,1.0
2000-08-25,47.5,48.63,46.25,48.63,248800,36.509413411924,37.377953141513,35.5486393747682,37.377953141513,323697.339824699,0.0,1.0
2000-08-28,44.94,48.63,44.75,47.5,255000,34.5417481838288,37.377953141513,34.3957105301811,36.509413411924,331763.752633835,0.0,1.0
2000-08-29,44.63,46.0,43.44,45.5,305700,34.3034762226141,35.356484567337,33.3888193392417,34.9721749524746,397726.192863386,0.0,1.0
2000-08-30,44.13,44.56,43.38,44.56,177400,33.9191666077517,34.2496728765334,33.3427021854582,34.2496728765334,230803.489087225,0.0,1.0
2000-08-31,45.19,45.88,43.5,44.06,372300,34.7339029912599,35.26425025977,33.4349364930252,33.865363261671,484375.0788454,0.0,1.0
2000-09-01,47.06,47.5,45.56,46.0,319200,36.1712209508452,36.509413411924,35.0182921062581,35.356484567337,415290.156238118,0.0,1.0
2000-09-05,46.38,48.31,46.0,47.25,384800,35.6485598746324,37.1319949880011,35.356484567337,36.3172586044929,500638.007896077,0.0,1.0
2000-09-06,44.08,47.0,42.75,46.69,299700,33.8807356462655,36.1251037970617,32.8584720707316,35.886831835847,389919.986919061,0.0,1.0
2000-09-07,45.94,45.94,43.06,44.5,493100,35.3103674135535,35.3103674135535,33.0967440319463,34.2035557227499,641540.025191154,0.0,1.0
2000-09-08,44.38,45.88,44.0,45.88,199300,34.1113214151829,35.26425025977,33.8192461078875,35.26425025977,259296.140784014,0.0,1.0
2000-09-11,46.0,46.0,43.5,44.5,635500,35.356484567337,35.356484567337,33.4349364930252,34.2035557227499,826807.312936479,0.0,1.0
2000-09-12,49.69,50.0,45.25,45.25,715900,38.1926895250212,38.4309614862358,34.7800201450434,34.7800201450434,931410.472590441,0.0,1.0
2000-09-13,48.69,49.88,47.88,49.25,234200,37.4240702952965,38.3387271786689,36.8014887192194,37.8544970639423,304702.238693506,0.0,1.0
2000-09-14,49.81,51.0,48.5,48.5,385100,38.2849238325881,39.1995807159606,37.2780326416488,37.2780326416488,501028.318193295,0.0,1.0
2000-09-15,48.63,50.13,46.47,46.47,203500,37.377953141513,38.5308819861,35.7177356053076,35.7177356053076,264760.484945041,0.0,1.0
2000-09-18,45.81,48.63,45.81,48.13,149100,35.2104469136893,37.377953141513,35.2104469136893,36.9936435266506,193984.217716489,0.0,1.0
2000-09-19,49.56,49.88,46.38,47.47,342700,38.092769025157,38.3387271786689,35.6485598746324,36.4863548350323,445864.462853393,0.0,1.0
2000-09-20,50.0,50.0,46.63,49.38,201200,38.4309614862358,38.4309614862358,35.8407146820635,37.9544175638065,261768.105999717,0.0,1.0
2000-09-21,48.0,50.5,47.5,50.5,254100,36.8937230267864,38.8152711010982,36.509413411924,38.8152711010982,330592.821742187,0.0,1.0
2000-09-22,49.19,49.5,46.06,47.0,251500,37.8083799101588,38.0466518713735,35.4026017211205,36.1251037970617,327210.132499646,0.0,1.0
2000-09-25,50.81,51.88,48.94,49.44,508700,39.0535430623129,39.8759656381183,37.6162251027276,38.00053471759,661836.160646399,0.0,1.0
2000-09-26,49.75,51.63,49.75,51.56,249800,38.2388066788047,39.6838108306871,38.2388066788047,39.6300074846064,324998.374148753,0.0,1.0
2000-09-27,49.5,49.75,48.38,49.38,165100,38.0466518713735,38.2388066788047,37.1857983340818,37.9544175638065,214800.766901358,0.0,1.0
2000-09-28,29.94,45.88,24.81,44.0,9556600,23.012459737958,35.26425025977,19.0694430894702,33.8192461078875,12433464.6212569,0.0,1.0
2000-09-29,29.0,29.75,27.0,28.0,2570500,22.2899576620168,22.8664220843103,20.7527192025674,21.5213384322921,3344308.72998146,0.0,1.0
2000-10-02,29.88,30.25,28.0,29.19,960600,22.9663425841745,23.2507316991727,21.5213384322921,22.4359953156645,1249773.57168652,0.0,1.0
2000-10-03,29.63,32.0,28.75,28.75,1228400,22.7741877767434,24.5958153511909,22.0978028545856,22.0978028545856,1598190.56366825,0.0,1.0
2000-10-04,31.31,31.38,29.38,29.69,2164600,24.0654680826809,24.1192714287616,22.5820329693122,22.8203049305268,2816218.89784784,0.0,1.0
2000-10-05,30.44,31.25,30.0,30.75,1242300,23.3967693528204,24.0193509288974,23.0585768917415,23.635041314035,1616274.9407726,0.0,1.0
2000-10-06,29.63,30.69,28.63,30.69,945100,22.7741877767434,23.5889241602516,22.0055685470186,23.5889241602516,1229607.53966368,0.0,1.0
2000-10-09,29.25,29.5,27.63,27.88,366900,22.482112469448,22.6742672768791,21.2369493172939,21.4291041247251,477349.493495506,0.0,1.0
2000-10-10,27.94,29.25,27.75,29.16,220900,21.4752212785086,22.482112469448,21.3291836248609,22.4129367387727,287398.482183585,0.0,1.0
2000-10-11,46.63,47.88,39.25,39.28,9290000,35.8407146820635,36.8014887192194,30.1683047666951,30.1913633435869,12086608.8704641,0.0,1.0
2000-10-12,43.81,48.63,43.13,43.41,1019500,33.6732084542398,37.377953141513,33.150547378027,33.36576076235,1326404.49337332,0.0,1.0
2000-10-13,42.31,43.31,41.13,42.88,1360300,32.5202796096528,33.2888988393775,31.6133089185776,32.9583925705959,1769796.991011,0.0,1.0
2000-10-16,44.44,46.38,42.0,42.0,322500,34.1574385689664,35.6485598746324,32.2820076484381,32.2820076484381,419583.569507498,0.0,1.0
2000-10-17,44.5,45.63,42.88,43.31,433200,34.2035557227499,35.0720954523388,32.9583925705959,33.2888988393775,563608.069180304,0.0,1.0
2000-10-18,45.44,47.56,39.63,40.0,452800,34.9260577986911,36.5555305657075,30.4603800739905,30.7447691889887,589108.341931768,0.0,1.0
2000-10-19,48.0,48.0,45.63,45.69,361500,36.8937230267864,36.8937230267864,35.0720954523388,35.1182126061223,470323.908145614,0.0,1.0
2000-10-20,47.42,49.88,47.0,47.75,220100,36.4479238735461,38.3387271786689,36.1251037970617,36.7015682193552,286357.654724342,0.0,1.0
2000-10-23,45.81,50.0,45.81,47.25,299000,35.2104469136893,38.4309614862358,35.2104469136893,36.3172586044929,389009.262892222,0.0,1.0
2000-10-24,48.0,49.61,46.25,47.0,189600,36.8937230267864,38.1311999866432,35.5486393747682,36.1251037970617,246676.107840687,0.0,1.0
2000-10-25,46.13,47.25,45.88,47.25,387300,35.4564050672012,36.3172586044929,35.26425025977,36.3172586044929,503890.593706213,0.0,1.0
2000-10-26,49.75,49.75,47.0,47.94,819200,38.2388066788047,38.2388066788047,36.1251037970617,36.8476058730029,1065807.31826525,0.0,1.0
2000-10-27,50.0,51.5,48.38,49.25,867300,38.4309614862358,39.5838903308229,37.1857983340818,37.8544970639423,1128387.06925226,0.0,1.0
2000-10-30,48.5,49.19,47.88,47.88,101400,37.2780326416488,37.8083799101588,36.8014887192194,36.8014887192194,131924.880459101,0.0,1.0
2000-10-31,46.44,49.88,45.25,48.5,410600,35.6946770284158,38.3387271786689,34.7800201450434,37.2780326416488,534204.693456678,0.0,1.0
2000-11-01,47.69,49.38,46.5,46.69,324700,36.6554510655717,37.9544175638065,35.7407941821993,35.886831835847,422445.845020418,0.0,1.0
2000-11-02,49.0,49.75,46.25,46.38,266700,37.6623422565111,38.2388066788047,35.5486393747682,35.6485598746324,346985.85422527,0.0,1.0
2000-11-03,48.94,49.75,48.63,48.75,337300,37.6162251027276,38.2388066788047,37.377953141513,37.4701874490799,438838.877503501,0.0,1.0
2000-11-06,49.63,50.44,48.94,48.95,175700,38.1465723712377,38.7691539473147,37.6162251027276,37.6239112950249,228591.730736333,0.0,1.0
2000-11-07,50.25,50.56,49.38,49.38,166000,38.623116293667,38.8613882548817,37.9544175638065,37.9544175638065,215971.697793007,0.0,1.0
2000-11-08,49.13,50.13,47.06,47.13,207200,37.7622627563753,38.5308819861,36.1712209508452,36.2250242969259,269574.311944042,0.0,1.0
2000-11-09,49.38,49.5,46.75,48.91,278600,37.9544175638065,38.0466518713735,35.9329489896305,37.5931665258359,362468.162681516,0.0,1.0
2000-11-10,47.88,49.38,47.63,47.63,148900,36.8014887192194,37.9544175638065,36.6093339117883,36.6093339117883,193724.010851679,0.0,1.0
2000-11-13,44.81,47.63,43.56,47.63,452900,34.4418276839646,36.6093339117883,33.4810536468087,36.6093339117883,589238.445364172,0.0,1.0
2000-11-14,46.5,48.69,44.75,45.19,187300,35.7407941821993,37.4240702952965,34.3957105301811,34.7339029912599,243683.728895362,0.0,1.0
2000-11-15,43.75,46.06,43.5,46.06,239100,33.6270913004564,35.4026017211205,33.4349364930252,35.4026017211205,311077.306881372,0.0,1.0
2000-11-16,43.38,44.38,42.25,44.38,452700,33.3427021854582,34.1113214151829,32.4741624558693,34.1113214151829,588978.238499362,0.0,1.0
2000-11-17,45.69,48.0,43.63,43.75,204700,35.1182126061223,36.8937230267864,33.5348569928894,33.6270913004564,266321.726133906,0.0,1.0
2000-11-20,43.88,45.69,42.75,45.02,93500,33.7270118003206,35.1182126061223,32.8584720707316,34.6032377222067,121646.709299073,0.0,1.0
2000-11-21,40.63,44.75,40.25,44.19,340800,31.2289993037152,34.3957105301811,30.9369239964198,33.9652837615352,443392.497637691,0.0,1.0
2000-11-22,45.06,45.75,39.5,39.61,546100,34.6339824913957,35.1643297599058,30.3604595741263,30.445007689396,710494.84436603,0.0,1.0
2000-11-24,45.75,46.0,43.25,44.19,164200,35.1643297599058,35.356484567337,33.242781685594,33.9652837615352,213629.836009709,0.0,1.0
2000-11-27,44.94,48.63,44.75,46.5,556700,34.5417481838288,37.377953141513,34.3957105301811,35.7407941821993,724285.808201004,0.0,1.0
2000-11-28,42.38,45.13,41.0,44.5,267600,32.5740829557335,34.6877858374765,31.5133884187134,34.2035557227499,348156.785116919,0.0,1.0
2000-11-29,42.0,43.13,41.56,42.75,176500,32.2820076484381,33.150547378027,31.9438151873592,32.8584720707316,229632.558195576,0.0,1.0
2000-11-30,45.44,45.5,40.0,42.38,620200,34.9260577986911,34.9721749524746,30.7447691889887,32.5740829557335,806901.48777845,0.0,1.0
2000-12-01,44.25,46.0,43.5,43.75,224000,34.0114009153187,35.356484567337,33.4349364930252,33.6270913004564,291431.688588154,0.0,1.0
2000-12-04,43.75,44.25,41.47,44.0,174300,33.6270913004564,34.0114009153187,31.874639456684,33.8192461078875,226770.282682657,0.0,1.0
2000-12-05,49.94,50.25,43.63,44.0,322600,38.3848443324524,38.623116293667,33.5348569928894,33.8192461078875,419713.672939903,0.0,1.0
2000-12-06,48.88,54.88,47.5,48.88,1305600,37.5701079489442,42.1818233272925,36.509413411924,37.5701079489442,1698630.41348524,0.0,1.0
2000-12-07,45.94,50.0,42.5,42.63,565200,35.3103674135535,38.4309614862358,32.6663172633005,32.7662377631647,735344.599955465,0.0,1.0
2000-12-08,48.31,48.88,46.38,47.56,322500,37.1319949880011,37.5701079489442,35.6485598746324,36.5555305657075,419583.569507497,0.0,1.0
2000-12-11,48.56,48.75,47.25,47.81,418500,37.3241497954322,37.4701874490799,36.3172586044929,36.7476853731387,544482.864616707,0.0,1.0
2000-12-12,48.19,50.25,47.0,47.0,420500,37.0397606804341,38.623116293667,36.1251037970617,36.1251037970617,547084.933264815,0.0,1.0
2000-12-13,47.06,48.81,46.75,48.16,212000,36.1712209508452,37.5163046028634,35.9329489896305,37.0167021035424,275819.276699502,0.0,1.0
2000-12-14,46.63,48.0,46.56,47.94,204300,35.8407146820635,36.8937230267864,35.7869113359828,36.8476058730029,265801.312404285,0.0,1.0
2000-12-15,47.44,48.38,44.19,44.25,427200,36.4632962581406,37.1857983340818,33.9652837615352,34.0114009153187,555801.863235978,0.0,1.0
2000-12-18,46.25,48.75,44.81,47.31,162600,35.5486393747682,37.4701874490799,34.4418276839646,36.3633757582763,211548.181091222,0.0,1.0
2000-12-19,47.44,47.5,44.56,47.0,215500,36.4632962581406,36.509413411924,34.2496728765334,36.1251037970617,280372.896833692,0.0,1.0
2000-12-20,43.0,46.5,42.5,46.38,442000,33.0506268781628,35.7407941821993,32.6663172633005,35.6485598746324,575057.171231982,0.0,1.0
2000-12-21,43.44,45.25,42.5,43.0,352000,33.3888193392417,34.7800201450434,32.6663172633005,33.0506268781628,457964.082067098,0.0,1.0
2000-12-22,48.06,48.25,43.31,43.5,175600,36.9398401805699,37.0858778342176,33.2888988393775,33.4349364930252,228461.627303927,0.0,1.0
2000-12-26,47.0,47.94,46.06,47.88,292800,36.1251037970617,36.8476058730029,35.4026017211205,36.8014887192194,380942.850083086,0.0,1.0
2000-12-27,46.94,47.5,44.75,46.0,260300,36.0789866432782,36.509413411924,34.3957105301811,35.356484567337,338659.234551323,0.0,1.0
2000-12-28,46.94,47.88,45.63,45.63,253500,36.0789866432782,36.8014887192194,35.0720954523388,35.0720954523388,329812.201147754,0.0,1.0
2000-12-29,46.94,47.5,43.25,46.25,905800,36.0789866432782,36.509413411924,33.242781685594,35.5486393747682,1178476.89072835,0.0,1.0
2001-01-02,44.75,46.06,41.63,43.63,356700,34.3957105301811,35.4026017211205,31.99761853344,33.5348569928894,464078.943390153,0.0,1.0
2001-01-03,45.0,47.5,43.56,43.56,998300,34.5878653376123,36.509413411924,33.4810536468087,33.4810536468087,1298822.56570336,0.0,1.0
2001-01-04,45.88,46.75,45.0,46.0,684300,35.26425025977,35.9329489896305,34.5878653376123,35.356484567337,890297.787950328,0.0,1.0
2001-01-05,43.25,45.25,42.38,45.25,218900,33.242781685594,34.7800201450434,32.5740829557335,34.7800201450434,284796.413535477,0.0,1.0
2001-01-08,44.06,44.5,42.5,43.56,162200,33.865363261671,34.2035557227499,32.6663172633005,33.4810536468087,211027.767361601,0.0,1.0
2001-01-09,45.25,45.94,44.0,45.0,131000,34.7800201450434,35.3103674135535,33.8192461078875,34.5878653376123,170435.496451108,0.0,1.0
2001-01-10,46.5,46.63,43.59,43.63,246000,35.7407941821993,35.8407146820635,33.5041122237004,33.5348569928894,320054.443717347,0.0,1.0
2001-01-11,46.19,46.56,44.44,45.81,338900,35.5025222209847,35.7869113359828,34.1574385689664,35.2104469136893,440920.532421987,0.0,1.0
2001-01-12,46.19,46.5,45.06,45.13,386700,35.5025222209847,35.7407941821993,34.6339824913957,34.6877858374765,503109.97311178,0.0,1.0
2001-01-16,47.0,48.06,46.0,46.63,854900,36.1251037970617,36.9398401805699,35.356484567337,35.8407146820635,1112254.24363398,0.0,1.0
2001-01-17,47.0,49.88,45.0,48.44,483000,36.1251037970617,38.3387271786689,34.5878653376123,37.2319154878653,628399.578518206,0.0,1.0
2001-01-18,51.56,52.13,46.13,46.38,1393100,39.6300074846064,40.0681204455495,35.4564050672012,35.6485598746324,1812470.91683998,0.0,1.0
2001-01-19,49.0,52.38,48.0,51.88,504900,37.6623422565111,40.2602752529807,36.8937230267864,39.8759656381183,656892.230214994,0.0,1.0
2001-01-22,49.13,49.63,47.81,49.63,206100,37.7622627563753,38.1465723712377,36.7476853731387,38.1465723712377,268143.174187582,0.0,1.0
2001-01-23,51.25,51.63,48.63,49.13,141300,39.3917355233917,39.6838108306871,37.377953141513,37.7622627563753,183836.149988867,0.0,1.0
2001-01-24,49.44,52.69,48.0,51.19,426100,38.00053471759,40.4985472141953,36.8937230267864,39.3456183696082,554370.725479519,0.0,1.0
2001-01-25,45.75,45.75,44.19,45.0,399400,35.1643297599058,35.1643297599058,33.9652837615352,34.5878653376123,519633.10902727,0.0,1.0
2001-01-26,45.69,45.75,43.0,45.13,228800,35.1182126061223,35.1643297599058,33.0506268781628,34.6877858374765,297676.653343614,0.0,1.0
2001-01-29,45.25,46.63,44.0,45.38,200400,34.7800201450434,35.8407146820635,33.8192461078875,34.8799406449076,260727.278540473,0.0,1.0
2001-01-30,44.56,45.25,43.0,45.23,649200,34.2496728765334,34.7800201450434,33.0506268781628,34.7646477604489,844631.483176023,0.0,1.0
2001-01-31,44.38,45.0,43.63,44.41,252900,34.1113214151829,34.5878653376123,33.5348569928894,34.1343799920747,329031.580553322,0.0,1.0
2001-02-01,42.44,44.56,42.25,44.5,368800,32.620200109517,34.2496728765334,32.4741624558693,34.2035557227499,479821.458711209,0.0,1.0
2001-02-02,40.81,43.25,40.75,42.63,307700,31.3673507650657,33.242781685594,31.3212336112822,32.7662377631647,400328.261511495,0.0,1.0
2001-02-05,40.25,40.94,39.75,40.88,271500,30.9369239964198,31.4672712649299,30.5526143815575,31.4211541111464,353230.818980731,0.0,1.0
2001-02-06,41.38,42.63,40.5,40.61,550000,31.8054637260088,32.7662377631647,31.129078803851,31.2136269191207,715568.878229841,0.0,1.0
2001-02-07,40.94,42.69,40.88,41.5,223300,31.4672712649299,32.8123549169482,31.4211541111464,31.8976980335757,290520.964561315,0.0,1.0
2001-02-08,42.81,43.81,41.38,41.38,533500,32.9045892245151,33.6732084542398,31.8054637260088,31.8054637260088,694101.811882946,0.0,1.0
2001-02-09,42.44,42.5,41.88,42.19,591400,32.620200109517,32.6663172633005,32.1897733408711,32.4280453020858,769431.699245687,0.0,1.0
2001-02-12,41.94,42.44,41.83,42.36,192600,32.2358904946546,32.620200109517,32.1513423793849,32.558710571139,250579.21081285,0.0,1.0
2001-02-13,41.31,42.13,41.19,42.13,372400,31.7516603799281,32.3819281483023,31.6594260723611,32.3819281483023,484505.182277804,0.0,1.0
2001-02-14,38.5,41.63,37.25,41.56,754800,29.5918403444016,31.99761853344,28.6310663072457,31.9438151873592,982020.707796153,0.0,1.0
2001-02-15,39.13,40.44,38.0,39.63,658500,30.0760704591282,31.0829616500675,29.2075307295392,30.4603800739905,856731.102389727,0.0,1.0
2001-02-16,36.13,38.44,35.75,38.44,596000,27.770212769954,29.5457231906181,27.4781374626586,29.5457231906181,775416.457136337,0.0,1.0
2001-02-20,35.72,37.25,35.02,36.38,536600,27.4550788857669,28.6310663072457,26.9170454249596,27.9623675773852,698135.018287514,0.0,1.0
2001-02-21,35.81,37.75,35.13,35.13,591000,27.5242546164421,29.0153759221081,27.0015935402293,27.0015935402293,768911.285516066,0.0,1.0
2001-02-22,37.63,37.69,35.63,35.63,534300,28.9231416145411,28.9692587683246,27.3859031550917,27.3859031550917,695142.639342189,0.0,1.0
2001-02-23,38.23,39.38,35.63,37.03,492600,29.3843131523759,30.2682252665593,27.3859031550917,28.4619700767063,640889.508029127,0.0,1.0
2001-02-26,36.88,39.0,36.0,38.13,445900,28.3466771922476,29.976149959264,27.6702922700898,29.3074512294035,580131.205095792,0.0,1.0
2001-02-27,37.13,37.75,36.63,37.13,255700,28.5388319996787,29.0153759221081,28.1545223848164,28.5388319996787,332674.476660674,0.0,1.0
2001-02-28,37.69,39.06,36.13,37.0,1180100,28.9692587683246,30.0222671130474,27.770212769954,28.4389114998145,1535350.60581643,0.0,1.0
2001-03-01,37.81,38.81,36.88,37.0,807300,29.0614930758915,29.8301123056163,28.3466771922476,28.4389114998145,1050325.009809,0.0,1.0
2001-03-02,40.94,42.16,37.06,37.88,878200,31.4672712649299,32.4049867251941,28.485028653598,29.1152964219723,1142568.34338445,0.0,1.0
2001-03-05,41.0,41.25,40.5,40.63,556000,31.5133884187134,31.7055432261446,31.129078803851,31.2289993037152,723375.084174166,0.0,1.0
2001-03-06,42.88,43.25,41.19,41.5,2025900,32.9583925705959,33.242781685594,31.6594260723611,31.8976980335757,2635765.43710151,0.0,1.0
2001-03-07,43.06,43.63,42.88,43.0,411100,33.0967440319463,33.5348569928894,32.9583925705959,33.0506268781628,534855.210618705,0.0,1.0
2001-03-08,42.5,43.06,42.06,42.98,831700,32.6663172633005,33.0967440319463,32.3281248022216,33.0352544935683,1082070.24731592,0.0,1.0
2001-03-09,43.44,43.69,40.75,42.31,1061100,33.3888193392417,33.5809741466729,31.3212336112822,32.5202796096528,1380527.52125397,0.0,1.0
2001-03-12,43.13,43.88,42.69,43.5,482900,33.150547378027,33.7270118003206,32.8123549169482,33.4349364930252,628269.475085801,0.0,1.0
2001-03-13,42.5,43.44,41.88,43.13,596800,32.6663172633005,33.3888193392417,32.1897733408711,33.150547378027,776457.284595579,0.0,1.0
2001-03-14,41.56,42.25,40.94,42.06,692400,31.9438151873592,32.4741624558693,31.4672712649299,32.3281248022216,900836.165975168,0.0,1.0
2001-03-15,41.5,42.75,41.0,41.88,1452300,31.8976980335757,32.8584720707316,31.5133884187134,32.1897733408711,1889492.148824,0.0,1.0
2001-03-16,40.31,41.19,39.13,41.19,781800,30.9830411502033,31.6594260723611,30.0760704591282,31.6594260723611,1017148.63454562,0.0,1.0
2001-03-19,41.69,42.0,38.44,40.31,897800,32.0437356872234,32.2820076484381,29.5457231906181,30.9830411502033,1168068.61613591,0.0,1.0
2001-03-20,41.06,42.69,40.0,41.88,387900,31.5595055724969,32.8123549169482,30.7447691889887,32.1897733408711,504671.214300646,0.0,1.0
2001-03-21,40.25,41.5,39.69,40.88,643100,30.9369239964198,31.8976980335757,30.506497227774,31.4211541111464,836695.173799294,0.0,1.0
2001-03-22,39.25,41.0,36.5,40.63,1123700,30.1683047666951,31.5133884187134,28.0546018849522,31.2289993037152,1461972.26993977,0.0,1.0
2001-03-23,40.63,40.88,39.0,39.81,516100,31.2289993037152,31.4211541111464,29.976149959264,30.598731535341,671463.814644403,0.0,1.0
2001-03-26,41.5,42.13,39.88,41.0,262300,31.8976980335757,32.3819281483023,30.6525348814217,31.5133884187134,341261.303199432,0.0,1.0
2001-03-27,42.25,42.25,40.38,41.88,247800,32.4741624558693,32.4741624558693,31.0368444962841,32.1897733408711,322396.305500645,0.0,1.0
2001-03-28,42.69,43.81,41.69,42.0,359100,32.8123549169482,33.6732084542398,32.0437356872234,32.2820076484381,467201.425767883,0.0,1.0
2001-03-29,41.94,43.69,40.0,43.13,433500,32.2358904946546,33.5809741466729,30.7447691889887,33.150547378027,563998.37947752,0.0,1.0
2001-03-30,41.19,42.25,40.0,41.63,999600,31.6594260723611,32.4741624558693,30.7447691889887,31.99761853344,1300513.91032463,0.0,1.0
2001-04-02,39.81,41.19,37.5,41.06,703700,30.598731535341,31.6594260723611,28.8232211146769,31.5595055724969,915537.853836979,0.0,1.0
2001-04-03,37.06,39.69,35.5,39.69,936900,28.485028653598,30.506497227774,27.2859826552274,30.506497227774,1218939.05820643,0.0,1.0
2001-04-04,37.06,39.44,36.5,37.19,966700,28.485028653598,30.3143424203428,28.0546018849522,28.5849491534622,1257709.88106325,0.0,1.0
2001-04-05,40.06,40.5,37.0,37.0,366900,30.7908863427722,31.129078803851,28.4389114998145,28.4389114998145,477349.493495506,0.0,1.0
2001-04-06,40.88,41.0,39.44,39.81,506200,31.4211541111464,31.5133884187134,30.3143424203428,30.598731535341,658583.574836265,0.0,1.0
2001-04-09,42.07,42.39,40.15,40.75,617900,32.3358109945188,32.5817691480307,30.8600620734474,31.3212336112822,803909.108833126,0.0,1.0
2001-04-10,45.15,46.3,41.97,42.0,1344000,34.703158222071,35.5870703362544,32.2589490715464,32.2820076484381,1748590.13152892,0.0,1.0
2001-04-11,46.9,49.5,45.35,45.45,1003800,36.0482418740892,38.0466518713735,34.8568820680159,34.9337439909884,1305978.25448566,0.0,1.0
2001-04-12,47.76,48.0,45.01,45.95,610800,36.7092544116525,36.8937230267864,34.5955515299095,35.3180536058507,794671.765132339,0.0,1.0
2001-04-16,47.02,47.55,46.11,47.5,194100,36.1404761816562,36.5478443734103,35.4410326826067,36.509413411924,252530.762298931,0.0,1.0
2001-04-17,48.5,48.5,46.66,46.8,263900,37.2780326416488,37.2780326416488,35.8637732589553,35.9713799511167,343342.958117918,0.0,1.0
2001-04-18,51.5,52.0,48.01,50.0,1539800,39.5838903308229,39.9681999456853,36.9014092190836,38.4309614862358,2003332.65217874,0.0,1.0
2001-04-19,51.47,52.75,50.62,51.15,704800,39.5608317539312,40.5446643679788,38.9075054086652,39.3148736004193,916968.991593439,0.0,1.0
2001-04-20,48.09,50.98,48.0,50.52,1446500,36.9628987574616,39.1842083313661,36.8937230267864,38.8306434856927,1881946.14974448,0.0,1.0
2001-04-23,45.55,48.0,44.42,48.0,703500,35.0106059139608,36.8937230267864,34.1420661843719,36.8937230267864,915277.64697217,0.0,1.0
2001-04-24,45.92,48.0,45.4,45.7,228400,35.294995028959,36.8937230267864,34.8953130295021,35.1258987984196,297156.239613992,0.0,1.0
2001-04-25,46.26,48.5,45.55,46.01,496200,35.5563255670654,37.2780326416488,35.0106059139608,35.3641707596342,645573.231595722,0.0,1.0
2001-04-26,54.91,56.25,50.15,50.2,2981800,42.2048819041842,43.2348316720153,38.5462543706945,38.5846853321808,3879424.14746498,0.0,1.0
2001-04-27,55.98,56.14,52.4,53.1,1683400,43.0273044799896,43.1502835567456,40.2756476375752,40.8136810983825,2190161.18111294,0.0,1.0
2001-04-30,58.21,59.46,54.71,55.5,1918800,44.7413253622758,45.7020993994317,42.0511580582393,42.6583672497218,2496424.66099531,0.0,1.0
2001-05-01,59.35,59.51,56.45,57.86,935200,45.6175512841619,45.7405303609179,43.3885555179603,44.4723086318721,1216727.29985554,0.0,1.0
2001-05-02,58.55,60.18,58.0,59.55,1523600,45.0026559003822,46.2555052448335,44.5799153240336,45.7712751301069,1982255.89612906,0.0,1.0
2001-05-03,57.01,57.97,56.71,57.97,793700,43.8189822866061,44.5568567471418,43.5883965176887,44.5568567471418,1032630.94300186,0.0,1.0
2001-05-04,56.95,58.2,55.78,56.53,953200,43.7728651328226,44.7336391699785,42.8735806340447,43.4500450563382,1240145.91768852,0.0,1.0
2001-05-07,58.5,60.2,57.3,57.34,1151600,44.9642249388959,46.270877629428,44.0418818632263,44.0726266324153,1498271.12758088,0.0,1.0
2001-05-08,58.82,59.0,57.46,58.75,286800,45.2101830924078,45.3485345537583,44.1648609399822,45.1563797463271,373136.644138761,0.0,1.0
2001-05-09,58.74,59.2,58.16,58.25,725300,45.1486935540299,45.5022583997032,44.7028944007895,44.7720701314648,943640.195236551,0.0,1.0
2001-05-10,59.08,60.0,58.7,59.0,575300,45.4100240921363,46.117153783483,45.1179487848409,45.3485345537583,748485.046628413,0.0,1.0
2001-05-11,59.0,59.18,57.3,59.04,539800,45.3485345537583,45.4868860151087,44.0418818632263,45.3792793229473,702298.328124487,0.0,1.0
2001-05-14,58.32,58.5,57.5,58.42,372700,44.8258734775455,44.9642249388959,44.1956057091712,44.902735400518,484895.492575021,0.0,1.0
2001-05-15,61.43,61.9,57.84,57.84,853800,47.2162792819894,47.57753031996,44.4569362472776,44.4569362472776,1110823.10587752,0.0,1.0
2001-05-16,60.2,61.3,59.71,60.52,977900,46.270877629428,47.1163587821251,45.8942542068628,46.5168357829399,1272281.46549266,0.0,1.0
2001-05-17,60.1,60.5,59.85,60.0,898700,46.1940157064555,46.5014633983454,46.0018608990243,46.117153783483,1169239.54702756,0.0,1.0
2001-05-18,60.06,60.62,59.34,60.25,352400,46.1632709372665,46.5936977059123,45.6098650918647,46.3093085909142,458484.49579672,0.0,1.0
2001-05-21,62.33,62.5,60.02,60.05,951500,47.9080365887416,48.0387018577948,46.1325261680775,46.1555847449692,1237934.15933762,0.0,1.0
2001-05-22,63.3,64.7,62.18,62.75,501400,48.6535972415746,49.7296641631892,47.7927437042829,48.230856665226,652338.610080804,0.0,1.0
2001-05-23,60.97,63.04,60.5,63.0,354900,46.862714436316,48.4537562418461,46.5014633983454,48.4230114726572,461737.081606855,0.0,1.0
2001-05-24,61.8,61.9,60.62,61.08,421500,47.5006683969875,47.57753031996,46.5936977059123,46.9472625515857,548385.967588869,0.0,1.0
2001-05-25,61.31,62.49,61.3,61.95,115700,47.1240449744224,48.0310156654975,47.1163587821251,47.6159612814462,150529.671293077,0.0,1.0
2001-05-29,60.33,61.97,59.85,61.97,315200,46.3707981292922,47.6313336660407,46.0018608990243,47.6313336660407,410086.018941901,0.0,1.0
2001-05-30,59.71,60.68,59.3,59.85,456400,45.8942542068628,46.6398148596958,45.5791203226757,46.0018608990243,593792.065498363,0.0,1.0
2001-05-31,60.27,61.13,59.25,60.0,305000,46.3246809755087,46.9856935130719,45.5406893611895,46.117153783483,396815.468836548,0.0,1.0
2001-06-01,60.35,61.71,59.13,60.3,433100,46.3861705138867,47.4314926663123,45.4484550536225,46.3477395524004,563477.965747898,0.0,1.0
2001-06-04,59.5,61.69,59.5,61.0,602800,45.7328441686206,47.4161202817178,45.7328441686206,46.8857730132077,784263.490539907,0.0,1.0
2001-06-05,62.2,62.62,59.8,59.98,408500,47.8081160888774,48.1309361653618,45.9634299375381,46.1017813988885,531472.521376164,0.0,1.0
2001-06-06,61.55,63.15,59.9,62.1,318600,47.3085135895563,48.5383043571159,46.0402918605105,47.7312541659049,414509.535643686,0.0,1.0
2001-06-07,62.68,62.8,60.84,62.0,203200,48.1770533191452,48.2692876267122,46.7627939364518,47.6543922429324,264370.174647825,0.0,1.0
2001-06-08,59.8,62.86,57.26,62.55,529100,45.9634299375381,48.3154047804957,44.0111370940373,48.077132819281,688377.260857106,0.0,1.0
2001-06-11,60.39,60.73,59.0,59.31,300200,46.4169152830756,46.678245821182,45.3485345537583,45.5868065149729,390570.504081088,0.0,1.0
2001-06-12,60.36,61.47,58.65,59.74,242200,46.3938567061839,47.2470240511783,45.0795178233546,45.9173127837546,315110.513285941,0.0,1.0
2001-06-13,59.5,60.94,59.36,60.94,179200,45.7328441686206,46.8396558594242,45.6252374764592,46.8396558594242,233145.350870523,0.0,1.0
2001-06-14,58.8,60.0,58.25,59.7,389200,45.1948107078133,46.117153783483,44.7720701314648,45.8865680145656,506362.558921917,0.0,1.0
2001-06-15,57.3,58.25,55.85,57.05,917300,44.0418818632263,44.7720701314648,42.9273839801254,43.8497270557951,1193438.78545497,0.0,1.0
2001-06-18,56.75,57.32,56.05,57.04,641300,43.6191412868777,44.0572542478208,43.0811078260704,43.8420408634978,834353.312015994,0.0,1.0
2001-06-19,55.51,57.6,55.38,57.35,354100,42.666053442019,44.2724676321437,42.5661329421548,44.0803128247125,460696.254147612,0.0,1.0
2001-06-20,56.15,56.5,55.26,55.51,682600,43.1579697490428,43.4269864794465,42.4738986345878,42.666053442019,888086.029599436,0.0,1.0
2001-06-21,54.95,57.5,53.52,56.09,437200,42.2356266733732,44.1956057091712,41.1365011748668,43.1118525952594,568812.206476521,0.0,1.0
2001-06-22,55.56,56.04,54.56,54.56,302700,42.7044844035053,43.0734216337731,41.9358651737805,41.9358651737805,393823.089891223,0.0,1.0
2001-06-25,55.94,57.57,55.85,56.36,375800,42.9965597108007,44.2494090552519,42.9273839801254,43.319379787285,488928.698979589,0.0,1.0
2001-06-26,55.45,56.25,54.11,55.65,309900,42.6199362882355,43.2348316720153,41.5899865204044,42.7736601341805,403190.537024414,0.0,1.0
2001-06-27,56.98,57.74,55.6,55.6,188600,43.7959237097144,44.3800743243051,42.7352291726943,42.7352291726943,245375.073516632,0.0,1.0
2001-06-28,57.73,59.13,56.8,56.99,341800,44.3723881320079,45.4484550536225,43.6575722483639,43.8036099020116,444693.531961745,0.0,1.0
2001-06-29,58.0,60.06,56.76,58.05,272000,44.5799153240336,46.1632709372665,43.6268274791749,44.6183462855198,353881.336142758,0.0,1.0
2001-07-02,59.0,60.01,57.33,58.68,332800,45.3485345537583,46.1248399757802,44.064940440118,45.1025764002464,432984.223045256,0.0,1.0
2001-07-03,58.95,59.25,57.18,58.39,151800,45.310103592272,45.5406893611895,43.9496475556593,44.8796768236262,197497.010391436,0.0,1.0
2001-07-05,57.26,58.69,57.22,58.35,241700,44.0111370940373,45.1102625925436,43.9803923248483,44.8489320544372,314459.996123914,0.0,1.0
2001-07-06,56.64,57.7,55.37,57.16,649000,43.534593171608,44.3493295551162,42.5584467498576,43.9342751710648,844371.276311212,0.0,1.0
2001-07-09,56.39,57.08,51.1,56.75,3828000,43.3424383641768,43.8727856326868,39.276442638933,43.6191412868777,4980359.39247969,0.0,1.0
2001-07-10,56.89,58.46,55.92,56.82,1165100,43.7267479790391,44.9334801697069,42.9811873262062,43.6729446329584,1515835.09095562,0.0,1.0
2001-07-11,56.5,57.1,55.0,56.0,887300,43.4269864794465,43.8881580172813,42.2740576348594,43.0426768645841,1154407.75573334,0.0,1.0
2001-07-12,54.07,57.56,53.65,57.06,1138600,41.5592417512154,44.2417228629547,41.236421674731,43.8574132480923,1481357.68136818,0.0,1.0
2001-07-13,54.01,54.49,53.9,54.17,416500,41.5131245974319,41.8820618276998,41.4285764821622,41.6361036741879,541880.795968598,0.0,1.0
2001-07-16,52.65,54.34,52.15,53.85,658600,40.4678024450063,41.7667689432411,40.083492830144,41.390145520676,856861.205822134,0.0,1.0
2001-07-17,54.1,55.85,52.13,52.48,322000,41.5823003281072,42.9273839801254,40.0681204455495,40.3371371759531,418933.05234547,0.0,1.0
2001-07-18,53.29,54.05,53.2,53.62,313500,40.9597187520302,41.5438693666209,40.8905430213549,41.2133630978393,407874.260591009,0.0,1.0
2001-07-19,52.76,54.66,52.14,54.1,203400,40.5523505602761,42.012727096753,40.0758066378467,41.5823003281072,264630.381512635,0.0,1.0
2001-07-20,53.54,53.59,52.25,52.4,251900,41.1518735594613,41.1903045209476,40.1603547531165,40.2756476375752,327730.546229267,0.0,1.0
2001-07-23,51.4,53.55,50.6,53.55,282400,39.5070284078504,41.1595597517586,38.8921330240707,41.1595597517586,367412.093112922,0.0,1.0
2001-07-24,48.15,51.1,47.59,51.1,595800,37.0090159112451,39.276442638933,36.5785891425993,39.276442638933,775156.250271526,0.0,1.0
2001-07-25,45.3,48.0,45.13,47.37,998300,34.8184511065297,36.8937230267864,34.6877858374765,36.4094929120598,1298822.56570336,0.0,1.0
2001-07-26,51.51,52.0,44.46,45.29,1956700,39.5915765231202,39.9681999456853,34.1728109535609,34.8107649142324,2545733.86187696,0.0,1.0
2001-07-27,51.51,51.88,50.6,51.6,299000,39.5915765231202,39.8759656381183,38.8921330240707,39.6607522537954,389009.262892222,0.0,1.0
2001-07-30,50.63,51.87,48.94,51.81,428100,38.9151916009624,39.8682794458211,37.6162251027276,39.8221622920376,556972.794127627,0.0,1.0
2001-07-31,47.16,52.0,46.4,50.99,1561800,36.2480828738176,39.9681999456853,35.6639322592269,39.1918945236633,2031955.40730794,0.0,1.0
2001-08-01,48.92,49.11,47.49,47.75,491700,37.6008527181331,37.7468903717808,36.5017272196268,36.7015682193552,639718.577137479,0.0,1.0
2001-08-02,48.96,49.92,47.51,48.94,755700,37.6315974873221,38.3694719478579,36.5170996042213,37.6162251027276,983191.638687802,0.0,1.0
2001-08-03,49.3,49.3,48.46,48.94,481700,37.8929280254285,37.8929280254285,37.2472878724598,37.6162251027276,626708.233896936,0.0,1.0
2001-08-06,49.1,49.91,48.76,49.1,443500,37.7392041794836,38.3617857555606,37.4778736413772,37.7392041794836,577008.722718063,0.0,1.0
2001-08-07,48.79,49.14,46.8,49.09,276000,37.5009322182689,37.7699489486726,35.9713799511167,37.7315179871863,359085.473438975,0.0,1.0
2001-08-08,48.24,49.0,47.42,48.12,431800,37.0781916419203,37.6623422565111,36.4479238735461,36.9859573343534,561786.621126628,0.0,1.0
2001-08-09,47.28,48.48,47.2,48.45,635000,36.3403171813846,37.2626602570543,36.2788276430066,37.2396016801625,826156.795774453,0.0,1.0
2001-08-10,47.52,48.24,46.95,47.27,444500,36.5247857965185,37.0781916419203,36.0866728355755,36.3326309890874,578309.757042118,0.0,1.0
2001-08-13,47.8,48.64,46.96,48.12,265300,36.7399991808415,37.3856393338102,36.0943590278727,36.9859573343534,345164.406171594,0.0,1.0
2001-08-14,47.3,48.41,46.75,48.15,298500,36.3556895659791,37.2088569109735,35.9329489896305,37.0090159112451,388358.745730196,0.0,1.0
2001-08-15,46.39,47.35,45.5,47.35,363200,35.6562460669296,36.3941205274653,34.9721749524746,36.3941205274653,472535.666496506,0.0,1.0
2001-08-16,46.55,46.8,45.7,46.35,172900,35.7792251436856,35.9713799511167,35.1258987984196,35.6255012977406,224948.834628981,0.0,1.0
2001-08-17,45.2,46.74,45.06,46.25,329400,34.7415891835572,35.9252627973333,34.6339824913957,35.5486393747682,428560.706343472,0.0,1.0
2001-08-20,45.99,46.5,43.95,45.39,310000,35.3487983750397,35.7407941821993,33.7808151464013,34.8876268372049,403320.64045682,0.0,1.0
2001-08-21,45.11,47.0,44.93,46.2,395000,34.672413452882,36.1251037970617,34.5340619915315,35.5102084132819,513908.558001431,0.0,1.0
2001-08-22,46.6,47.0,45.3,45.45,600900,35.8176561051718,36.1251037970617,34.8184511065297,34.9337439909884,781791.525324203,0.0,1.0
2001-08-23,46.49,46.66,45.71,46.5,191500,35.7331079899021,35.8637732589553,35.1335849907168,35.7407941821993,249148.07305639,0.0,1.0
2001-08-24,48.0,48.1,45.78,46.74,377000,36.8937230267864,36.9705849497589,35.1873883367975,35.9252627973333,490489.940168455,0.0,1.0
2001-08-27,49.12,49.6,46.99,47.99,248500,37.7545765640781,38.123513794346,36.1174176047644,36.8860368344892,323307.029527483,0.0,1.0
2001-08-28,47.45,49.53,47.35,49.0,284400,36.4709824504378,38.0697104482652,36.3941205274653,37.6623422565111,370014.161761031,0.0,1.0
2001-08-29,47.99,48.5,47.3,47.58,285900,36.8860368344892,37.2780326416488,36.3556895659791,36.570902950302,371965.713247112,0.0,1.0
2001-08-30,46.09,47.75,45.31,47.2,552700,35.4256602980122,36.7015682193552,34.8261372988269,36.2788276430066,719081.670904787,0.0,1.0
2001-08-31,45.9,46.7,45.9,46.0,375300,35.2796226443645,35.8945180281443,35.2796226443645,35.356484567337,488278.181817562,0.0,1.0
2001-09-04,44.6,46.0,44.24,45.58,416700,34.2804176457224,35.356484567337,34.0037147230215,35.0336644908526,542141.002833408,0.0,1.0
2001-09-05,42.59,44.6,42.25,44.5,314400,32.7354929939757,34.2804176457224,32.4741624558693,34.2035557227499,409045.191482658,0.0,1.0
2001-09-06,42.58,44.0,42.05,43.0,249500,32.7278068016784,33.8192461078875,32.3204386099243,33.0506268781628,324608.063851537,0.0,1.0
2001-09-07,42.11,43.3,41.5,42.0,214000,32.3665557637078,33.2812126470802,31.8976980335757,32.2820076484381,278421.345347611,0.0,1.0
2001-09-10,41.75,42.7,41.7,42.02,200200,32.0898528410069,32.8200411092454,32.0514218795207,32.2973800330326,260467.071675662,0.0,1.0
2001-09-17,40.37,41.53,39.5,41.51,303400,31.0291583039868,31.9207566104675,30.3604595741263,31.905384225873,394733.813918061,0.0,1.0
2001-09-18,41.5,41.75,40.0,40.82,436300,31.8976980335757,32.0898528410069,30.7447691889887,31.3750369573629,567641.275584873,0.0,1.0
2001-09-19,41.95,42.19,39.84,42.19,760400,32.2435766869519,32.4280453020858,30.6217901122327,32.4280453020858,989306.500010856,0.0,1.0
2001-09-20,41.62,41.9,39.87,41.9,1094500,31.9899323411427,32.2051457254656,30.6448486891245,32.2051457254656,1423982.06767738,0.0,1.0
2001-09-21,41.41,41.49,39.43,41.49,655500,31.8285223029005,31.8900118412785,30.3066562280456,31.8900118412785,852827.999417565,0.0,1.0
2001-09-24,43.2,44.38,41.5,41.75,574100,33.2043507241078,34.1113214151829,31.8976980335757,32.0898528410069,746923.805439548,0.0,1.0
2001-09-25,41.96,43.5,41.31,43.5,401800,32.2512628792491,33.4349364930252,31.7516603799281,33.4349364930252,522755.591405,0.0,1.0
2001-09-26,42.0,42.59,41.17,42.1,577300,32.2820076484381,32.7354929939757,31.6440536877666,32.3588695714106,751087.115276522,0.0,1.0
2001-09-27,42.9,42.95,41.65,42.25,604600,32.9737649551903,33.0121959166766,32.0129909180345,32.4741624558693,786605.352323205,0.0,1.0
2001-09-28,41.0,43.0,40.5,42.6,1074900,31.5133884187134,33.0506268781628,31.129078803851,32.7431791862729,1398481.79492592,0.0,1.0
2001-10-01,39.29,41.0,37.61,41.0,1190600,30.1990495358841,31.5133884187134,28.9077692299466,31.5133884187134,1549011.466219,0.0,1.0
2001-10-02,38.44,40.29,38.2,39.29,973500,29.5457231906181,30.9676687656088,29.3612545754842,30.1990495358841,1266556.91446682,0.0,1.0
2001-10-03,39.86,39.94,37.46,39.94,1115000,30.6371624968272,30.6986520352052,28.7924763454879,30.6986520352052,1450653.2713205,0.0,1.0
2001-10-04,38.68,41.37,38.15,41.37,972600,29.730191805752,31.7977775337115,29.3228236139979,31.7977775337115,1265385.98357517,0.0,1.0
2001-10-05,40.13,40.54,38.39,40.54,502900,30.8446896888529,31.15982357304,29.5072922291319,31.15982357304,654290.161566885,0.0,1.0
2001-10-08,40.34,40.7,39.19,40.7,312200,31.0060997270951,31.282802649796,30.1221876129116,31.282802649796,406182.915969739,0.0,1.0
2001-10-09,40.24,40.63,39.7,40.5,139800,30.9292378041226,31.2289993037152,30.5141834200713,31.129078803851,181884.598502785,0.0,1.0
2001-10-10,41.95,42.0,40.2,40.63,253100,32.2435766869519,32.2820076484381,30.8984930349336,31.2289993037152,329291.787418132,0.0,1.0
2001-10-11,42.01,43.95,40.89,42.1,598900,32.2896938407353,33.7808151464013,31.4288403034437,32.3588695714106,779189.456676095,0.0,1.0
2001-10-12,41.7,42.3,40.41,42.29,260700,32.0514218795207,32.5125934173555,31.0599030731758,32.5049072250583,339179.648280945,0.0,1.0
2001-10-15,39.44,41.38,39.0,41.28,517600,30.3143424203428,31.8054637260088,29.976149959264,31.7286018030363,673415.366130484,0.0,1.0
2001-10-16,39.39,40.17,38.7,39.62,405300,30.2759114588566,30.8754344580419,29.7455641903465,30.4526938816933,527309.21153919,0.0,1.0
2001-10-17,38.0,41.05,37.65,40.9,327000,29.2075307295392,31.5518193801996,28.9385139991356,31.4365264957409,425438.223965742,0.0,1.0
2001-10-18,37.78,38.5,37.12,38.01,176800,29.0384344989998,29.5918403444016,28.5311458073815,29.2152169218365,230022.868492793,0.0,1.0
2001-10-19,39.23,40.1,37.16,37.56,349700,30.1529323821006,30.8216311119611,28.5618905765705,28.8693382684604,454971.703121774,0.0,1.0
2001-10-22,37.6,39.23,36.75,39.2,250600,28.9000830376493,30.1529323821006,28.2467566923833,30.1298738052089,326039.201607997,0.0,1.0
2001-10-23,36.9,38.0,35.8,37.85,510900,28.362049576842,29.2075307295392,27.5165684241449,29.0922378450805,664698.436159321,0.0,1.0
2001-10-24,38.33,38.64,36.55,37.0,456600,29.4611750753484,29.6994470365631,28.0930328464384,28.4389114998145,594052.272363173,0.0,1.0
2001-10-25,38.66,39.96,37.68,37.95,523700,29.7148194211575,30.7140244197997,28.9615725760273,29.169099768053,681351.675507215,0.0,1.0
2001-10-26,40.02,40.33,38.71,38.71,493300,30.7601415735832,30.9984135347978,29.7532503826438,29.7532503826438,641800.232055964,0.0,1.0
2001-10-29,39.2,42.0,39.11,40.72,1348200,30.1298738052089,32.2820076484381,30.0606980745337,31.2981750343905,1754054.47568995,0.0,1.0
2001-10-30,31.76,33.6,30.4,33.6,7893100,24.411346736057,25.8256061187505,23.3660245836314,25.8256061187505,10269194.0231927,0.0,1.0
2001-10-31,31.26,32.64,31.17,32.4,2109800,24.0270371211946,25.0877316582148,23.9578613905194,24.9032630430808,2744922.21688968,0.0,1.0
2001-11-01,33.5,34.6,31.29,31.29,1358200,25.748744195778,26.5942253484752,24.0500956980864,24.0500956980864,1767064.81893049,0.0,1.0
2001-11-02,33.69,34.9,32.85,33.35,427700,25.8947818494257,26.8248111173926,25.2491416964569,25.6334513113193,556452.380398005,0.0,1.0
2001-11-05,34.75,35.55,33.85,33.86,717800,26.7095182329339,27.3244136167137,26.0177609261817,26.0254471184789,933882.437806146,0.0,1.0
2001-11-06,33.96,35.0,33.58,34.8,563600,26.1023090414514,26.9016730403651,25.810233734156,26.7479491944201,733262.945036978,0.0,1.0
2001-11-07,33.73,34.26,33.28,34.26,490500,25.9255266186147,26.3328948103688,25.5796479652386,26.3328948103688,638157.335948613,0.0,1.0
2001-11-08,33.11,34.55,32.95,33.75,618000,25.4489826961854,26.555794386989,25.3260036194294,25.9408990032092,804039.212265529,0.0,1.0
2001-11-09,33.13,33.76,32.4,32.91,391300,25.4643550807799,25.9485851955064,24.9032630430808,25.2952588502404,509094.73100243,0.0,1.0
2001-11-12,33.03,33.56,31.75,33.16,227800,25.3874931578074,25.7948613495615,24.4036605437598,25.4874136576716,296375.61901956,0.0,1.0
2001-11-13,33.71,34.22,32.84,33.01,805700,25.9101542340202,26.3021500411798,25.2414555041597,25.3721207732129,1048243.35489051,0.0,1.0
2001-11-14,33.73,34.25,33.0,33.61,921800,25.9255266186147,26.3252086180715,25.3644345809157,25.8332923110477,1199293.43991321,0.0,1.0
2001-11-15,33.64,34.02,33.15,33.6,747400,25.8563508879395,26.1484261952349,25.4797274653744,25.8256061187505,972393.05379815,0.0,1.0
2001-11-16,35.34,36.0,33.4,33.79,1125700,27.1630035784715,27.6702922700898,25.6718822728055,25.9716437723982,1464574.33858788,0.0,1.0
2001-11-19,33.6,36.23,32.8,35.45,3066000,25.8256061187505,27.8470746929265,25.2107107349707,27.2475516937412,3988971.23755035,0.0,1.0
2001-11-20,33.25,33.6,32.75,32.91,2129100,25.5565893883468,25.8256061187505,25.1722797734845,25.2952588502404,2770032.17934392,0.0,1.0
2001-11-21,33.4,34.56,32.26,34.56,1556200,25.6718822728055,26.5634805792862,24.7956563509194,26.5634805792862,2024669.61509324,0.0,1.0
2001-11-23,34.7,35.39,33.35,35.39,522300,26.6710872714477,27.2014345399577,25.6334513113193,27.2014345399577,679530.227453537,0.0,1.0
2001-11-26,34.29,34.68,34.01,34.21,1217400,26.3559533872605,26.6557148868532,26.1407400029376,26.2944638488826,1583879.18610365,0.0,1.0
2001-11-27,32.65,33.94,32.05,33.94,1227300,25.095417850512,26.0869366568569,24.6342463126772,26.0869366568569,1596759.42591179,0.0,1.0
2001-11-28,31.53,32.6,31.4,32.6,849700,24.2345643132203,25.0569868890258,24.1346438133561,25.0569868890258,1105488.8651489,0.0,1.0
2001-11-29,30.76,31.35,30.25,31.35,1698000,23.6427275063323,24.0962128518699,23.2507316991727,24.0962128518699,2209156.28224413,0.0,1.0
2001-11-30,30.95,31.14,30.16,30.79,1661900,23.78876515998,23.9348028136277,23.1815559684975,23.665786083224,2162188.94314577,0.0,1.0
2001-12-03,32.41,32.81,30.35,32.81,1858000,24.9109492353781,25.218396927268,23.3275936221452,25.218396927268,2417321.77409281,0.0,1.0
2001-12-04,32.62,33.2,32.2,32.54,839900,25.0723592736203,25.5181584268606,24.7495391971359,25.0108697352423,1092738.72877317,0.0,1.0
2001-12-05,33.93,34.47,32.63,32.74,441100,26.0792504645596,26.494304848611,25.0800454659175,25.1645935811872,573886.240340333,0.0,1.0
2001-12-06,35.28,36.32,33.87,36.32,1559400,27.116886424688,27.9162504236017,26.0331333107762,27.9162504236017,2028832.92493021,0.0,1.0
2001-12-07,34.61,35.45,34.31,35.45,1204900,26.6019115407724,27.2475516937412,26.371325771855,27.2475516937412,1567616.25705298,0.0,1.0
2001-12-10,35.36,35.7,34.6,34.95,494200,27.178375963066,27.4397065011724,26.5942253484752,26.8632420788789,642971.162947613,0.0,1.0
2001-12-11,35.11,35.67,35.0,35.4,437600,26.9862211556348,27.4166479242806,26.9016730403651,27.209120732255,569332.620206143,0.0,1.0
2001-12-12,35.04,35.69,35.0,35.08,229000,26.9324178095541,27.4320203088751,26.9016730403651,26.9631625787431,297936.860208424,0.0,1.0
2001-12-13,34.21,35.09,34.2,34.99,451400,26.2944638488826,26.9708487710403,26.2867776565853,26.8939868480678,587286.89387809,0.0,1.0
2001-12-14,34.43,34.58,34.01,34.14,358100,26.463560079422,26.5788529638807,26.1407400029376,26.2406605028018,465900.391443829,0.0,1.0
2001-12-17,35.04,35.8,34.39,34.39,805300,26.9324178095541,27.5165684241449,26.432815310233,26.432815310233,1047722.94116089,0.0,1.0
2001-12-18,35.24,35.54,34.75,35.0,596400,27.086141655499,27.3167274244164,26.7095182329339,26.9016730403651,775936.870865959,0.0,1.0
2001-12-19,36.01,36.6,34.9,35.04,1124400,27.677978462387,28.1314638079246,26.8248111173926,26.9324178095541,1462882.99396661,0.0,1.0
2001-12-20,38.0,38.29,35.95,35.96,2004500,29.2075307295392,29.4304303061594,27.6318613086036,27.6395475009008,2607923.30256676,0.0,1.0
2001-12-21,38.1,38.5,36.89,38.0,1401900,29.2843926525117,29.5918403444016,28.3543633845448,29.2075307295392,1823920.01889166,0.0,1.0
2001-12-24,40.65,41.39,38.75,38.9,1547500,31.2443716883097,31.813149918306,29.7839951518328,29.8992880362915,2013350.61647396,0.0,1.0
2001-12-26,41.99,42.08,39.8,40.2,1133900,32.2743214561409,32.3434971868161,30.5910453430437,30.8984930349336,1475242.82004512,0.0,1.0
2001-12-27,41.49,42.83,41.16,42.1,780800,31.8900118412785,32.9199616091096,31.6363674954693,32.3588695714106,1015847.60022156,0.0,1.0
2001-12-28,41.2,41.8,40.75,41.55,739200,31.6671122646583,32.1282838024932,31.3212336112822,31.936128995062,961724.572340907,0.0,1.0
2001-12-31,40.45,41.3,40.15,41.11,444200,31.0906478423648,31.7439741876308,30.8600620734474,31.5979365339831,577919.446744901,0.0,1.0
2002-01-02,40.5,40.65,40.01,40.5,608700,31.129078803851,31.2443716883097,30.7524553812859,31.129078803851,791939.593051826,0.0,1.0
2002-01-03,39.77,40.6,38.5,40.6,900100,30.567986766152,31.2059407268235,29.5918403444016,31.2059407268235,1171060.99508124,0.0,1.0
2002-01-04,39.99,40.29,39.01,40.0,551800,30.7370829966914,30.9676687656088,29.9838361515612,30.7447691889887,717910.740013139,0.0,1.0
2002-01-07,38.59,40.78,38.25,40.16,678000,29.6610160750768,31.3442921881739,29.3996855369704,30.8677482657446,882101.271708786,0.0,1.0
2002-01-08,38.3,38.92,38.2,38.68,404600,29.4381164984566,29.914660420886,29.3612545754842,29.730191805752,526398.487512353,0.0,1.0
2002-01-09,40.91,41.66,38.3,38.49,1113100,31.4442126880382,32.0206771103317,29.4381164984566,29.5841541521043,1448181.30610479,0.0,1.0
2002-01-10,40.5,41.41,38.9,41.41,383100,31.129078803851,31.8285223029005,29.8992880362915,31.8285223029005,498426.249545186,0.0,1.0
2002-01-11,40.3,41.1,40.02,40.5,548400,30.9753549579061,31.5902503416859,30.7601415735832,31.129078803851,713487.223311354,0.0,1.0
2002-01-14,39.26,40.31,39.03,40.31,493700,30.1759909589924,30.9830411502033,29.9992085361557,30.9830411502033,642320.645785586,0.0,1.0
2002-01-15,39.41,39.93,38.25,38.99,266300,30.2912838434511,30.6909658429079,29.3996855369704,29.9684637669667,346465.440495648,0.0,1.0
2002-01-16,36.44,39.55,35.63,39.5,1428200,28.0084847311687,30.3988905356125,27.3859031550917,30.3604595741263,1858137.22161429,0.0,1.0
2002-01-17,34.95,36.2,33.34,36.19,2382000,26.8632420788789,27.8240161160347,25.6257651190221,27.8163299237375,3099063.75989723,0.0,1.0
2002-01-18,35.12,36.5,34.46,34.79,922200,26.993907347932,28.0546018849522,26.4866186563137,26.7402630021229,1199813.85364284,0.0,1.0
2002-01-22,35.02,35.81,34.98,35.45,895300,26.9170454249596,27.5242546164421,26.8863006557706,27.2475516937412,1164816.03032577,0.0,1.0
2002-01-23,35.74,36.25,34.99,36.25,424900,27.4704512703614,27.862447077521,26.8939868480678,27.862447077521,552809.484290653,0.0,1.0
2002-01-24,35.77,36.36,34.95,36.16,586500,27.4935098472531,27.9469951927907,26.8632420788789,27.7932713468458,763056.631057822,0.0,1.0
2002-01-25,35.95,36.36,35.15,35.78,512400,27.6318613086036,27.9469951927907,27.0169659248238,27.5011960395504,666649.9876454,0.0,1.0
2002-01-28,36.14,36.56,34.51,36.2,535500,27.7778989622513,28.1007190387356,26.5250496178,27.8240161160347,696703.880531053,0.0,1.0
2002-01-29,37.47,38.0,37.03,37.95,2465500,28.8001625377851,29.2075307295392,28.4619700767063,29.169099768053,3207700.12595577,0.0,1.0
2002-01-30,37.36,37.64,36.11,37.59,908400,28.7156144225154,28.9308278068383,27.7548403853595,28.8923968453521,1181859.57997089,0.0,1.0
2002-01-31,37.11,38.39,37.0,37.32,621900,28.5234596150842,29.5072922291319,28.4389114998145,28.6848696533264,809113.246129343,0.0,1.0
2002-02-01,38.59,38.9,37.1,38.9,485600,29.6610160750768,29.8992880362915,28.515773422787,29.8992880362915,631782.267760747,0.0,1.0
2002-02-04,36.99,38.6,35.72,38.51,515800,28.4312253075173,29.6687022673741,27.4550788857669,29.5995265366988,671073.504347185,0.0,1.0
2002-02-05,36.15,37.31,35.82,36.6,547100,27.7855851545485,28.6771834610292,27.5319408087394,28.1314638079246,711795.878690084,0.0,1.0
2002-02-06,35.25,37.0,35.07,36.55,408300,27.0938278477963,28.4389114998145,26.9554763864458,28.0930328464384,531212.314511352,0.0,1.0
2002-02-07,36.17,36.42,34.15,35.25,1209100,27.800957539143,27.9931123465742,26.2483466950991,27.0938278477963,1573080.601214,0.0,1.0
2002-02-08,36.22,36.66,35.03,36.47,411600,27.8393885006292,28.1775809617081,26.9247316172568,28.0315433080604,535505.727780733,0.0,1.0
2002-02-11,35.88,36.75,35.15,36.15,521700,27.5780579625228,28.2467566923833,27.0169659248238,27.7855851545485,678749.606859106,0.0,1.0
2002-02-12,34.35,35.2,34.13,34.69,797600,26.402070541044,27.05539688631,26.2329743105046,26.6634010791504,1037704.97686568,0.0,1.0
2002-02-13,34.7,35.79,34.18,34.25,371900,26.6710872714477,27.5088822318476,26.2714052719908,26.3252086180715,483854.665115777,0.0,1.0
2002-02-14,31.54,34.74,30.9,34.74,2466700,24.2422505055176,26.7018320406367,23.7503341984937,26.7018320406367,3209261.36714463,0.0,1.0
2002-02-15,31.25,32.56,31.12,32.56,1002800,24.0193509288974,25.0262421198368,23.9194304290332,25.0262421198368,1304677.22016161,0.0,1.0
2002-02-19,30.66,31.31,30.23,31.31,577400,23.5658655833598,24.0654680826809,23.2353593145782,24.0654680826809,751217.218708928,0.0,1.0
2002-02-20,31.14,31.25,29.45,31.25,1946600,23.9348028136277,24.0193509288974,22.6358363153929,24.0193509288974,2532593.41520401,0.0,1.0
2002-02-21,30.51,31.44,30.39,31.07,358900,23.4505726989011,24.1653885825451,23.3583383913341,23.8809994675469,466941.218903073,0.0,1.0
2002-02-22,30.83,31.25,30.0,30.7,1307500,23.696530852413,24.0193509288974,23.0585768917415,23.5966103525488,1701102.37870094,0.0,1.0
2002-02-25,31.66,31.87,30.86,30.9,344600,24.3344848130845,24.4958948513267,23.7195894293048,23.7503341984937,448336.428069097,0.0,1.0
2002-02-26,32.08,32.77,31.35,31.75,647600,24.6573048895689,25.187652158079,24.0962128518699,24.4036605437598,842549.828257537,0.0,1.0
2002-02-27,32.26,32.97,32.0,32.01,252800,24.7956563509194,25.3413760040239,24.5958153511909,24.6035015434882,328901.477120915,0.0,1.0
2002-02-28,31.18,32.46,31.1,32.24,302700,23.9655475828167,24.9493801968643,23.9040580444387,24.7802839663249,393823.089891223,0.0,1.0
2002-03-01,32.91,33.61,31.17,31.24,619200,25.2952588502404,25.8332923110477,23.9578613905194,24.0116647366001,805600.453454396,0.0,1.0
2002-03-04,34.77,34.89,32.56,32.9,631000,26.7248906175284,26.8171249250954,25.0262421198368,25.2875726579432,820952.658478236,0.0,1.0
2002-03-05,33.87,35.49,33.75,34.88,763100,26.0331333107762,27.2782964629302,25.9408990032092,26.8094387327981,992819.292685801,0.0,1.0
2002-03-06,35.68,35.7,33.7,33.97,771100,27.4243341165779,27.4397065011724,25.902468041723,26.1099952337486,1003227.56727824,0.0,1.0
2002-03-07,36.17,36.75,35.52,35.94,443400,27.800957539143,28.2467566923833,27.3013550398219,27.6241751163063,576878.619285657,0.0,1.0
2002-03-08,36.28,38.0,36.16,36.33,1130400,27.8855056544127,29.2075307295392,27.7932713468458,27.923936615899,1470689.19991093,0.0,1.0
2002-03-11,36.6,36.78,35.55,36.27,614700,28.1314638079246,28.2698152692751,27.3244136167137,27.8778194621155,799745.798996152,0.0,1.0
2002-03-12,36.97,37.46,35.8,36.5,826800,28.4158529229228,28.7924763454879,27.5165684241449,28.0546018849522,1075695.17912806,0.0,1.0
2002-03-13,35.45,36.96,34.63,36.96,920300,27.2475516937412,28.4081667306255,26.6172839253669,28.4081667306255,1197341.88842713,0.0,1.0
2002-03-14,30.14,31.33,28.87,31.33,10344700,23.166183583903,24.0808404672754,22.1900371621526,24.0808404672754,13458809.772044,0.0,1.0
2002-03-15,30.85,32.26,30.06,30.11,1645100,23.7119032370075,24.7956563509194,23.104694045525,23.1431250070112,2140331.56650166,0.0,1.0
2002-03-18,31.68,31.84,30.85,30.86,679500,24.349857197679,24.472836274435,23.7119032370075,23.7195894293048,884052.823194868,0.0,1.0
2002-03-19,31.76,31.95,31.21,31.89,348200,24.411346736057,24.5573843897047,23.9886061597084,24.5112672359212,453020.151635692,0.0,1.0
2002-03-20,30.28,31.68,30.1,31.5,1258100,23.2737902760644,24.349857197679,23.135438814714,24.2115057363286,1636831.28309266,0.0,1.0
2002-03-21,30.81,31.35,30.25,31.35,454200,23.6811584678185,24.0962128518699,23.2507316991727,24.0962128518699,590929.789985444,0.0,1.0
2002-03-22,30.82,31.06,30.41,30.79,474700,23.6888446601158,23.8733132752497,23.3737107759286,23.665786083224,617600.993628555,0.0,1.0
2002-03-25,30.43,31.16,30.33,31.07,325400,23.3890831605231,23.9501751982222,23.3122212375507,23.8809994675469,423356.569047255,0.0,1.0
2002-03-26,30.41,30.9,29.84,30.67,328300,23.3737107759286,23.7503341984937,22.9355978149855,23.5735517756571,427129.568587013,0.0,1.0
2002-03-27,30.3,30.77,30.23,30.48,232800,23.2891626606589,23.6504136986295,23.2353593145782,23.4275141220094,302880.790639831,0.0,1.0
2002-03-28,28.47,29.9,27.4,29.89,2349200,21.8825894702627,22.981714968769,21.0601668944572,22.9740287764718,3056389.83406826,0.0,1.0
2002-04-01,27.17,28.8,26.75,28.8,1503500,20.8833844716206,22.1362338160718,20.5605643951362,22.1362338160718,1956105.10621557,0.0,1.0
2002-04-02,26.43,27.9,26.2,26.79,1135700,20.3146062416243,21.4444765093196,20.1378238187876,20.5913091643252,1477584.68182842,0.0,1.0
2002-04-03,26.35,27.1,25.95,26.99,1303900,20.2531167032463,20.8295811255398,19.9456690113564,20.7450330102701,1696418.65513434,0.0,1.0
2002-04-04,25.78,26.22,25.41,26.05,625600,19.8150037423032,20.1531962033821,19.5306146273051,20.0225309343289,813927.073128343,0.0,1.0
2002-04-05,24.55,26.05,24.54,25.85,2056500,18.8696020897418,20.0225309343289,18.8619158974445,19.8688070883839,2675577.08741758,0.0,1.0
2002-04-08,25.09,25.49,24.12,24.58,1154200,19.2846564737931,19.592104165683,18.5390958209602,18.8926606666335,1501653.81682343,0.0,1.0
2002-04-09,25.92,26.48,25.14,25.15,1410100,19.9226104344647,20.3530372031105,19.3230874352794,19.3307736275766,1834588.5003489,0.0,1.0
2002-04-10,26.0,26.06,25.6,26.0,931700,19.9840999728426,20.0302171266261,19.6766522809527,19.9840999728426,1212173.67972135,0.0,1.0
2002-04-11,24.81,26.15,24.62,25.85,603400,19.0694430894702,20.0993928573013,18.9234054358225,19.8688070883839,785044.111134339,0.0,1.0
2002-04-12,24.28,25.67,24.23,24.9,832200,18.6620748977161,19.7304556270335,18.6236439362299,19.1386188201454,1082720.76447795,0.0,1.0
2002-04-15,24.71,25.36,24.39,25.02,663300,18.9925811664978,19.4921836658188,18.7466230129858,19.2308531277124,862976.067145186,0.0,1.0
2002-04-16,26.44,26.58,24.9,25.62,2088800,20.3222924339215,20.429899126083,19.1386188201454,19.6920246655472,2717600.49608453,0.0,1.0
2002-04-17,26.65,27.35,26.5,26.81,1281800,20.4837024721637,21.021735932971,20.368409587705,20.6066815489197,1667665.79657275,0.0,1.0
2002-04-18,24.88,26.5,24.65,26.5,1154400,19.1232464355509,20.368409587705,18.9464640127143,20.368409587705,1501914.02368824,0.0,1.0
2002-04-19,26.0,26.2,24.65,24.99,1408100,19.9840999728426,20.1378238187876,18.9464640127143,19.2077945508207,1831986.4317008,0.0,1.0
2002-04-22,25.4,26.18,25.22,26.03,728900,19.5229284350078,20.1224514341931,19.3845769736574,20.0071585497344,948323.918803148,0.0,1.0
2002-04-23,25.63,26.17,25.5,25.6,618800,19.6997108578445,20.1147652418958,19.5997903579803,19.6766522809527,805080.039724773,0.0,1.0
2002-04-24,26.32,26.75,25.65,25.81,809900,20.2300581263545,20.5605643951362,19.715083242439,19.8380623191949,1053707.69905154,0.0,1.0
2002-04-25,26.4,26.4,25.75,26.2,447000,20.2915476647325,20.2915476647325,19.7919451654115,20.1378238187876,581562.342852253,0.0,1.0
2002-04-26,25.62,26.57,25.56,26.4,511200,19.6920246655472,20.4222129337857,19.6459075117638,20.2915476647325,665088.746456537,0.0,1.0
2002-04-29,25.96,26.22,25.4,26.14,523500,19.9533552036536,20.1531962033821,19.5229284350078,20.0917066650041,681091.468642405,0.0,1.0
2002-04-30,26.22,27.66,26.1,26.34,1019300,20.1531962033821,21.2600078941857,20.0609618958151,20.245430510949,1326144.2865085,0.0,1.0
2002-05-01,27.5,27.71,26.14,26.39,556200,21.1370288174297,21.2984388556719,20.0917066650041,20.2838614724353,723635.291038978,0.0,1.0
2002-05-02,27.04,28.13,26.8,27.75,570700,20.7834639717563,21.6212589321563,20.5989953566224,21.3291836248609,742500.288737766,0.0,1.0
2002-05-03,27.02,27.41,26.3,27.13,557200,20.7680915871618,21.0678530867545,20.2146857417601,20.8526397024316,724936.325363033,0.0,1.0
2002-05-06,26.54,27.04,26.28,26.87,522800,20.399154356894,20.7834639717563,20.1993133571656,20.6527987027031,680180.744615564,0.0,1.0
2002-05-07,27.25,27.44,26.5,26.5,857400,20.9448740099985,21.0909116636462,20.368409587705,20.368409587705,1115506.82944412,0.0,1.0
2002-05-08,30.01,30.11,27.35,27.35,846600,23.0662630840387,23.1431250070112,21.021735932971,21.021735932971,1101455.65874434,0.0,1.0
2002-05-09,28.81,29.89,28.02,29.76,1523200,22.1439200083691,22.9740287764718,21.5367108168866,22.8741082766076,1981735.48239944,0.0,1.0
2002-05-10,28.2,28.95,27.63,28.81,808400,21.675062278237,22.2515267005305,21.2369493172939,22.1439200083691,1051756.14756546,0.0,1.0
2002-05-13,26.02,27.1,24.8,25.33,3221800,19.9994723574371,20.8295811255398,19.061756897173,19.4691250889271,4191672.38523801,0.0,1.0
2002-05-14,26.92,27.19,25.39,26.26,1136800,20.6912296641894,20.898756856215,19.5152422427106,20.1839409725711,1479015.81958488,0.0,1.0
2002-05-15,27.66,28.57,26.29,26.87,315800,21.2600078941857,21.9594513932352,20.2069995494628,20.6527987027031,410866.639536333,0.0,1.0
2002-05-16,27.18,28.06,27.05,27.75,546900,20.8910706639178,21.5674555860755,20.7911501640536,21.3291836248609,711535.671825273,0.0,1.0
2002-05-17,28.59,28.7,27.31,27.31,544900,21.9748237778297,22.0593718930994,20.990991163782,20.990991163782,708933.603177163,0.0,1.0
2002-05-20,28.35,29.15,28.24,28.6,566500,21.7903551626957,22.4052505464755,21.705807047426,21.9825099701269,737035.944576737,0.0,1.0
2002-05-21,26.66,28.89,26.53,28.88,487300,20.4913886644609,22.2054095467471,20.3914681645967,22.1977233544498,633994.026111641,0.0,1.0
2002-05-22,26.99,27.39,26.5,26.75,523800,20.7450330102701,21.05248070216,20.368409587705,20.5605643951362,681481.77893962,0.0,1.0
2002-05-23,27.76,27.97,26.79,27.07,395800,21.3368698171581,21.4982798554003,20.5913091643252,20.8065225486481,514949.385460676,0.0,1.0
2002-05-24,27.91,28.38,27.5,27.66,268600,21.4521627016168,21.8134137395875,21.1370288174297,21.2600078941857,349457.819440974,0.0,1.0
2002-05-28,26.61,28.15,26.5,28.15,545400,20.4529577029747,21.6366313167508,20.368409587705,21.6366313167508,709584.120339192,0.0,1.0
2002-05-29,26.35,26.97,25.95,26.62,745600,20.2531167032463,20.7296606256756,19.9456690113564,20.460643895272,970051.192014853,0.0,1.0
2002-05-30,26.99,27.0,26.26,26.54,986400,20.7450330102701,20.7527192025674,20.1839409725711,20.399154356894,1283340.25724712,0.0,1.0
2002-05-31,26.53,27.63,26.39,27.15,507300,20.3914681645967,21.2369493172939,20.2838614724353,20.8680120870261,660014.712592726,0.0,1.0
2002-06-03,25.75,26.6,25.63,26.5,584100,19.7919451654115,20.4452715106775,19.6997108578445,20.368409587705,759934.148680089,0.0,1.0
2002-06-04,25.7,25.96,25.06,25.79,812700,19.7535142039252,19.9533552036536,19.2615978969014,19.8226899346004,1057350.5951589,0.0,1.0
2002-06-05,25.15,25.89,24.65,25.69,572600,19.3307736275766,19.8995518575729,18.9464640127143,19.745828011628,744972.253953468,0.0,1.0
2002-06-06,24.78,25.85,24.71,25.15,345600,19.0463845125785,19.8688070883839,18.9925811664978,19.3307736275766,449637.462393151,0.0,1.0
2002-06-07,24.5,24.78,24.1,24.74,579700,18.8311711282556,19.0463845125785,18.5237234363657,19.0156397433895,754209.597654251,0.0,1.0
2002-06-10,24.54,25.35,24.34,24.5,427500,18.8619158974445,19.4844974735216,18.7081920514996,18.8311711282556,556192.173533196,0.0,1.0
2002-06-11,24.04,24.95,23.96,24.55,568900,18.4776062825822,19.1770497816317,18.4161167442042,18.8696020897418,740158.426954466,0.0,1.0
2002-06-12,23.66,24.54,23.0,24.05,732100,18.1855309752868,18.8619158974445,17.6782422836685,18.4852924748794,952487.228640121,0.0,1.0
2002-06-13,24.58,24.95,23.62,23.77,652600,18.8926606666335,19.1770497816317,18.1547862060978,18.2700790905565,849054.999877809,0.0,1.0
2002-06-14,24.94,24.99,23.43,24.63,496500,19.1693635893344,19.2077945508207,18.0087485524501,18.9310916281198,645963.541892939,0.0,1.0
2002-06-17,26.18,26.7,24.8,24.81,745600,20.1224514341931,20.5221334336499,19.061756897173,19.0694430894702,970051.192014853,0.0,1.0
2002-06-18,26.1,26.83,25.39,25.75,640800,20.0609618958151,20.6220539335141,19.5152422427106,19.7919451654115,833702.794853968,0.0,1.0
2002-06-19,26.35,26.72,25.67,26.05,571600,20.2531167032463,20.5375058182444,19.7304556270335,20.0225309343289,743671.219629413,0.0,1.0
2002-06-20,25.71,26.43,25.51,26.25,451400,19.7612003962225,20.3146062416243,19.6074765502775,20.1762547802738,587286.89387809,0.0,1.0
2002-06-21,22.1,24.5,21.97,24.05,1494900,16.9864849769162,18.8311711282556,16.886564477052,18.4852924748794,1944916.21102871,0.0,1.0
2002-06-24,20.8,22.0,19.35,21.98,2295200,15.9872799782741,16.9096230539438,14.8727820951733,16.8942506693493,2986133.98056933,0.0,1.0
2002-06-25,19.4,21.45,19.05,21.43,1381700,14.9112130566595,16.4868824775952,14.6421963262559,16.4715100930007,1797639.12554577,0.0,1.0
2002-06-26,19.81,20.1,17.71,19.07,1382500,15.2263469408466,15.4492465174668,13.6122465584247,14.6575687108503,1798679.95300501,0.0,1.0
2002-06-27,18.25,20.42,17.92,19.8,1498900,14.0273009424761,15.6952046709787,13.7736565966669,15.2186607485494,1950120.34832492,0.0,1.0
2002-06-28,19.14,19.82,18.12,18.23,1226900,14.7113720569311,15.2340331331439,13.9273804426119,14.0119285578816,1596239.01218216,0.0,1.0
2002-07-01,17.73,19.57,17.63,19.0,1404800,13.6276189430192,15.0418783257127,13.5507570200468,14.6037653647696,1827693.01843142,0.0,1.0
2002-07-02,17.28,18.25,16.53,17.59,1123400,13.2817402896431,14.0273009424761,12.7052758673496,13.5200122508578,1461581.95964255,0.0,1.0
2002-07-03,17.44,17.46,16.64,17.25,982400,13.4047193663991,13.4200917509936,12.7898239826193,13.2586817127514,1278136.1199509,0.0,1.0
2002-07-05,18.52,18.79,17.31,17.42,290800,14.2348281345018,14.4423553265274,13.3047988665348,13.3893469818046,378340.781434976,0.0,1.0
2002-07-08,17.9,18.51,17.89,18.51,993400,13.7582842120724,14.2271419422045,13.7505980197752,14.2271419422045,1292447.4975155,0.0,1.0
2002-07-09,15.77,18.07,15.76,18.07,1723700,12.1211252527588,13.8889494811256,12.1134390604615,13.8889494811256,2242592.86437232,0.0,1.0
2002-07-10,15.71,16.67,15.67,15.9,724700,12.0750080989753,12.812882559511,12.0442633297863,12.221045752623,942859.57464212,0.0,1.0
2002-07-11,16.61,16.61,15.7,15.71,583500,12.7667654057275,12.7667654057275,12.0673219066781,12.0750080989753,759153.528085661,0.0,1.0
2002-07-12,15.8,17.05,15.77,16.61,405400,12.1441838296505,13.1049578668064,12.1211252527588,12.7667654057275,527439.314971597,0.0,1.0
2002-07-15,16.71,16.94,15.9,15.91,821400,12.8436273287,13.0204097515367,12.221045752623,12.2287319449202,1068669.59377817,0.0,1.0
2002-07-16,17.5,17.64,16.2,16.2,837300,13.4508365201825,13.558443212344,12.4516315215404,12.4516315215404,1089356.03953063,0.0,1.0
2002-07-17,17.4,18.15,17.29,17.65,680100,13.3739745972101,13.9504390195036,13.2894264819404,13.5661294046412,884833.443789298,0.0,1.0
2002-07-18,16.52,17.62,16.32,17.39,412500,12.6975896750523,13.5430708277495,12.5438658291074,13.3662884049128,536676.658672382,0.0,1.0
2002-07-19,16.32,16.6,15.92,16.46,452300,12.5438658291074,12.7590792134303,12.2364181372175,12.6514725212688,588457.824769739,0.0,1.0
2002-07-22,16.15,16.69,15.63,16.21,631100,12.4132005600542,12.8282549441055,12.0135185605973,12.4593177138377,821082.761910639,0.0,1.0
2002-07-23,15.26,17.0,15.06,16.15,907100,11.7291294455992,13.0665269053202,11.5754055996542,12.4132005600542,1180168.23534961,0.0,1.0
2002-07-24,15.17,15.37,13.6,14.87,1288500,11.659953714924,11.8136775608689,10.4532215242561,11.4293679460065,1676382.7265439,0.0,1.0
2002-07-25,14.84,15.7,14.39,15.15,527400,11.4063093691148,12.0673219066781,11.0604307157387,11.6445813303295,686165.502506215,0.0,1.0
2002-07-26,15.06,15.13,14.28,14.58,454600,11.5754055996542,11.629208945735,10.975882600469,11.2064683693864,591450.203715067,0.0,1.0
2002-07-29,15.77,16.1,15.07,15.11,912000,12.1211252527588,12.3747695985679,11.5830917919515,11.6138365611405,1186543.30353748,0.0,1.0
2002-07-30,10.5,13.06,9.06,12.86,7564800,8.07050191210953,10.0381671402048,6.96369022130593,9.88444329425986,9842064.45460563,0.0,1.0
2002-07-31,11.57,12.39,10.25,10.44,4080700,8.89292448791497,9.52319225628924,7.87834710467835,8.02438475832604,5309130.76616821,0.0,1.0
2002-08-01,11.19,12.0,10.75,11.75,842700,8.60084918061958,9.2234307566966,8.2626567195407,9.03127594926542,1096381.62488052,0.0,1.0
2002-08-02,10.3,11.24,9.94,11.1,1679900,7.91677806616458,8.63928014210582,7.64007514346368,8.53167344994436,2185607.56097875,0.0,1.0
2002-08-05,10.51,10.75,10.05,10.4,1095100,8.07818810440677,8.2626567195407,7.7246232587334,7.99363998913705,1424762.68827182,0.0,1.0
2002-08-06,10.87,11.42,10.2,10.2,1050100,8.35489102710767,8.77763160345627,7.83991614319211,7.83991614319211,1366216.14368937,0.0,1.0
2002-08-07,10.66,11.39,10.28,10.98,755800,8.19348098886548,8.75457302656452,7.90140568157009,8.43943914237739,983321.742120207,0.0,1.0
2002-08-08,10.83,11.08,10.51,10.85,1493800,8.32414625791868,8.51630106534986,8.07818810440677,8.33951864251318,1943485.07327225,0.0,1.0
2002-08-09,10.74,11.2,10.4,10.56,358300,8.25497052724346,8.60853537291683,7.99363998913705,8.11661906589301,466160.59830864,0.0,1.0
2002-08-12,10.69,11.09,10.43,10.72,486800,8.21653956575722,8.52398725764711,8.0166985660288,8.23959814264896,633343.508949612,0.0,1.0
2002-08-13,10.61,11.25,10.5,10.5,432700,8.15505002737924,8.64696633440306,8.07050191210953,8.07050191210953,562957.552018277,0.0,1.0
2002-08-14,11.52,11.52,10.56,10.56,359000,8.85449352642874,8.85449352642874,8.11661906589301,8.11661906589301,467071.322335478,0.0,1.0
2002-08-15,11.07,11.75,10.84,11.54,578500,8.50861487305261,9.03127594926542,8.33183245021593,8.86986591102323,752648.356465388,0.0,1.0
2002-08-16,11.38,11.44,10.95,11.0,748000,8.74688683426728,8.79300398805076,8.41638056548565,8.45481152697188,973173.674392583,0.0,1.0
2002-08-19,11.98,12.25,11.34,11.42,630800,9.20805837210211,9.41558556412778,8.71614206507829,8.77763160345627,820692.451613425,0.0,1.0
2002-08-20,12.08,12.28,11.85,12.09,676400,9.28492029507458,9.43864414101952,9.10813787223789,9.29260648737183,880019.616790299,0.0,1.0
2002-08-21,12.5,12.59,12.12,12.12,835500,9.60774037155896,9.67691610223418,9.31566506426357,9.31566506426357,1087014.17774733,0.0,1.0
2002-08-22,12.92,13.15,12.45,12.7,1043200,9.93056044804334,10.10734287088,9.56930941007272,9.7614642175039,1357239.0068534,0.0,1.0
2002-08-23,12.42,13.1,12.2,12.87,1103700,9.54625083318098,10.0689119093938,9.37715460264154,9.8921294865571,1435951.58345868,0.0,1.0
2002-08-26,12.71,12.81,12.4,12.61,374900,9.76915040980115,9.84601233277362,9.53087844858649,9.69228848682868,487757.768087941,0.0,1.0
2002-08-27,12.28,13.1,12.08,12.84,367100,9.43864414101952,10.0689119093938,9.28492029507458,9.86907090966536,477609.700360318,0.0,1.0
2002-08-28,11.53,12.22,11.51,12.0,368800,8.86217971872598,9.39252698723604,8.84680733413149,9.2234307566966,479821.45871121,0.0,1.0
2002-08-29,12.05,12.34,11.5,11.51,338100,9.26186171818284,9.484761294803,8.83912114183424,8.84680733413149,439879.704962744,0.0,1.0
2002-08-30,11.89,12.27,11.77,11.88,413400,9.13888264142688,9.43095794872227,9.04664833385992,9.13119644912964,537847.58956403,0.0,1.0
2002-09-03,11.55,12.09,11.4,11.97,595600,8.87755210332048,9.29260648737183,8.76225921886177,9.20037217980486,774896.043406715,0.0,1.0
2002-09-04,11.78,11.89,11.15,11.86,561300,9.05433452615716,9.13888264142688,8.57010441143059,9.11582406453514,730270.566091654,0.0,1.0
2002-09-05,11.25,11.91,11.17,11.79,466600,8.64696633440306,9.15425502602138,8.58547679602509,9.06202071845441,607062.615603716,0.0,1.0
2002-09-06,12.1,12.55,11.72,12.41,1456500,9.30029267966907,9.6461713330452,9.00821737237368,9.53856464088373,1894956.49298502,0.0,1.0
2002-09-09,11.91,12.29,11.63,12.29,643700,9.15425502602138,9.44633033331677,8.93904164169846,9.44633033331677,837475.794393725,0.0,1.0
2002-09-10,12.11,12.14,11.8,11.96,576500,9.30797887196632,9.33103744885806,9.06970691075166,9.19268598750761,750046.287817279,0.0,1.0
2002-09-11,11.96,12.34,11.76,12.01,265200,9.19268598750761,9.484761294803,9.03896214156267,9.23111694899385,345034.302739189,0.0,1.0
2002-09-12,11.79,12.3,11.72,11.98,361500,9.06202071845441,9.45401652561402,9.00821737237368,9.20805837210211,470323.908145614,0.0,1.0
2002-09-13,11.98,12.1,11.6,11.71,320600,9.20805837210211,9.30029267966907,8.91598306480671,9.00053118007643,417111.604291794,0.0,1.0
2002-09-16,11.64,12.1,11.55,11.92,239800,8.9467278339957,9.30029267966907,8.87755210332048,9.16194121831862,311988.030908211,0.0,1.0
2002-09-17,11.62,12.21,11.44,11.72,564300,8.93135544940121,9.38484079493879,8.79300398805076,9.00821737237368,734173.669063817,0.0,1.0
2002-09-18,11.76,11.96,11.4,11.4,326400,9.03896214156267,9.19268598750761,8.76225921886177,8.76225921886177,424657.603371309,0.0,1.0
2002-09-19,11.22,11.85,11.12,11.7,431400,8.62390775751132,9.10813787223789,8.54704583453885,8.99284498777918,561266.207397006,0.0,1.0
2002-09-20,10.4,11.32,10.4,11.12,620400,7.99363998913705,8.70076968048379,7.99363998913705,8.54704583453885,807161.694643261,0.0,1.0
2002-09-23,10.41,10.75,10.39,10.49,237700,8.0013261814343,8.2626567195407,7.98595379683981,8.06281571981228,309255.858827697,0.0,1.0
2002-09-24,10.15,10.47,9.94,10.36,435900,7.80148518170587,8.04744333521779,7.64007514346368,7.96289521994806,567120.861855251,0.0,1.0
2002-09-25,10.13,10.6,9.87,10.15,498500,7.78611279711138,8.147363835082,7.58627179738295,7.80148518170587,648565.610541047,0.0,1.0
2002-09-26,10.67,10.84,10.13,10.16,413700,8.20116718116273,8.33183245021593,7.78611279711138,7.80917137400312,538237.899861246,0.0,1.0
2002-09-27,11.07,11.18,10.64,10.65,432600,8.50861487305261,8.59316298832233,8.17810860427099,8.18579479656823,562827.448585872,0.0,1.0
2002-09-30,10.9,11.1,10.78,10.96,571500,8.37794960399941,8.53167344994436,8.28571529643245,8.4240667577829,743541.116197008,0.0,1.0
2002-10-01,11.02,11.16,10.62,10.85,385900,8.47018391156638,8.57779060372784,8.16273621967649,8.33951864251318,502069.145652537,0.0,1.0
2002-10-02,10.21,11.12,10.18,11.0,764100,7.84760233548936,8.54704583453885,7.82454375859762,8.45481152697188,994120.327009857,0.0,1.0
2002-10-03,10.51,10.64,10.07,10.13,415300,8.07818810440677,8.17810860427099,7.7399956433279,7.78611279711138,540319.554779733,0.0,1.0
2002-10-04,10.0,10.63,9.929,10.48,980600,7.68619229724717,8.17042241197374,7.63162033193671,8.05512952751503,1275794.2581676,0.0,1.0
2002-10-07,9.28,10.06,9.268,10.0,642300,7.13278645184537,7.73230945103065,7.12356302108868,7.68619229724717,835654.346340049,0.0,1.0
2002-10-08,9.39,9.47,9.16,9.27,515800,7.21733456711509,7.27882410549307,7.04055214427841,7.12510025954812,671073.504347185,0.0,1.0
2002-10-09,8.98,9.47,8.77,9.36,361600,6.90220068292796,7.27882410549307,6.74079064468577,7.19427599022335,470454.011578019,0.0,1.0
2002-10-10,9.89,9.89,8.85,8.9,559100,7.60164418197745,7.60164418197745,6.80228018306374,6.84071114454998,727408.290578735,0.0,1.0
2002-10-11,10.28,10.51,9.93,10.02,433600,7.90140568157009,8.07818810440677,7.63238895116644,7.70156468184166,564128.482909925,0.0,1.0
2002-10-14,10.61,10.69,9.88,10.25,270800,8.15505002737924,8.21653956575722,7.5939579896802,7.87834710467835,352320.094953893,0.0,1.0
2002-10-15,11.24,11.5,10.9,10.91,731700,8.63928014210582,8.83912114183424,8.37794960399941,8.38563579629666,951966.814910499,0.0,1.0
2002-10-16,10.84,11.19,10.76,11.09,445700,8.33183245021593,8.60084918061958,8.27034291183795,8.52398725764711,579870.998230982,0.0,1.0
2002-10-17,11.41,11.45,10.96,11.19,356100,8.76994541115902,8.80069018034801,8.4240667577829,8.60084918061958,463298.322795721,0.0,1.0
2002-10-18,11.43,11.45,11.03,11.45,453400,8.78531779575351,8.80069018034801,8.47787010386362,8.80069018034801,589888.9625262,0.0,1.0
2002-10-21,12.01,12.02,11.19,11.4,332700,9.23111694899385,9.2388031412911,8.60084918061958,8.76225921886177,432854.119612851,0.0,1.0
2002-10-22,11.58,11.94,11.43,11.84,360700,8.90061068021222,9.17731360291312,8.78531779575351,9.10045167994065,469283.08068637,0.0,1.0
2002-10-23,11.68,11.79,11.2,11.5,302000,8.97747260318469,9.06202071845441,8.60853537291683,8.83912114183424,392912.365864386,0.0,1.0
2002-10-24,11.37,12.14,11.33,11.82,358100,8.73920064197003,9.33103744885806,8.70845587278104,9.08507929534615,465900.391443829,0.0,1.0
2002-10-25,11.98,12.02,11.27,11.4,622900,9.20805837210211,9.2388031412911,8.66233871899756,8.76225921886177,810414.280453396,0.0,1.0
2002-10-28,11.76,12.21,11.42,12.05,570000,9.03896214156267,9.38484079493879,8.77763160345627,9.26186171818284,741589.564710926,0.0,1.0
2002-10-29,11.95,12.13,11.05,12.13,730600,9.18499979521036,9.32335125656081,8.49324248845812,9.32335125656081,950535.67715404,0.0,1.0
2002-10-30,12.33,12.39,11.61,12.08,396400,9.47707510250576,9.52319225628924,8.92366925710396,9.28492029507458,515730.006055107,0.0,1.0
2002-10-31,12.98,13.0,12.09,12.3,629000,9.97667760182682,9.99204998642132,9.29260648737183,9.45401652561402,818350.589830128,0.0,1.0
2002-11-01,13.1,13.1,12.53,13.0,348800,10.0689119093938,10.0689119093938,9.6307989484507,9.99204998642132,453800.772230124,0.0,1.0
2002-11-04,14.54,15.51,13.17,13.18,1476500,11.1757236001974,11.9212842530304,10.1227152554745,10.1304014477718,1920977.17946611,0.0,1.0
2002-11-05,14.59,14.59,13.7,14.24,832800,11.2141545616836,11.2141545616836,10.5300834472286,10.94513783128,1083501.38507239,0.0,1.0
2002-11-06,14.46,14.73,14.35,14.51,535600,11.1142340618194,11.3217612538451,11.0296859465497,11.1526650233056,696833.98396346,0.0,1.0
2002-11-07,14.58,14.58,14.11,14.44,421000,11.2064683693864,11.2064683693864,10.8452173314158,11.0988616772249,547735.45042684,0.0,1.0
2002-11-08,14.35,14.61,14.18,14.44,467700,11.0296859465497,11.2295269462781,10.8990206774965,11.0988616772249,608493.753360175,0.0,1.0
2002-11-11,14.0,14.36,13.96,14.35,300700,10.760669216146,11.0373721388469,10.729924446957,11.0296859465497,391221.021243116,0.0,1.0
2002-11-12,14.47,14.57,13.97,14.05,397100,11.1219202541167,11.1987821770891,10.7376106392543,10.7991001776323,516640.730081943,0.0,1.0
2002-11-13,14.75,14.9,14.09,14.55,364500,11.3371336384396,11.4524265228983,10.8298449468213,11.1834097924946,474227.011117775,0.0,1.0
2002-11-14,15.56,15.72,14.7,14.71,439700,11.9597152145166,12.0826942912725,11.2987026769533,11.3063888692506,572064.792286656,0.0,1.0
2002-11-15,16.03,16.03,15.37,15.6,416000,12.3209662524872,12.3209662524872,11.8136775608689,11.9904599837056,541230.278806571,0.0,1.0
2002-11-18,15.9,16.22,15.56,16.0,385500,12.221045752623,12.4670039061349,11.9597152145166,12.2979076755955,501548.731922916,0.0,1.0
2002-11-19,15.68,16.08,15.57,15.85,263700,12.0519495220836,12.3593972139734,11.9674014068138,12.1826147911368,343082.751253106,0.0,1.0
2002-11-20,16.68,16.68,15.71,15.79,446600,12.8205687518083,12.8205687518083,12.0750080989753,12.1364976373533,581041.92912263,0.0,1.0
2002-11-21,17.15,17.44,16.67,16.68,581800,13.1818197897789,13.4047193663991,12.812882559511,12.8205687518083,756941.769734766,0.0,1.0
2002-11-22,14.8,16.18,13.48,16.09,2514100,11.3755645999258,12.4362591369459,10.3609872166892,12.3670834062707,3270930.39410481,0.0,1.0
2002-11-25,14.9,15.17,14.25,14.38,785100,11.4524265228983,11.659953714924,10.9528240235772,11.0527445234414,1021442.04781499,0.0,1.0
2002-11-26,14.4,14.89,13.99,14.79,1021800,11.0681169080359,11.444740330601,10.7529830238488,11.3678784076286,1329396.87231864,0.0,1.0
2002-11-27,14.44,14.6,14.13,14.2,615100,11.0988616772249,11.2218407539809,10.8605897160102,10.914393062091,800266.212725774,0.0,1.0
2002-11-29,14.1,14.78,14.06,14.67,297600,10.8375311391185,11.3601922153313,10.8067863699295,11.2756441000616,387187.814838547,0.0,1.0
2002-12-02,14.27,14.41,14.01,14.13,517600,10.9681964081717,11.0758031003332,10.7683554084433,10.8605897160102,673415.366130484,0.0,1.0
2002-12-03,14.8,15.12,14.02,14.28,692300,11.3755645999258,11.6215227534377,10.7760416007405,10.975882600469,900706.062542762,0.0,1.0
2002-12-04,14.58,14.98,14.5,14.9,397700,11.2064683693864,11.5139160612763,11.1449788310084,11.4524265228983,517421.350676376,0.0,1.0
2002-12-05,14.35,14.85,14.27,14.78,347900,11.0296859465497,11.413995561412,10.9681964081717,11.3601922153313,452629.841338475,0.0,1.0
2002-12-06,14.22,14.42,14.0,14.25,374000,10.9297654466855,11.0834892926304,10.760669216146,10.9528240235772,486586.837196291,0.0,1.0
2002-12-09,13.52,14.09,13.31,13.6,775000,10.3917319858782,10.8298449468213,10.230321947636,10.4532215242561,1008301.60114205,0.0,1.0
2002-12-10,13.9,14.0,13.25,13.51,480700,10.6838072931736,10.760669216146,10.1842047938525,10.3840457935809,625407.199572879,0.0,1.0
2002-12-11,13.88,13.97,13.58,13.71,309300,10.6684349085791,10.7376106392543,10.4378491396617,10.5377696395259,402409.91642998,0.0,1.0
2002-12-12,14.0,14.35,13.75,13.88,304600,10.760669216146,11.0296859465497,10.5685144087149,10.6684349085791,396295.055106928,0.0,1.0
2002-12-13,13.65,14.1,13.55,14.0,219100,10.4916524857424,10.8375311391185,10.4147905627699,10.760669216146,285056.620400287,0.0,1.0
2002-12-16,14.1,14.15,13.55,13.55,249900,10.8375311391185,10.8759621006047,10.4147905627699,10.4147905627699,325128.477581159,0.0,1.0
2002-12-17,13.69,14.05,13.63,14.05,299300,10.5223972549314,10.7991001776323,10.4762801011479,10.7991001776323,389399.573189438,0.0,1.0
2002-12-18,13.41,13.69,13.27,13.69,361200,10.3071838706085,10.5223972549314,10.199577178447,10.5223972549314,469933.597848395,0.0,1.0
2002-12-19,13.33,13.8,13.11,13.42,468200,10.2456943322305,10.6069453702011,10.076598101691,10.3148700629057,609144.270522201,0.0,1.0
2002-12-20,13.45,13.55,13.23,13.36,287200,10.3379286397974,10.4147905627699,10.168832409258,10.2687529091222,373657.057868384,0.0,1.0
2002-12-23,13.45,13.69,13.11,13.5,323600,10.3379286397974,10.5223972549314,10.076598101691,10.3763596012837,421014.707263959,0.0,1.0
2002-12-24,13.36,13.6,13.3,13.5,116500,10.2687529091222,10.4532215242561,10.2226357553387,10.3763596012837,151570.498752321,0.0,1.0
2002-12-26,13.35,13.55,13.27,13.27,182200,10.261066716825,10.4147905627699,10.199577178447,10.199577178447,237048.453842685,0.0,1.0
2002-12-27,13.22,13.5,13.18,13.48,203900,10.1611462169608,10.3763596012837,10.1304014477718,10.3609872166892,265280.898674662,0.0,1.0
2002-12-30,13.14,13.29,12.81,13.05,271800,10.0996566785828,10.2149495630415,9.84601233277362,10.0304809479076,353621.129277946,0.0,1.0
2002-12-31,13.65,14.13,13.1,13.43,407300,10.4916524857424,10.8605897160102,10.0689119093938,10.3225562552029,529911.280187298,0.0,1.0
2003-01-02,13.65,13.85,13.43,13.5,371400,10.4916524857424,10.6453763316873,10.3225562552029,10.3763596012837,483204.14795375,0.0,1.0
2003-01-03,13.55,13.81,13.52,13.75,283000,10.4147905627699,10.6146315624983,10.3917319858782,10.5685144087149,368192.713707355,0.0,1.0
2003-01-06,13.94,14.0,13.66,13.7,258300,10.7145520623626,10.760669216146,10.4993386780396,10.5300834472286,336057.165903213,0.0,1.0
2003-01-07,13.85,13.98,13.38,13.95,349100,10.6453763316873,10.7452968315515,10.2841252937167,10.7222382546598,454191.082527342,0.0,1.0
2003-01-08,13.82,14.16,13.74,13.84,297200,10.6223177547956,10.883648292902,10.5608282164176,10.6376901393901,386667.401108924,0.0,1.0
2003-01-09,14.61,14.82,14.1,14.19,423900,11.2295269462781,11.3909369845203,10.8375311391185,10.9067068697937,551508.4499666,0.0,1.0
2003-01-10,15.11,15.55,14.51,14.65,466600,11.6138365611405,11.9520290222193,11.1526650233056,11.2602717154671,607062.615603714,0.0,1.0
2003-01-13,15.12,15.43,15.05,15.36,288400,11.6215227534377,11.8597947146524,11.567719407357,11.8059913685716,375218.299057248,0.0,1.0
2003-01-14,15.02,15.41,14.97,15.26,247500,11.5446608304652,11.8444223300579,11.506229868979,11.7291294455992,322005.99520343,0.0,1.0
2003-01-15,15.01,15.09,14.67,15.01,263900,11.536974638168,11.598464176546,11.2756441000616,11.536974638168,343342.958117918,0.0,1.0
2003-01-16,15.36,15.68,14.92,15.04,620700,11.8059913685716,12.0519495220836,11.4677989074928,11.5600332150597,807552.00494048,0.0,1.0
2003-01-17,15.05,15.2,14.83,15.13,353100,11.567719407357,11.6830122918157,11.3986231768175,11.629208945735,459395.219823557,0.0,1.0
2003-01-21,14.9,15.17,14.9,15.17,381400,11.4524265228983,11.659953714924,11.4524265228983,11.659953714924,496214.491194292,0.0,1.0
2003-01-22,13.7,14.94,13.66,14.9,775700,10.5300834472286,11.4831712920873,10.4993386780396,11.4524265228983,1009212.32516889,0.0,1.0
2003-01-23,13.84,14.0,13.38,13.69,575500,10.6376901393901,10.760669216146,10.2841252937167,10.5223972549314,748745.253493223,0.0,1.0
2003-01-24,13.85,13.98,13.39,13.92,574600,10.6453763316873,10.7452968315515,10.291811486014,10.6991796777681,747574.322601577,0.0,1.0
2003-01-27,14.04,14.26,13.82,13.84,242200,10.791413985335,10.9605102158745,10.6223177547956,10.6376901393901,315110.513285942,0.0,1.0
2003-01-28,13.96,14.28,13.91,14.05,354000,10.729924446957,10.975882600469,10.6914934854708,10.7991001776323,460566.150715209,0.0,1.0
2003-01-29,13.96,14.28,13.91,14.05,3688700,10.729924446957,10.975882600469,10.6914934854708,10.7991001776323,4799125.31113896,0.0,1.0
2003-01-30,10.48,10.99,10.38,10.6,1481300,8.05512952751503,8.44712533467464,7.97826760454256,8.147363835082,1927222.14422157,0.0,1.0
2003-01-31,10.4,10.57,10.18,10.38,935300,7.99363998913705,8.12430525819026,7.82454375859762,7.97826760454256,1216857.40328795,0.0,1.0
2003-02-03,10.5,10.55,10.17,10.4,647500,8.07050191210953,8.10893287359576,7.81685756630037,7.99363998913705,842419.724825131,0.0,1.0
2003-02-04,10.15,10.5,10.01,10.5,434600,7.80148518170587,8.07050191210953,7.69387848954441,8.07050191210953,565429.51723398,0.0,1.0
2003-02-05,9.829,10.25,9.75,10.09,482500,7.55475840896424,7.87834710467835,7.49403748981599,7.75536802792239,627749.061356179,0.0,1.0
2003-02-06,9.63,10.0,9.48,9.8,1667500,7.40180318224902,7.68619229724717,7.28651029779031,7.53246845130222,2169474.73536047,0.0,1.0
2003-02-07,9.67,10.09,9.45,9.645,7446000,7.43254795143801,7.75536802792239,7.26345172089857,7.41333247069489,9687501.57690799,0.0,1.0
2003-02-10,9.36,9.7,9.29,9.6,975000,7.19427599022335,7.45560652832975,7.14047264414262,7.37874460535728,1268508.4659529,0.0,1.0
2003-02-11,9.41,9.5,9.32,9.4,646900,7.23270695170958,7.30188268238481,7.16353122103436,7.22502075941234,841639.104230699,0.0,1.0
2003-02-12,9.49,10.1,8.93,9.97,716400,7.29419649008756,7.76305422021964,6.86376972144172,7.66313372035543,932060.989752469,0.0,1.0
2003-02-13,9.27,9.72,8.99,9.57,465900,7.12510025954812,7.47097891292425,6.9098868752252,7.35568602846554,606151.891576878,0.0,1.0
2003-02-14,9.58,9.63,9.12,9.12,357000,7.36337222076279,7.40180318224902,7.00980737508942,7.00980737508942,464469.253687369,0.0,1.0
2003-02-18,9.58,9.86,9.46,9.5,174700,7.36337222076279,7.57858560508571,7.27113791319582,7.30188268238481,227290.696412278,0.0,1.0
2003-02-19,9.53,9.6,9.31,9.59,278600,7.32494125927655,7.37874460535728,7.15584502873711,7.37105841306003,362468.162681516,0.0,1.0
2003-02-20,9.62,9.63,9.3,9.39,245800,7.39411698995177,7.40180318224902,7.14815883643987,7.21733456711509,319794.236852536,0.0,1.0
2003-02-21,9.72,9.79,9.4,9.64,259800,7.47097891292425,7.52478225900498,7.22502075941234,7.40948937454627,338008.717389296,0.0,1.0
2003-02-24,9.25,9.78,9.25,9.74,290600,7.10972787495363,7.51709606670773,7.10972787495363,7.48635129751874,378080.574570167,0.0,1.0
2003-02-25,9.37,9.44,9.029,9.29,257000,7.2019621825206,7.25576552860133,6.93986302518447,7.14047264414262,334365.821281944,0.0,1.0
2003-02-26,9.08,9.27,9.02,9.22,308500,6.97906260590043,7.12510025954812,6.93294545211694,7.08666929806189,401369.088970738,0.0,1.0
2003-02-27,9.1,9.3,9.04,9.09,246800,6.99443499049492,7.14815883643987,6.94831783671144,6.98674879819767,321095.271176591,0.0,1.0
2003-02-28,9.65,9.65,9.09,9.1,280900,7.41717556684352,7.41717556684352,6.98674879819767,6.99443499049492,365460.54162684,0.0,1.0
2003-03-03,9.261,9.82,9.261,9.62,347300,7.1181826864806,7.54784083589672,7.1181826864806,7.39411698995177,451849.220744043,0.0,1.0
2003-03-04,9.1,9.31,9.04,9.25,220200,6.99443499049492,7.15584502873711,6.94831783671144,7.10972787495363,286487.758156747,0.0,1.0
2003-03-05,9.11,9.18,9.01,9.1,346300,7.00212118279217,7.0559245288729,6.9252592598197,6.99443499049492,450548.186419989,0.0,1.0
2003-03-06,9.09,9.13,9.04,9.05,183000,6.98674879819767,7.01749356738666,6.94831783671144,6.95600402900869,238089.281301929,0.0,1.0
2003-03-07,9.37,9.45,8.9,8.9,438300,7.2019621825206,7.26345172089857,6.84071114454998,6.84071114454998,570243.34423298,0.0,1.0
2003-03-10,9.12,9.37,9.1,9.35,493700,7.00980737508942,7.2019621825206,6.99443499049492,7.1865897979261,642320.645785586,0.0,1.0
2003-03-11,8.94,9.21,8.94,9.2,330200,6.87145591373897,7.07898310576464,6.87145591373897,7.07129691346739,429601.533802715,0.0,1.0
2003-03-12,8.91,9.07,8.81,8.89,240100,6.84839733684723,6.97137641360318,6.77153541387475,6.83302495225273,312378.341205427,0.0,1.0
2003-03-13,9.0,9.129,8.8,9.0,413000,6.91757306752245,7.01672494815694,6.76384922157751,6.91757306752245,537327.175834408,0.0,1.0
2003-03-14,9.16,9.2,8.91,8.94,282000,7.04055214427841,7.07129691346739,6.84839733684723,6.87145591373897,366891.6793833,0.0,1.0
2003-03-17,9.59,9.59,8.96,9.0,269200,7.37105841306003,7.37105841306003,6.88682829833346,6.91757306752245,350238.440035406,0.0,1.0
2003-03-18,9.94,9.95,9.46,9.46,277100,7.64007514346368,7.64776133576093,7.27113791319582,7.27113791319582,360516.611195435,0.0,1.0
2003-03-19,9.87,9.999,9.76,9.96,313400,7.58627179738295,7.68542367801744,7.50172368211324,7.65544752805818,407744.157158604,0.0,1.0
2003-03-20,10.39,10.43,9.8,9.82,251900,7.98595379683981,8.0166985660288,7.53246845130222,7.54784083589672,327730.546229267,0.0,1.0
2003-03-21,10.25,10.48,10.07,10.47,544300,7.87834710467835,8.05512952751503,7.7399956433279,8.04744333521779,708152.982582731,0.0,1.0
2003-03-24,9.85,10.18,9.81,10.18,183300,7.57089941278846,7.82454375859762,7.54015464359947,7.82454375859762,238479.591599145,0.0,1.0
2003-03-25,10.24,10.24,9.68,9.97,237200,7.8706609123811,7.8706609123811,7.44023414373526,7.66313372035543,308605.34166567,0.0,1.0
2003-03-26,10.06,10.41,9.84,10.21,189800,7.73230945103065,8.0013261814343,7.56321322049121,7.84760233548936,246936.314705498,0.0,1.0
2003-03-27,10.21,10.25,9.96,10.06,208600,7.84760233548936,7.87834710467835,7.65544752805818,7.73230945103065,271395.759997718,0.0,1.0
2003-03-28,10.28,10.35,10.07,10.14,190300,7.90140568157009,7.95520902765082,7.7399956433279,7.79379898940863,247586.831867525,0.0,1.0
2003-03-31,8.67,10.05,8.15,9.25,2369700,6.66392872171329,7.7246232587334,6.26424672225644,7.10972787495363,3083061.03771137,0.0,1.0
2003-04-01,9.0,9.079,8.815,8.855,1230100,6.91757306752245,6.9782939866707,6.77537851002338,6.80612327921237,1600402.32201914,0.0,1.0
2003-04-02,8.96,9.25,8.82,9.25,481700,6.88682829833346,7.10972787495363,6.779221606172,7.10972787495363,626708.233896935,0.0,1.0
2003-04-03,8.5,9.0,8.4,8.99,677600,6.53326345266009,6.91757306752245,6.45640152968762,6.9098868752252,881580.857979164,0.0,1.0
2003-04-04,8.4,8.66,8.31,8.55,341300,6.45640152968762,6.65624252941605,6.3872257990124,6.57169441414633,444043.014799718,0.0,1.0
2003-04-07,9.13,9.605,8.94,9.0,1028500,7.01749356738666,7.3825877015059,6.87145591373897,6.91757306752245,1338113.8022898,0.0,1.0
2003-04-08,8.97,9.25,8.91,9.13,330100,6.89451449063071,7.10972787495363,6.84839733684723,7.01749356738666,429471.43037031,0.0,1.0
2003-04-09,9.13,9.21,8.93,9.21,299100,7.01749356738666,7.07898310576464,6.86376972144172,7.07898310576464,389139.366324628,0.0,1.0
2003-04-10,9.26,9.28,9.01,9.129,145500,7.11741406725088,7.13278645184537,6.9252592598197,7.01672494815694,189300.494149894,0.0,1.0
2003-04-11,9.13,9.38,9.07,9.33,345600,7.01749356738666,7.20964837481784,6.97137641360318,7.17121741333161,449637.462393151,0.0,1.0
2003-04-14,9.0,9.14,8.35,8.47,819500,6.91757306752245,7.02517975968391,6.41797056820138,6.51020487576835,1066197.62856246,0.0,1.0
2003-04-15,9.09,9.201,8.91,9.05,375100,6.98674879819767,7.07206553269712,6.84839733684723,6.95600402900869,488017.974952752,0.0,1.0
2003-04-16,9.6,9.61,9.14,9.14,376800,7.37874460535728,7.38643079765453,7.02517975968391,7.02517975968391,490229.733303644,0.0,1.0
2003-04-17,9.68,9.8,9.5,9.61,268500,7.44023414373526,7.53246845130222,7.30188268238481,7.38643079765453,349327.716008568,0.0,1.0
2003-04-21,9.89,9.93,9.66,9.69,292600,7.60164418197745,7.63238895116644,7.42486175914076,7.4479203360325,380682.643218275,0.0,1.0
2003-04-22,10.08,10.2,9.69,9.79,357600,7.74768183562514,7.83991614319211,7.4479203360325,7.52478225900498,465249.874281802,0.0,1.0
2003-04-23,10.61,10.63,9.9,10.08,749800,8.15505002737924,8.17042241197374,7.6093303742747,7.74768183562514,975515.536175882,0.0,1.0
2003-04-24,9.95,10.55,9.91,10.54,514900,7.64776133576093,8.10893287359576,7.61701656657194,8.10124668129851,669902.573455537,0.0,1.0
2003-04-25,10.0,10.25,9.8,9.98,614300,7.68619229724717,7.87834710467835,7.53246845130222,7.67081991265267,799225.385266529,0.0,1.0
2003-04-28,10.22,10.77,9.9,9.92,1668500,7.85528852778661,8.2780291041352,7.6093303742747,7.62470275886919,2170775.76968453,0.0,1.0
2003-04-29,10.21,10.5,9.87,10.34,1050800,7.84760233548936,8.07050191210953,7.58627179738295,7.94752283535357,1367126.86771621,0.0,1.0
2003-04-30,10.5,10.8,9.96,9.97,836400,8.07050191210953,8.30108768102694,7.65544752805818,7.66313372035543,1088185.10863898,0.0,1.0
2003-05-01,10.86,11.06,10.166,10.4,915400,8.34720483481042,8.50092868075537,7.81378308938147,7.99363998913705,1190966.82023927,0.0,1.0
2003-05-02,11.32,11.641,10.86,10.9,510100,8.70076968048379,8.94749645322543,8.34720483481042,8.37794960399941,663657.608700076,0.0,1.0
2003-05-05,11.37,11.597,11.25,11.41,307100,8.73920064197003,8.91367720711754,8.64696633440306,8.76994541115902,399547.640917062,0.0,1.0
2003-05-06,11.57,11.79,11.35,11.35,340400,8.89292448791497,9.06202071845441,8.72382825737554,8.72382825737554,442872.083908069,0.0,1.0
2003-05-07,11.5,11.69,11.37,11.5,434700,8.83912114183424,8.98515879548194,8.73920064197003,8.83912114183424,565559.620666385,0.0,1.0
2003-05-08,11.73,11.74,11.25,11.51,307500,9.01590356467093,9.02358975696817,8.64696633440306,8.84680733413149,400068.054646684,0.0,1.0
2003-05-09,11.71,11.82,11.56,11.73,331700,9.00053118007643,9.08507929534615,8.88523829561773,9.01590356467093,431553.085288797,0.0,1.0
2003-05-12,12.2,12.24,11.71,11.71,174600,9.37715460264154,9.40789937183053,9.00053118007643,9.00053118007643,227160.592979873,0.0,1.0
2003-05-13,12.25,12.35,11.95,12.04,235000,9.41558556412778,9.49244748710025,9.18499979521036,9.25417552588559,305743.06615275,0.0,1.0
2003-05-14,12.8,12.8,12.25,12.25,418000,9.83832614047637,9.83832614047637,9.41558556412778,9.41558556412778,543832.347454679,0.0,1.0
2003-05-15,12.83,13.02,12.61,12.81,381200,9.86138471736812,10.0074223710158,9.69228848682868,9.84601233277362,495954.284329482,0.0,1.0
2003-05-16,12.72,12.9,12.45,12.85,289300,9.7768366020984,9.91518806344885,9.56930941007272,9.87675710196261,376389.229948896,0.0,1.0
2003-05-19,12.51,12.61,12.16,12.5,308200,9.61542656385621,9.69228848682868,9.34640983345256,9.60774037155896,400978.778673522,0.0,1.0
2003-05-20,12.16,12.75,12.0,12.45,260700,9.34640983345256,9.79989517899014,9.2234307566966,9.56930941007272,339179.648280944,0.0,1.0
2003-05-21,12.59,12.61,12.12,12.12,190200,9.67691610223418,9.69228848682868,9.31566506426357,9.31566506426357,247456.72843512,0.0,1.0
2003-05-22,12.43,12.59,12.19,12.56,418600,9.55393702547823,9.67691610223418,9.3694684103443,9.65385752534244,544612.968049112,0.0,1.0
2003-05-23,12.8,13.04,12.42,12.42,197800,9.83832614047637,10.0227947556103,9.54625083318098,9.54625083318098,257344.589297932,0.0,1.0
2003-05-27,12.73,13.11,12.73,12.8,279800,9.78452279439564,10.076598101691,9.78452279439564,9.83832614047637,364029.403870381,0.0,1.0
2003-05-28,12.61,12.87,12.46,12.75,394000,9.69228848682868,9.8921294865571,9.57699560236997,9.79989517899014,512607.523677377,0.0,1.0
2003-05-29,12.89,12.94,12.61,12.75,261000,9.9075018711516,9.94593283263783,9.69228848682868,9.79989517899014,339569.958578161,0.0,1.0
2003-05-30,13.2,13.25,12.85,12.93,747000,10.1457738323663,10.1842047938525,9.87675710196261,9.93824664034059,971872.640068526,0.0,1.0
2003-06-02,13.06,13.49,13.06,13.28,542300,10.0381671402048,10.3686734089864,10.0381671402048,10.2072633707442,705550.913934623,0.0,1.0
2003-06-03,12.99,13.1,12.83,13.05,148700,9.98436379412407,10.0689119093938,9.86138471736812,10.0304809479076,193463.803986868,0.0,1.0
2003-06-04,13.38,13.57,12.75,12.75,353700,10.2841252937167,10.4301629473644,9.79989517899014,9.79989517899014,460175.840417991,0.0,1.0
2003-06-05,14.11,14.29,13.05,13.58,402000,10.8452173314158,10.9835687927662,10.0304809479076,10.4378491396617,523015.798269809,0.0,1.0
2003-06-06,13.55,14.43,13.32,14.29,449000,10.4147905627699,11.0911754849277,10.2380081399332,10.9835687927662,584164.411500362,0.0,1.0
2003-06-09,12.8,13.59,12.54,13.5,1016400,9.83832614047637,10.4455353319589,9.63848514074795,10.3763596012837,1322371.28696875,0.0,1.0
2003-06-10,13.39,13.39,12.71,12.71,211300,10.291811486014,10.291811486014,9.76915040980115,9.76915040980115,274908.552672663,0.0,1.0
2003-06-11,13.51,13.54,13.2,13.35,333200,10.3840457935809,10.4071043704727,10.1457738323663,10.261066716825,433504.636774879,0.0,1.0
2003-06-12,13.54,13.7,13.34,13.55,161400,10.4071043704727,10.5300834472286,10.2533805245277,10.4147905627699,209986.939902356,0.0,1.0
2003-06-13,13.37,13.55,13.26,13.41,121500,10.2764391014195,10.4147905627699,10.1918909861497,10.3071838706085,158075.670372592,0.0,1.0
2003-06-16,13.95,14.08,13.32,13.38,264200,10.7222382546598,10.822158754524,10.2380081399332,10.2841252937167,343733.268415134,0.0,1.0
2003-06-17,14.02,14.24,13.76,14.24,172600,10.7760416007405,10.94513783128,10.5762006010121,10.94513783128,224558.524331765,0.0,1.0
2003-06-18,14.0,14.11,13.76,13.98,147700,10.760669216146,10.8452173314158,10.5762006010121,10.7452968315515,192162.769662814,0.0,1.0
2003-06-19,13.97,14.16,13.8,14.04,345800,10.7376106392543,10.883648292902,10.6069453702011,10.791413985335,449897.669257962,0.0,1.0
2003-06-20,14.24,14.42,13.71,13.93,867600,10.94513783128,11.0834892926304,10.5377696395259,10.7068658700653,1128777.37954947,0.0,1.0
2003-06-23,13.95,14.45,13.84,14.32,442300,10.7222382546598,11.1065478695222,10.6376901393901,11.0066273696579,575447.481529198,0.0,1.0
2003-06-24,13.54,13.95,13.54,13.88,324200,10.4071043704727,10.7222382546598,10.4071043704727,10.6684349085791,421795.327858388,0.0,1.0
2003-06-25,13.91,14.03,13.57,13.7,358600,10.6914934854708,10.7837277930378,10.4301629473644,10.5300834472286,466550.908605857,0.0,1.0
2003-06-26,13.95,14.0,13.72,13.91,333500,10.7222382546598,10.760669216146,10.5454558318231,10.6914934854708,433894.947072094,0.0,1.0
2003-06-27,14.2,14.38,13.89,13.95,441000,10.914393062091,11.0527445234414,10.6761211008763,10.7222382546598,573756.136907926,0.0,1.0
2003-06-30,14.32,14.63,14.11,14.32,1248100,11.0066273696579,11.2448993308726,10.8452173314158,11.0066273696579,1623820.93985212,0.0,1.0
2003-07-01,14.15,14.25,13.75,14.07,292600,10.8759621006047,10.9528240235772,10.5685144087149,10.8144725622268,380682.643218277,0.0,1.0
2003-07-02,14.19,14.47,13.96,14.34,309400,10.9067068697937,11.1219202541167,10.729924446957,11.0219997542524,402540.019862388,0.0,1.0
2003-07-03,13.93,14.35,13.93,14.35,138600,10.7068658700653,11.0296859465497,10.7068658700653,11.0296859465497,180323.35731392,0.0,1.0
2003-07-07,14.4,14.55,13.93,13.94,300800,11.0681169080359,11.1834097924946,10.7068658700653,10.7145520623626,391351.124675521,0.0,1.0
2003-07-08,14.17,14.4,14.108,14.2,399700,10.8913344851992,11.0681169080359,10.8436800929563,10.914393062091,520023.419324488,0.0,1.0
2003-07-09,14.18,14.33,14.098,14.17,404000,10.8990206774965,11.0143135619552,10.8359939006591,10.8913344851992,525617.866917919,0.0,1.0
2003-07-10,13.79,14.15,13.76,14.1,535500,10.5992591779038,10.8759621006047,10.5762006010121,10.8375311391185,696703.880531057,0.0,1.0
2003-07-11,14.1,14.34,13.8,13.8,362200,10.8375311391185,11.0219997542524,10.6069453702011,10.6069453702011,471234.632172452,0.0,1.0
2003-07-14,14.01,14.4,13.91,14.31,493200,10.7683554084433,11.0681169080359,10.6914934854708,10.9989411773607,641670.128623558,0.0,1.0
2003-07-15,14.0,14.17,13.85,13.85,308600,10.760669216146,10.8913344851992,10.6453763316873,10.6453763316873,401499.192403145,0.0,1.0
2003-07-16,14.08,14.08,13.55,13.99,213400,10.822158754524,10.822158754524,10.4147905627699,10.7529830238488,277640.724753179,0.0,1.0
2003-07-17,13.27,14.05,13.27,14.01,332900,10.199577178447,10.7991001776323,10.199577178447,10.7683554084433,433114.326477661,0.0,1.0
2003-07-18,13.71,13.77,13.2,13.22,442100,10.5377696395259,10.5838867933093,10.1457738323663,10.1611462169608,575187.274664385,0.0,1.0
2003-07-21,13.04,13.64,13.04,13.64,391800,10.0227947556103,10.4839662934451,10.0227947556103,10.4839662934451,509745.248164458,0.0,1.0
2003-07-22,13.17,13.19,12.86,13.1,542700,10.1227152554745,10.138087640069,9.88444329425986,10.0689119093938,706071.327664246,0.0,1.0
2003-07-23,13.15,13.34,12.92,13.23,232500,10.10734287088,10.2533805245277,9.93056044804334,10.168832409258,302490.480342615,0.0,1.0
2003-07-24,12.96,13.77,12.93,13.34,466400,9.96130521723233,10.5838867933093,9.93824664034059,10.2533805245277,606802.408738905,0.0,1.0
2003-07-25,12.94,13.03,12.53,12.92,417800,9.94593283263783,10.0151085633131,9.6307989484507,9.93056044804334,543572.140589869,0.0,1.0
2003-07-28,13.18,13.34,12.96,13.17,529600,10.1304014477718,10.2533805245277,9.96130521723233,10.1227152554745,689027.778019132,0.0,1.0
2003-07-29,13.21,13.305,12.85,13.3,325600,10.1534600246635,10.2264788514874,9.87675710196261,10.2226357553387,423616.775912066,0.0,1.0
2003-07-30,14.86,15.8,13.55,13.59,1360600,11.4216817537093,12.1441838296505,10.4147905627699,10.4455353319589,1770187.30130822,0.0,1.0
2003-07-31,15.08,15.26,14.82,14.88,694700,11.5907779842487,11.7291294455992,11.3909369845203,11.4370541383038,903828.544920494,0.0,1.0
2003-08-01,14.83,15.21,14.67,15.05,438500,11.3986231768175,11.6906984841129,11.2756441000616,11.567719407357,570503.551097794,0.0,1.0
2003-08-04,14.95,15.09,14.55,14.65,419900,11.4908574843845,11.598464176546,11.1834097924946,11.2602717154671,546304.312670383,0.0,1.0
2003-08-05,14.51,14.94,14.44,14.63,503900,11.1526650233056,11.4831712920873,11.0988616772249,11.2448993308726,655591.195890942,0.0,1.0
2003-08-06,14.28,14.5,14.2,14.2,215100,10.975882600469,11.1449788310084,10.914393062091,10.914393062091,279852.483104069,0.0,1.0
2003-08-07,14.13,14.38,14.13,14.26,282200,10.8605897160102,11.0527445234414,10.8605897160102,10.9605102158745,367151.886248113,0.0,1.0
2003-08-08,14.49,14.49,14.11,14.21,203400,11.1372926387111,11.1372926387111,10.8452173314158,10.9220792543882,264630.381512637,0.0,1.0
2003-08-11,14.55,14.68,14.07,14.42,179900,11.1834097924946,11.2833302923588,10.8144725622268,11.0834892926304,234056.074897361,0.0,1.0
2003-08-12,14.9,14.9,14.35,14.48,122900,11.4524265228983,11.4524265228983,11.0296859465497,11.1296064464139,159897.118426268,0.0,1.0
2003-08-13,14.56,14.91,14.523,14.79,171000,11.1910959847919,11.4601127151955,11.1626570732921,11.3678784076286,222476.869413277,0.0,1.0
2003-08-14,15.11,15.13,14.64,14.67,313200,11.6138365611405,11.629208945735,11.2525855231699,11.2756441000616,407483.950293792,0.0,1.0
2003-08-15,15.07,15.15,14.88,15.15,99800,11.5830917919515,11.6445813303295,11.4370541383038,11.6445813303295,129843.225540615,0.0,1.0
2003-08-18,15.49,15.49,15.0,15.12,210800,11.9059118684359,11.9059118684359,11.5292884458708,11.6215227534377,274258.035510636,0.0,1.0
2003-08-19,15.15,15.75,15.05,15.6,289500,11.6445813303295,12.1057528681643,11.567719407357,11.9904599837056,376649.436813706,0.0,1.0
2003-08-20,15.5,15.58,15.19,15.19,216700,11.9135980607331,11.9750875991111,11.6753260995184,11.6753260995184,281934.138022558,0.0,1.0
2003-08-21,15.73,15.83,15.5,15.55,283700,12.0903804835698,12.1672424065423,11.9135980607331,11.9520290222193,369103.437734192,0.0,1.0
2003-08-22,15.4,16.08,15.34,15.85,190100,11.8367361377606,12.3593972139734,11.7906189839772,12.1826147911368,247326.625002715,0.0,1.0
2003-08-25,15.4,15.47,15.25,15.34,230100,11.8367361377606,11.8905394838414,11.7214432533019,11.7906189839772,299367.997964885,0.0,1.0
2003-08-26,15.49,15.49,15.01,15.19,273800,11.9059118684359,11.9059118684359,11.536974638168,11.6753260995184,356223.197926054,0.0,1.0
2003-08-27,15.63,15.63,15.16,15.25,180700,12.0135185605973,12.0135185605973,11.6522675226267,11.7214432533019,235096.902356605,0.0,1.0
2003-08-28,15.5,15.7,15.23,15.68,179100,11.9135980607331,12.0673219066781,11.7060708687074,12.0519495220836,233015.247438117,0.0,1.0
2003-08-29,15.55,15.75,15.429,15.6,104900,11.9520290222193,12.1057528681643,11.8590260954227,11.9904599837056,136478.500593292,0.0,1.0
2003-09-02,15.9,16.08,15.51,15.75,396300,12.221045752623,12.3593972139734,11.9212842530304,12.1057528681643,515599.902622702,0.0,1.0
2003-09-03,16.5,16.539,15.77,15.94,746100,12.6822172904578,12.7121934404171,12.1211252527588,12.251790521812,970701.709176883,0.0,1.0
2003-09-04,16.84,16.95,16.39,16.41,404000,12.9435478285642,13.0280959438339,12.5976691751881,12.6130415597826,525617.866917921,0.0,1.0
2003-09-05,16.5,16.928,16.04,16.76,230100,12.6822172904578,13.01118632078,12.3286524447845,12.8820582901863,299367.997964885,0.0,1.0
2003-09-08,16.78,16.97,16.47,16.47,532000,12.8974306747807,13.0434683284284,12.6591587135661,12.6591587135661,692150.260396867,0.0,1.0
2003-09-09,16.53,16.94,16.31,16.7,461300,12.7052758673496,13.0204097515367,12.5361796368101,12.8359411364028,600167.133686227,0.0,1.0
2003-09-10,16.12,16.55,16.04,16.53,230400,12.3901419831624,12.7206482519441,12.3286524447845,12.7052758673496,299758.308262102,0.0,1.0
2003-09-11,16.65,17.29,15.99,16.15,554400,12.7975101749165,13.2894264819404,12.2902214832982,12.4132005600542,721293.429255682,0.0,1.0
2003-09-12,16.53,16.75,16.3,16.66,194100,12.7052758673496,12.874372097889,12.5284934445129,12.8051963672138,252530.762298931,0.0,1.0
2003-09-15,16.5,16.8,16.35,16.5,265600,12.6822172904578,12.9128030593752,12.5669244059991,12.6822172904578,345554.716468811,0.0,1.0
2003-09-16,16.59,16.66,16.43,16.44,338900,12.7513930211331,12.8051963672138,12.6284139443771,12.6361001366743,440920.532421986,0.0,1.0
2003-09-17,16.19,16.54,16.0099,16.54,432400,12.4439453292432,12.7129620596468,12.3055170059697,12.7129620596468,562567.241721059,0.0,1.0
2003-09-18,16.2,16.2,15.95,16.1,308000,12.4516315215404,12.4516315215404,12.2594767141092,12.3747695985679,400718.571808711,0.0,1.0
2003-09-19,16.0,16.48,15.89,15.95,467500,12.2979076755955,12.6668449058633,12.2133595603257,12.2594767141092,608233.546495363,0.0,1.0
2003-09-22,15.81,16.22,15.65,16.21,168400,12.1518700219478,12.4670039061349,12.0288909451918,12.4593177138377,219094.180170736,0.0,1.0
2003-09-23,15.99,16.16,15.74,15.77,183200,12.2902214832982,12.4208867523514,12.098066675867,12.1211252527588,238349.48816674,0.0,1.0
2003-09-24,15.07,16.05,15.0,15.97,351900,11.5830917919515,12.3363386370817,11.5292884458708,12.2748490987037,457833.978634692,0.0,1.0
2003-09-25,14.76,15.4,14.64,15.05,328900,11.3448198307368,11.8367361377606,11.2525855231699,11.567719407357,427910.189181446,0.0,1.0
2003-09-26,14.74,15.06,14.62,14.69,385700,11.3294474461423,11.5754055996542,11.2372131385754,11.2910164846561,501808.938787728,0.0,1.0
2003-09-29,15.05,15.35,14.57,14.57,373900,11.567719407357,11.7983051762744,11.1987821770891,11.1987821770891,486456.733763886,0.0,1.0
2003-09-30,14.81,15.3,14.76,14.94,340300,11.3832507922231,11.7598742147882,11.3448198307368,11.4831712920873,442741.980475662,0.0,1.0
2003-10-01,15.16,15.28,14.7,14.77,604400,11.6522675226267,11.7445018301937,11.2987026769533,11.3525060230341,786345.145458393,0.0,1.0
2003-10-02,15.051,15.38,15.0,15.28,321400,11.5684880265867,11.8213637531661,11.5292884458708,11.7445018301937,418152.431751038,0.0,1.0
2003-10-03,15.63,15.83,15.18,15.19,398300,12.0135185605973,12.1672424065423,11.6676399072212,11.6753260995184,518201.971270811,0.0,1.0
2003-10-06,15.28,15.68,15.2,15.68,348200,11.7445018301937,12.0519495220836,11.6830122918157,12.0519495220836,453020.151635691,0.0,1.0
2003-10-07,15.5,15.95,15.09,15.24,366000,11.9135980607331,12.2594767141092,11.598464176546,11.7137570610047,476178.562603858,0.0,1.0
2003-10-08,9.28,11.61,9.16,11.49,27232500,7.13278645184537,8.92366925710396,7.04055214427841,8.83143494953699,35430417.2298075,0.0,1.0
2003-10-09,8.95,9.4,8.69,9.35,8374800,6.87914210603621,7.22502075941234,6.67930110630779,7.1865897979261,10895902.2570896,0.0,1.0
2003-10-10,9.26,9.31,8.95,8.99,2571500,7.11741406725088,7.15584502873711,6.87914210603621,6.9098868752252,3345609.76430552,0.0,1.0
2003-10-13,9.21,9.36,9.09,9.35,1332600,7.07898310576464,7.19427599022335,6.98674879819767,7.1865897979261,1733758.3402347,0.0,1.0
2003-10-14,9.27,9.29,9.11,9.16,1877700,7.12510025954812,7.14047264414262,7.00212118279217,7.04055214427841,2442952.15027668,0.0,1.0
2003-10-15,9.21,9.35,9.19,9.28,2340600,7.07898310576464,7.1865897979261,7.06361072117015,7.13278645184537,3045200.93888139,0.0,1.0
2003-10-16,9.13,9.29,9.07,9.25,1077300,7.01749356738666,7.14047264414262,6.97137641360318,7.10972787495363,1401604.27730365,0.0,1.0
2003-10-17,9.16,9.32,8.91,9.31,855900,7.04055214427841,7.16353122103436,6.84839733684723,7.15584502873711,1113555.27795804,0.0,1.0
2003-10-20,9.16,9.23,9.04,9.12,789700,7.04055214427841,7.09435549035914,6.94831783671144,7.00980737508942,1027426.80570565,0.0,1.0
2003-10-21,9.24,9.25,9.03,9.03,888800,7.10204168265638,7.10972787495363,6.94063164441419,6.94063164441419,1156359.30721942,0.0,1.0
2003-10-22,9.05,9.25,9.01,9.25,729900,6.95600402900869,7.10972787495363,6.9252592598197,7.10972787495363,949624.953127201,0.0,1.0
2003-10-23,9.02,9.15,8.8,8.9,789300,6.93294545211694,7.03286595198116,6.76384922157751,6.84071114454998,1026906.39197603,0.0,1.0
2003-10-24,9.02,9.06,8.99,9.0,880700,6.93294545211694,6.96369022130593,6.9098868752252,6.91757306752245,1145820.92919458,0.0,1.0
2003-10-27,8.99,9.15,8.85,9.02,796700,6.9098868752252,7.03286595198116,6.80228018306374,6.93294545211694,1036534.04597403,0.0,1.0
2003-10-28,9.25,9.29,8.98,9.025,685600,7.10972787495363,7.14047264414262,6.90220068292796,6.93678854826557,891989.132571598,0.0,1.0
2003-10-29,11.05,11.17,9.95,10.04,6365400,8.49324248845812,8.58547679602509,7.64776133576093,7.71693706643615,8281603.88633496,0.0,1.0
2003-10-30,11.45,11.82,10.91,11.29,2780700,8.80069018034801,9.08507929534615,8.38563579629666,8.67771110359205,3617786.14489767,0.0,1.0
2003-10-31,11.53,11.75,11.41,11.41,842600,8.86217971872598,9.03127594926542,8.76994541115902,8.76994541115902,1096251.52144812,0.0,1.0
2003-11-03,11.6,11.75,11.44,11.54,566400,8.91598306480671,9.03127594926542,8.79300398805076,8.86986591102323,736905.841144331,0.0,1.0
2003-11-04,11.87,11.92,11.5,11.65,1107100,9.12351025683239,9.16194121831862,8.83912114183424,8.95441402629295,1440375.10016047,0.0,1.0
2003-11-05,11.99,12.039,11.58,11.925,846200,9.21574456439935,9.25340690665587,8.90061068021222,9.16578431446725,1100935.24501471,0.0,1.0
2003-11-06,12.0,12.17,11.89,12.0,1159800,9.2234307566966,9.3540960257498,9.13888264142688,9.2234307566966,1508939.60903813,0.0,1.0
2003-11-07,12.01,12.33,11.96,12.04,767800,9.23111694899385,9.47707510250576,9.19268598750761,9.25417552588559,998934.154008858,0.0,1.0
2003-11-10,11.64,12.09,11.64,12.04,1114200,8.9467278339957,9.29260648737183,8.9467278339957,9.25417552588559,1449612.44386125,0.0,1.0
2003-11-11,11.54,11.65,11.39,11.57,529000,8.86986591102323,8.95441402629295,8.75457302656452,8.89292448791497,688247.157424702,0.0,1.0
2003-11-12,11.78,11.82,11.58,11.64,613200,9.05433452615716,9.08507929534615,8.90061068021222,8.9467278339957,797794.24751007,0.0,1.0
2003-11-13,11.91,11.96,11.69,11.78,616700,9.15425502602138,9.19268598750761,8.98515879548194,9.05433452615716,802347.86764426,0.0,1.0
2003-11-14,11.74,11.93,11.48,11.49,603400,9.02358975696817,9.16962741061587,8.82374875723975,8.83143494953699,785044.111134339,0.0,1.0
2003-11-17,11.46,11.65,11.28,11.65,521600,8.80837637264525,8.95441402629295,8.6700249112948,8.95441402629295,678619.5034267,0.0,1.0
2003-11-18,11.18,11.62,11.18,11.35,677000,8.59316298832233,8.93135544940121,8.59316298832233,8.72382825737554,880800.237384732,0.0,1.0
2003-11-19,11.36,11.58,11.25,11.25,376900,8.73151444967278,8.90061068021222,8.64696633440306,8.64696633440306,490359.836736049,0.0,1.0
2003-11-20,11.45,11.68,11.26,11.35,406800,8.80069018034801,8.97747260318469,8.65465252670031,8.72382825737554,529260.763025271,0.0,1.0
2003-11-21,11.41,11.57,11.3,11.48,367400,8.76994541115902,8.89292448791497,8.6853972958893,8.82374875723975,478000.010657534,0.0,1.0
2003-11-24,11.6,11.8,11.46,11.49,347200,8.91598306480671,9.06970691075166,8.80837637264525,8.83143494953699,451719.117311638,0.0,1.0
2003-11-25,11.65,11.79,11.46,11.55,431400,8.95441402629295,9.06202071845441,8.80837637264525,8.87755210332048,561266.207397006,0.0,1.0
2003-11-26,11.49,11.8,11.42,11.8,250200,8.83143494953699,9.06970691075166,8.77763160345627,9.06970691075166,325518.787878375,0.0,1.0
2003-11-28,11.58,11.61,11.45,11.53,161600,8.90061068021222,8.92366925710396,8.80069018034801,8.86217971872598,210247.146767168,0.0,1.0
2003-12-01,11.72,11.8,11.47,11.57,502400,9.00821737237368,9.06970691075166,8.8160625649425,8.89292448791497,653639.644404858,0.0,1.0
2003-12-02,11.56,11.8,11.54,11.62,434500,8.88523829561773,9.06970691075166,8.86986591102323,8.93135544940121,565299.413801574,0.0,1.0
2003-12-03,11.43,11.68,11.43,11.53,395000,8.78531779575351,8.97747260318469,8.78531779575351,8.86217971872598,513908.558001431,0.0,1.0
2003-12-04,11.38,11.59,11.36,11.46,335300,8.74688683426728,8.90829687250947,8.73151444967278,8.80837637264525,436236.808855392,0.0,1.0
2003-12-05,11.4,11.59,11.27,11.32,290200,8.76225921886177,8.90829687250947,8.66233871899756,8.70076968048379,377560.160840545,0.0,1.0
2003-12-08,11.45,11.55,11.29,11.32,363000,8.80069018034801,8.87755210332048,8.67771110359205,8.70076968048379,472275.459631695,0.0,1.0
2003-12-09,11.3,11.55,11.3,11.32,357900,8.6853972958893,8.87755210332048,8.6853972958893,8.70076968048379,465640.184579018,0.0,1.0
2003-12-10,11.49,11.69,11.27,11.3,325700,8.83143494953699,8.98515879548194,8.66233871899756,8.6853972958893,423746.879344472,0.0,1.0
2003-12-11,11.78,11.85,11.47,11.47,290700,9.05433452615716,9.10813787223789,8.8160625649425,8.8160625649425,378210.678002572,0.0,1.0
2003-12-12,12.0,12.0,11.77,11.866,316500,9.2234307566966,9.2234307566966,9.04664833385992,9.12043577991349,411777.363563172,0.0,1.0
2003-12-15,11.61,12.35,11.49,12.13,775900,8.92366925710396,9.49244748710025,8.83143494953699,9.32335125656081,1009472.5320337,0.0,1.0
2003-12-16,12.06,12.08,11.55,11.55,393300,9.26954791048008,9.28492029507458,8.87755210332048,8.87755210332048,511696.799650539,0.0,1.0
2003-12-17,11.98,12.12,11.85,12.05,421000,9.20805837210211,9.31566506426357,9.10813787223789,9.26186171818284,547735.450426842,0.0,1.0
2003-12-18,12.49,12.64,11.97,12.0,280500,9.60005417926171,9.71534706372042,9.20037217980486,9.2234307566966,364940.127897219,0.0,1.0
2003-12-19,12.12,12.76,11.99,12.73,485500,9.31566506426357,9.80758137128739,9.21574456439935,9.78452279439564,631652.164328341,0.0,1.0
2003-12-22,12.29,12.29,11.94,11.94,436700,9.44633033331677,9.44633033331677,9.17731360291312,9.17731360291312,568161.689314494,0.0,1.0
2003-12-23,12.64,12.7,12.18,12.49,321300,9.71534706372042,9.7614642175039,9.36178221804705,9.60005417926171,418022.328318633,0.0,1.0
2003-12-24,12.36,12.55,12.349,12.55,69800,9.5001336793975,9.6461713330452,9.49167886787053,9.6461713330452,90812.1958189871,0.0,1.0
2003-12-26,12.15,12.2,11.9,12.01,143400,9.33872364115531,9.37715460264154,9.14656883372413,9.23111694899385,186568.32206938,0.0,1.0
2003-12-29,12.33,12.376,12.14,12.18,399900,9.47707510250576,9.51243158707309,9.33103744885806,9.36178221804705,520283.626189297,0.0,1.0
2003-12-30,12.44,12.6,12.238,12.32,401600,9.56162321777547,9.68460229453143,9.40636213337108,9.46938891020851,522495.38454019,0.0,1.0
2003-12-31,12.49,12.68,12.26,12.56,337000,9.60005417926171,9.74609183290941,9.42327175642503,9.65385752534244,438448.567206285,0.0,1.0
2004-01-02,12.84,13.21,12.56,12.59,476400,9.86907090966536,10.1534600246635,9.65385752534244,9.67691610223418,619812.751979448,0.0,1.0
2004-01-05,13.36,13.38,12.87,13.0,391500,10.2687529091222,10.2841252937167,9.8921294865571,9.99204998642132,509354.937867242,0.0,1.0
2004-01-06,12.98,13.39,12.87,13.39,436800,9.97667760182682,10.291811486014,9.8921294865571,10.291811486014,568291.792746899,0.0,1.0
2004-01-07,13.19,13.32,12.62,12.62,294900,10.138087640069,10.2380081399332,9.69997467912592,9.69997467912592,383675.022163601,0.0,1.0
2004-01-08,13.2,13.45,13.13,13.44,383200,10.1457738323663,10.3379286397974,10.0919704862855,10.3302424475002,498556.352977589,0.0,1.0
2004-01-09,13.22,13.87,13.106,13.15,520500,10.1611462169608,10.6607487162818,10.0735236247721,10.10734287088,677188.365670237,0.0,1.0
2004-01-12,13.96,14.0,13.22,13.25,693600,10.729924446957,10.760669216146,10.1611462169608,10.1842047938525,902397.407164036,0.0,1.0
2004-01-13,13.95,14.11,13.65,14.09,855100,10.7222382546598,10.8452173314158,10.4916524857424,10.8298449468213,1112514.45049879,0.0,1.0
2004-01-14,14.06,14.15,13.84,14.06,614800,10.8067863699295,10.8759621006047,10.6376901393901,10.8067863699295,799875.902428558,0.0,1.0
2004-01-15,14.35,14.51,13.91,14.05,300000,11.0296859465497,11.1526650233056,10.6914934854708,10.7991001776323,390310.297216276,0.0,1.0
2004-01-16,14.17,14.5,13.89,14.45,291400,10.8913344851992,11.1449788310084,10.6761211008763,11.1065478695222,379121.402029412,0.0,1.0
2004-01-20,14.66,14.7,14.08,14.2,290000,11.2679579077643,11.2987026769533,10.822158754524,10.914393062091,377299.953975736,0.0,1.0
2004-01-21,14.68,14.68,14.23,14.44,439400,11.2833302923588,11.2833302923588,10.9374516389827,11.0988616772249,571674.481989442,0.0,1.0
2004-01-22,14.61,15.72,14.51,14.63,847400,11.2295269462781,12.0826942912725,11.1526650233056,11.2448993308726,1102496.48620358,0.0,1.0
2004-01-23,14.38,14.78,13.7,14.56,630900,11.0527445234414,11.3601922153313,10.5300834472286,11.1910959847919,820822.555045832,0.0,1.0
2004-01-26,14.35,14.35,13.75,14.33,583800,11.0296859465497,11.0296859465497,10.5685144087149,11.0143135619552,759543.838382874,0.0,1.0
2004-01-27,13.697,14.39,13.61,14.38,632600,10.5277775895394,11.0604307157387,10.4609077165534,11.0527445234414,823034.313396726,0.0,1.0
2004-01-28,14.05,15.08,13.83,13.97,780700,10.7991001776323,11.5907779842487,10.6300039470928,10.7376106392543,1015717.49678916,0.0,1.0
2004-01-29,14.15,14.37,13.9,14.17,386900,10.8759621006047,11.0450583311442,10.6838072931736,10.8913344851992,503370.179976594,0.0,1.0
2004-01-30,14.33,14.4,14.05,14.18,272100,11.0143135619552,11.0681169080359,10.7991001776323,10.8990206774965,354011.439575163,0.0,1.0
2004-02-02,14.23,14.55,13.99,14.26,442800,10.9374516389827,11.1834097924946,10.7529830238488,10.9605102158745,576097.998691226,0.0,1.0
2004-02-03,14.06,14.29,14.0,14.14,495100,10.8067863699295,10.9835687927662,10.760669216146,10.8682759083075,644142.093839263,0.0,1.0
2004-02-04,13.9,14.1,13.9,14.0,295200,10.6838072931736,10.8375311391185,10.6838072931736,10.760669216146,384065.332460815,0.0,1.0
2004-02-05,13.85,13.96,13.56,13.83,366200,10.6453763316873,10.729924446957,10.4224767550672,10.6300039470928,476438.76946867,0.0,1.0
2004-02-06,14.23,14.41,13.77,13.88,268300,10.9374516389827,11.0758031003332,10.5838867933093,10.6684349085791,349067.509143758,0.0,1.0
2004-02-09,14.3,14.55,14.0,14.18,345800,10.9912549850634,11.1834097924946,10.760669216146,10.8990206774965,449897.669257964,0.0,1.0
2004-02-10,14.52,14.72,14.2,14.44,386000,11.1603512156029,11.3140750615478,10.914393062091,11.0988616772249,502199.249084942,0.0,1.0
2004-02-11,14.85,15.09,14.4,14.45,478100,11.413995561412,11.598464176546,11.0681169080359,11.1065478695222,622024.510330342,0.0,1.0
2004-02-12,14.52,14.86,14.41,14.72,183800,11.1603512156029,11.4216817537093,11.0758031003332,11.3140750615478,239130.108761172,0.0,1.0
2004-02-13,14.31,14.78,14.214,14.59,225100,10.9989411773607,11.3601922153313,10.9251537313071,11.2141545616836,292862.826344613,0.0,1.0
2004-02-17,14.51,14.739,14.22,14.44,210300,11.1526650233056,11.3286788269126,10.9297654466855,11.0988616772249,273607.518348611,0.0,1.0
2004-02-18,14.25,14.55,14.191,14.55,295700,10.9528240235772,11.1834097924946,10.9074754890235,11.1834097924946,384715.849622844,0.0,1.0
2004-02-19,13.76,14.55,13.72,14.55,316800,10.5762006010121,11.1834097924946,10.5454558318231,11.1834097924946,412167.673860388,0.0,1.0
2004-02-20,13.75,14.06,13.56,14.06,365900,10.5685144087149,10.8067863699295,10.4224767550672,10.8067863699295,476048.45917145,0.0,1.0
2004-02-23,13.52,13.96,13.52,13.8,319100,10.3917319858782,10.729924446957,10.3917319858782,10.6069453702011,415160.052805712,0.0,1.0
2004-02-24,13.87,14.08,13.52,13.56,297200,10.6607487162818,10.822158754524,10.3917319858782,10.4224767550672,386667.401108926,0.0,1.0
2004-02-25,14.0,14.06,13.64,13.78,280900,10.760669216146,10.8067863699295,10.4839662934451,10.5915729856066,365460.541626842,0.0,1.0
2004-02-26,14.19,14.26,13.795,13.95,397100,10.9067068697937,10.9605102158745,10.6031022740525,10.7222382546598,516640.730081947,0.0,1.0
2004-02-27,14.0,14.19,13.87,14.19,224700,10.760669216146,10.9067068697937,10.6607487162818,10.9067068697937,292342.412614992,0.0,1.0
2004-03-01,14.06,14.18,13.81,14.04,333100,10.8067863699295,10.8990206774965,10.6146315624983,10.791413985335,433374.533342473,0.0,1.0
2004-03-02,14.45,14.53,13.955,14.022,619800,11.1065478695222,11.1680374079001,10.7260813508084,10.7775788392,806381.074048825,0.0,1.0
2004-03-03,15.03,15.62,14.08,14.37,1801500,11.5523470227625,12.0058323683001,10.822158754524,11.0450583311442,2343813.33478374,0.0,1.0
2004-03-04,15.06,15.13,14.5,15.03,765100,11.5754055996542,11.629208945735,11.1449788310084,11.5523470227625,995421.361333914,0.0,1.0
2004-03-05,15.05,15.25,14.81,14.95,415200,11.567719407357,11.7214432533019,11.3832507922231,11.4908574843845,540189.451347327,0.0,1.0
2004-03-08,14.6,15.21,14.56,15.03,256500,11.2218407539809,11.6906984841129,11.1910959847919,11.5523470227625,333715.304119916,0.0,1.0
2004-03-09,14.47,14.8,14.34,14.54,245900,11.1219202541167,11.3755645999258,11.0219997542524,11.1757236001974,319924.34028494,0.0,1.0
2004-03-10,14.18,14.73,14.18,14.53,324300,10.8990206774965,11.3217612538451,10.8990206774965,11.1680374079001,421925.431290795,0.0,1.0
2004-03-11,13.9,14.3,13.86,14.18,437700,10.6838072931736,10.9912549850634,10.6530625239846,10.8990206774965,569462.723638546,0.0,1.0
2004-03-12,14.31,14.31,13.72,13.91,371400,10.9989411773607,10.9989411773607,10.5454558318231,10.6914934854708,483204.147953751,0.0,1.0
2004-03-15,14.07,14.29,14.0,14.29,380600,10.8144725622268,10.9835687927662,10.760669216146,10.9835687927662,495173.663735048,0.0,1.0
2004-03-16,14.16,14.34,14.08,14.22,522400,10.883648292902,11.0219997542524,10.822158754524,10.9297654466855,679660.330885943,0.0,1.0
2004-03-17,14.36,14.5,14.24,14.25,489200,11.0373721388469,11.1449788310084,10.94513783128,10.9528240235772,636465.991327344,0.0,1.0
2004-03-18,17.01,17.7,15.6,15.91,4915400,13.0742130976174,13.6045603661275,11.9904599837056,12.2287319449202,6395104.11645631,0.0,1.0
2004-03-19,16.66,17.07,16.55,16.95,1084200,12.8051963672138,13.1203302514009,12.7206482519441,13.0280959438339,1410581.41413962,0.0,1.0
2004-03-22,16.06,16.91,16.05,16.78,450400,12.344024829379,12.997351174645,12.3363386370817,12.8974306747807,585985.859554035,0.0,1.0
2004-03-23,16.17,16.54,16.05,16.06,370300,12.4285729446487,12.7129620596468,12.3363386370817,12.344024829379,481773.01019729,0.0,1.0
2004-03-24,16.06,16.32,15.79,16.18,438000,12.344024829379,12.5438658291074,12.1364976373533,12.4362591369459,569853.033935762,0.0,1.0
2004-03-25,16.68,16.7,15.99,16.14,649700,12.8205687518083,12.8359411364028,12.2902214832982,12.4055143677569,845282.000338049,0.0,1.0
2004-03-26,16.52,16.89,16.52,16.69,347900,12.6975896750523,12.9819787900505,12.6975896750523,12.8282549441055,452629.841338477,0.0,1.0
2004-03-29,16.83,16.83,16.33,16.74,323700,12.935861636267,12.935861636267,12.5515520214046,12.8666859055918,421144.810696362,0.0,1.0
2004-03-30,17.04,17.55,16.73,17.55,300000,13.0972716745092,13.4892674816688,12.8589997132945,13.4892674816688,390310.297216276,0.0,1.0
2004-03-31,17.18,17.23,16.91,17.0,365400,13.2048783666706,13.2433093281569,12.997351174645,13.0665269053202,475397.942009426,0.0,1.0
2004-04-01,17.22,17.46,17.03,17.1,356100,13.2356231358596,13.4200917509936,13.0895854822119,13.1433888282927,463298.322795721,0.0,1.0
2004-04-02,17.35,17.6,17.11,17.4,336600,13.3355436357238,13.527698443155,13.1510750205899,13.3739745972101,437928.153476664,0.0,1.0
2004-04-05,17.26,17.62,17.06,17.32,359400,13.2663679050486,13.5430708277495,13.1126440591037,13.3124850588321,467591.7360651,0.0,1.0
2004-04-06,17.04,17.2,16.94,17.16,424000,13.0972716745092,13.2202507512651,13.0204097515367,13.1895059820761,551638.553399004,0.0,1.0
2004-04-07,17.07,17.37,16.71,17.0,395300,13.1203302514009,13.3509160203183,12.8436273287,13.0665269053202,514298.868298648,0.0,1.0
2004-04-08,16.83,17.35,16.67,17.19,230000,12.935861636267,13.3355436357238,12.812882559511,13.2125645589679,299237.894532479,0.0,1.0
2004-04-12,16.98,17.26,16.73,16.75,265600,13.0511545207257,13.2663679050486,12.8589997132945,12.874372097889,345554.71646881,0.0,1.0
2004-04-13,16.67,17.05,16.66,16.99,356600,12.812882559511,13.1049578668064,12.8051963672138,13.0588407130229,463948.839957749,0.0,1.0
2004-04-14,16.58,16.85,16.45,16.53,254200,12.7437068288358,12.9512340208615,12.6437863289716,12.7052758673496,330722.925174592,0.0,1.0
2004-04-15,16.18,16.96,15.98,16.4,472700,12.4362591369459,13.0357821361312,12.282535291001,12.6053553674854,614998.924980448,0.0,1.0
2004-04-16,16.26,16.47,15.87,16.12,299500,12.4977486753239,12.6591587135661,12.1979871757313,12.3901419831624,389659.78005425,0.0,1.0
2004-04-19,16.43,16.46,16.19,16.25,203200,12.6284139443771,12.6514725212688,12.4439453292432,12.4900624830266,264370.174647825,0.0,1.0
2004-04-20,15.97,16.45,15.88,16.44,168100,12.2748490987037,12.6437863289716,12.2056733680285,12.6361001366743,218703.869873521,0.0,1.0
2004-04-21,16.45,16.45,16.05,16.19,219100,12.6437863289716,12.6437863289716,12.3363386370817,12.4439453292432,285056.620400287,0.0,1.0
2004-04-22,16.49,16.6,16.28,16.41,306800,12.6745310981606,12.7590792134303,12.5131210599184,12.6130415597826,399157.330619845,0.0,1.0
2004-04-23,16.44,16.59,16.1,16.57,153000,12.6361001366743,12.7513930211331,12.3747695985679,12.7360206365386,199058.251580302,0.0,1.0
2004-04-26,16.13,16.47,15.85,16.45,201000,12.3978281754597,12.6591587135661,12.1826147911368,12.6437863289716,261507.899134905,0.0,1.0
2004-04-27,16.57,16.57,15.98,16.14,494300,12.7360206365386,12.7360206365386,12.282535291001,12.4055143677569,643101.266380017,0.0,1.0
2004-04-28,17.08,17.4,16.45,17.24,1504100,13.1280164436982,13.3739745972101,12.6437863289716,13.2509955204541,1956885.72681,0.0,1.0
2004-04-29,16.69,17.05,16.33,16.93,1103400,12.8282549441055,13.1049578668064,12.5515520214046,13.0127235592395,1435561.27316147,0.0,1.0
2004-04-30,16.79,16.91,16.57,16.75,525400,12.905116867078,12.997351174645,12.7360206365386,12.874372097889,683563.433858106,0.0,1.0
2004-05-03,16.96,17.0,16.71,16.83,904500,13.0357821361312,13.0665269053202,12.8436273287,12.935861636267,1176785.54610707,0.0,1.0
2004-05-04,17.02,17.21,16.83,16.95,893600,13.0818992899147,13.2279369435624,12.935861636267,13.0280959438339,1162604.27197488,0.0,1.0
2004-05-05,17.22,17.25,16.85,16.92,564700,13.2356231358596,13.2586817127514,12.9512340208615,13.0050373669422,734694.08279344,0.0,1.0
2004-05-06,17.2,17.41,16.88,17.41,588700,13.2202507512651,13.3816607895073,12.9742925977532,13.3816607895073,765918.906570742,0.0,1.0
2004-05-07,17.5,17.59,16.994,17.1,765000,13.4508365201825,13.5200122508578,13.0619151899418,13.1433888282927,995291.257901509,0.0,1.0
2004-05-10,17.92,19.86,17.24,17.43,4037300,13.7736565966669,15.2647779023329,13.2509955204541,13.3970331741018,5252665.87650426,0.0,1.0
2004-05-11,17.89,18.15,17.72,18.05,679500,13.7505980197752,13.9504390195036,13.619932750722,13.8735770965311,884052.823194866,0.0,1.0
2004-05-12,17.96,18.04,17.33,17.88,486700,13.8044013658559,13.8658909042339,13.3201712511293,13.7429118274779,633213.405517207,0.0,1.0
2004-05-13,18.1,18.42,17.75,17.87,1088100,13.9120080580174,14.1579662115293,13.6429913276137,13.7352256351807,1415655.44800343,0.0,1.0
2004-05-14,18.71,18.81,17.38,18.0,954600,14.3808657881495,14.4577277111219,13.3586022126156,13.8351461350449,1241967.36574219,0.0,1.0
2004-05-17,18.64,18.87,18.17,18.64,1198200,14.3270624420687,14.5038448649054,13.9658114040981,14.3270624420687,1558899.32708181,0.0,1.0
2004-05-18,18.86,19.19,18.68,18.69,797500,14.4961586726082,14.7498030184173,14.3578072112577,14.365493403555,1037574.87343327,0.0,1.0
2004-05-19,18.75,19.33,18.58,19.1,1190100,14.4116105573384,14.8574097105788,14.2809452882852,14.6806272877421,1548360.94905697,0.0,1.0
2004-05-20,18.85,19.13,18.62,18.71,492500,14.4884724803109,14.7036858646338,14.3116900574742,14.3808657881495,640759.404596722,0.0,1.0
2004-05-21,18.53,18.77,16.87,18.5,3227100,14.242514326799,14.4269829419329,12.966606405456,14.2194557499073,4198567.86715549,0.0,1.0
2004-05-24,18.9,19.45,18.57,18.67,809300,14.5269034417971,14.9496440181457,14.273259095988,14.3501210189605,1052927.07845711,0.0,1.0
2004-05-25,18.84,18.95,18.58,18.86,572400,14.4807862880137,14.5653344032834,14.2809452882852,14.4961586726082,744712.047088654,0.0,1.0
2004-05-26,18.72,19.0,18.25,18.51,1617100,14.3885519804467,14.6037653647696,14.0273009424761,14.2271419422045,2103902.60542814,0.0,1.0
2004-05-27,19.57,19.92,18.57,18.79,3476500,15.0418783257127,15.3108950561164,14.273259095988,14.4423553265274,4523045.82757462,0.0,1.0
2004-05-28,19.09,19.48,19.05,19.43,789600,14.6729410954448,14.9727025950375,14.6421963262559,14.9342716335512,1027296.70227324,0.0,1.0
2004-06-01,19.4,19.52,18.99,19.09,838400,14.9112130566595,15.0034473642265,14.5960791724724,14.6729410954448,1090787.17728709,0.0,1.0
2004-06-02,19.78,19.8,19.2,19.53,1189400,15.2032883639549,15.2186607485494,14.7574892107146,15.0111335565237,1547450.22503013,0.0,1.0
2004-06-03,20.46,20.73,19.74,19.75,2420400,15.7259494401677,15.9334766321934,15.1725435947659,15.1802297870632,3149023.47794092,0.0,1.0
2004-06-04,20.51,20.82,20.23,20.68,658300,15.7643804016539,16.0026523628686,15.549167017331,15.8950456707071,856470.895524919,0.0,1.0
2004-06-07,20.585,20.62,19.86,20.28,516000,15.8220268438833,15.8489285169237,15.2647779023329,15.5875979788173,671333.711211996,0.0,1.0
2004-06-08,21.07,21.16,20.43,20.49,554000,16.1948071702998,16.263982900975,15.702890863276,15.7490080170594,720773.015526057,0.0,1.0
2004-06-09,20.41,21.05,20.31,21.05,984900,15.6875184786815,16.1794347857053,15.610656555709,16.1794347857053,1281388.70576103,0.0,1.0
2004-06-10,20.0,20.68,19.9,20.57,1476800,15.3723845944943,15.8950456707071,15.2955226715219,15.8104975554374,1921367.48976333,0.0,1.0
2004-06-14,19.86,20.18,19.8,19.9,592600,15.2647779023329,15.5107360558448,15.2186607485494,15.2955226715219,770992.940434551,0.0,1.0
2004-06-15,20.51,20.65,19.94,19.95,809800,15.7643804016539,15.8719870938154,15.3262674407109,15.3339536330081,1053577.59561914,0.0,1.0
2004-06-16,20.57,20.65,20.17,20.5,438700,15.8104975554374,15.8719870938154,15.5030498635475,15.7566942093567,570763.757962603,0.0,1.0
2004-06-17,20.22,20.66,20.1,20.65,363900,15.5414808250338,15.8796732861126,15.4492465174668,15.8719870938154,473446.390523343,0.0,1.0
2004-06-18,20.11,20.6,19.83,19.88,717800,15.4569327097641,15.8335561323292,15.2417193254411,15.2801502869274,933882.437806142,0.0,1.0
2004-06-21,20.13,20.29,19.92,20.11,461900,15.4723050943585,15.5952841711145,15.3108950561164,15.4569327097641,600947.754280663,0.0,1.0
2004-06-22,20.61,20.64,19.92,20.08,608700,15.8412423246264,15.8643009015182,15.3108950561164,15.4338741328723,791939.593051826,0.0,1.0
2004-06-23,20.49,20.6,20.42,20.6,596000,15.7490080170594,15.8335561323292,15.6952046709787,15.8335561323292,775416.457136339,0.0,1.0
2004-06-24,20.68,20.9,20.53,20.56,1127400,15.8950456707071,16.0641419012466,15.7797527862484,15.8028113631402,1466786.09693877,0.0,1.0
2004-06-25,20.53,21.215,20.21,20.67,1330100,15.7797527862484,16.3062569586099,15.5337946327365,15.8873594784099,1730505.75442457,0.0,1.0
2004-06-28,20.65,21.14,20.41,20.81,863500,15.8719870938154,16.2486105163805,15.6875184786815,15.9949661705714,1123443.13882085,0.0,1.0
2004-06-29,20.77,20.91,20.54,20.68,460300,15.9642214013824,16.0718280935438,15.7874389785457,15.8950456707071,598866.099362173,0.0,1.0
2004-06-30,20.7,20.8,20.43,20.75,596200,15.9104180553016,15.9872799782741,15.702890863276,15.9488490167879,775676.664001149,0.0,1.0
2004-07-01,20.46,20.7,20.33,20.69,864400,15.7259494401677,15.9104180553016,15.6260289403035,15.9027318630044,1124614.0697125,0.0,1.0
2004-07-02,20.64,20.98,20.22,20.5,689100,15.8643009015182,16.1256314396246,15.5414808250338,15.7566942093567,896542.752705785,0.0,1.0
2004-07-06,19.74,20.6,19.74,20.6,521000,15.1725435947659,15.8335561323292,15.1725435947659,15.8335561323292,677838.882832268,0.0,1.0
2004-07-07,20.05,20.12,19.73,19.77,1046200,15.4108155559806,15.4646189020613,15.1648574024687,15.1956021716576,1361142.10982556,0.0,1.0
2004-07-08,19.29,19.56,18.44,18.49,1671000,14.8266649413898,15.0341921334155,14.1733385961238,14.21176955761,2174028.35549466,0.0,1.0
2004-07-09,19.635,19.73,19.25,19.32,288500,15.0918385756448,15.1648574024687,14.7959201722008,14.8497235182815,375348.402489653,0.0,1.0
2004-07-12,19.8,19.86,19.51,19.58,325600,15.2186607485494,15.2647779023329,14.9957611719292,15.04956451801,423616.775912066,0.0,1.0
2004-07-13,19.71,19.95,19.59,19.75,368900,15.1494850178742,15.3339536330081,15.0572507103072,15.1802297870632,479951.562143614,0.0,1.0
2004-07-14,19.424,19.58,19.1,19.55,778200,14.9296599181729,15.04956451801,14.6806272877421,15.0265059411182,1012464.91097902,0.0,1.0
2004-07-15,19.83,19.94,19.34,19.49,902700,15.2417193254411,15.3262674407109,14.865095902876,14.9803887873347,1174443.68432378,0.0,1.0
2004-07-16,19.59,19.97,19.48,19.84,1000400,15.0572507103072,15.3493260176026,14.9727025950375,15.2494055177384,1301554.73778388,0.0,1.0
2004-07-19,19.37,19.76,19.31,19.68,1022000,14.8881544797678,15.1879159793604,14.8420373259843,15.1264264409824,1329657.07918345,0.0,1.0
2004-07-20,19.65,19.71,19.31,19.44,687100,15.1033678640907,15.1494850178742,14.8420373259843,14.9419578258485,893940.684057678,0.0,1.0
2004-07-21,19.55,19.71,19.42,19.59,527600,15.0265059411182,15.1494850178742,14.926585441254,15.0572507103072,686425.709371026,0.0,1.0
2004-07-22,18.22,19.79,17.95,19.65,1596200,14.0042423655843,15.2109745562521,13.7967151735587,15.1033678640907,2076710.98805541,0.0,1.0
2004-07-23,18.17,18.45,17.74,18.28,717900,13.9658114040981,14.181024788421,13.6353051353165,14.0503595193678,934012.541238551,0.0,1.0
2004-07-26,18.03,18.56,17.81,18.15,855100,13.8582047119366,14.2655729036907,13.6891084813972,13.9504390195036,1112514.4504988,0.0,1.0
2004-07-27,17.91,18.5,17.86,18.03,893800,13.7659704043697,14.2194557499073,13.7275394428834,13.8582047119366,1162864.47883969,0.0,1.0
2004-07-28,16.28,17.78,16.05,17.05,2290100,12.5131210599184,13.6660499045055,12.3363386370817,13.1049578668064,2979498.70551665,0.0,1.0
2004-07-29,16.66,16.85,16.21,16.24,1201300,12.8051963672138,12.9512340208615,12.4593177138377,12.4823762907294,1562932.53348638,0.0,1.0
2004-07-30,16.4,16.75,16.27,16.56,651700,12.6053553674854,12.874372097889,12.5054348676211,12.7283344442413,847884.068986156,0.0,1.0
2004-08-02,16.07,16.35,15.85,16.22,766200,12.3517110216762,12.5669244059991,12.1826147911368,12.4670039061349,996852.499090371,0.0,1.0
2004-08-03,16.07,16.13,15.87,16.07,779700,12.3517110216762,12.3978281754597,12.1979871757313,12.3517110216762,1014416.4624651,0.0,1.0
2004-08-04,15.98,16.11,15.78,16.02,674000,12.282535291001,12.3824557908652,12.128811445056,12.31328006019,876897.134412567,0.0,1.0
2004-08-05,15.12,15.97,15.0,15.96,835900,11.6215227534377,12.2748490987037,11.5292884458708,12.2671629064065,1087534.59147695,0.0,1.0
2004-08-06,14.75,15.1,14.19,15.1,2450300,11.3371336384396,11.6061503688432,10.9067068697937,11.6061503688432,3187924.40423014,0.0,1.0
2004-08-09,14.87,15.03,14.67,14.87,672100,11.4293679460065,11.5523470227625,11.2756441000616,11.4293679460065,874425.169196869,0.0,1.0
2004-08-10,15.1,15.13,14.72,14.83,512600,11.6061503688432,11.629208945735,11.3140750615478,11.3986231768175,666910.194510213,0.0,1.0
2004-08-11,14.62,15.02,14.31,14.99,890200,11.2372131385754,11.5446608304652,10.9989411773607,11.5216022535735,1158180.75527309,0.0,1.0
2004-08-12,14.25,14.56,14.02,14.54,779000,10.9528240235772,11.1910959847919,10.7760416007405,11.1757236001974,1013505.73843827,0.0,1.0
2004-08-13,14.28,14.4,14.17,14.28,656700,10.975882600469,11.0681169080359,10.8913344851992,10.975882600469,854389.240606427,0.0,1.0
2004-08-16,14.59,14.71,14.24,14.4,438500,11.2141545616836,11.3063888692506,10.94513783128,11.0681169080359,570503.551097792,0.0,1.0
2004-08-17,14.48,14.79,14.38,14.72,330700,11.1296064464139,11.3678784076286,11.0527445234414,11.3140750615478,430252.050964742,0.0,1.0
2004-08-18,14.83,14.83,14.29,14.48,475100,11.3986231768175,11.3986231768175,10.9835687927662,11.1296064464139,618121.40735818,0.0,1.0
2004-08-19,14.45,14.87,14.34,14.85,391500,11.1065478695222,11.4293679460065,11.0219997542524,11.413995561412,509354.937867239,0.0,1.0
2004-08-20,14.69,14.85,14.35,14.5,388600,11.2910164846561,11.413995561412,11.0296859465497,11.1449788310084,505581.938327483,0.0,1.0
2004-08-23,14.66,14.7,14.47,14.6,279700,11.2679579077643,11.2987026769533,11.1219202541167,11.2218407539809,363899.300437977,0.0,1.0
2004-08-24,14.7,14.88,14.6,14.75,586600,11.2987026769533,11.4370541383038,11.2218407539809,11.3371336384396,763186.734490229,0.0,1.0
2004-08-25,14.67,14.74,14.61,14.67,265500,11.2756441000616,11.3294474461423,11.2295269462781,11.2756441000616,345424.613036405,0.0,1.0
2004-08-26,14.63,14.68,14.51,14.67,320500,11.2448993308726,11.2833302923588,11.1526650233056,11.2756441000616,416981.500859389,0.0,1.0
2004-08-27,14.49,14.75,14.39,14.65,453300,11.1372926387111,11.3371336384396,11.0604307157387,11.2602717154671,589758.859093797,0.0,1.0
2004-08-30,14.46,14.65,14.37,14.46,270300,11.1142340618194,11.2602717154671,11.0450583311442,11.1142340618194,351669.577791866,0.0,1.0
2004-08-31,14.47,14.75,14.2,14.5,494700,11.1219202541167,11.3371336384396,10.914393062091,11.1449788310084,643621.680109638,0.0,1.0
2004-09-01,14.53,15.11,14.36,14.51,355700,11.1680374079001,11.6138365611405,11.0373721388469,11.1526650233056,462777.9090661,0.0,1.0
2004-09-02,14.89,15.09,14.56,14.78,378200,11.444740330601,11.598464176546,11.1910959847919,11.3601922153313,492051.181357321,0.0,1.0
2004-09-03,15.09,15.29,14.83,14.93,942600,11.598464176546,11.7521880224909,11.3986231768175,11.47548509979,1226354.95385354,0.0,1.0
2004-09-07,15.35,15.4,15.1,15.23,1235300,11.7983051762744,11.8367361377606,11.6061503688432,11.7060708687074,1607167.70050422,0.0,1.0
2004-09-08,15.33,15.54,15.24,15.41,808400,11.7829327916799,11.9443428299221,11.7137570610047,11.8444223300579,1051756.14756546,0.0,1.0
2004-09-09,15.38,15.55,15.33,15.35,559000,11.8213637531661,11.9520290222193,11.7829327916799,11.7983051762744,727278.187146332,0.0,1.0
2004-09-10,16.23,16.25,15.78,15.96,899100,12.4746900984322,12.4900624830266,12.128811445056,12.2671629064065,1169759.96075718,0.0,1.0
2004-09-13,16.1,16.31,15.98,16.24,579500,12.3747695985679,12.5361796368101,12.282535291001,12.4823762907294,753949.390789444,0.0,1.0
2004-09-14,15.78,16.18,15.65,16.15,567000,12.128811445056,12.4362591369459,12.0288909451918,12.4132005600542,737686.461738765,0.0,1.0
2004-09-15,15.57,15.91,15.44,15.79,543100,11.9674014068138,12.2287319449202,11.8674809069496,12.1364976373533,706591.741393869,0.0,1.0
2004-09-16,15.68,15.87,15.5,15.63,411700,12.0519495220836,12.1979871757313,11.9135980607331,12.0135185605973,535635.831213136,0.0,1.0
2004-09-17,15.73,15.93,15.56,15.93,527200,12.0903804835698,12.2441043295147,11.9597152145166,12.2441043295147,685905.295641404,0.0,1.0
2004-09-20,15.65,15.73,15.431,15.65,356700,12.0288909451918,12.0903804835698,11.8605633338821,12.0288909451918,464078.943390154,0.0,1.0
2004-09-21,15.82,15.83,15.61,15.66,286800,12.159556214245,12.1672424065423,11.9981461760028,12.0365771374891,373136.644138761,0.0,1.0
2004-09-22,15.56,15.83,15.48,15.83,261500,11.9597152145166,12.1672424065423,11.8982256761386,12.1672424065423,340220.475740188,0.0,1.0
2004-09-23,15.56,15.65,15.47,15.56,346400,11.9597152145166,12.0288909451918,11.8905394838414,11.9597152145166,450678.289852394,0.0,1.0
2004-09-24,15.29,15.69,15.21,15.51,252100,11.7521880224909,12.0596357143808,11.6906984841129,11.9212842530304,327990.753094079,0.0,1.0
2004-09-27,14.92,15.42,14.87,15.37,307000,11.4677989074928,11.8521085223551,11.4293679460065,11.8136775608689,399417.537484656,0.0,1.0
2004-09-28,15.29,15.33,14.87,15.0,219000,11.7521880224909,11.7829327916799,11.4293679460065,11.5292884458708,284926.516967883,0.0,1.0
2004-09-29,15.28,15.46,15.1,15.34,232000,11.7445018301937,11.8828532915441,11.6061503688432,11.7906189839772,301839.963180587,0.0,1.0
2004-09-30,15.41,15.49,15.21,15.32,169700,11.8444223300579,11.9059118684359,11.6906984841129,11.7752465993827,220785.524792007,0.0,1.0
2004-10-01,15.83,15.86,15.23,15.3,324700,12.1672424065423,12.190300983434,11.7060708687074,11.7598742147882,422445.845020416,0.0,1.0
2004-10-04,15.5,15.98,15.39,15.8,320000,11.9135980607331,12.282535291001,11.8290499454634,12.1441838296505,416330.983697362,0.0,1.0
2004-10-05,15.84,15.9,15.35,15.43,216100,12.1749285988395,12.221045752623,11.7983051762744,11.8597947146524,281153.517428125,0.0,1.0
2004-10-06,15.92,15.97,15.63,15.85,275100,12.2364181372175,12.2748490987037,12.0135185605973,12.1826147911368,357914.542547326,0.0,1.0
2004-10-07,15.38,15.93,15.3,15.93,262200,11.8213637531661,12.2441043295147,11.7598742147882,12.2441043295147,341131.199767027,0.0,1.0
2004-10-08,15.43,15.48,15.22,15.27,288200,11.8597947146524,11.8982256761386,11.6983846764102,11.7368156378964,374958.092192436,0.0,1.0
2004-10-11,15.61,15.7,15.29,15.45,378300,11.9981461760028,12.0673219066781,11.7521880224909,11.8751670992469,492181.284789726,0.0,1.0
2004-10-12,15.42,15.63,15.32,15.51,205400,11.8521085223551,12.0135185605973,11.7752465993827,11.9212842530304,267232.450160745,0.0,1.0
2004-10-13,15.03,15.56,15.0,15.51,309400,11.5523470227625,11.9597152145166,11.5292884458708,11.9212842530304,402540.019862387,0.0,1.0
2004-10-14,14.76,15.17,14.76,15.04,203100,11.3448198307368,11.659953714924,11.3448198307368,11.5600332150597,264240.07121542,0.0,1.0
2004-10-15,15.17,15.36,14.77,14.84,430600,11.659953714924,11.8059913685716,11.3525060230341,11.4063093691148,560225.379937761,0.0,1.0
2004-10-18,15.31,15.37,14.82,15.11,263100,11.7675604070854,11.8136775608689,11.3909369845203,11.6138365611405,342302.130658675,0.0,1.0
2004-10-19,15.12,15.52,15.12,15.275,153800,11.6215227534377,11.9289704453276,11.6215227534377,11.740658734045,200099.079039545,0.0,1.0
2004-10-20,15.29,15.29,14.94,15.15,241100,11.7521880224909,11.7521880224909,11.4831712920873,11.6445813303295,313679.375529482,0.0,1.0
2004-10-21,15.45,15.6,14.97,15.21,274900,11.8751670992469,11.9904599837056,11.506229868979,11.6906984841129,357654.335682514,0.0,1.0
2004-10-22,14.81,15.48,14.81,15.36,347600,11.3832507922231,11.8982256761386,11.3832507922231,11.8059913685716,452239.531041258,0.0,1.0
2004-10-25,15.72,15.73,14.57,14.9,633100,12.0826942912725,12.0903804835698,11.1987821770891,11.4524265228983,823684.830558753,0.0,1.0
2004-10-26,17.3696,17.97,16.6,17.07,1992800,13.3506085726264,13.8120875581532,12.7590792134303,13.1203302514009,2592701.20097533,0.0,1.0
2004-10-27,17.13,17.48,16.86,17.3,944700,13.1664474051844,13.435464135588,12.9589202131587,13.2971126742376,1229087.12593406,0.0,1.0
2004-10-28,17.0,17.06,16.75,17.06,434600,13.0665269053202,13.1126440591037,12.874372097889,13.1126440591037,565429.517233979,0.0,1.0
2004-10-29,16.81,17.06,16.69,17.04,432600,12.9204892516725,13.1126440591037,12.8282549441055,13.0972716745092,562827.448585871,0.0,1.0
2004-11-01,16.98,17.0,16.59,16.64,390500,13.0511545207257,13.0665269053202,12.7513930211331,12.7898239826193,508053.903543187,0.0,1.0
2004-11-02,17.17,17.74,16.88,16.89,619200,13.1971921743734,13.6353051353165,12.9742925977532,12.9819787900505,805600.453454395,0.0,1.0
2004-11-03,17.41,17.75,17.24,17.6,436100,13.3816607895073,13.6429913276137,13.2509955204541,13.527698443155,567381.068720062,0.0,1.0
2004-11-04,17.62,17.74,17.24,17.24,345000,13.5430708277495,13.6353051353165,13.2509955204541,13.2509955204541,448856.841798719,0.0,1.0
2004-11-05,17.34,17.8,17.32,17.56,454400,13.3278574434266,13.6814222891,13.3124850588321,13.496953673966,591189.996850254,0.0,1.0
2004-11-08,17.93,17.95,17.17,17.3,513100,13.7813427889642,13.7967151735587,13.1971921743734,13.2971126742376,667560.711672238,0.0,1.0
2004-11-09,17.9,18.01,17.53,17.81,309100,13.7582842120724,13.8428323273421,13.4738950970743,13.6891084813972,402149.709565171,0.0,1.0
2004-11-10,18.35,18.67,17.73,17.82,526200,14.1041628654486,14.3501210189605,13.6276189430192,13.6967946736945,684604.261317347,0.0,1.0
2004-11-11,18.61,18.64,18.2,18.3,284400,14.304003865177,14.3270624420687,13.9888699809898,14.0657319039623,370014.16176103,0.0,1.0
2004-11-12,19.21,19.22,18.36,18.57,573000,14.7651754030118,14.7728615953091,14.1118490577458,14.273259095988,745492.667683089,0.0,1.0
2004-11-15,18.51,19.2,18.3,19.11,617600,14.2271419422045,14.7574892107146,14.0657319039623,14.6883134800393,803518.798535909,0.0,1.0
2004-11-16,18.69,18.93,18.37,18.43,664700,14.365493403555,14.5499620186889,14.119535250043,14.1656524038265,864797.515198861,0.0,1.0
2004-11-17,19.06,19.2,18.785,18.85,435500,14.6498825185531,14.7574892107146,14.4385122303788,14.4884724803109,566600.448125629,0.0,1.0
2004-11-18,18.59,19.09,18.59,19.0,529000,14.2886314805825,14.6729410954448,14.2886314805825,14.6037653647696,688247.157424701,0.0,1.0
2004-11-19,18.15,18.65,18.08,18.53,521000,13.9504390195036,14.334748634366,13.8966356734229,14.242514326799,677838.882832268,0.0,1.0
2004-11-22,18.32,18.36,18.0,18.04,494700,14.0811042885568,14.1118490577458,13.8351461350449,13.8658909042339,643621.680109641,0.0,1.0
2004-11-23,18.4,18.72,18.24,18.25,572900,14.1425938269348,14.3885519804467,14.0196147501788,14.0273009424761,745362.564250683,0.0,1.0
2004-11-24,18.5,18.72,18.39,18.58,448300,14.2194557499073,14.3885519804467,14.1349076346375,14.2809452882852,583253.687473521,0.0,1.0
2004-11-26,18.415,18.52,18.39,18.5,64000,14.1541231153807,14.2348281345018,14.1349076346375,14.2194557499073,83266.1967394721,0.0,1.0
2004-11-29,17.938,18.6,17.86,18.59,618800,13.787491742802,14.2963176728797,13.7275394428834,14.2886314805825,805080.039724772,0.0,1.0
2004-11-30,18.17,18.17,17.88,17.99,411500,13.9658114040981,13.9658114040981,13.7429118274779,13.8274599427477,535375.624348327,0.0,1.0
2004-12-01,18.11,18.25,17.97,18.09,366900,13.9196942503146,14.0273009424761,13.8120875581532,13.9043218657201,477349.493495507,0.0,1.0
2004-12-02,18.36,18.38,18.03,18.14,288100,14.1118490577458,14.1272214423403,13.8582047119366,13.9427528272064,374827.988760031,0.0,1.0
2004-12-03,18.32,18.78,18.25,18.38,293000,14.0811042885568,14.4346691342302,14.0273009424761,14.1272214423403,381203.056947897,0.0,1.0
2004-12-06,18.19,18.39,18.07,18.26,310900,13.9811837886926,14.1349076346375,13.8889494811256,14.0349871347733,404491.571348468,0.0,1.0
2004-12-07,18.18,18.46,18.1,18.3,537900,13.9734975963953,14.1887109807183,13.9120080580174,14.0657319039623,699826.362908787,0.0,1.0
2004-12-08,18.16,18.32,17.97,18.2,268400,13.9581252118009,14.0811042885568,13.8120875581532,13.9888699809898,349197.612576161,0.0,1.0
2004-12-09,17.93,18.23,17.46,18.23,326300,13.7813427889642,14.0119285578816,13.4200917509936,14.0119285578816,424527.499938903,0.0,1.0
2004-12-10,17.69,17.84,17.55,17.82,344800,13.5968741738302,13.7121670582889,13.4892674816688,13.6967946736945,448596.634933909,0.0,1.0
2004-12-13,17.79,17.86,17.36,17.64,466100,13.6737360968027,13.7275394428834,13.3432298280211,13.558443212344,606412.098441689,0.0,1.0
2004-12-14,18.17,18.19,17.72,17.75,428700,13.9658114040981,13.9811837886926,13.619932750722,13.6429913276137,557753.41472206,0.0,1.0
2004-12-15,18.11,18.19,17.84,18.19,223200,13.9196942503146,13.9811837886926,13.7121670582889,13.9811837886926,290390.86112891,0.0,1.0
2004-12-16,17.77,17.96,17.5,17.95,446400,13.6583637122082,13.8044013658559,13.4508365201825,13.7967151735587,580781.722257821,0.0,1.0
2004-12-17,17.92,18.04,17.56,17.56,374300,13.7736565966669,13.8658909042339,13.496953673966,13.496953673966,486977.147493509,0.0,1.0
2004-12-20,17.74,17.98,17.48,17.88,330100,13.6353051353165,13.8197737504504,13.435464135588,13.7429118274779,429471.430370309,0.0,1.0
2004-12-21,17.92,18.07,17.52,17.85,364500,13.7736565966669,13.8889494811256,13.466208904777,13.7198532505862,474227.011117777,0.0,1.0
2004-12-22,18.33,18.42,17.84,17.84,334600,14.0887904808541,14.1579662115293,13.7121670582889,13.7121670582889,435326.084828553,0.0,1.0
2004-12-23,18.62,18.72,18.33,18.43,335000,14.3116900574742,14.3885519804467,14.0887904808541,14.1656524038265,435846.498558177,0.0,1.0
2004-12-27,18.39,19.1,17.9,18.67,307600,14.1349076346375,14.6806272877421,13.7582842120724,14.3501210189605,400198.15807909,0.0,1.0
2004-12-28,18.78,18.79,18.46,18.46,198700,14.4346691342302,14.4423553265274,14.1887109807183,14.1887109807183,258515.52018958,0.0,1.0
2004-12-29,18.75,18.89,18.48,18.63,217000,14.4116105573384,14.5192172494999,14.2040833653128,14.3193762497715,282324.448319774,0.0,1.0
2004-12-30,18.69,18.81,18.56,18.78,138600,14.365493403555,14.4577277111219,14.2655729036907,14.4346691342302,180323.357313919,0.0,1.0
2004-12-31,18.7,18.85,18.55,18.68,276000,14.3731795958522,14.4884724803109,14.2578867113935,14.3578072112577,359085.473438975,0.0,1.0
2005-01-03,18.17,18.93,18.06,18.84,326100,13.9658114040981,14.5499620186889,13.8812632888284,14.4807862880137,424267.293074093,0.0,1.0
2005-01-04,17.8,18.36,17.48,18.22,351300,13.6814222891,14.1118490577458,13.435464135588,14.0042423655843,457053.358040259,0.0,1.0
2005-01-05,18.0,18.18,17.46,17.67,1023000,13.8351461350449,13.9734975963953,13.4200917509936,13.5815017892357,1330958.1135075,0.0,1.0
2005-01-06,18.01,18.16,17.76,18.08,444500,13.8428323273421,13.9581252118009,13.650677519911,13.8966356734229,578309.757042119,0.0,1.0
2005-01-07,17.98,18.24,17.81,17.99,788800,13.8197737504504,14.0196147501788,13.6891084813972,13.8274599427477,1026255.874814,0.0,1.0
2005-01-10,17.91,18.12,17.53,17.91,882200,13.7659704043697,13.9273804426119,13.4738950970743,13.7659704043697,1147772.48068066,0.0,1.0
2005-01-11,17.48,17.81,17.4,17.8,372800,13.435464135588,13.6891084813972,13.3739745972101,13.6814222891,485025.596007429,0.0,1.0
2005-01-12,17.37,17.49,17.02,17.46,1089300,13.3509160203183,13.4431503278853,13.0818992899147,13.4200917509936,1417216.6891923,0.0,1.0
2005-01-13,17.21,17.4,17.1,17.32,390600,13.2279369435624,13.3739745972101,13.1433888282927,13.3124850588321,508184.006975592,0.0,1.0
2005-01-14,17.285,17.39,17.17,17.35,311600,13.2855833857917,13.3662884049128,13.1971921743734,13.3355436357238,405402.295375307,0.0,1.0
2005-01-18,17.23,17.39,17.04,17.21,476600,13.2433093281569,13.3662884049128,13.0972716745092,13.2279369435624,620072.958844257,0.0,1.0
2005-01-19,17.02,17.4,16.91,17.4,660600,13.0818992899147,13.3739745972101,12.997351174645,13.3739745972101,859463.27447024,0.0,1.0
2005-01-20,17.0,17.1,16.75,16.91,1346700,13.0665269053202,13.1433888282927,12.874372097889,12.997351174645,1752102.92420386,0.0,1.0
2005-01-21,16.81,17.2,16.72,16.99,364100,12.9204892516725,13.2202507512651,12.8513135209973,13.0588407130229,473706.597388154,0.0,1.0
2005-01-24,17.52,17.61,16.84,16.85,854900,13.466208904777,13.5353846354523,12.9435478285642,12.9512340208615,1112254.24363399,0.0,1.0
2005-01-25,17.3,17.67,17.2,17.59,479500,13.2971126742376,13.5815017892357,13.2202507512651,13.5200122508578,623845.958384016,0.0,1.0
2005-01-26,17.93,18.35,17.51,18.17,1271800,13.7813427889642,14.1041628654486,13.4585227124798,13.9658114040981,1654655.4533322,0.0,1.0
2005-01-27,17.57,17.85,17.42,17.85,641000,13.5046398662633,13.7198532505862,13.3893469818046,13.7198532505862,833963.001718777,0.0,1.0
2005-01-28,17.84,17.91,17.5,17.53,491900,13.7121670582889,13.7659704043697,13.4508365201825,13.4738950970743,639978.784002291,0.0,1.0
2005-01-31,18.12,18.12,17.88,17.93,817600,13.9273804426119,13.9273804426119,13.7429118274779,13.7813427889642,1063725.66334676,0.0,1.0
2005-02-01,17.83,18.1,17.46,18.1,1520100,13.7044808659917,13.9120080580174,13.4200917509936,13.9120080580174,1977702.27599487,0.0,1.0
2005-02-02,17.61,17.93,17.49,17.77,870400,13.5353846354523,13.7813427889642,13.4431503278853,13.6583637122082,1132420.27565682,0.0,1.0
2005-02-03,17.43,17.65,17.28,17.65,684300,13.3970331741018,13.5661294046412,13.2817402896431,13.5661294046412,890297.787950328,0.0,1.0
2005-02-04,18.05,18.07,17.37,17.42,1043700,13.8735770965311,13.8889494811256,13.3509160203183,13.3893469818046,1357889.52401543,0.0,1.0
2005-02-07,17.93,18.05,17.9,17.93,1067500,13.7813427889642,13.8735770965311,13.7582842120724,13.7813427889642,1388854.14092792,0.0,1.0
2005-02-08,17.98,18.06,17.83,17.93,499700,13.8197737504504,13.8812632888284,13.7044808659917,13.7813427889642,650126.851729912,0.0,1.0
2005-02-09,17.73,18.08,17.68,17.99,761800,13.6276189430192,13.8966356734229,13.589187981533,13.8274599427477,991127.948064534,0.0,1.0
2005-02-10,17.65,17.82,17.59,17.68,522000,13.5661294046412,13.6967946736945,13.5200122508578,13.589187981533,679139.917156324,0.0,1.0
2005-02-11,18.08,18.15,17.62,17.62,501400,13.8966356734229,13.9504390195036,13.5430708277495,13.5430708277495,652338.610080803,0.0,1.0
2005-02-14,18.02,18.13,17.89,17.93,446500,13.8505185196394,13.9350666349091,13.7505980197752,13.7813427889642,580911.825690225,0.0,1.0
2005-02-15,17.86,18.11,17.79,18.01,608900,13.7275394428834,13.9196942503146,13.6737360968027,13.8428323273421,792199.799916639,0.0,1.0
2005-02-16,17.78,17.9,17.6,17.8,661700,13.6660499045055,13.7582842120724,13.527698443155,13.6814222891,860894.412226699,0.0,1.0
2005-02-17,17.53,17.86,17.5,17.74,407800,13.4738950970743,13.7275394428834,13.4508365201825,13.6353051353165,530561.797349325,0.0,1.0
2005-02-18,17.48,17.83,17.43,17.61,442200,13.435464135588,13.7044808659917,13.3970331741018,13.5353846354523,575317.378096794,0.0,1.0
2005-02-22,17.3,17.73,17.27,17.35,473500,13.2971126742376,13.6276189430192,13.2740540973459,13.3355436357238,616039.75243969,0.0,1.0
2005-02-23,17.1,17.48,17.07,17.43,423500,13.1433888282927,13.435464135588,13.1203302514009,13.3970331741018,550988.036236976,0.0,1.0
2005-02-24,17.23,17.3,16.9,17.08,354800,13.2433093281569,13.2971126742376,12.9896649823477,13.1280164436982,461606.978174449,0.0,1.0
2005-02-25,17.26,17.3,17.06,17.25,357100,13.2663679050486,13.2971126742376,13.1126440591037,13.2586817127514,464599.357119775,0.0,1.0
2005-02-28,17.1,17.33,17.08,17.3,399300,13.1433888282927,13.3201712511293,13.1280164436982,13.2971126742376,519503.005594863,0.0,1.0
2005-03-01,17.08,17.31,17.03,17.11,785100,13.1280164436982,13.3047988665348,13.0895854822119,13.1510750205899,1021442.04781499,0.0,1.0
2005-03-02,16.97,17.17,16.97,17.01,342300,13.0434683284284,13.1971921743734,13.0434683284284,13.0742130976174,445344.049123773,0.0,1.0
2005-03-03,16.79,17.08,16.74,17.08,521900,12.905116867078,13.1280164436982,12.8666859055918,13.1280164436982,679009.813723916,0.0,1.0
2005-03-04,16.45,16.92,16.37,16.92,980100,12.6437863289716,13.0050373669422,12.5822967905936,13.0050373669422,1275143.74100558,0.0,1.0
2005-03-07,16.55,16.58,16.34,16.45,709200,12.7206482519441,12.7437068288358,12.5592382137019,12.6437863289716,922693.542619276,0.0,1.0
2005-03-08,16.85,16.87,16.45,16.62,634900,12.9512340208615,12.966606405456,12.6437863289716,12.7744515980248,826026.692342046,0.0,1.0
2005-03-09,16.58,16.88,16.57,16.8,304700,12.7437068288358,12.9742925977532,12.7360206365386,12.9128030593752,396425.158539332,0.0,1.0
2005-03-10,16.2,16.61,16.19,16.49,443800,12.4516315215404,12.7667654057275,12.4439453292432,12.6745310981606,577399.033015279,0.0,1.0
2005-03-11,16.415,16.49,16.12,16.17,769900,12.6168846559312,12.6745310981606,12.3901419831624,12.4285729446487,1001666.32608937,0.0,1.0
2005-03-14,16.57,16.88,16.42,16.5,722900,12.7360206365386,12.9742925977532,12.6207277520798,12.6822172904578,940517.712858819,0.0,1.0
2005-03-15,16.14,16.66,15.96,16.63,778100,12.4055143677569,12.8051963672138,12.2671629064065,12.782137790322,1012334.80754662,0.0,1.0
2005-03-16,16.12,16.24,15.99,16.0,820800,12.3901419831624,12.4823762907294,12.2902214832982,12.2979076755955,1067888.97318374,0.0,1.0
2005-03-17,16.25,16.29,16.05,16.15,324900,12.4900624830266,12.5208072522156,12.3363386370817,12.4132005600542,422706.051885229,0.0,1.0
2005-03-18,15.99,16.4,15.88,16.4,504100,12.2902214832982,12.6053553674854,12.2056733680285,12.6053553674854,655851.402755752,0.0,1.0
2005-03-21,16.0,16.04,15.9,15.95,337000,12.2979076755955,12.3286524447845,12.221045752623,12.2594767141092,438448.567206283,0.0,1.0
2005-03-22,15.97,16.17,15.93,16.0,319200,12.2748490987037,12.4285729446487,12.2441043295147,12.2979076755955,415290.15623812,0.0,1.0
2005-03-23,15.98,16.09,15.88,15.91,305800,12.282535291001,12.3670834062707,12.2056733680285,12.2287319449202,397856.296295791,0.0,1.0
2005-03-24,16.04,16.5,16.0,16.0,246200,12.3286524447845,12.6822172904578,12.2979076755955,12.2979076755955,320314.650582157,0.0,1.0
2005-03-28,16.17,16.19,16.04,16.06,223300,12.4285729446487,12.4439453292432,12.3286524447845,12.344024829379,290520.964561315,0.0,1.0
2005-03-29,16.06,16.37,16.03,16.05,358500,12.344024829379,12.5822967905936,12.3209662524872,12.3363386370817,466420.805173449,0.0,1.0
2005-03-30,16.48,16.51,16.13,16.13,407400,12.6668449058633,12.6899034827551,12.3978281754597,12.3978281754597,530041.383619705,0.0,1.0
2005-03-31,16.29,16.55,16.22,16.465,542600,12.5208072522156,12.7206482519441,12.4670039061349,12.6553156174175,705941.224231841,0.0,1.0
2005-04-01,16.05,16.43,16.05,16.3,585100,12.3363386370817,12.6284139443771,12.3363386370817,12.5284934445129,761235.183004146,0.0,1.0
2005-04-04,16.32,16.37,16.0,16.05,437900,12.5438658291074,12.5822967905936,12.2979076755955,12.3363386370817,569722.930503358,0.0,1.0
2005-04-05,16.2,16.42,16.12,16.42,407000,12.4516315215404,12.6207277520798,12.3901419831624,12.6207277520798,529520.969890083,0.0,1.0
2005-04-06,16.3,16.4,16.18,16.26,406200,12.5284934445129,12.6053553674854,12.4362591369459,12.4977486753239,528480.142430838,0.0,1.0
2005-04-07,16.45,16.48,16.16,16.24,509100,12.6437863289716,12.6668449058633,12.4208867523514,12.4823762907294,662356.574376021,0.0,1.0
2005-04-08,16.46,16.6,16.43,16.43,316800,12.6514725212688,12.7590792134303,12.6284139443771,12.6284139443771,412167.67386039,0.0,1.0
2005-04-11,16.46,16.58,16.41,16.43,246200,12.6514725212688,12.7437068288358,12.6130415597826,12.6284139443771,320314.650582159,0.0,1.0
2005-04-12,16.57,16.66,16.27,16.41,428800,12.7360206365386,12.8051963672138,12.5054348676211,12.6130415597826,557883.518154463,0.0,1.0
2005-04-13,16.55,16.66,16.3,16.52,396600,12.7206482519441,12.8051963672138,12.5284934445129,12.6975896750523,515990.212919917,0.0,1.0
2005-04-14,16.39,16.88,16.33,16.6,374100,12.5976691751881,12.9742925977532,12.5515520214046,12.7590792134303,486716.940628698,0.0,1.0
2005-04-15,16.06,16.49,15.88,16.43,617200,12.344024829379,12.6745310981606,12.2056733680285,12.6284139443771,802998.384806284,0.0,1.0
2005-04-18,15.96,16.09,15.83,16.0,374100,12.2671629064065,12.3670834062707,12.1672424065423,12.2979076755955,486716.940628696,0.0,1.0
2005-04-19,16.02,16.08,15.77,16.0,560000,12.31328006019,12.3593972139734,12.1211252527588,12.2979076755955,728579.221470381,0.0,1.0
2005-04-20,15.87,16.03,15.74,15.9,570300,12.1979871757313,12.3209662524872,12.098066675867,12.221045752623,741979.87500814,0.0,1.0
2005-04-21,16.33,16.59,15.89,15.95,367000,12.5515520214046,12.7513930211331,12.2133595603257,12.2594767141092,477479.596927913,0.0,1.0
2005-04-22,15.99,16.43,15.8,16.33,809800,12.2902214832982,12.6284139443771,12.1441838296505,12.5515520214046,1053577.59561914,0.0,1.0
2005-04-25,16.31,16.31,15.91,16.05,238500,12.5361796368101,12.5361796368101,12.2287319449202,12.3363386370817,310296.686286941,0.0,1.0
2005-04-26,15.88,16.31,15.86,16.12,539300,12.2056733680285,12.5361796368101,12.190300983434,12.3901419831624,701647.810962461,0.0,1.0
2005-04-27,17.4,17.85,16.4,16.5,1171600,13.3739745972101,13.7198532505862,12.6053553674854,12.6822172904578,1524291.81406196,0.0,1.0
2005-04-28,17.05,17.51,16.93,17.28,894700,13.1049578668064,13.4585227124798,13.0127235592395,13.2817402896431,1164035.40973135,0.0,1.0
2005-04-29,17.19,17.42,16.94,16.95,745100,13.2125645589679,13.3893469818046,13.0204097515367,13.0280959438339,969400.674852825,0.0,1.0
2005-05-02,17.44,17.44,17.15,17.16,522500,13.4047193663991,13.4047193663991,13.1818197897789,13.1895059820761,679790.434318347,0.0,1.0
2005-05-03,17.63,17.8,17.29,17.35,432900,13.5507570200468,13.6814222891,13.2894264819404,13.3355436357238,563217.758883086,0.0,1.0
2005-05-04,17.72,17.8,17.45,17.59,392500,13.619932750722,13.6814222891,13.4124055586963,13.5200122508578,510655.972191295,0.0,1.0
2005-05-05,17.99,18.1,17.6,17.71,713500,13.8274599427477,13.9120080580174,13.527698443155,13.6122465584247,928287.990212709,0.0,1.0
2005-05-06,17.96,18.05,17.84,17.91,394700,13.8044013658559,13.8735770965311,13.7121670582889,13.7659704043697,513518.247704215,0.0,1.0
2005-05-09,18.09,18.1,17.65,17.92,431600,13.9043218657201,13.9120080580174,13.5661294046412,13.7736565966669,561526.414261818,0.0,1.0
2005-05-10,17.82,18.12,17.82,17.96,388900,13.6967946736945,13.9273804426119,13.6967946736945,13.8044013658559,505972.248624699,0.0,1.0
2005-05-11,17.82,17.97,17.48,17.8,393000,13.6967946736945,13.8120875581532,13.435464135588,13.6814222891,511306.489353321,0.0,1.0
2005-05-12,17.68,17.9,17.49,17.8,419900,13.589187981533,13.7582842120724,13.4431503278853,13.6814222891,546304.312670382,0.0,1.0
2005-05-13,17.51,17.79,17.41,17.6,387300,13.4585227124798,13.6737360968027,13.3816607895073,13.527698443155,503890.593706213,0.0,1.0
2005-05-16,17.86,18.0,17.5,17.62,583500,13.7275394428834,13.8351461350449,13.4508365201825,13.5430708277495,759153.528085661,0.0,1.0
2005-05-17,18.3,18.35,17.76,17.76,677500,14.0657319039623,14.1041628654486,13.650677519911,13.650677519911,881450.75454676,0.0,1.0
2005-05-18,18.93,18.95,18.15,18.24,2292500,14.5499620186889,14.5653344032834,13.9504390195036,14.0196147501788,2982621.18789438,0.0,1.0
2005-05-19,18.82,18.9,18.42,18.83,635200,14.4654139034192,14.5269034417971,14.1579662115293,14.4731000957164,826417.002639262,0.0,1.0
2005-05-20,18.83,18.88,18.5,18.88,210300,14.4731000957164,14.5115310572027,14.2194557499073,14.5115310572027,273607.51834861,0.0,1.0
2005-05-23,18.84,19.04,18.67,18.68,504700,14.4807862880137,14.6345101339586,14.3501210189605,14.3578072112577,656632.023350182,0.0,1.0
2005-05-24,18.86,19.0,18.67,18.86,301600,14.4961586726082,14.6037653647696,14.3501210189605,14.4961586726082,392391.952134763,0.0,1.0
2005-05-25,18.31,18.82,18.26,18.81,419700,14.0734180962596,14.4654139034192,14.0349871347733,14.4577277111219,546044.10580557,0.0,1.0
2005-05-26,19.01,19.15,18.25,18.26,851800,14.6114515570669,14.7190582492283,14.0273009424761,14.0349871347733,1108221.03722941,0.0,1.0
2005-05-27,19.13,19.18,18.8,19.09,443800,14.7036858646338,14.7421168261201,14.4500415188247,14.6729410954448,577399.03301528,0.0,1.0
2005-05-31,19.02,19.24,18.47,18.47,666300,14.6191377493641,14.7882339799035,14.1963971730155,14.1963971730155,866879.170117352,0.0,1.0
2005-06-01,19.28,19.34,18.95,18.98,408600,14.8189787490925,14.865095902876,14.5653344032834,14.5883929801751,531602.624808571,0.0,1.0
2005-06-02,19.5,19.57,19.19,19.33,390700,14.988074979632,15.0418783257127,14.7498030184173,14.8574097105788,508314.110407997,0.0,1.0
2005-06-03,19.23,19.46,19.2,19.43,268400,14.7805477876063,14.957330210443,14.7574892107146,14.9342716335512,349197.612576162,0.0,1.0
2005-06-06,19.4,19.45,19.19,19.22,381700,14.9112130566595,14.9496440181457,14.7498030184173,14.7728615953091,496604.80149151,0.0,1.0
2005-06-07,19.42,19.53,19.31,19.45,284200,14.926585441254,15.0111335565237,14.8420373259843,14.9496440181457,369753.95489622,0.0,1.0
2005-06-08,19.27,19.45,19.15,19.37,367200,14.8112925567953,14.9496440181457,14.7190582492283,14.8881544797678,477739.803792723,0.0,1.0
2005-06-09,19.63,19.75,19.22,19.3,301200,15.0879954794962,15.1802297870632,14.7728615953091,14.834351133687,391871.538405142,0.0,1.0
2005-06-10,19.08,19.68,19.08,19.68,490100,14.6652549031476,15.1264264409824,14.6652549031476,15.1264264409824,637636.922218991,0.0,1.0
2005-06-13,18.98,19.07,18.83,19.03,369900,14.5883929801751,14.6575687108503,14.4731000957164,14.6268239416614,481252.59646767,0.0,1.0
2005-06-14,18.95,19.02,18.78,18.97,378500,14.5653344032834,14.6191377493641,14.4346691342302,14.5807067878779,492441.491654535,0.0,1.0
2005-06-15,18.8,19.11,18.55,19.03,380700,14.4500415188247,14.6883134800393,14.2578867113935,14.6268239416614,495303.767167455,0.0,1.0
2005-06-16,19.13,19.13,18.72,18.8,378600,14.7036858646338,14.7036858646338,14.3885519804467,14.4500415188247,492571.595086942,0.0,1.0
2005-06-17,19.19,19.43,19.03,19.18,748700,14.7498030184173,14.9342716335512,14.6268239416614,14.7421168261201,974084.398419423,0.0,1.0
2005-06-20,18.89,19.24,18.84,19.17,485900,14.5192172494999,14.7882339799035,14.4807862880137,14.7344306338228,632172.578057963,0.0,1.0
2005-06-21,18.76,18.92,18.63,18.91,386300,14.4192967496357,14.5422758263916,14.3193762497715,14.5345896340944,502589.559382159,0.0,1.0
2005-06-22,19.0,19.09,18.84,18.94,318000,14.6037653647696,14.6729410954448,14.4807862880137,14.5576482109861,413728.915049254,0.0,1.0
2005-06-23,18.69,19.0,18.68,18.97,215800,14.365493403555,14.6037653647696,14.3578072112577,14.5807067878779,280763.207130908,0.0,1.0
2005-06-24,18.66,18.74,18.19,18.69,545900,14.3424348266632,14.4039243650412,13.9811837886926,14.365493403555,710234.637501219,0.0,1.0
2005-06-27,18.53,18.66,18.2,18.66,558900,14.242514326799,14.3424348266632,13.9888699809898,14.3424348266632,727148.083713924,0.0,1.0
2005-06-28,18.9,19.05,18.54,18.68,275100,14.5269034417971,14.6421963262559,14.2502005190962,14.3578072112577,357914.542547327,0.0,1.0
2005-06-29,18.87,19.2,18.77,19.0,657100,14.5038448649054,14.7574892107146,14.4269829419329,14.6037653647696,854909.654336052,0.0,1.0
2005-06-30,18.98,19.24,18.78,18.87,319400,14.5883929801751,14.7882339799035,14.4346691342302,14.5038448649054,415550.36310293,0.0,1.0
2005-07-01,19.15,19.25,19.03,19.03,272700,14.7190582492283,14.7959201722008,14.6268239416614,14.6268239416614,354792.060169596,0.0,1.0
2005-07-05,16.87,19.0,16.77,18.94,3673000,12.966606405456,14.6037653647696,12.8897444824835,14.5576482109861,4778699.07225127,0.0,1.0
2005-07-06,17.22,17.22,16.15,16.55,3532500,13.2356231358596,13.2356231358596,12.4132005600542,12.7206482519441,4595903.74972167,0.0,1.0
2005-07-07,17.62,17.69,16.87,17.0,720600,13.5430708277495,13.5968741738302,12.966606405456,13.0665269053202,937525.333913498,0.0,1.0
2005-07-08,17.72,17.92,17.35,17.57,1258900,13.619932750722,13.7736565966669,13.3355436357238,13.5046398662633,1637872.1105519,0.0,1.0
2005-07-11,17.93,17.93,17.51,17.77,576300,13.7813427889642,13.7813427889642,13.4585227124798,13.6583637122082,749786.080952466,0.0,1.0
2005-07-12,17.95,18.13,17.73,17.94,544400,13.7967151735587,13.9350666349091,13.6276189430192,13.7890289812614,708283.086015135,0.0,1.0
2005-07-13,17.91,18.0,17.75,18.0,325800,13.7659704043697,13.8351461350449,13.6429913276137,13.8351461350449,423876.982776876,0.0,1.0
2005-07-14,17.81,17.98,17.7,17.86,701100,13.6891084813972,13.8197737504504,13.6045603661275,13.7275394428834,912155.164594439,0.0,1.0
2005-07-15,17.85,17.94,17.67,17.83,290900,13.7198532505862,13.7890289812614,13.5815017892357,13.7044808659917,378470.884867383,0.0,1.0
2005-07-18,17.6,17.87,17.49,17.77,495700,13.527698443155,13.7352256351807,13.4431503278853,13.6583637122082,644922.714433696,0.0,1.0
2005-07-19,17.87,18.15,17.6,17.69,1000700,13.7352256351807,13.9504390195036,13.527698443155,13.5968741738302,1301945.04808109,0.0,1.0
2005-07-20,18.1,18.25,17.79,17.8,1065500,13.9120080580174,14.0273009424761,13.6737360968027,13.6814222891,1386252.07227981,0.0,1.0
2005-07-21,17.85,18.11,17.59,18.11,538700,13.7198532505862,13.9196942503146,13.5200122508578,13.9196942503146,700867.190368028,0.0,1.0
2005-07-22,17.93,17.99,17.7,17.87,371300,13.7813427889642,13.8274599427477,13.6045603661275,13.7352256351807,483074.044521344,0.0,1.0
2005-07-25,17.64,17.94,17.52,17.85,376100,13.558443212344,13.7890289812614,13.466208904777,13.7198532505862,489319.009276806,0.0,1.0
2005-07-26,17.81,18.0,17.6379,17.69,579500,13.6891084813972,13.8351461350449,13.5568291119616,13.5968741738302,753949.390789442,0.0,1.0
2005-07-27,18.87,18.89,17.9,17.9,1440900,14.5038448649054,14.5192172494999,13.7582842120724,13.7582842120724,1874660.35752978,0.0,1.0
2005-07-28,18.84,19.1,18.7,18.85,509100,14.4807862880137,14.6806272877421,14.3731795958522,14.4884724803109,662356.57437602,0.0,1.0
2005-07-29,18.65,19.14,18.58,18.94,569000,14.334748634366,14.7113720569311,14.2809452882852,14.5576482109861,740288.53038687,0.0,1.0
2005-08-01,18.7,18.9,18.6,18.66,486600,14.3731795958522,14.5269034417971,14.2963176728797,14.3424348266632,633083.302084801,0.0,1.0
2005-08-02,19.12,19.19,18.7,18.8,914300,14.6959996723366,14.7498030184173,14.3731795958522,14.4500415188247,1189535.68248281,0.0,1.0
2005-08-03,19.35,19.4,19.0,19.09,569900,14.8727820951733,14.9112130566595,14.6037653647696,14.6729410954448,741459.461278519,0.0,1.0
2005-08-04,19.47,19.6,19.27,19.27,510500,14.9650164027402,15.0649369026044,14.8112925567953,14.8112925567953,664178.022429699,0.0,1.0
2005-08-05,19.46,19.52,19.33,19.42,349500,14.957330210443,15.0034473642265,14.8574097105788,14.926585441254,454711.496256962,0.0,1.0
2005-08-08,19.08,19.52,19.03,19.46,455000,14.6652549031476,15.0034473642265,14.6268239416614,14.957330210443,591970.617444686,0.0,1.0
2005-08-09,19.09,19.15,19.02,19.13,498700,14.6729410954448,14.7190582492283,14.6191377493641,14.7036858646338,648825.817405859,0.0,1.0
2005-08-10,18.97,19.23,18.84,19.14,580900,14.5807067878779,14.7805477876063,14.4807862880137,14.7113720569311,755770.838843116,0.0,1.0
2005-08-11,19.1,19.33,18.91,18.94,359300,14.6806272877421,14.8574097105788,14.5345896340944,14.5576482109861,467461.632632694,0.0,1.0
2005-08-12,19.13,19.3,19.028,19.06,476800,14.7036858646338,14.834351133687,14.6252867032019,14.6498825185531,620333.165709071,0.0,1.0
2005-08-15,19.28,19.47,18.91,19.03,437300,14.8189787490925,14.9650164027402,14.5345896340944,14.6268239416614,568942.309908928,0.0,1.0
2005-08-16,19.16,19.26,18.95,19.17,221800,14.7267444415256,14.803606364498,14.5653344032834,14.7344306338228,288569.413075234,0.0,1.0
2005-08-17,19.44,19.55,19.06,19.09,271500,14.9419578258485,15.0265059411182,14.6498825185531,14.6729410954448,353230.81898073,0.0,1.0
2005-08-18,19.2,19.34,19.12,19.33,309800,14.7574892107146,14.865095902876,14.6959996723366,14.8574097105788,403060.433592008,0.0,1.0
2005-08-19,19.34,19.49,19.09,19.09,290300,14.865095902876,14.9803887873347,14.6729410954448,14.6729410954448,377690.264272951,0.0,1.0
2005-08-22,19.33,19.45,19.12,19.42,545000,14.8574097105788,14.9496440181457,14.6959996723366,14.926585441254,709063.706609568,0.0,1.0
2005-08-23,19.37,19.6,19.22,19.24,524200,14.8881544797678,15.0649369026044,14.7728615953091,14.7882339799035,682002.192669239,0.0,1.0
2005-08-24,20.21,20.58,19.28,19.28,1147800,15.5337946327365,15.8181837477347,14.8189787490925,14.8189787490925,1493327.19714948,0.0,1.0
2005-08-25,20.38,20.42,19.99,20.04,441300,15.6644599017897,15.6952046709787,15.3646984021971,15.4031293636833,574146.447205144,0.0,1.0
2005-08-26,20.17,20.42,20.04,20.17,736100,15.5030498635475,15.6952046709787,15.4031293636833,15.5030498635475,957691.365936341,0.0,1.0
2005-08-29,20.17,20.19,19.9,20.01,467900,15.5030498635475,15.518422248142,15.2955226715219,15.3800707867916,608753.960224988,0.0,1.0
2005-08-30,19.9,20.29,19.71,20.11,547900,15.2955226715219,15.5952841711145,15.1494850178742,15.4569327097641,712836.706149325,0.0,1.0
2005-08-31,20.39,20.46,19.78,19.83,502200,15.672146094087,15.7259494401677,15.2032883639549,15.2417193254411,653379.437540047,0.0,1.0
2005-09-01,20.5,21.09,20.28,20.46,721700,15.7566942093567,16.2101795548943,15.5875979788173,15.7259494401677,938956.471669956,0.0,1.0
2005-09-02,20.17,20.54,20.15,20.4,216500,15.5030498635475,15.7874389785457,15.487677478953,15.6798322863842,281673.931157747,0.0,1.0
2005-09-06,20.35,20.48,20.13,20.2,357000,15.641401324898,15.7413218247622,15.4723050943585,15.5261084404393,464469.253687369,0.0,1.0
2005-09-07,20.42,20.5,20.22,20.32,240700,15.6952046709787,15.7566942093567,15.5414808250338,15.6183427480062,313158.96179986,0.0,1.0
2005-09-08,20.24,20.53,20.21,20.31,235100,15.5568532096283,15.7797527862484,15.5337946327365,15.610656555709,305873.169585155,0.0,1.0
2005-09-09,20.56,20.6,20.34,20.34,485600,15.8028113631402,15.8335561323292,15.6337151326007,15.6337151326007,631782.267760746,0.0,1.0
2005-09-12,20.5,20.67,20.44,20.5,333100,15.7566942093567,15.8873594784099,15.7105770555732,15.7566942093567,433374.533342473,0.0,1.0
2005-09-13,20.46,20.6,20.34,20.38,313300,15.7259494401677,15.8335561323292,15.6337151326007,15.6644599017897,407614.053726199,0.0,1.0
2005-09-14,20.09,20.6,20.07,20.39,258000,15.4415603251696,15.8335561323292,15.4261879405751,15.672146094087,335666.855605997,0.0,1.0
2005-09-15,20.34,20.5,20.07,20.13,624500,15.6337151326007,15.7566942093567,15.4261879405751,15.4723050943585,812495.935371885,0.0,1.0
2005-09-16,20.76,20.8,20.39,20.4,754100,15.9565352090851,15.9872799782741,15.672146094087,15.6798322863842,981109.983769316,0.0,1.0
2005-09-19,20.66,20.9,20.472,20.64,376000,15.8796732861126,16.0641419012466,15.7351728709244,15.8643009015182,489188.905844402,0.0,1.0
2005-09-20,20.73,21.02,20.56,20.71,510200,15.9334766321934,16.1563762088135,15.8028113631402,15.9181042475989,663787.712132481,0.0,1.0
2005-09-21,20.38,20.83,20.29,20.66,192000,15.6644599017897,16.0103385551658,15.5952841711145,15.8796732861126,249798.590218418,0.0,1.0
2005-09-22,20.39,20.44,20.0,20.33,259900,15.672146094087,15.7105770555732,15.3723845944943,15.6260289403035,338138.820821701,0.0,1.0
2005-09-23,20.43,20.62,20.17,20.44,250600,15.702890863276,15.8489285169237,15.5030498635475,15.7105770555732,326039.201607996,0.0,1.0
2005-09-26,20.76,20.88,20.28,20.43,338300,15.9565352090851,16.0487695166521,15.5875979788173,15.702890863276,440139.911827555,0.0,1.0
2005-09-27,20.99,21.19,20.38,20.78,352600,16.1333176319218,16.2870414778667,15.6644599017897,15.9719075936796,458744.702661531,0.0,1.0
2005-09-28,20.97,21.17,20.7,21.02,240600,16.1179452473273,16.2716690932723,15.9104180553016,16.1563762088135,313028.858367454,0.0,1.0
2005-09-29,21.41,21.44,20.7,21.02,191800,16.4561377084062,16.4791962852979,15.9104180553016,16.1563762088135,249538.383353606,0.0,1.0
2005-09-30,21.71,21.82,21.36,21.39,321000,16.6867234773236,16.7712715925933,16.4177067469199,16.4407653238117,417632.018021416,0.0,1.0
2005-10-03,22.08,22.48,21.78,21.83,447400,16.9711125923217,17.2785602842116,16.7405268234043,16.7789577848906,582082.756581876,0.0,1.0
2005-10-04,22.43,22.59,22.08,22.11,652600,17.2401293227254,17.3631083994814,16.9711125923217,16.9941711692135,849054.999877807,0.0,1.0
2005-10-05,21.9,22.35,21.88,22.35,345700,16.8327611309713,17.1786397843474,16.8173887463768,17.1786397843474,449767.565825556,0.0,1.0
2005-10-06,21.9,22.34,21.78,21.91,793900,16.8327611309713,17.1709535920502,16.7405268234043,16.8404473232685,1032891.14986667,0.0,1.0
2005-10-07,22.21,23.2,21.83,21.98,1014800,17.071033092186,17.8319661296134,16.7789577848906,16.8942506693493,1320289.63205026,0.0,1.0
2005-10-10,22.03,22.12,21.06,21.1,953900,16.9326816308355,17.0018573615107,16.1871209780025,16.2178657471915,1241056.64171536,0.0,1.0
2005-10-11,22.66,23.06,21.99,22.16,1184800,17.4169117455621,17.724359437452,16.9019368616465,17.0326021306997,1541465.46713948,0.0,1.0
2005-10-12,22.53,23.09,22.21,22.63,549900,17.3169912456979,17.7474180143437,17.071033092186,17.3938531686703,715438.774797434,0.0,1.0
2005-10-13,23.08,23.1,22.47,22.53,421100,17.7397318220465,17.755104206641,17.2708740919144,17.3169912456979,547865.553859246,0.0,1.0
2005-10-14,23.3,23.5,22.62,23.099,386400,17.9088280525859,18.0625518985308,17.3861669763731,17.7543355874112,502719.662814565,0.0,1.0
2005-10-17,23.19,23.39,22.88,23.39,287300,17.8242799373162,17.9780037832611,17.5860079761015,17.9780037832611,373787.161300787,0.0,1.0
2005-10-18,22.82,23.42,22.81,23.26,456100,17.539890822318,18.0010623601529,17.5322046300208,17.8780832833969,593401.755201148,0.0,1.0
2005-10-19,23.48,23.52,22.57,22.68,566200,18.0471795139363,18.0779242831253,17.3477360148869,17.4322841301566,736645.634279522,0.0,1.0
2005-10-20,22.91,23.5,22.65,23.5,756200,17.6090665529933,18.0625518985308,17.4092255532648,18.0625518985308,983842.155849826,0.0,1.0
2005-10-21,23.31,23.36,22.91,22.99,470800,17.9165142448831,17.9549452063694,17.6090665529933,17.6705560913712,612526.959764745,0.0,1.0
2005-10-24,23.36,23.506,23.18,23.25,513100,17.9549452063694,18.0671636139092,17.8165937450189,17.8703970910997,667560.711672238,0.0,1.0
2005-10-25,23.21,23.46,23.0,23.3,461900,17.8396523219107,18.0318071293419,17.6782422836685,17.9088280525859,600947.75428066,0.0,1.0
2005-10-26,22.02,22.19,21.43,22.04,1448500,16.9249954385383,17.0556607075915,16.4715100930007,16.9403678231328,1884548.21839259,0.0,1.0
2005-10-27,22.89,23.15,21.9,21.95,862500,17.5936941683988,17.7935351681272,16.8327611309713,16.8711920924575,1122142.10449679,0.0,1.0
2005-10-28,23.58,23.63,22.89,23.04,850100,18.1240414369088,18.1624723983951,17.5936941683988,17.7089870528575,1106009.27887852,0.0,1.0
2005-10-31,23.51,24.09,23.45,23.5,919800,18.0702380908281,18.5160372440684,18.0241209370446,18.0625518985308,1196691.3712651,0.0,1.0
2005-11-01,23.36,23.63,23.12,23.38,585400,17.9549452063694,18.1624723983951,17.7704765912355,17.9703175909639,761625.493301361,0.0,1.0
2005-11-02,23.92,23.98,23.27,23.27,411300,18.3853719750152,18.4314891287987,17.8857694756942,17.8857694756942,535115.417483516,0.0,1.0
2005-11-03,23.92,24.14,23.88,23.97,827100,18.3853719750152,18.5544682055547,18.3546272058262,18.4238029365015,1076085.48942528,0.0,1.0
2005-11-04,24.14,24.16,23.911,23.93,715600,18.5544682055547,18.5698405901492,18.3784544019477,18.3930581673125,931020.162293224,0.0,1.0
2005-11-07,24.46,24.49,24.0,24.0,654400,18.8004263590666,18.8234849359583,18.4468615133932,18.4468615133932,851396.861661104,0.0,1.0
2005-11-08,24.58,24.64,24.26,24.48,782800,18.8926606666335,18.938777820417,18.6467025131216,18.8157987436611,1018449.66886967,0.0,1.0
2005-11-09,24.59,24.76,24.55,24.67,638400,18.9003468589308,19.031012127984,18.8696020897418,18.9618363973088,830580.312476236,0.0,1.0
2005-11-10,24.16,24.31,23.46,23.63,858300,18.5698405901492,18.6851334746079,18.0318071293419,18.1624723983951,1116677.76033577,0.0,1.0
2005-11-11,23.94,24.21,23.7,24.08,609300,18.4007443596097,18.6082715516354,18.2162757444758,18.5083510517712,792720.213646259,0.0,1.0
2005-11-14,24.0,24.1,23.68,23.93,485600,18.4468615133932,18.5237234363657,18.2009033598813,18.3930581673125,631782.267760747,0.0,1.0
2005-11-15,23.74,24.27,23.52,24.0,635500,18.2470205136648,18.6543887054189,18.0779242831253,18.4468615133932,826807.312936479,0.0,1.0
2005-11-16,23.61,23.93,23.44,23.75,452700,18.1471000138006,18.3930581673125,18.0164347447474,18.254706705962,588978.238499361,0.0,1.0
2005-11-17,23.9,24.31,23.57,23.62,763400,18.3699995904207,18.6851334746079,18.1163552446116,18.1547862060978,993209.602983021,0.0,1.0
2005-11-18,24.31,24.36,23.9199,24.1,697000,18.6851334746079,18.7235644360941,18.3852951130923,18.5237234363657,906820.923865815,0.0,1.0
2005-11-21,24.3,24.38,23.93,24.33,549200,18.6774472823106,18.7389368206886,18.3930581673125,18.7005058592024,714528.050770598,0.0,1.0
2005-11-22,24.2,24.3155,24.11,24.26,523300,18.6005853593381,18.6893608803713,18.5314096286629,18.6467025131216,680831.261777594,0.0,1.0
2005-11-23,23.98,24.18,23.84,24.1,319100,18.4314891287987,18.5852129747437,18.3238824366372,18.5237234363657,415160.052805713,0.0,1.0
2005-11-25,24.2,24.2,23.87,23.92,106700,18.6005853593381,18.6005853593381,18.346941013529,18.3853719750152,138820.362376589,0.0,1.0
2005-11-28,23.14,24.25,22.97,24.24,723200,17.7858489758299,18.6390163208244,17.6551837067767,18.6313301285271,940908.023156041,0.0,1.0
2005-11-29,23.69,23.96,23.24,23.27,479300,18.2085895521785,18.4161167442042,17.8627108988024,17.8857694756942,623585.751519206,0.0,1.0
2005-11-30,24.03,24.16,23.7,23.8,887400,18.4699200902849,18.5698405901492,18.2162757444758,18.2931376674483,1154537.85916575,0.0,1.0
2005-12-01,23.89,24.24,23.77,24.24,424800,18.3623133981235,18.6313301285271,18.2700790905565,18.6313301285271,552679.380858248,0.0,1.0
2005-12-02,23.67,23.9999,23.48,23.77,404200,18.193217167584,18.4467846514702,18.0471795139363,18.2700790905565,525878.073782732,0.0,1.0
2005-12-05,22.35,22.5,22.0,22.09,863700,17.1786397843474,17.2939326688061,16.9096230539438,16.978798784619,1123703.34568566,0.0,1.0
2005-12-06,22.58,23.06,22.29,22.29,739000,17.3554222071841,17.724359437452,17.1325226305639,17.1325226305639,961464.365476096,0.0,1.0
2005-12-07,22.4,22.59,22.33,22.48,420300,17.2170707458337,17.3631083994814,17.1632673997529,17.2785602842116,546824.726400002,0.0,1.0
2005-12-08,22.6,22.97,22.36,22.45,530000,17.3707945917786,17.6551837067767,17.1863259766447,17.2555017073199,689548.191748756,0.0,1.0
2005-12-09,22.71,22.76,22.46,22.73,241400,17.4553427070483,17.4937736685346,17.2631878996171,17.4707150916428,314069.685826698,0.0,1.0
2005-12-12,22.89,23.01,22.55,22.82,478500,17.5936941683988,17.6859284759657,17.3323636302924,17.539890822318,622544.92405996,0.0,1.0
2005-12-13,23.15,23.16,22.31,22.31,549600,17.7935351681272,17.8012213604244,17.1478950151584,17.1478950151584,715048.464500219,0.0,1.0
2005-12-14,23.56,23.82,23.05,23.15,664000,18.1086690523143,18.3085100520428,17.7166732451547,17.7935351681272,863886.791172027,0.0,1.0
2005-12-15,23.47,23.67,23.15,23.48,912600,18.0394933216391,18.193217167584,17.7935351681272,18.0471795139363,1187323.92413191,0.0,1.0
2005-12-16,23.55,23.73,23.1,23.22,911800,18.1009828600171,18.2393343213675,17.755104206641,17.8473385142079,1186283.09667267,0.0,1.0
2005-12-19,23.07,23.57,23.06,23.52,293400,17.7320456297492,18.1163552446116,17.724359437452,18.0779242831253,381723.470677519,0.0,1.0
2005-12-20,22.65,23.17,22.62,23.17,491300,17.4092255532648,17.8089075527217,17.3861669763731,17.8089075527217,639198.163407857,0.0,1.0
2005-12-21,22.64,22.9,22.43,22.78,493500,17.4015393609676,17.601380360696,17.2401293227254,17.509146053129,642060.438920775,0.0,1.0
2005-12-22,22.63,22.76,22.4,22.75,384700,17.3938531686703,17.4937736685346,17.2170707458337,17.4860874762373,500507.904463674,0.0,1.0
2005-12-23,22.65,22.77,22.43,22.65,227000,17.4092255532648,17.5014598608318,17.2401293227254,17.4092255532648,295334.791560317,0.0,1.0
2005-12-27,22.17,22.83,22.14,22.67,458800,17.040288322997,17.5475770146153,17.0172297461052,17.4245979378593,596914.547876092,0.0,1.0
2005-12-28,22.42,22.52,22.1,22.13,272000,17.2324431304282,17.3093050534006,16.9864849769162,17.009543553808,353881.336142757,0.0,1.0
2005-12-29,22.66,22.808,22.37,22.37,225400,17.4169117455621,17.5306673915613,17.1940121689419,17.1940121689419,293253.136641829,0.0,1.0
2005-12-30,22.32,22.72,22.25,22.54,404900,17.1555812074557,17.4630288993456,17.1017778613749,17.3246774379951,526788.797809568,0.0,1.0
2006-01-03,22.4,22.73,22.07,22.26,384600,17.2170707458337,17.4707150916428,16.9634264000245,17.1094640536722,500377.801031266,0.0,1.0
2006-01-04,22.94,23.02,22.48,22.51,549600,17.632125129885,17.693614668263,17.2785602842116,17.3016188611034,715048.464500219,0.0,1.0
2006-01-05,22.57,22.96,22.47,22.85,426900,17.3477360148869,17.6474975144795,17.2708740919144,17.5629493992098,555411.552938761,0.0,1.0
2006-01-06,22.62,22.84,22.27,22.66,416500,17.3861669763731,17.5552632069125,17.1171502459694,17.4169117455621,541880.795968598,0.0,1.0
2006-01-09,22.37,22.81,22.26,22.51,690900,17.1940121689419,17.5322046300208,17.1094640536722,17.3016188611034,898884.614489086,0.0,1.0
2006-01-10,22.12,22.35,21.86,22.05,860100,17.0018573615107,17.1786397843474,16.8020163617823,16.94805401543,1119019.62211907,0.0,1.0
2006-01-11,22.43,22.46,21.94,22.05,636000,17.2401293227254,17.2631878996171,16.8635059001603,16.94805401543,827457.830098507,0.0,1.0
2006-01-12,22.32,22.54,22.11,22.35,406400,17.1555812074557,17.3246774379951,16.9941711692135,17.1786397843474,528740.349295649,0.0,1.0
2006-01-13,22.24,22.36,22.05,22.25,444300,17.0940916690777,17.1863259766447,16.94805401543,17.1017778613749,578049.550177306,0.0,1.0
2006-01-17,22.1,22.26,21.95,22.05,845100,16.9864849769162,17.1094640536722,16.8711920924575,16.94805401543,1099504.10725825,0.0,1.0
2006-01-18,22.07,22.35,21.95,21.95,355100,16.9634264000245,17.1786397843474,16.8711920924575,16.8711920924575,461997.288471666,0.0,1.0
2006-01-19,22.12,22.22,21.95,22.22,365700,17.0018573615107,17.0787192844832,16.8711920924575,17.0787192844832,475788.252306642,0.0,1.0
2006-01-20,21.67,22.22,21.67,22.2,409000,16.6559787081346,17.0787192844832,16.6559787081346,17.0633468998887,532123.038538191,0.0,1.0
2006-01-23,21.77,21.9,21.64,21.69,386800,16.7328406311071,16.8327611309713,16.6329201312429,16.6713510927291,503240.076544186,0.0,1.0
2006-01-24,22.21,22.23,21.72,21.85,400400,17.071033092186,17.0864054767805,16.6944096696208,16.7943301694851,520934.143351323,0.0,1.0
2006-01-25,21.12,21.99,20.82,21.74,1693600,16.233238131786,16.9019368616465,16.0026523628686,16.7097820542153,2203431.73121829,0.0,1.0
2006-01-26,21.89,21.91,21.07,21.245,798100,16.825074938674,16.8404473232685,16.1948071702998,16.3293155355016,1038355.49402771,0.0,1.0
2006-01-27,22.29,22.4,21.83,21.83,500100,17.1325226305639,17.2170707458337,16.7789577848906,16.7789577848906,650647.265459535,0.0,1.0
2006-01-30,22.33,22.45,22.15,22.15,773900,17.1632673997529,17.2555017073199,17.0249159384025,17.0249159384025,1006870.46338559,0.0,1.0
2006-01-31,22.77,22.88,22.21,22.41,835500,17.5014598608318,17.5860079761015,17.071033092186,17.2247569381309,1087014.17774733,0.0,1.0
2006-02-01,22.84,22.87,22.65,22.65,654500,17.5552632069125,17.5783217838043,17.4092255532648,17.4092255532648,851526.965093512,0.0,1.0
2006-02-02,22.71,22.84,22.5,22.71,690200,17.4553427070483,17.5552632069125,17.2939326688061,17.4553427070483,897973.890462249,0.0,1.0
2006-02-03,22.8,23.04,22.57,22.58,411200,17.5245184377235,17.7089870528575,17.3477360148869,17.3554222071841,534985.314051111,0.0,1.0
2006-02-06,22.68,22.92,22.47,22.83,619500,17.4322841301566,17.6167527452905,17.2708740919144,17.5475770146153,805990.763751611,0.0,1.0
2006-02-07,22.34,22.72,22.1,22.57,465500,17.1709535920502,17.4630288993456,16.9864849769162,17.3477360148869,605631.477847255,0.0,1.0
2006-02-08,22.29,22.58,22.13,22.38,509900,17.1325226305639,17.3554222071841,17.009543553808,17.2016983612392,663397.401835267,0.0,1.0
2006-02-09,22.21,22.52,22.17,22.29,238100,17.071033092186,17.3093050534006,17.040288322997,17.1325226305639,309776.272557318,0.0,1.0
2006-02-10,22.06,22.24,21.74,22.17,261300,16.9557402077272,17.0940916690777,16.7097820542153,17.040288322997,339960.268875378,0.0,1.0
2006-02-13,21.86,22.07,21.75,21.95,277300,16.8020163617823,16.9634264000245,16.7174682465126,16.8711920924575,360776.818060245,0.0,1.0
2006-02-14,22.14,22.5,21.71,21.95,371100,17.0172297461052,17.2939326688061,16.6867234773236,16.8711920924575,482813.837656535,0.0,1.0
2006-02-15,22.48,22.62,21.86,22.05,265400,17.2785602842116,17.3861669763731,16.8020163617823,16.94805401543,345294.509604,0.0,1.0
2006-02-16,22.57,22.73,22.27,22.6,195700,17.3477360148869,17.4707150916428,17.1171502459694,17.3707945917786,254612.417217417,0.0,1.0
2006-02-17,22.53,22.78,22.18,22.62,286100,17.3169912456979,17.509146053129,17.0479745152942,17.3861669763731,372225.920111922,0.0,1.0
2006-02-21,22.21,22.67,21.93,22.51,428100,17.071033092186,17.4245979378593,16.855819707863,17.3016188611034,556972.794127626,0.0,1.0
2006-02-22,22.27,22.49,22.05,22.31,280700,17.1171502459694,17.2862464765089,16.94805401543,17.1478950151584,365200.334762031,0.0,1.0
2006-02-23,22.07,22.27,22.04,22.16,403600,16.9634264000245,17.1171502459694,16.9403678231328,17.0326021306997,525097.453188298,0.0,1.0
2006-02-24,22.07,22.38,21.88,22.02,546400,16.9634264000245,17.2016983612392,16.8173887463768,16.9249954385383,710885.154663246,0.0,1.0
2006-02-27,22.31,22.41,22.0,22.01,305600,17.1478950151584,17.2247569381309,16.9096230539438,16.917309246241,397596.089430981,0.0,1.0
2006-02-28,21.98,22.32,21.86,22.18,261700,16.8942506693493,17.1555812074557,16.8020163617823,17.0479745152942,340480.682604998,0.0,1.0
2006-03-01,22.31,22.38,21.86,21.87,372200,17.1478950151584,17.2016983612392,16.8020163617823,16.8097025540796,484244.975412995,0.0,1.0
2006-03-02,22.46,22.51,22.11,22.19,319500,17.2631878996171,17.3016188611034,16.9941711692135,17.0556607075915,415680.466535336,0.0,1.0
2006-03-03,22.71,22.87,22.21,22.26,483800,17.4553427070483,17.5783217838043,17.071033092186,17.1094640536722,629440.40597745,0.0,1.0
2006-03-06,22.35,22.65,22.12,22.65,309800,17.1786397843474,17.4092255532648,17.0018573615107,17.4092255532648,403060.433592009,0.0,1.0
2006-03-07,21.94,22.3,21.86,22.25,230400,16.8635059001603,17.1402088228612,16.8020163617823,17.1017778613749,299758.3082621,0.0,1.0
2006-03-08,22.59,22.71,21.89,21.99,505800,17.3631083994814,17.4553427070483,16.825074938674,16.9019368616465,658063.161106641,0.0,1.0
2006-03-09,22.54,22.68,22.32,22.57,517600,17.3246774379951,17.4322841301566,17.1555812074557,17.3477360148869,673415.366130484,0.0,1.0
2006-03-10,22.84,23.15,22.42,22.59,362200,17.5552632069125,17.7935351681272,17.2324431304282,17.3631083994814,471234.632172452,0.0,1.0
2006-03-13,22.68,23.12,22.62,22.85,474000,17.4322841301566,17.7704765912355,17.3861669763731,17.5629493992098,616690.269601717,0.0,1.0
2006-03-14,22.72,22.79,22.46,22.65,301200,17.4630288993456,17.5168322454263,17.2631878996171,17.4092255532648,391871.538405141,0.0,1.0
2006-03-15,22.73,22.79,22.43,22.79,215600,17.4707150916428,17.5168322454263,17.2401293227254,17.5168322454263,280503.000266098,0.0,1.0
2006-03-16,22.81,22.86,22.62,22.86,392900,17.5322046300208,17.570635591507,17.3861669763731,17.570635591507,511176.385920917,0.0,1.0
2006-03-17,22.63,22.98,22.55,22.81,712000,17.3938531686703,17.662869899074,17.3323636302924,17.5322046300208,926336.438726633,0.0,1.0
2006-03-20,22.66,22.8,22.38,22.73,211300,17.4169117455621,17.5245184377235,17.2016983612392,17.4707150916428,274908.552672664,0.0,1.0
2006-03-21,22.38,22.93,22.3,22.69,285100,17.2016983612392,17.6244389375878,17.1402088228612,17.4399703224538,370924.885787868,0.0,1.0
2006-03-22,22.66,22.74,22.24,22.29,312000,17.4169117455621,17.4784012839401,17.0940916690777,17.1325226305639,405922.709104928,0.0,1.0
2006-03-23,22.5,22.61,22.2979,22.59,223400,17.2939326688061,17.3784807840758,17.1385947224788,17.3631083994814,290651.067993721,0.0,1.0
2006-03-24,22.62,22.71,22.39,22.45,109700,17.3861669763731,17.4553427070483,17.2093845535364,17.2555017073199,142723.465348752,0.0,1.0
2006-03-27,22.79,22.93,22.42,22.56,304500,17.5168322454263,17.6244389375878,17.2324431304282,17.3400498225896,396164.951674521,0.0,1.0
2006-03-28,22.91,23.05,22.76,22.92,276700,17.6090665529933,17.7166732451547,17.4937736685346,17.6167527452905,359996.197465812,0.0,1.0
2006-03-29,22.93,23.15,22.79,22.89,263000,17.6244389375878,17.7935351681272,17.5168322454263,17.5936941683988,342172.027226269,0.0,1.0
2006-03-30,23.06,23.09,22.76,23.01,276200,17.724359437452,17.7474180143437,17.4937736685346,17.6859284759657,359345.680303785,0.0,1.0
2006-03-31,23.25,23.29,22.96,23.15,372600,17.8703970910997,17.9011418602887,17.6474975144795,17.7935351681272,484765.389142615,0.0,1.0
2006-04-03,23.41,23.49,23.07,23.35,376400,17.9933761678556,18.0548657062336,17.7320456297492,17.9472590140721,489709.319574023,0.0,1.0
2006-04-04,23.49,23.57,23.17,23.55,460400,18.0548657062336,18.1163552446116,17.8089075527217,18.1009828600171,598996.20279458,0.0,1.0
2006-04-05,23.37,23.57,23.0,23.48,557900,17.9626313986666,18.1163552446116,17.6782422836685,18.0471795139363,725847.049389871,0.0,1.0
2006-04-06,23.58,23.98,23.21,23.37,445500,18.1240414369088,18.4314891287987,17.8396523219107,17.9626313986666,579610.791366172,0.0,1.0
2006-04-07,23.53,23.89,22.87,23.59,667000,18.0856104754226,18.3623133981235,17.5783217838043,18.1317276292061,867789.894144188,0.0,1.0
2006-04-10,23.47,23.74,23.28,23.47,544800,18.0394933216391,18.2470205136648,17.8934556679914,18.0394933216391,708803.499744759,0.0,1.0
2006-04-11,23.32,23.64,23.23,23.47,636100,17.9242004371804,18.1701585906923,17.8550247065052,18.0394933216391,827587.933530912,0.0,1.0
2006-04-12,23.5,23.56,23.26,23.26,316500,18.0625518985308,18.1086690523143,17.8780832833969,17.8780832833969,411777.363563173,0.0,1.0
2006-04-13,23.57,23.66,23.4,23.4,238500,18.1163552446116,18.1855309752868,17.9856899755584,17.9856899755584,310296.68628694,0.0,1.0
2006-04-17,23.68,23.69,23.53,23.53,430000,18.2009033598813,18.2085895521785,18.0856104754226,18.0856104754226,559444.75934333,0.0,1.0
2006-04-18,24.15,24.3,23.73,23.8,396200,18.5621543978519,18.6774472823106,18.2393343213675,18.2931376674483,515469.799190297,0.0,1.0
2006-04-19,24.49,24.61,24.17,24.23,377500,18.8234849359583,18.9157192435253,18.5775267824464,18.6236439362299,491140.457330482,0.0,1.0
2006-04-20,24.41,24.72,24.23,24.44,222900,18.7619953975803,19.000267358795,18.6236439362299,18.7850539744721,290000.550831694,0.0,1.0
2006-04-21,24.34,24.62,24.2,24.62,480900,18.7081920514996,18.9234054358225,18.6005853593381,18.9234054358225,625667.406437692,0.0,1.0
2006-04-24,24.66,24.8,24.22,24.22,542100,18.9541502050115,19.061756897173,18.6159577439326,18.6159577439326,705290.707069813,0.0,1.0
2006-04-25,24.84,25.15,24.56,24.56,645300,19.092501666362,19.3307736275766,18.877288282039,18.877288282039,839557.44931221,0.0,1.0
2006-04-26,25.81,26.21,24.76,24.99,964000,19.8380623191949,20.1455100110848,19.031012127984,19.2077945508207,1254197.08838831,0.0,1.0
2006-04-27,25.29,25.76,25.19,25.55,717300,19.4383803197381,19.7996313577087,19.3615183967656,19.6382213194665,933231.920644117,0.0,1.0
2006-04-28,25.28,25.42,25.09,25.15,430000,19.4306941274408,19.5383008196023,19.2846564737931,19.3307736275766,559444.759343331,0.0,1.0
2006-05-01,25.25,25.7,25.14,25.37,450900,19.4076355505491,19.7535142039252,19.3230874352794,19.4998698581161,586636.376716064,0.0,1.0
2006-05-02,25.62,25.66,25.2,25.34,402100,19.6920246655472,19.7227694347362,19.3692045890629,19.4768112812243,523145.901702218,0.0,1.0
2006-05-03,25.55,25.8,25.42,25.6,273700,19.6382213194665,19.8303761268977,19.5383008196023,19.6766522809527,356093.09449365,0.0,1.0
2006-05-04,25.71,25.84,25.52,25.6,410000,19.7612003962225,19.8611208960867,19.6151627425748,19.6766522809527,533424.072862244,0.0,1.0
2006-05-05,25.9,25.99,25.53,25.9,496000,19.9072380498702,19.9764137805454,19.622848934872,19.9072380498702,645313.02473091,0.0,1.0
2006-05-08,25.81,25.97,25.75,25.76,505900,19.8380623191949,19.9610413959509,19.7919451654115,19.7996313577087,658193.264539049,0.0,1.0
2006-05-09,25.8,26.0,25.68,25.93,594300,19.8303761268977,19.9840999728426,19.7381418193307,19.9302966267619,773204.698785444,0.0,1.0
2006-05-10,25.49,25.8,25.41,25.72,404800,19.592104165683,19.8303761268977,19.5306146273051,19.7688865885197,526658.694377164,0.0,1.0
2006-05-11,24.88,25.6,24.87,25.56,422000,19.1232464355509,19.6766522809527,19.1155602432537,19.6459075117638,549036.484750898,0.0,1.0
2006-05-12,24.39,24.82,24.29,24.78,596800,18.7466230129858,19.0771292817675,18.6697610900134,19.0463845125785,776457.284595582,0.0,1.0
2006-05-15,24.38,24.5,24.11,24.22,469600,18.7389368206886,18.8311711282556,18.5314096286629,18.6159577439326,610965.718575879,0.0,1.0
2006-05-16,24.25,24.54,24.14,24.47,349300,18.6390163208244,18.8619158974445,18.5544682055547,18.8081125513638,454451.289392151,0.0,1.0
2006-05-17,24.03,24.34,23.94,24.11,466700,18.4699200902849,18.7081920514996,18.4007443596097,18.5314096286629,607192.719036123,0.0,1.0
2006-05-18,23.94,24.35,23.89,24.17,238800,18.4007443596097,18.7158782437969,18.3623133981235,18.5775267824464,310686.996584157,0.0,1.0
2006-05-19,24.07,24.35,23.75,23.94,351500,18.5006648594739,18.7158782437969,18.254706705962,18.4007443596097,457313.564905072,0.0,1.0
2006-05-22,23.9,24.19,23.51,24.0,411500,18.3699995904207,18.5928991670409,18.0702380908281,18.4468615133932,535375.624348327,0.0,1.0
2006-05-23,23.53,24.12,23.5,24.06,485700,18.0856104754226,18.5390958209602,18.0625518985308,18.4929786671767,631912.371193152,0.0,1.0
2006-05-24,23.59,23.87,23.23,23.57,643500,18.1317276292061,18.346941013529,17.8550247065052,18.1163552446116,837215.587528912,0.0,1.0
2006-05-25,23.89,24.03,23.43,23.8,333700,18.3623133981235,18.4699200902849,18.0087485524501,18.2931376674483,434155.153936905,0.0,1.0
2006-05-26,23.68,24.08,23.56,24.07,287500,18.2009033598813,18.5083510517712,18.1086690523143,18.5006648594739,374047.368165599,0.0,1.0
2006-05-30,22.99,23.71,22.98,23.51,598700,17.6705560913712,18.223961936773,17.662869899074,18.0702380908281,778929.249811285,0.0,1.0
2006-05-31,23.28,23.43,23.01,23.15,751700,17.8934556679914,18.0087485524501,17.6859284759657,17.7935351681272,977987.501391585,0.0,1.0
2006-06-01,23.7,23.8,23.25,23.28,709200,18.2162757444758,18.2931376674483,17.8703970910997,17.8934556679914,922693.542619278,0.0,1.0
2006-06-02,23.85,24.1,23.59,23.88,367300,18.3315686289345,18.5237234363657,18.1317276292061,18.3546272058262,477869.907225128,0.0,1.0
2006-06-05,23.39,24.06,23.35,23.85,690000,17.9780037832611,18.4929786671767,17.9472590140721,18.3315686289345,897713.683597438,0.0,1.0
2006-06-06,23.55,23.62,23.27,23.49,572800,18.1009828600171,18.1547862060978,17.8857694756942,18.0548657062336,745232.460818277,0.0,1.0
2006-06-07,23.91,24.21,23.52,23.63,550100,18.377685782718,18.6082715516354,18.0779242831253,18.1624723983951,715698.981662246,0.0,1.0
2006-06-08,23.99,24.06,23.33,23.87,520500,18.439175321096,18.4929786671767,17.9318866294776,18.346941013529,677188.365670239,0.0,1.0
2006-06-09,24.21,24.64,24.08,24.08,522600,18.6082715516354,18.938777820417,18.5083510517712,18.5083510517712,679920.537750754,0.0,1.0
2006-06-12,23.45,24.3,23.43,24.09,353700,18.0241209370446,18.6774472823106,18.0087485524501,18.5160372440684,460175.840417991,0.0,1.0
2006-06-13,23.34,23.93,23.05,23.47,361200,17.9395728217749,18.3930581673125,17.7166732451547,18.0394933216391,469933.597848397,0.0,1.0
2006-06-14,23.48,23.55,23.06,23.41,296600,18.0471795139363,18.1009828600171,17.724359437452,17.9933761678556,385886.780514493,0.0,1.0
2006-06-15,24.51,24.61,23.54,23.72,488400,18.8388573205528,18.9157192435253,18.0932966677198,18.2316481290703,635425.163868099,0.0,1.0
2006-06-16,24.46,24.75,24.05,24.51,924300,18.8004263590666,19.0233259356867,18.4852924748794,18.8388573205528,1202546.02572335,0.0,1.0
2006-06-19,24.33,25.15,24.18,24.67,1003700,18.7005058592024,19.3307736275766,18.5852129747437,18.9618363973088,1305848.15105325,0.0,1.0
2006-06-20,24.18,24.5,24.07,24.3,226400,18.5852129747437,18.8311711282556,18.5006648594739,18.6774472823106,294554.170965883,0.0,1.0
2006-06-21,24.26,24.49,24.04,24.04,444100,18.6467025131216,18.8234849359583,18.4776062825822,18.4776062825822,577789.343312496,0.0,1.0
2006-06-22,24.06,24.38,24.0,24.18,293400,18.4929786671767,18.7389368206886,18.4468615133932,18.5852129747437,381723.470677518,0.0,1.0
2006-06-23,24.14,24.4,23.9,23.99,538300,18.5544682055547,18.7543092052831,18.3699995904207,18.439175321096,700346.776638405,0.0,1.0
2006-06-26,24.24,24.53,24.12,24.27,488500,18.6313301285271,18.8542297051473,18.5390958209602,18.6543887054189,635555.267300505,0.0,1.0
2006-06-27,23.98,24.45,23.9,24.31,432500,18.4314891287987,18.7927401667693,18.3699995904207,18.6851334746079,562697.345153466,0.0,1.0
2006-06-28,23.81,24.11,23.59,24.11,515500,18.3008238597455,18.5314096286629,18.1317276292061,18.5314096286629,670683.194049969,0.0,1.0
2006-06-29,24.94,25.0,23.87,23.87,484200,19.1693635893344,19.2154807431179,18.346941013529,18.346941013529,629960.819707072,0.0,1.0
2006-06-30,24.74,25.09,24.7,25.02,455600,19.0156397433895,19.2846564737931,18.9848949742005,19.2308531277124,592751.238039119,0.0,1.0
2006-07-03,24.76,24.95,24.64,24.93,179900,19.031012127984,19.1770497816317,18.938777820417,19.1616773970372,234056.074897361,0.0,1.0
2006-07-05,24.72,24.85,24.28,24.65,378500,19.000267358795,19.1001878586592,18.6620748977161,18.9464640127143,492441.491654536,0.0,1.0
2006-07-06,24.82,24.92,24.58,24.58,424000,19.0771292817675,19.1539912047399,18.8926606666335,18.8926606666335,551638.553399004,0.0,1.0
2006-07-07,24.03,24.9,24.0299,24.68,573900,18.4699200902849,19.1386188201454,18.469843228362,18.969522589606,746663.598574739,0.0,1.0
2006-07-10,23.87,24.27,23.79,24.02,355300,18.346941013529,18.6543887054189,18.285451475151,18.4622338979877,462257.495336477,0.0,1.0
2006-07-11,24.03,24.09,23.55,23.79,190900,18.4699200902849,18.5160372440684,18.1009828600171,18.285451475151,248367.452461958,0.0,1.0
2006-07-12,23.45,24.0,23.4,23.93,645700,18.0241209370446,18.4468615133932,17.9856899755584,18.3930581673125,840077.863041834,0.0,1.0
2006-07-13,23.59,24.04,23.38,23.38,557000,18.1317276292061,18.4776062825822,17.9703175909639,17.9703175909639,724676.118498219,0.0,1.0
2006-07-14,23.54,23.8,23.18,23.58,467300,18.0932966677198,18.2931376674483,17.8165937450189,18.1240414369088,607973.339630555,0.0,1.0
2006-07-17,23.61,23.95,23.4,23.5,394500,18.1471000138006,18.408430551907,17.9856899755584,18.0625518985308,513258.040839403,0.0,1.0
2006-07-18,24.74,24.85,23.72,23.8,1534600,19.0156397433895,19.1001878586592,18.2316481290703,18.2931376674483,1996567.27369366,0.0,1.0
2006-07-19,25.0,25.18,24.66,24.66,875100,19.2154807431179,19.3538322044684,18.9541502050115,18.9541502050115,1138535.13697988,0.0,1.0
2006-07-20,24.56,25.1,24.52,25.05,658500,18.877288282039,19.2923426660904,18.8465435128501,19.2539117046042,856731.10238973,0.0,1.0
2006-07-21,24.51,24.77,24.35,24.48,452700,18.8388573205528,19.0386983202812,18.7158782437969,18.8157987436611,588978.238499362,0.0,1.0
2006-07-24,24.91,25.05,24.61,24.7,569800,19.1463050124427,19.2539117046042,18.9157192435253,18.9848949742005,741329.357846115,0.0,1.0
2006-07-25,24.96,25.27,24.72,25.0,628000,19.1847359739289,19.4230079351436,19.000267358795,19.2154807431179,817049.555506074,0.0,1.0
2006-07-26,25.7,25.96,25.03,25.1,1552800,19.7535142039252,19.9533552036536,19.2385393200097,19.2923426660904,2020246.09839145,0.0,1.0
2006-07-27,25.48,25.87,24.78,24.83,1228100,19.5844179733858,19.8841794729784,19.0463845125785,19.0848154740647,1597800.25337103,0.0,1.0
2006-07-28,26.08,26.21,25.44,25.48,723100,20.0455895112206,20.1455100110848,19.5536732041968,19.5844179733858,940777.919723633,0.0,1.0
2006-07-31,26.04,26.1,25.87,26.0,703000,20.0148447420316,20.0609618958151,19.8841794729784,19.9840999728426,914627.129810143,0.0,1.0
2006-08-01,25.89,26.28,25.72,25.87,496600,19.8995518575729,20.1993133571656,19.7688865885197,19.8841794729784,646093.645325344,0.0,1.0
2006-08-02,26.41,26.65,25.88,26.02,867500,20.2992338570298,20.4837024721637,19.8918656652757,19.9994723574371,1128647.27611707,0.0,1.0
2006-08-03,26.82,26.96,26.12,26.16,571200,20.6143677412169,20.7219744333784,20.0763342804096,20.1070790495986,743150.805899791,0.0,1.0
2006-08-04,26.46,27.1,26.23,27.0,332000,20.337664818516,20.8295811255398,20.1608823956793,20.7527192025674,431943.395586013,0.0,1.0
2006-08-07,27.01,27.08,26.3,26.3,738900,20.7604053948646,20.8142087409453,20.2146857417601,20.2146857417601,961334.26204369,0.0,1.0
2006-08-08,26.38,27.12,26.26,27.0,429200,20.276175280138,20.8449535101343,20.1839409725711,20.7527192025674,558403.931884088,0.0,1.0
2006-08-09,26.54,27.1,26.455,26.65,342400,20.399154356894,20.8295811255398,20.3338217223674,20.4837024721637,445474.152556177,0.0,1.0
2006-08-10,26.67,26.8,26.07,26.38,385900,20.4990748567582,20.5989953566224,20.0379033189234,20.276175280138,502069.145652537,0.0,1.0
2006-08-11,26.2,26.66,25.98,26.38,232000,20.1378238187876,20.4913886644609,19.9687275882481,20.276175280138,301839.963180587,0.0,1.0
2006-08-14,26.94,27.06,26.14,26.44,340300,20.7066020487839,20.7988363563508,20.0917066650041,20.3222924339215,442741.980475663,0.0,1.0
2006-08-15,26.99,27.2,26.49,27.05,490200,20.7450330102701,20.9064430485123,20.3607233954077,20.7911501640536,637767.025651397,0.0,1.0
2006-08-16,27.08,27.13,26.8,27.1,356600,20.8142087409453,20.8526397024316,20.5989953566224,20.8295811255398,463948.839957748,0.0,1.0
2006-08-17,26.89,27.09,26.69,27.09,537200,20.6681710872976,20.8218949332426,20.5144472413527,20.8218949332426,698915.638881948,0.0,1.0
2006-08-18,26.65,26.77,26.23,26.74,541600,20.4837024721637,20.5759367797307,20.1608823956793,20.5528782028389,704640.189907785,0.0,1.0
2006-08-21,26.64,26.71,26.29,26.6,457900,20.4760162798665,20.5298196259472,20.2069995494628,20.4452715106775,595743.616984443,0.0,1.0
2006-08-22,26.81,27.12,26.63,26.7,454000,20.6066815489197,20.8449535101343,20.4683300875692,20.5221334336499,590669.583120631,0.0,1.0
2006-08-23,26.8,27.05,26.5,26.9,242500,20.5989953566224,20.7911501640536,20.368409587705,20.6758572795949,315500.823583157,0.0,1.0
2006-08-24,26.81,27.03,26.62,27.03,292400,20.6066815489197,20.7757777794591,20.460643895272,20.7757777794591,380422.436353464,0.0,1.0
2006-08-25,26.54,27.1,26.42,26.7326,264600,20.399154356894,20.8295811255398,20.306920049327,20.547190420539,344253.682144756,0.0,1.0
2006-08-28,26.88,27.09,26.42,26.49,407500,20.6604848950004,20.8218949332426,20.306920049327,20.3607233954077,530171.487052109,0.0,1.0
2006-08-29,27.3,27.34,26.67,26.87,396700,20.9833049714848,21.0140497406738,20.4990748567582,20.6527987027031,516120.316352323,0.0,1.0
2006-08-30,27.23,27.48,27.03,27.37,300500,20.929501625404,21.1216564328352,20.7757777794591,21.0371083175655,390960.814378305,0.0,1.0
2006-08-31,26.92,27.39,26.9,27.33,407500,20.6912296641894,21.05248070216,20.6758572795949,21.0063635483765,530171.487052109,0.0,1.0
2006-09-01,26.88,27.23,26.81,27.09,243900,20.6604848950004,20.929501625404,20.6066815489197,20.8218949332426,317322.271636833,0.0,1.0
2006-09-05,27.27,27.36,26.84,26.98,246100,20.960246394593,21.0294221252682,20.6297401258114,20.7373468179729,320184.547149753,0.0,1.0
2006-09-06,26.25,27.31,26.25,27.2,449600,20.1762547802738,20.990991163782,20.1762547802738,20.9064430485123,584945.032094794,0.0,1.0
2006-09-07,26.59,27.05,26.0559,26.11,374100,20.4375853183802,20.7911501640536,20.0270657877842,20.0686480881124,486716.940628698,0.0,1.0
2006-09-08,26.92,27.2,26.52,26.78,371000,20.6912296641894,20.9064430485123,20.3837819722995,20.5836229720279,482683.734224129,0.0,1.0
2006-09-11,26.4,27.0,26.14,26.89,724900,20.2915476647325,20.7527192025674,20.0917066650041,20.6681710872976,943119.781506931,0.0,1.0
2006-09-12,26.89,27.2,26.29,26.47,568700,20.6681710872976,20.9064430485123,20.2069995494628,20.3453510108132,739898.220089657,0.0,1.0
2006-09-13,27.09,27.23,26.8,26.82,455000,20.8218949332426,20.929501625404,20.5989953566224,20.6143677412169,591970.617444686,0.0,1.0
2006-09-14,27.16,27.2,26.68,27.0,366200,20.8756982793233,20.9064430485123,20.5067610490554,20.7527192025674,476438.769468669,0.0,1.0
2006-09-15,27.04,27.41,26.93,27.3,624700,20.7834639717563,21.0678530867545,20.6989158564866,20.9833049714848,812756.142236696,0.0,1.0
2006-09-18,26.96,27.48,26.85,26.93,374200,20.7219744333784,21.1216564328352,20.6374263181086,20.6989158564866,486847.044061102,0.0,1.0
2006-09-19,26.0,26.11,25.22,25.95,1283100,19.9840999728426,20.0686480881124,19.3845769736574,19.9456690113564,1669357.14119402,0.0,1.0
2006-09-20,26.19,26.24,25.66,25.99,659600,20.1301376264903,20.1685685879766,19.7227694347362,19.9764137805454,858162.240146189,0.0,1.0
2006-09-21,26.22,26.75,26.09,26.23,480600,20.1531962033821,20.5605643951362,20.0532757035179,20.1608823956793,625277.096140475,0.0,1.0
2006-09-22,26.01,26.34,25.71,26.1,233600,19.9917861651399,20.245430510949,19.7612003962225,20.0609618958151,303921.618099074,0.0,1.0
2006-09-25,26.76,26.85,26.0,26.0,672000,20.5682505874334,20.6374263181086,19.9840999728426,19.9840999728426,874295.065764461,0.0,1.0
2006-09-26,26.61,26.96,26.46,26.77,534700,20.4529577029747,20.7219744333784,20.337664818516,20.5759367797307,695663.053071811,0.0,1.0
2006-09-27,26.94,27.02,26.51,26.53,515800,20.7066020487839,20.7680915871618,20.3760957800022,20.3914681645967,671073.504347184,0.0,1.0
2006-09-28,26.76,27.01,26.54,27.0,214200,20.5682505874334,20.7604053948646,20.399154356894,20.7527192025674,278681.552212422,0.0,1.0
2006-09-29,26.43,26.98,26.41,26.84,338400,20.3146062416243,20.7373468179729,20.2992338570298,20.6297401258114,440270.01525996,0.0,1.0
2006-10-02,26.67,26.93,26.3,26.39,514000,20.4990748567582,20.6989158564866,20.2146857417601,20.2838614724353,668731.642563888,0.0,1.0
2006-10-03,26.45,26.71,26.35,26.7,341900,20.3299786262188,20.5298196259472,20.2531167032463,20.5221334336499,444823.635394149,0.0,1.0
2006-10-04,26.69,26.97,26.3,26.37,376100,20.5144472413527,20.7296606256756,20.2146857417601,20.2684890878408,489319.009276806,0.0,1.0
2006-10-05,27.39,27.46,26.66,26.76,407900,21.05248070216,21.1062840482407,20.4913886644609,20.5682505874334,530691.900781731,0.0,1.0
2006-10-06,27.16,27.5,27.09,27.41,364700,20.8756982793233,21.1370288174297,20.8218949332426,21.0678530867545,474487.217982587,0.0,1.0
2006-10-09,27.41,27.47,26.81,27.09,403000,21.0678530867545,21.113970240538,20.6066815489197,20.8218949332426,524316.832593865,0.0,1.0
2006-10-10,27.65,27.92,27.31,27.47,484600,21.2523217018884,21.4598488939141,20.990991163782,21.113970240538,630481.233436693,0.0,1.0
2006-10-11,27.75,28.12,26.94,27.65,670600,21.3291836248609,21.613572739859,20.7066020487839,21.2523217018884,872473.617710784,0.0,1.0
2006-10-12,27.86,28.09,27.78,27.98,203400,21.4137317401306,21.5905141629673,21.3522422017526,21.5059660476976,264630.381512636,0.0,1.0
2006-10-13,27.94,28.15,27.8,27.95,269600,21.4752212785086,21.6366313167508,21.3676145863471,21.4829074708058,350758.853765027,0.0,1.0
2006-10-16,28.02,28.19,27.85,28.0,335100,21.5367108168866,21.6673760859398,21.4060455478334,21.5213384322921,435976.601990581,0.0,1.0
2006-10-17,28.03,28.16,27.63,27.82,259000,21.5443970091838,21.644317509048,21.2369493172939,21.3829869709416,336967.889930053,0.0,1.0
2006-10-18,28.06,28.45,27.79,28.11,595100,21.5674555860755,21.8672170856682,21.3599283940499,21.6058865475618,774245.52624469,0.0,1.0
2006-10-19,27.93,28.38,27.77,28.08,302400,21.4675350862113,21.8134137395875,21.3445560094554,21.58282797067,393432.779594008,0.0,1.0
2006-10-20,27.98,28.16,27.69,28.07,311000,21.5059660476976,21.644317509048,21.2830664710774,21.5751417783728,404621.674780873,0.0,1.0
2006-10-23,28.08,28.16,27.64,27.81,329200,21.58282797067,21.644317509048,21.2446355095912,21.3753007786444,428300.499478662,0.0,1.0
2006-10-24,27.53,28.2,27.38,28.15,485500,21.1600873943215,21.675062278237,21.0447945098627,21.6366313167508,631652.16432834,0.0,1.0
2006-10-25,27.09,27.64,26.11,27.35,549800,20.8218949332426,21.2446355095912,20.0686480881124,21.021735932971,715308.671365029,0.0,1.0
2006-10-26,27.3,27.33,26.91,27.01,489400,20.9833049714848,21.0063635483765,20.6835434718921,20.7604053948646,636726.198192152,0.0,1.0
2006-10-27,27.12,27.41,27.01,27.16,265700,20.8449535101343,21.0678530867545,20.7604053948646,20.8756982793233,345684.819901216,0.0,1.0
2006-10-30,27.06,27.28,26.87,27.05,489100,20.7988363563508,20.9679325868903,20.6527987027031,20.7911501640536,636335.887894938,0.0,1.0
2006-10-31,26.98,27.29,26.87,27.18,403300,20.7373468179729,20.9756187791875,20.6527987027031,20.8910706639178,524707.14289108,0.0,1.0
2006-11-01,26.61,27.2,26.53,26.94,366700,20.4529577029747,20.9064430485123,20.3914681645967,20.7066020487839,477089.286630696,0.0,1.0
2006-11-02,26.94,27.18,26.45,26.45,476800,20.7066020487839,20.8910706639178,20.3299786262188,20.3299786262188,620333.165709068,0.0,1.0
2006-11-03,26.66,27.03,26.56,26.96,362000,20.4913886644609,20.7757777794591,20.4145267414885,20.7219744333784,470974.425307642,0.0,1.0
2006-11-06,27.32,27.75,26.87,27.01,772500,20.9986773560793,21.3291836248609,20.6527987027031,20.7604053948646,1005049.01533191,0.0,1.0
2006-11-07,27.51,27.95,27.27,27.3,455400,21.144715009727,21.4829074708058,20.960246394593,20.9833049714848,592491.031174307,0.0,1.0
2006-11-08,27.93,28.04,27.13,27.41,359600,21.4675350862113,21.5520832014811,20.8526397024316,21.0678530867545,467851.942929911,0.0,1.0
2006-11-09,27.41,28.06,27.24,28.05,452400,21.0678530867545,21.5674555860755,20.9371878177013,21.5597693937783,588587.928202145,0.0,1.0
2006-11-10,27.18,27.6,27.0,27.49,479400,20.8910706639178,21.2138907404022,20.7527192025674,21.1293426251325,623715.85495161,0.0,1.0
2006-11-13,27.7,27.8,27.17,27.18,453100,21.2907526633747,21.3676145863471,20.8833844716206,20.8910706639178,589498.652228982,0.0,1.0
2006-11-14,27.97,28.0,27.31,27.68,457300,21.4982798554003,21.5213384322921,20.990991163782,21.2753802787802,594962.996390012,0.0,1.0
2006-11-15,28.0,28.22,27.78,27.95,338000,21.5213384322921,21.6904346628315,21.3522422017526,21.4829074708058,439749.601530338,0.0,1.0
2006-11-16,27.77,28.16,27.72,28.16,337500,21.3445560094554,21.644317509048,21.3061250479691,21.644317509048,439099.084368311,0.0,1.0
2006-11-17,27.56,27.9,27.32,27.66,368500,21.1831459712132,21.4444765093196,20.9986773560793,21.2600078941857,479431.148413993,0.0,1.0
2006-11-20,28.07,28.14,27.5,27.73,357800,21.5751417783728,21.6289451244535,21.1370288174297,21.3138112402664,465510.081146613,0.0,1.0
2006-11-21,27.79,28.09,27.61,28.08,278800,21.3599283940499,21.5905141629673,21.2215769326994,21.58282797067,362728.369546326,0.0,1.0
2006-11-22,27.68,27.97,27.42,27.71,219000,21.2753802787802,21.4982798554003,21.0755392790517,21.2984388556719,284926.516967882,0.0,1.0
2006-11-24,27.57,27.87,27.35,27.46,96100,21.1908321635104,21.4214179324279,21.021735932971,21.1062840482407,125029.398541614,0.0,1.0
2006-11-27,26.66,27.55,26.458,27.55,428700,20.4913886644609,21.1754597789159,20.3361275800566,21.1754597789159,557753.414722061,0.0,1.0
2006-11-28,27.53,27.64,26.5401,26.66,645000,21.1600873943215,21.2446355095912,20.399231218817,20.4913886644609,839167.139014993,0.0,1.0
2006-11-29,27.86,28.0,27.38,27.66,557400,21.4137317401306,21.5213384322921,21.0447945098627,21.2600078941857,725196.532227843,0.0,1.0
2006-11-30,27.73,28.04,27.56,27.92,382900,21.3138112402664,21.5520832014811,21.1831459712132,21.4598488939141,498166.042680375,0.0,1.0
2006-12-01,27.31,27.88,26.94,27.72,364400,20.990991163782,21.4291041247251,20.7066020487839,21.3061250479691,474096.907685371,0.0,1.0
2006-12-04,27.66,27.91,27.33,27.35,255300,21.2600078941857,21.4521627016168,21.0063635483765,21.021735932971,332154.062931051,0.0,1.0
2006-12-05,27.31,27.79,27.0,27.79,420500,20.990991163782,21.3599283940499,20.7527192025674,21.3599283940499,547084.933264815,0.0,1.0
2006-12-06,27.14,27.39,27.01,27.37,272000,20.8603258947288,21.05248070216,20.7604053948646,21.0371083175655,353881.336142758,0.0,1.0
2006-12-07,27.06,27.43,26.87,27.16,316400,20.7988363563508,21.083225471349,20.6527987027031,20.8756982793233,411647.260130767,0.0,1.0
2006-12-08,26.92,27.1,26.4175,27.1,431500,20.6912296641894,20.8295811255398,20.3049985012527,20.8295811255398,561396.310829411,0.0,1.0
2006-12-11,26.98,27.37,26.84,26.84,318500,20.7373468179729,21.0371083175655,20.6297401258114,20.6297401258114,414379.43221128,0.0,1.0
2006-12-12,26.81,27.27,26.48,27.04,383300,20.6066815489197,20.960246394593,20.3530372031105,20.7834639717563,498686.456409995,0.0,1.0
2006-12-13,27.3,27.52,26.92,27.01,430100,20.9833049714848,21.1524012020242,20.6912296641894,20.7604053948646,559574.862775735,0.0,1.0
2006-12-14,27.05,27.84,27.05,27.4,255500,20.7911501640536,21.3983593555361,20.7911501640536,21.0601668944572,332414.269795862,0.0,1.0
2006-12-15,26.9,27.11,26.77,27.04,605700,20.6758572795949,20.8372673178371,20.5759367797307,20.7834639717563,788036.490079662,0.0,1.0
2006-12-18,26.7,27.05,26.59,27.0,213100,20.5221334336499,20.7911501640536,20.4375853183802,20.7527192025674,277250.414455963,0.0,1.0
2006-12-19,27.07,27.26,26.58,26.58,339600,20.8065225486481,20.9525602022958,20.429899126083,20.429899126083,441831.256448825,0.0,1.0
2006-12-20,27.18,27.63,27.05,27.16,331900,20.8910706639178,21.2369493172939,20.7911501640536,20.8756982793233,431813.292153608,0.0,1.0
2006-12-21,27.07,27.41,26.97,27.06,220000,20.8065225486481,21.0678530867545,20.7296606256756,20.7988363563508,286227.551291936,0.0,1.0
2006-12-22,26.95,27.4,26.77,27.16,126700,20.7142882410811,21.0601668944572,20.5759367797307,20.8756982793233,164841.048857674,0.0,1.0
2006-12-26,27.14,27.4,26.94,27.02,279600,20.8603258947288,21.0601668944572,20.7066020487839,20.7680915871618,363769.19700557,0.0,1.0
2006-12-27,27.37,27.57,27.12,27.24,239500,21.0371083175655,21.1908321635104,20.8449535101343,20.9371878177013,311597.720610994,0.0,1.0
2006-12-28,27.28,27.49,27.12,27.32,186900,20.9679325868903,21.1293426251325,20.8449535101343,20.9986773560793,243163.31516574,0.0,1.0
2006-12-29,26.73,27.29,26.7,27.2,287000,20.5451920105417,20.9756187791875,20.5221334336499,20.9064430485123,373396.851003571,0.0,1.0
2007-01-03,26.06,26.7,25.7,26.61,908000,20.0302171266261,20.5221334336499,19.7535142039252,20.4529577029747,1181339.16624127,0.0,1.0
2007-01-04,26.5,26.62,25.97,26.0,851300,20.368409587705,20.460643895272,19.9610413959509,19.9840999728426,1107570.52006739,0.0,1.0
2007-01-05,26.17,26.7,25.98,26.51,343500,20.1147652418958,20.5221334336499,19.9687275882481,20.3760957800022,446905.290312638,0.0,1.0
2007-01-08,26.09,26.3,25.64,26.19,483100,20.0532757035179,20.2146857417601,19.7073970501417,20.1301376264903,628529.68195061,0.0,1.0
2007-01-09,26.24,26.32,25.94,26.09,346000,20.1685685879766,20.2300581263545,19.9379828190592,20.0532757035179,450157.876122772,0.0,1.0
2007-01-10,26.04,26.28,25.89,26.06,271100,20.0148447420316,20.1993133571656,19.8995518575729,20.0302171266261,352710.405251109,0.0,1.0
2007-01-11,26.06,26.84,25.97,26.09,767400,20.0302171266261,20.6297401258114,19.9610413959509,20.0532757035179,998413.740279237,0.0,1.0
2007-01-12,26.54,26.7958,26.0,26.0,517600,20.399154356894,20.5957671558576,19.9840999728426,19.9840999728426,673415.366130482,0.0,1.0
2007-01-16,26.76,26.97,26.54,26.54,471000,20.5682505874334,20.7296606256756,20.399154356894,20.399154356894,612787.166629555,0.0,1.0
2007-01-17,26.43,26.94,26.39,26.8,634700,20.3146062416243,20.7066020487839,20.2838614724353,20.5989953566224,825766.485477235,0.0,1.0
2007-01-18,25.83,26.46,25.83,26.34,503100,19.8534347037894,20.337664818516,19.8534347037894,20.245430510949,654550.368431697,0.0,1.0
2007-01-19,25.82,25.85,25.63,25.74,310900,19.8457485114922,19.8688070883839,19.6997108578445,19.7842589731142,404491.571348468,0.0,1.0
2007-01-22,25.7,26.0,25.4008,25.9,382900,19.7535142039252,19.9840999728426,19.5235433303916,19.9072380498702,498166.042680375,0.0,1.0
2007-01-23,25.75,25.89,25.4,25.6,403800,19.7919451654115,19.8995518575729,19.5229284350078,19.6766522809527,525357.660053107,0.0,1.0
2007-01-24,24.53,25.25,24.26,25.19,1615400,18.8542297051473,19.4076355505491,18.6467025131216,19.3615183967656,2101690.84707725,0.0,1.0
2007-01-25,24.27,24.64,24.08,24.59,1100800,18.6543887054189,18.938777820417,18.5083510517712,18.9003468589308,1432178.58391892,0.0,1.0
2007-01-26,24.8,25.4,24.64,24.65,1636300,19.061756897173,19.5229284350078,18.938777820417,18.9464640127143,2128882.46444998,0.0,1.0
2007-01-29,24.76,25.01,24.59,24.61,996200,19.031012127984,19.2231669354152,18.9003468589308,18.9157192435253,1296090.39362285,0.0,1.0
2007-01-30,24.98,25.03,24.71,24.71,969000,19.2001083585234,19.2385393200097,18.9925811664978,18.9925811664978,1260702.26000858,0.0,1.0
2007-01-31,25.08,25.3,24.71,24.89,673800,19.2769702814959,19.4460665120353,18.9925811664978,19.1309326278482,876636.927547758,0.0,1.0
2007-02-01,25.28,25.4,24.9,25.1,282100,19.4306941274408,19.5229284350078,19.1386188201454,19.2923426660904,367021.782815707,0.0,1.0
2007-02-02,25.15,25.32,25.03,25.08,406600,19.3307736275766,19.4614388966298,19.2385393200097,19.2769702814959,529000.556160461,0.0,1.0
2007-02-05,24.5,24.69,24.42,24.69,772900,18.8311711282556,18.9772087819033,18.7696815898776,18.9772087819033,1005569.42906153,0.0,1.0
2007-02-06,24.68,24.83,24.5,24.54,1003600,18.969522589606,19.0848154740647,18.8311711282556,18.8619158974445,1305718.04762085,0.0,1.0
2007-02-07,24.84,24.9,24.62,24.79,513200,19.092501666362,19.1386188201454,18.9234054358225,19.0540707048757,667690.815104643,0.0,1.0
2007-02-08,25.15,25.22,24.75,24.75,542700,19.3307736275766,19.3845769736574,19.0233259356867,19.0233259356867,706071.327664246,0.0,1.0
2007-02-09,24.72,25.16,24.62,25.05,514300,19.000267358795,19.3384598198739,18.9234054358225,19.2539117046042,669121.952861104,0.0,1.0
2007-02-12,24.72,24.81,24.39,24.65,600600,19.000267358795,19.0694430894702,18.7466230129858,18.9464640127143,781401.215026986,0.0,1.0
2007-02-13,25.06,25.2,24.77,24.77,386400,19.2615978969014,19.3692045890629,19.0386983202812,19.0386983202812,502719.662814565,0.0,1.0
2007-02-14,25.07,25.35,24.98,25.16,369100,19.2692840891986,19.4844974735216,19.2001083585234,19.3384598198739,480211.769008427,0.0,1.0
2007-02-15,25.38,25.48,25.13,25.17,487600,19.5075560504133,19.5844179733858,19.3154012429821,19.3461460121711,634384.336408856,0.0,1.0
2007-02-16,25.49,25.54,25.09,25.38,514100,19.592104165683,19.6305351271693,19.2846564737931,19.5075560504133,668861.745996294,0.0,1.0
2007-02-20,25.16,25.77,25.07,25.39,1079200,19.3384598198739,19.807317550006,19.2692840891986,19.5152422427106,1404076.24251935,0.0,1.0
2007-02-21,25.63,25.69,24.72,24.72,607200,19.6997108578445,19.745828011628,19.000267358795,19.000267358795,789988.041565744,0.0,1.0
2007-02-22,25.58,25.85,25.34,25.65,470200,19.6612798963583,19.8688070883839,19.4768112812243,19.715083242439,611746.33917031,0.0,1.0
2007-02-23,25.51,25.61,25.31,25.48,407600,19.6074765502775,19.68433847325,19.4537527043326,19.5844179733858,530301.590484516,0.0,1.0
2007-02-26,25.35,25.75,25.19,25.45,380700,19.4844974735216,19.7919451654115,19.3615183967656,19.561359396494,495303.767167455,0.0,1.0
2007-02-27,24.34,25.26,24.25,25.16,686600,18.7081920514996,19.4153217428463,18.6390163208244,19.3384598198739,893290.166895653,0.0,1.0
2007-02-28,24.66,24.87,24.08,24.29,837700,18.9541502050115,19.1155602432537,18.5083510517712,18.6697610900134,1089876.45326025,0.0,1.0
2007-03-01,24.75,24.95,24.02,24.31,683000,19.0233259356867,19.1770497816317,18.4622338979877,18.6851334746079,888606.443329059,0.0,1.0
2007-03-02,24.47,24.89,24.42,24.65,592800,18.8081125513638,19.1309326278482,18.7696815898776,18.9464640127143,771253.147299364,0.0,1.0
2007-03-05,24.24,24.79,24.21,24.21,488800,18.6313301285271,19.0540707048757,18.6082715516354,18.6082715516354,635945.577597722,0.0,1.0
2007-03-06,24.68,24.79,24.355,24.43,332400,18.969522589606,19.0540707048757,18.7197213399455,18.7773677821748,432463.809315635,0.0,1.0
2007-03-07,24.38,24.65,24.34,24.61,536900,18.7389368206886,18.9464640127143,18.7081920514996,18.9157192435253,698525.32858473,0.0,1.0
2007-03-08,24.47,24.75,24.12,24.46,680600,18.8081125513638,19.0233259356867,18.5390958209602,18.8004263590666,885483.960951328,0.0,1.0
2007-03-09,24.54,24.7,24.27,24.49,397700,18.8619158974445,18.9848949742005,18.6543887054189,18.8234849359583,517421.350676379,0.0,1.0
2007-03-12,24.66,24.86,24.47,24.47,549100,18.9541502050115,19.1078740509565,18.8081125513638,18.8081125513638,714397.947338193,0.0,1.0
2007-03-13,24.36,24.61,24.24,24.5,674500,18.7235644360941,18.9157192435253,18.6313301285271,18.8311711282556,877547.651574596,0.0,1.0
2007-03-14,24.71,24.77,24.15,24.32,883600,18.9925811664978,19.0386983202812,18.5621543978519,18.6928196669051,1149593.92873434,0.0,1.0
2007-03-15,24.85,24.97,24.61,24.74,383900,19.1001878586592,19.1924221662262,18.9157192435253,19.0156397433895,499467.077004429,0.0,1.0
2007-03-16,24.58,25.1,24.55,24.84,809900,18.8926606666335,19.2923426660904,18.8696020897418,19.092501666362,1053707.69905154,0.0,1.0
2007-03-19,24.95,25.07,24.67,24.68,542100,19.1770497816317,19.2692840891986,18.9618363973088,18.969522589606,705290.707069812,0.0,1.0
2007-03-20,24.83,25.02,24.66,24.85,554800,19.0848154740647,19.2308531277124,18.9541502050115,19.1001878586592,721813.842985302,0.0,1.0
2007-03-21,25.05,25.13,24.63,24.79,651000,19.2539117046042,19.3154012429821,18.9310916281198,19.0540707048757,846973.344959319,0.0,1.0
2007-03-22,24.98,25.12,24.93,25.11,327200,19.2001083585234,19.3077150506849,19.1616773970372,19.3000288583876,425698.430830553,0.0,1.0
2007-03-23,24.93,25.14,24.92,25.0,394000,19.1616773970372,19.3230874352794,19.1539912047399,19.2154807431179,512607.523677377,0.0,1.0
2007-03-26,25.31,25.32,24.85,25.06,341500,19.4537527043326,19.4614388966298,19.1001878586592,19.2615978969014,444303.221664528,0.0,1.0
2007-03-27,25.23,25.25,24.81,25.22,723100,19.3922631659546,19.4076355505491,19.0694430894702,19.3845769736574,940777.919723633,0.0,1.0
2007-03-28,25.28,25.41,24.86,25.11,617100,19.4306941274408,19.5306146273051,19.1078740509565,19.3000288583876,802868.281373883,0.0,1.0
2007-03-29,24.92,25.4,24.7,25.35,501100,19.1539912047399,19.5229284350078,18.9848949742005,19.4844974735216,651948.299783589,0.0,1.0
2007-03-30,25.02,25.16,24.79,25.01,406900,19.2308531277124,19.3384598198739,19.0540707048757,19.2231669354152,529390.866457677,0.0,1.0
2007-04-02,24.99,25.15,24.99,25.13,438600,19.2077945508207,19.3307736275766,19.2077945508207,19.3154012429821,570633.654530196,0.0,1.0
2007-04-03,25.09,25.1,24.77,24.99,469900,19.2846564737931,19.2923426660904,19.0386983202812,19.2077945508207,611356.028873096,0.0,1.0
2007-04-04,25.02,25.15,24.8899,25.09,354600,19.2308531277124,19.3307736275766,19.1308557659252,19.2846564737931,461346.77130964,0.0,1.0
2007-04-05,25.02,25.2,24.99,25.09,315200,19.2308531277124,19.3692045890629,19.2077945508207,19.2846564737931,410086.018941902,0.0,1.0
2007-04-09,24.84,25.09,24.69,25.09,435200,19.092501666362,19.2846564737931,18.9772087819033,19.2846564737931,566210.137828411,0.0,1.0
2007-04-10,24.91,24.97,24.67,24.78,374200,19.1463050124427,19.1924221662262,18.9618363973088,19.0463845125785,486847.044061103,0.0,1.0
2007-04-11,24.68,24.85,24.57,24.85,600000,18.969522589606,19.1001878586592,18.8849744743363,19.1001878586592,780620.594432554,0.0,1.0
2007-04-12,24.89,24.89,24.45,24.68,752800,19.1309326278482,19.1309326278482,18.7927401667693,18.969522589606,979418.639148044,0.0,1.0
2007-04-13,25.11,25.12,24.82,24.93,288100,19.3000288583876,19.3077150506849,19.0771292817675,19.1616773970372,374827.988760032,0.0,1.0
2007-04-16,25.54,25.54,25.18,25.18,358800,19.6305351271693,19.6305351271693,19.3538322044684,19.3538322044684,466811.115470666,0.0,1.0
2007-04-17,25.88,26.03,25.37,25.51,890300,19.8918656652757,20.0071585497344,19.4998698581161,19.6074765502775,1158310.8587055,0.0,1.0
2007-04-18,25.37,25.91,25.35,25.75,576100,19.4998698581161,19.9149242421674,19.4844974735216,19.7919451654115,749525.874087656,0.0,1.0
2007-04-19,25.39,25.57,25.02,25.32,396800,19.5152422427106,19.653593704061,19.2308531277124,19.4614388966298,516250.419784728,0.0,1.0
2007-04-20,26.01,26.29,25.52,25.61,645200,19.9917861651399,20.2069995494628,19.6151627425748,19.68433847325,839427.345879806,0.0,1.0
2007-04-23,25.55,25.89,25.48,25.75,622300,19.6382213194665,19.8995518575729,19.5844179733858,19.7919451654115,809633.659858964,0.0,1.0
2007-04-24,25.87,25.94,25.43,25.77,496100,19.8841794729784,19.9379828190592,19.5459870118995,19.807317550006,645443.128163317,0.0,1.0
2007-04-25,27.01,27.9,25.88,26.05,1432700,20.7604053948646,21.4444765093196,19.8918656652757,20.0225309343289,1863991.87607253,0.0,1.0
2007-04-26,26.79,27.14,26.74,26.95,630200,20.5913091643252,20.8603258947288,20.5528782028389,20.7142882410811,819911.831018991,0.0,1.0
2007-04-27,26.77,26.96,26.39,26.59,811400,20.5759367797307,20.7219744333784,20.2838614724353,20.4375853183802,1055659.25053762,0.0,1.0
2007-04-30,26.78,27.01,26.67,26.84,799300,20.5836229720279,20.7604053948646,20.4990748567582,20.6297401258114,1039916.73521657,0.0,1.0
2007-05-01,26.89,27.19,26.69,26.75,666100,20.6681710872976,20.898756856215,20.5144472413527,20.5605643951362,866618.963252541,0.0,1.0
2007-05-02,27.02,27.2,26.51,26.99,375600,20.7680915871618,20.9064430485123,20.3760957800022,20.7450330102701,488668.49211478,0.0,1.0
2007-05-03,27.11,27.18,26.43,26.97,612600,20.8372673178371,20.8910706639178,20.3146062416243,20.7296606256756,797013.626915636,0.0,1.0
2007-05-04,27.96,27.97,26.97,26.97,751200,21.4905936631031,21.4982798554003,20.7296606256756,20.7296606256756,977336.984229557,0.0,1.0
2007-05-07,27.26,27.87,27.23,27.87,520500,20.9525602022958,21.4214179324279,20.929501625404,21.4214179324279,677188.36567024,0.0,1.0
2007-05-08,27.56,27.66,26.88,27.15,745400,21.1831459712132,21.2600078941857,20.6604848950004,20.8680120870261,969790.985150042,0.0,1.0
2007-05-09,27.56,27.71,27.22,27.41,506000,21.1831459712132,21.2984388556719,20.9218154331068,21.0678530867545,658323.367971453,0.0,1.0
2007-05-10,27.16,27.57,26.97,27.37,385800,20.8756982793233,21.1908321635104,20.7296606256756,21.0371083175655,501939.042220132,0.0,1.0
2007-05-11,27.51,27.61,26.87,27.14,220200,21.144715009727,21.2215769326994,20.6527987027031,20.8603258947288,286487.758156747,0.0,1.0
2007-05-14,26.98,27.63,26.88,27.51,464500,20.7373468179729,21.2369493172939,20.6604848950004,21.144715009727,604330.443523201,0.0,1.0
2007-05-15,26.99,27.52,26.84,26.84,454000,20.7450330102701,21.1524012020242,20.6297401258114,20.6297401258114,590669.583120632,0.0,1.0
2007-05-16,27.2,27.21,26.88,27.02,222100,20.9064430485123,20.9141292408095,20.6604848950004,20.7680915871618,288959.72337245,0.0,1.0
2007-05-17,27.11,27.27,26.94,27.11,210100,20.8372673178371,20.960246394593,20.7066020487839,20.8372673178371,273347.311483799,0.0,1.0
2007-05-18,27.07,27.19,26.58,27.07,353900,20.8065225486481,20.898756856215,20.429899126083,20.8065225486481,460436.047282801,0.0,1.0
2007-05-21,27.22,27.35,26.82,27.02,372100,20.9218154331068,21.021735932971,20.6143677412169,20.7680915871618,484114.871980589,0.0,1.0
2007-05-22,27.49,27.67,27.17,27.27,418500,21.1293426251325,21.2676940864829,20.8833844716206,20.960246394593,544482.864616705,0.0,1.0
2007-05-23,27.58,27.7,27.17,27.55,430200,21.1985183558077,21.2907526633747,20.8833844716206,21.1754597789159,559704.966208141,0.0,1.0
2007-05-24,26.81,27.56,26.74,27.49,578300,20.6066815489197,21.1831459712132,20.5528782028389,21.1293426251325,752388.149600575,0.0,1.0
2007-05-25,27.23,27.28,26.54,26.72,342400,20.929501625404,20.9679325868903,20.399154356894,20.5375058182444,445474.152556178,0.0,1.0
2007-05-29,26.99,27.28,26.92,27.11,588600,20.7450330102701,20.9679325868903,20.6912296641894,20.8372673178371,765788.803138335,0.0,1.0
2007-05-30,27.38,27.41,26.51,26.82,811800,21.0447945098627,21.0678530867545,20.3760957800022,20.6143677412169,1056179.66426725,0.0,1.0
2007-05-31,27.8,28.02,27.35,27.41,630100,21.3676145863471,21.5367108168866,21.021735932971,21.0678530867545,819781.727586588,0.0,1.0
2007-06-01,28.22,28.22,27.8,27.93,514100,21.6904346628315,21.6904346628315,21.3676145863471,21.4675350862113,668861.745996293,0.0,1.0
2007-06-04,27.83,28.22,27.72,28.18,571800,21.3906731632389,21.6904346628315,21.3061250479691,21.6596898936425,743931.426494222,0.0,1.0
2007-06-05,27.38,27.85,27.0,27.78,493200,21.0447945098627,21.4060455478334,20.7527192025674,21.3522422017526,641670.128623561,0.0,1.0
2007-06-06,27.15,27.4,26.97,27.21,388100,20.8680120870261,21.0601668944572,20.7296606256756,20.9141292408095,504931.421165456,0.0,1.0
2007-06-07,26.54,27.19,26.52,27.0,652800,20.399154356894,20.898756856215,20.3837819722995,20.7527192025674,849315.206742618,0.0,1.0
2007-06-08,26.87,26.99,26.27,26.51,362600,20.6527987027031,20.7450330102701,20.1916271648683,20.3760957800022,471755.045902074,0.0,1.0
2007-06-11,26.67,26.92,26.49,26.76,408400,20.4990748567582,20.6912296641894,20.3607233954077,20.5682505874334,531342.417943758,0.0,1.0
2007-06-12,26.66,27.03,26.479,26.51,512600,20.4913886644609,20.7757777794591,20.3522685838808,20.3760957800022,666910.194510213,0.0,1.0
2007-06-13,27.03,27.14,26.64,26.64,459000,20.7757777794591,20.8603258947288,20.4760162798665,20.4760162798665,597174.754740904,0.0,1.0
2007-06-14,27.02,27.25,26.92,27.07,283900,20.7680915871618,20.9448740099985,20.6912296641894,20.8065225486481,369363.644599004,0.0,1.0
2007-06-15,26.97,27.41,26.97,27.32,596700,20.7296606256756,21.0678530867545,20.7296606256756,20.9986773560793,776327.181163175,0.0,1.0
2007-06-18,27.12,27.22,26.88,27.05,300900,20.8449535101343,20.9218154331068,20.6604848950004,20.7911501640536,391481.228107926,0.0,1.0
2007-06-19,27.16,27.28,26.9,27.07,291700,20.8756982793233,20.9679325868903,20.6758572795949,20.8065225486481,379511.712326627,0.0,1.0
2007-06-20,26.46,27.16,26.44,27.16,337900,20.337664818516,20.8756982793233,20.3222924339215,20.8756982793233,439619.498097933,0.0,1.0
2007-06-21,26.89,26.97,26.16,26.35,360200,20.6681710872976,20.7296606256756,20.1070790495986,20.2531167032463,468632.563524344,0.0,1.0
2007-06-22,26.49,27.1,26.18,26.8,1250100,20.3607233954077,20.8295811255398,20.1224514341931,20.5989953566224,1626423.00850023,0.0,1.0
2007-06-25,26.24,26.82,26.14,26.41,416700,20.1685685879766,20.6143677412169,20.0917066650041,20.2992338570298,542141.002833408,0.0,1.0
2007-06-26,26.35,26.69,26.14,26.3,665100,20.2531167032463,20.5144472413527,20.0917066650041,20.2146857417601,865317.928928485,0.0,1.0
2007-06-27,26.31,26.38,26.06,26.16,534400,20.2223719340573,20.276175280138,20.0302171266261,20.1070790495986,695272.742774594,0.0,1.0
2007-06-28,26.63,26.9,26.25,26.35,433100,20.4683300875692,20.6758572795949,20.1762547802738,20.2531167032463,563477.965747899,0.0,1.0
2007-06-29,26.51,26.95,26.46,26.72,430100,20.3760957800022,20.7142882410811,20.337664818516,20.5375058182444,559574.862775737,0.0,1.0
2007-07-02,26.58,26.96,26.54,26.65,463800,20.429899126083,20.7219744333784,20.399154356894,20.4837024721637,603419.719496363,0.0,1.0
2007-07-03,26.52,26.85,26.41,26.7,258900,20.3837819722995,20.6374263181086,20.2992338570298,20.5221334336499,336837.786497647,0.0,1.0
2007-07-05,26.5,26.99,26.14,26.55,440200,20.368409587705,20.7450330102701,20.0917066650041,20.4068405491912,572715.309448683,0.0,1.0
2007-07-06,26.67,26.8,26.36,26.43,460400,20.4990748567582,20.5989953566224,20.2608028955435,20.3146062416243,598996.20279458,0.0,1.0
2007-07-09,26.55,26.69,26.45,26.69,380100,20.4068405491912,20.5144472413527,20.3299786262188,20.5144472413527,494523.146573024,0.0,1.0
2007-07-10,26.44,26.75,26.01,26.59,428700,20.3222924339215,20.5605643951362,19.9917861651399,20.4375853183802,557753.41472206,0.0,1.0
2007-07-11,26.38,26.45,26.22,26.4,346300,20.276175280138,20.3299786262188,20.1531962033821,20.2915476647325,450548.18641999,0.0,1.0
2007-07-12,27.09,27.09,26.28,26.3,378200,20.8218949332426,20.8218949332426,20.1993133571656,20.2146857417601,492051.181357319,0.0,1.0
2007-07-13,26.83,27.149,26.71,27.06,235900,20.6220539335141,20.8672434677963,20.5298196259472,20.7988363563508,306913.9970444,0.0,1.0
2007-07-16,26.65,26.93,26.53,26.71,109226,20.4837024721637,20.6989158564866,20.3914681645967,20.5298196259472,142106.77507915,0.0,1.0
2007-07-17,26.6,26.86,26.55,26.83,153111,20.4452715106775,20.6451125104059,20.4068405491912,20.6220539335141,199202.666390271,0.0,1.0
2007-07-18,26.54,26.62,26.12,26.41,234400,20.399154356894,20.460643895272,20.0763342804096,20.2992338570298,304962.445558317,0.0,1.0
2007-07-19,26.37,26.86,26.14,26.64,355600,20.2684890878408,20.6451125104059,20.0917066650041,20.4760162798665,462647.805633693,0.0,1.0
2007-07-20,25.79,26.38,25.67,26.31,379400,19.8226899346004,20.276175280138,19.7304556270335,20.2223719340573,493612.422546186,0.0,1.0
2007-07-23,25.9,26.54,25.63,25.78,325800,19.9072380498702,20.399154356894,19.6997108578445,19.8150037423032,423876.982776876,0.0,1.0
2007-07-24,25.04,25.72,24.97,25.59,382900,19.2462255123069,19.7688865885197,19.1924221662262,19.6689660886555,498166.042680375,0.0,1.0
2007-07-25,26.78,27.26,26.18,26.3,1400300,20.5836229720279,20.9525602022958,20.1224514341931,20.2146857417601,1821838.36397318,0.0,1.0
2007-07-26,24.97,26.52,24.9,26.36,897800,19.1924221662262,20.3837819722995,19.1386188201454,20.2608028955435,1168068.61613591,0.0,1.0
2007-07-27,24.37,25.75,24.17,25.02,850900,18.7312506283913,19.7919451654115,18.5775267824464,19.2308531277124,1107050.10633777,0.0,1.0
2007-07-30,24.58,24.95,24.0,24.37,657400,18.8926606666335,19.1770497816317,18.4468615133932,18.7312506283913,855299.96463327,0.0,1.0
2007-07-31,25.02,25.47,24.35,24.78,880300,19.2308531277124,19.5767317810885,18.7158782437969,19.0463845125785,1145300.51546496,0.0,1.0
2007-08-01,25.66,25.7,24.39,24.9,1071500,19.7227694347362,19.7535142039252,18.7466230129858,19.1386188201454,1394058.27822414,0.0,1.0
2007-08-02,25.56,26.14,25.49,25.68,1350600,19.6459075117638,20.0917066650041,19.592104165683,19.7381418193307,1757176.95806768,0.0,1.0
2007-08-03,23.99,25.77,23.97,25.59,843900,18.439175321096,19.807317550006,18.4238029365015,19.6689660886555,1097942.86606938,0.0,1.0
2007-08-06,24.23,24.62,23.93,24.09,889000,18.6236439362299,18.9234054358225,18.3930581673125,18.5160372440684,1156619.51408423,0.0,1.0
2007-08-07,23.8,24.35,23.56,24.17,1104700,18.2931376674483,18.7158782437969,18.1086690523143,18.5775267824464,1437252.61778273,0.0,1.0
2007-08-08,21.35,24.01,20.59,23.85,2274500,16.4100205546227,18.4545477056904,15.8258699400319,18.3315686289345,2959202.57006141,0.0,1.0
2007-08-09,20.96,21.47,19.64,20.66,3738200,16.1102590550301,16.5022548621897,15.0956816717934,15.8796732861126,4863526.51017961,0.0,1.0
2007-08-10,22.01,23.13,20.5,20.69,2149900,16.917309246241,17.7781627835327,15.7566942093567,15.9027318630044,2797093.69328425,0.0,1.0
2007-08-13,22.76,23.11,21.68,22.11,1641900,17.4937736685346,17.7627903989382,16.6636649004319,16.9941711692135,2136168.25666468,0.0,1.0
2007-08-14,22.44,23.05,22.44,22.76,882700,17.2478155150226,17.7166732451547,17.2478155150226,17.4937736685346,1148422.9978427,0.0,1.0
2007-08-15,22.52,23.27,22.36,22.43,1131800,17.3093050534006,17.8857694756942,17.1863259766447,17.2401293227254,1472510.64796461,0.0,1.0
2007-08-16,22.73,23.08,22.21,22.45,971100,17.4707150916428,17.7397318220465,17.071033092186,17.2555017073199,1263434.43208909,0.0,1.0
2007-08-17,23.11,23.74,22.32,23.65,1199300,17.7627903989382,18.2470205136648,17.1555812074557,18.1778447829895,1560330.46483827,0.0,1.0
2007-08-20,23.1,23.7,22.9,23.12,870600,17.755104206641,18.2162757444758,17.601380360696,17.7704765912355,1132680.48252163,0.0,1.0
2007-08-21,23.25,23.57,22.98,22.98,691700,17.8703970910997,18.1163552446116,17.662869899074,17.662869899074,899925.441948327,0.0,1.0
2007-08-22,23.43,23.94,23.34,23.44,890400,18.0087485524501,18.4007443596097,17.9395728217749,18.0164347447474,1158440.96213791,0.0,1.0
2007-08-23,23.5,23.69,23.35,23.55,590800,18.0625518985308,18.2085895521785,17.9472590140721,18.1009828600171,768651.078651257,0.0,1.0
2007-08-24,23.82,23.84,23.27,23.42,368100,18.3085100520428,18.3238824366372,17.8857694756942,18.0010623601529,478910.734684371,0.0,1.0
2007-08-27,23.78,23.97,23.4745,23.77,290900,18.2777652828538,18.4238029365015,18.0429521081729,18.2700790905565,378470.884867382,0.0,1.0
2007-08-28,23.07,23.78,23.07,23.56,393300,17.7320456297492,18.2777652828538,17.7320456297492,18.1086690523143,511696.799650539,0.0,1.0
2007-08-29,23.48,23.52,22.9,23.17,429500,18.0471795139363,18.0779242831253,17.601380360696,17.8089075527217,558794.242181305,0.0,1.0
2007-08-30,23.35,23.66,22.85,23.24,300200,17.9472590140721,18.1855309752868,17.5629493992098,17.8627108988024,390570.504081089,0.0,1.0
2007-08-31,23.12,23.65,23.06,23.57,315700,17.7704765912355,18.1778447829895,17.724359437452,18.1163552446116,410736.536103928,0.0,1.0
2007-09-04,23.03,23.2,22.9,23.1,358800,17.7013008605602,17.8319661296134,17.601380360696,17.755104206641,466811.115470668,0.0,1.0
2007-09-05,22.83,23.14,22.78,22.89,465400,17.5475770146153,17.7858489758299,17.509146053129,17.5936941683988,605501.37441485,0.0,1.0
2007-09-06,22.64,22.87,22.24,22.87,577700,17.4015393609676,17.5783217838043,17.0940916690777,17.5783217838043,751607.529006143,0.0,1.0
2007-09-07,22.06,22.68,22.02,22.32,340600,16.9557402077272,17.4322841301566,16.9249954385383,17.1555812074557,443132.290772881,0.0,1.0
2007-09-10,21.78,22.26,21.6,22.11,383200,16.7405268234043,17.1094640536722,16.6021753620539,16.9941711692135,498556.352977592,0.0,1.0
2007-09-11,22.03,22.11,21.77,21.85,275300,16.9326816308355,16.9941711692135,16.7328406311071,16.7943301694851,358174.749412137,0.0,1.0
2007-09-12,21.94,22.08,21.74,21.99,530200,16.8635059001603,16.9711125923217,16.7097820542153,16.9019368616465,689808.398613566,0.0,1.0
2007-09-13,21.7,22.31,21.68,22.05,343100,16.6790372850264,17.1478950151584,16.6636649004319,16.94805401543,446384.876583014,0.0,1.0
2007-09-14,21.58,21.82,21.38,21.56,274000,16.5868029774594,16.7712715925933,16.4330791315144,16.5714305928649,356483.404790866,0.0,1.0
2007-09-17,21.5,21.72,21.47,21.48,612100,16.5253134390814,16.6944096696208,16.5022548621897,16.5099410544869,796363.109753611,0.0,1.0
2007-09-18,22.02,22.2,21.45,21.56,363400,16.9249954385383,17.0633468998887,16.4868824775952,16.5714305928649,472795.873361316,0.0,1.0
2007-09-19,22.27,22.49,22.04,22.07,440200,17.1171502459694,17.2862464765089,16.9403678231328,16.9634264000245,572715.309448685,0.0,1.0
2007-09-20,21.97,22.45,21.8,22.16,651000,16.886564477052,17.2555017073199,16.7558992079988,17.0326021306997,846973.344959322,0.0,1.0
2007-09-21,22.31,22.43,21.92,22.18,651600,17.1478950151584,17.2401293227254,16.8481335155658,17.0479745152942,847753.965553755,0.0,1.0
2007-09-24,22.15,22.25,21.87,22.25,571000,17.0249159384025,17.1017778613749,16.8097025540796,17.1017778613749,742890.599034979,0.0,1.0
2007-09-25,21.39,22.23,21.3,22.01,775200,16.4407653238117,17.0864054767805,16.3715895931365,16.917309246241,1008561.80800686,0.0,1.0
2007-09-26,21.52,21.62,21.18,21.45,448200,16.5406858236759,16.6175477466484,16.2793552855695,16.4868824775952,583123.584041118,0.0,1.0
2007-09-27,21.77,22.13,21.55,21.55,605800,16.7328406311071,17.009543553808,16.5637444005676,16.5637444005676,788166.593512068,0.0,1.0
2007-09-28,21.25,21.89,21.16,21.7,471600,16.3331586316502,16.825074938674,16.263982900975,16.6790372850264,613567.787223988,0.0,1.0
2007-10-01,21.36,21.41,21.1,21.2,698500,16.4177067469199,16.4561377084062,16.2178657471915,16.294727670164,908772.475351901,0.0,1.0
2007-10-02,21.69,21.75,21.31,21.4,244000,16.6713510927291,16.7174682465126,16.3792757854337,16.4484515161089,317452.375069239,0.0,1.0
2007-10-03,20.7,21.77,20.5,21.58,1289200,15.9104180553016,16.7328406311071,15.7566942093567,16.5868029774594,1677293.45057075,0.0,1.0
2007-10-04,20.72,21.09,20.66,20.73,539900,15.9257904398961,16.2101795548943,15.8796732861126,15.9334766321934,702428.431556894,0.0,1.0
2007-10-05,20.9,21.0,20.76,20.88,480400,16.0641419012466,16.1410038242191,15.9565352090851,16.0487695166521,625016.889275664,0.0,1.0
2007-10-08,21.05,21.1,20.91,20.97,351400,16.1794347857053,16.2178657471915,16.0718280935438,16.1179452473273,457183.461472665,0.0,1.0
2007-10-09,21.07,21.13,20.94,21.12,482300,16.1948071702998,16.2409243240833,16.0948866704356,16.233238131786,627488.854491367,0.0,1.0
2007-10-10,21.12,21.33,21.01,21.01,512000,16.233238131786,16.3946481700282,16.1486900165163,16.1486900165163,666129.57391578,0.0,1.0
2007-10-11,21.19,21.44,21.12,21.17,577800,16.2870414778667,16.4791962852979,16.233238131786,16.2716690932723,751737.632438552,0.0,1.0
2007-10-12,21.41,21.54,21.17,21.17,420900,16.4561377084062,16.5560582082704,16.2716690932723,16.2716690932723,547605.346994436,0.0,1.0
2007-10-15,21.05,21.43,20.98,21.37,532900,16.1794347857053,16.4715100930007,16.1256314396246,16.4253929392172,693321.191288513,0.0,1.0
2007-10-16,20.24,21.04,20.24,20.96,826400,15.5568532096283,16.171748593408,15.5568532096283,16.1102590550301,1075174.76539844,0.0,1.0
2007-10-17,20.02,20.52,19.85,20.33,864400,15.3877569790888,15.7720665939512,15.2570917100356,15.6260289403035,1124614.0697125,0.0,1.0
2007-10-18,20.35,20.59,19.88,19.88,854200,15.641401324898,15.8258699400319,15.2801502869274,15.2801502869274,1111343.51960714,0.0,1.0
2007-10-19,20.06,20.47,20.04,20.35,576400,15.4185017482778,15.733635632465,15.4031293636833,15.641401324898,749916.184384874,0.0,1.0
2007-10-22,20.39,20.47,19.75,19.89,739600,15.672146094087,15.733635632465,15.1802297870632,15.2878364792246,962244.986070527,0.0,1.0
2007-10-23,20.63,20.94,20.41,20.49,795200,15.8566147092209,16.0948866704356,15.6875184786815,15.7490080170594,1034582.49448794,0.0,1.0
2007-10-24,21.25,21.78,20.09,20.09,1397300,16.3331586316502,16.7405268234043,15.4415603251696,15.4415603251696,1817935.26100102,0.0,1.0
2007-10-25,21.0,21.97,20.74,21.47,861900,16.1410038242191,16.886564477052,15.9411628244906,16.5022548621897,1121361.48390236,0.0,1.0
2007-10-26,20.99,21.08,20.0,20.0,863800,16.1333176319218,16.202493362597,15.3723845944943,15.3723845944943,1123833.44911807,0.0,1.0
2007-10-29,20.55,21.1,20.31,20.98,796500,15.7951251708429,16.2178657471915,15.610656555709,16.1256314396246,1036273.83910922,0.0,1.0
2007-10-30,20.3,20.95,20.29,20.55,781000,15.6029703634117,16.1025728627328,15.5952841711145,15.7951251708429,1016107.80708638,0.0,1.0
2007-10-31,20.53,20.54,20.15,20.35,1211800,15.7797527862484,15.7874389785457,15.487677478953,15.641401324898,1576593.39388895,0.0,1.0
2007-11-01,19.3,20.55,19.26,20.15,1016900,14.834351133687,15.7951251708429,14.803606364498,15.487677478953,1323021.80413078,0.0,1.0
2007-11-02,19.4,19.69,19.24,19.35,699500,14.9112130566595,15.1341126332797,14.7882339799035,14.8727820951733,910073.509675952,0.0,1.0
2007-11-05,19.13,19.44,19.0,19.31,462500,14.7036858646338,14.9419578258485,14.6037653647696,14.8420373259843,601728.374875095,0.0,1.0
2007-11-06,19.2,19.22,19.0,19.15,716500,14.7574892107146,14.7728615953091,14.6037653647696,14.7190582492283,932191.093184872,0.0,1.0
2007-11-07,19.2,19.25,18.97,18.97,1094300,14.7574892107146,14.7959201722008,14.5807067878779,14.5807067878779,1423721.86081257,0.0,1.0
2007-11-08,19.24,19.31,18.95,19.3,851400,14.7882339799035,14.8420373259843,14.5653344032834,14.834351133687,1107700.6234998,0.0,1.0
2007-11-09,18.85,19.24,18.71,19.04,667600,14.4884724803109,14.7882339799035,14.3808657881495,14.6345101339586,868570.514738622,0.0,1.0
2007-11-12,18.81,19.27,18.75,18.87,583200,14.4577277111219,14.8112925567953,14.4116105573384,14.5038448649054,758763.217788443,0.0,1.0
2007-11-13,18.68,18.91,18.45,18.91,610600,14.3578072112577,14.5345896340944,14.181024788421,14.5345896340944,794411.558267529,0.0,1.0
2007-11-14,18.11,18.78,18.05,18.72,1283400,13.9196942503146,14.4346691342302,13.8735770965311,14.3885519804467,1669747.45149123,0.0,1.0
2007-11-15,17.7,18.15,17.54,18.12,1358900,13.6045603661275,13.9504390195036,13.4815812893715,13.9273804426119,1767975.54295733,0.0,1.0
2007-11-16,17.52,17.76,17.24,17.74,843500,13.466208904777,13.650677519911,13.2509955204541,13.6353051353165,1097422.45233977,0.0,1.0
2007-11-19,17.26,17.49,17.02,17.38,925000,13.2663679050486,13.4431503278853,13.0818992899147,13.3586022126156,1203456.74975019,0.0,1.0
2007-11-20,16.8,17.46,16.45,17.4,1320300,12.9128030593752,13.4200917509936,12.6437863289716,13.3739745972101,1717755.61804884,0.0,1.0
2007-11-21,16.78,17.0,16.65,16.75,842600,12.8974306747807,13.0665269053202,12.7975101749165,12.874372097889,1096251.52144812,0.0,1.0
2007-11-23,16.62,16.87,16.49,16.85,224900,12.7744515980248,12.966606405456,12.6745310981606,12.9512340208615,292602.619479802,0.0,1.0
2007-11-26,16.18,16.67,16.18,16.52,754800,12.4362591369459,12.812882559511,12.4362591369459,12.6975896750523,982020.707796154,0.0,1.0
2007-11-27,16.31,16.42,16.11,16.22,813300,12.5361796368101,12.6207277520798,12.3824557908652,12.4670039061349,1058131.21575333,0.0,1.0
2007-11-28,16.62,16.75,16.27,16.42,640300,12.7744515980248,12.874372097889,12.5054348676211,12.6207277520798,833052.27769194,0.0,1.0
2007-11-29,16.85,16.88,16.51,16.51,597200,12.9512340208615,12.9742925977532,12.6899034827551,12.6899034827551,776977.698325201,0.0,1.0
2007-11-30,16.57,16.97,16.32,16.97,1004200,12.7360206365386,13.0434683284284,12.5438658291074,13.0434683284284,1306498.66821528,0.0,1.0
2007-12-03,16.29,16.63,16.29,16.48,675500,12.5208072522156,12.782137790322,12.5208072522156,12.6668449058633,878848.685898653,0.0,1.0
2007-12-04,16.44,16.51,16.03,16.2,1072700,12.6361001366743,12.6899034827551,12.3209662524872,12.4516315215404,1395619.51941301,0.0,1.0
2007-12-05,16.47,16.63,16.25,16.4,913800,12.6591587135661,12.782137790322,12.4900624830266,12.6053553674854,1188885.16532078,0.0,1.0
2007-12-06,16.62,16.63,16.38,16.46,508800,12.7744515980248,12.782137790322,12.5899829828909,12.6514725212688,661966.264078805,0.0,1.0
2007-12-07,16.35,16.61,16.28,16.6,486100,12.5669244059991,12.7667654057275,12.5131210599184,12.7590792134303,632432.784922775,0.0,1.0
2007-12-10,16.51,16.54,16.3,16.36,572400,12.6899034827551,12.7129620596468,12.5284934445129,12.5746105982964,744712.047088655,0.0,1.0
2007-12-11,16.05,16.76,16.02,16.53,491300,12.3363386370817,12.8820582901863,12.31328006019,12.7052758673496,639198.163407856,0.0,1.0
2007-12-12,16.29,16.381,16.05,16.38,714400,12.5208072522156,12.5907516021206,12.3363386370817,12.5899829828909,929458.921104363,0.0,1.0
2007-12-13,16.38,16.64,16.13,16.32,629000,12.5899829828909,12.7898239826193,12.3978281754597,12.5438658291074,818350.589830125,0.0,1.0
2007-12-14,16.13,16.59,16.09,16.32,573800,12.3978281754597,12.7513930211331,12.3670834062707,12.5438658291074,746533.495142331,0.0,1.0
2007-12-17,15.93,16.2,15.74,16.02,562400,12.2441043295147,12.4516315215404,12.098066675867,12.31328006019,731701.703848116,0.0,1.0
2007-12-18,15.55,16.01,15.2,16.01,966100,11.9520290222193,12.3055938678927,11.6830122918157,12.3055938678927,1256929.26046882,0.0,1.0
2007-12-19,15.29,15.58,15.12,15.58,704300,11.7521880224909,11.9750875991111,11.6215227534377,11.9750875991111,916318.474431414,0.0,1.0
2007-12-20,15.09,15.21,14.79,14.91,769500,11.598464176546,11.6906984841129,11.3678784076286,11.4601127151955,1001145.91235975,0.0,1.0
2007-12-21,15.15,15.44,15.0,15.41,1245900,11.6445813303295,11.8674809069496,11.5292884458708,11.8444223300579,1620958.66433919,0.0,1.0
2007-12-24,15.49,15.56,15.1,15.2,277200,11.9059118684359,11.9597152145166,11.6061503688432,11.6830122918157,360646.714627839,0.0,1.0
2007-12-26,15.57,15.65,15.08,15.44,680900,11.9674014068138,12.0288909451918,11.5907779842487,11.8674809069496,885874.271248546,0.0,1.0
2007-12-27,15.22,15.63,15.19,15.57,500200,11.6983846764102,12.0135185605973,11.6753260995184,11.9674014068138,650777.368891938,0.0,1.0
2007-12-28,14.59,15.36,14.54,15.23,814000,11.2141545616836,11.8059913685716,11.1757236001974,11.7060708687074,1059041.93978017,0.0,1.0
2007-12-31,14.72,15.02,14.52,14.54,619100,11.3140750615478,11.5446608304652,11.1603512156029,11.1757236001974,805470.350021992,0.0,1.0
2008-01-02,14.29,14.78,14.11,14.72,487600,10.9835687927662,11.3601922153313,10.8452173314158,11.3140750615478,634384.336408856,0.0,1.0
2008-01-03,13.83,14.49,13.78,14.29,684100,10.6300039470928,11.1372926387111,10.5915729856066,10.9835687927662,890037.58108552,0.0,1.0
2008-01-04,13.12,13.85,13.12,13.75,610700,10.0842842939883,10.6453763316873,10.0842842939883,10.5685144087149,794541.661699933,0.0,1.0
2008-01-07,13.86,13.92,13.11,13.21,1191000,10.6530625239846,10.6991796777681,10.076598101691,10.1534600246635,1549531.87994862,0.0,1.0
2008-01-08,13.19,14.04,13.18,13.88,869300,10.138087640069,10.791413985335,10.1304014477718,10.6684349085791,1130989.13790037,0.0,1.0
2008-01-09,13.2,13.61,12.89,13.15,849600,10.1457738323663,10.4609077165534,9.9075018711516,10.10734287088,1105358.76171649,0.0,1.0
2008-01-10,13.41,13.5246,12.92,13.13,674800,10.3071838706085,10.3952676343349,9.93056044804334,10.0919704862855,877937.961871808,0.0,1.0
2008-01-11,12.9,13.34,12.9,13.34,456600,9.91518806344885,10.2533805245277,9.91518806344885,10.2533805245277,594052.272363173,0.0,1.0
2008-01-14,12.91,13.04,12.85,12.95,697900,9.92287425574609,10.0227947556103,9.87675710196261,9.95361902493508,907991.854757466,0.0,1.0
2008-01-15,12.49,12.88,12.49,12.76,497400,9.60005417926171,9.89981567885435,9.60005417926171,9.80758137128739,647134.472784587,0.0,1.0
2008-01-16,13.04,13.25,12.49,12.49,753000,10.0227947556103,10.1842047938525,9.60005417926171,9.60005417926171,979678.846012856,0.0,1.0
2008-01-17,12.84,13.04,12.68,13.04,788000,9.86907090966536,10.0227947556103,9.74609183290941,10.0227947556103,1025215.04735475,0.0,1.0
2008-01-18,13.0,13.08,12.71,12.8,997100,9.99204998642132,10.0535395247993,9.76915040980115,9.83832614047637,1297261.3245145,0.0,1.0
2008-01-22,12.85,13.36,12.5,12.93,629700,9.87675710196261,10.2687529091222,9.60774037155896,9.93824664034059,819261.313856965,0.0,1.0
2008-01-23,13.35,13.4,12.42,12.49,665400,10.261066716825,10.2994976783112,9.54625083318098,9.60005417926171,865708.239225699,0.0,1.0
2008-01-24,13.18,13.33,13.1,13.21,548400,10.1304014477718,10.2456943322305,10.0689119093938,10.1534600246635,713487.223311352,0.0,1.0
2008-01-25,12.73,13.25,12.68,13.25,552700,9.78452279439564,10.1842047938525,9.74609183290941,10.1842047938525,719081.670904788,0.0,1.0
2008-01-28,12.94,12.98,12.6,12.61,552900,9.94593283263783,9.97667760182682,9.68460229453143,9.69228848682868,719341.877769599,0.0,1.0
2008-01-29,13.43,13.48,12.89,13.21,591400,10.3225562552029,10.3609872166892,9.9075018711516,10.1534600246635,769431.699245691,0.0,1.0
2008-01-30,12.65,13.56,12.5,13.5,824900,9.72303325601767,10.4224767550672,9.60774037155896,10.3763596012837,1073223.21391236,0.0,1.0
2008-01-31,12.76,12.85,12.42,12.42,726800,9.80758137128739,9.87675710196261,9.54625083318098,9.54625083318098,945591.746722633,0.0,1.0
2008-02-01,12.79,12.86,12.49,12.74,548400,9.83063994817913,9.88444329425986,9.60005417926171,9.79220898669289,713487.223311354,0.0,1.0
2008-02-04,12.73,13.02,12.69,12.74,497700,9.78452279439564,10.0074223710158,9.75377802520666,9.79220898669289,647524.783081804,0.0,1.0
2008-02-05,12.33,12.77,12.33,12.54,489200,9.47707510250576,9.81526756358463,9.47707510250576,9.63848514074795,636465.991327342,0.0,1.0
2008-02-06,12.32,12.7,12.31,12.41,394500,9.46938891020851,9.7614642175039,9.46170271791126,9.53856464088373,513258.040839404,0.0,1.0
2008-02-07,12.3,12.52,12.05,12.27,703800,9.45401652561402,9.62311275615345,9.26186171818284,9.43095794872227,915667.957269385,0.0,1.0
2008-02-08,12.12,12.44,12.01,12.25,290500,9.31566506426357,9.56162321777547,9.23111694899385,9.41558556412778,377950.471137761,0.0,1.0
2008-02-11,12.14,12.24,11.91,12.11,388400,9.33103744885806,9.40789937183053,9.15425502602138,9.30797887196632,505321.731462673,0.0,1.0
2008-02-12,12.16,12.39,12.0,12.18,566900,9.34640983345256,9.52319225628924,9.2234307566966,9.36178221804705,737556.358306358,0.0,1.0
2008-02-13,12.54,12.59,12.18,12.27,332500,9.63848514074795,9.67691610223418,9.36178221804705,9.43095794872227,432593.91274804,0.0,1.0
2008-02-14,12.28,12.6,12.11,12.52,639600,9.43864414101952,9.68460229453143,9.30797887196632,9.62311275615345,832141.553665102,0.0,1.0
2008-02-15,12.18,12.32,12.08,12.21,369300,9.36178221804705,9.46938891020851,9.28492029507458,9.38484079493879,480471.975873237,0.0,1.0
2008-02-19,12.1,12.31,11.99,12.2,372100,9.30029267966907,9.46170271791126,9.21574456439935,9.37715460264154,484114.871980589,0.0,1.0
2008-02-20,12.28,12.34,12.06,12.07,299700,9.43864414101952,9.484761294803,9.26954791048008,9.27723410277733,389919.986919061,0.0,1.0
2008-02-21,11.62,12.49,11.6,12.35,509500,8.93135544940121,9.60005417926171,8.91598306480671,9.49244748710025,662876.988105644,0.0,1.0
2008-02-22,11.79,11.83,11.4,11.67,461900,9.06202071845441,9.0927654876434,8.76225921886177,8.96978641088744,600947.754280661,0.0,1.0
2008-02-25,11.81,11.85,11.61,11.76,368300,9.07739310304891,9.10813787223789,8.92366925710396,9.03896214156267,479170.941549182,0.0,1.0
2008-02-26,11.79,12.0,11.7,11.82,318500,9.06202071845441,9.2234307566966,8.99284498777918,9.08507929534615,414379.432211281,0.0,1.0
2008-02-27,11.71,11.98,11.66,11.76,417700,9.00053118007643,9.20805837210211,8.9621002185902,9.03896214156267,543442.037157463,0.0,1.0
2008-02-28,11.62,11.81,11.52,11.62,514400,8.93135544940121,9.07739310304891,8.85449352642874,8.93135544940121,669252.056293509,0.0,1.0
2008-02-29,11.35,11.6,11.25,11.5,773200,8.72382825737554,8.91598306480671,8.64696633440306,8.83912114183424,1005959.73935875,0.0,1.0
2008-03-03,10.88,11.42,10.75,11.37,823400,8.36257721940492,8.77763160345627,8.2626567195407,8.73920064197003,1071271.66242627,0.0,1.0
2008-03-04,10.8,11.01,10.68,10.84,911600,8.30108768102694,8.46249771926913,8.20885337345997,8.33183245021593,1186022.88980786,0.0,1.0
2008-03-05,10.81,10.9,10.65,10.85,303800,8.30877387332419,8.37794960399941,8.18579479656823,8.33951864251318,395254.227647683,0.0,1.0
2008-03-06,11.01,11.85,11.0,11.12,774000,8.46249771926913,9.10813787223789,8.45481152697188,8.54704583453885,1007000.56681799,0.0,1.0
2008-03-07,10.97,11.2,10.91,10.946,474800,8.43175295008014,8.60853537291683,8.38563579629666,8.41330608856675,617731.097060961,0.0,1.0
2008-03-10,11.0,11.16,11.0,11.0,413100,8.45481152697188,8.57779060372784,8.45481152697188,8.45481152697188,537457.279266813,0.0,1.0
2008-03-11,11.42,11.59,10.94,11.21,547400,8.77763160345627,8.90829687250947,8.4086943731884,8.61622156521408,712186.1889873,0.0,1.0
2008-03-12,11.29,11.71,11.12,11.46,543400,8.67771110359205,9.00053118007643,8.54704583453885,8.80837637264525,706982.051691083,0.0,1.0
2008-03-13,11.33,11.45,11.04,11.17,339300,8.70845587278104,8.80069018034801,8.48555629616087,8.58547679602509,441440.946151609,0.0,1.0
2008-03-14,10.74,11.48,10.68,11.41,590900,8.25497052724346,8.82374875723975,8.20885337345997,8.76994541115902,768781.18208366,0.0,1.0
2008-03-17,10.55,10.82,10.53,10.6,244500,8.10893287359576,8.31646006562143,8.09356048900127,8.147363835082,318102.892231266,0.0,1.0
2008-03-18,10.9,10.92,10.49,10.63,309800,8.37794960399941,8.39332198859391,8.06281571981228,8.17042241197374,403060.433592009,0.0,1.0
2008-03-19,10.89,11.39,10.84,10.94,405800,8.37026341170217,8.75457302656452,8.33183245021593,8.4086943731884,527959.728701217,0.0,1.0
2008-03-20,11.0,11.06,10.66,10.99,753600,8.45481152697188,8.50092868075537,8.19348098886548,8.44712533467464,980459.466607288,0.0,1.0
2008-03-24,11.43,11.8,10.77,11.09,316900,8.78531779575351,9.06970691075166,8.2780291041352,8.52398725764711,412297.777292794,0.0,1.0
2008-03-25,11.31,11.71,11.15,11.41,277600,8.69308348818655,9.00053118007643,8.57010441143059,8.76994541115902,361167.128357461,0.0,1.0
2008-03-26,11.36,11.72,11.086,11.24,432800,8.73151444967278,9.00821737237368,8.52091278072821,8.63928014210582,563087.655450682,0.0,1.0
2008-03-27,11.33,11.54,11.21,11.37,312400,8.70845587278104,8.86986591102323,8.61622156521408,8.73920064197003,406443.12283455,0.0,1.0
2008-03-28,11.28,11.45,11.25,11.37,285000,8.6700249112948,8.80069018034801,8.64696633440306,8.73920064197003,370794.782355463,0.0,1.0
2008-03-31,11.37,11.62,11.31,11.32,293900,8.73920064197003,8.93135544940121,8.69308348818655,8.70076968048379,382373.987839546,0.0,1.0
2008-04-01,11.86,11.92,11.49,11.5,387200,9.11582406453514,9.16194121831862,8.83143494953699,8.83912114183424,503760.490273808,0.0,1.0
2008-04-02,11.57,11.82,11.5,11.72,426400,8.89292448791497,9.08507929534615,8.83912114183424,9.00821737237368,554761.035776735,0.0,1.0
2008-04-03,11.47,11.66,11.44,11.52,256600,8.8160625649425,8.9621002185902,8.79300398805076,8.85449352642874,333845.407552322,0.0,1.0
2008-04-04,11.51,11.69,11.27,11.52,232400,8.84680733413149,8.98515879548194,8.66233871899756,8.85449352642874,302360.376910209,0.0,1.0
2008-04-07,11.47,11.61,11.43,11.55,159800,8.8160625649425,8.92366925710396,8.78531779575351,8.87755210332048,207905.28498387,0.0,1.0
2008-04-08,11.46,11.6,11.3,11.44,230300,8.80837637264525,8.91598306480671,8.6853972958893,8.79300398805076,299628.204829695,0.0,1.0
2008-04-09,11.34,11.7,11.2,11.5,242800,8.71614206507829,8.99284498777918,8.60853537291683,8.83912114183424,315891.133880373,0.0,1.0
2008-04-10,11.47,11.8,11.2,11.36,388700,8.8160625649425,9.06970691075166,8.60853537291683,8.73151444967278,505712.04175989,0.0,1.0
2008-04-11,10.98,11.35,10.87,11.33,429600,8.43943914237739,8.72382825737554,8.35489102710767,8.70845587278104,558924.345613708,0.0,1.0
2008-04-14,10.97,11.15,10.81,10.94,341000,8.43175295008014,8.57010441143059,8.30877387332419,8.4086943731884,443652.704502502,0.0,1.0
2008-04-15,11.18,11.29,10.85,11.05,189200,8.59316298832233,8.67771110359205,8.33951864251318,8.49324248845812,246155.694111065,0.0,1.0
2008-04-16,11.37,11.59,11.25,11.29,301600,8.73920064197003,8.90829687250947,8.64696633440306,8.67771110359205,392391.952134764,0.0,1.0
2008-04-17,11.45,11.68,11.29,11.29,257500,8.80069018034801,8.97747260318469,8.67771110359205,8.67771110359205,335016.338443971,0.0,1.0
2008-04-18,12.61,12.65,11.67,11.67,611800,9.69228848682868,9.72303325601767,8.96978641088744,8.96978641088744,795972.799456394,0.0,1.0
2008-04-21,12.31,12.58,11.83,12.54,532000,9.46170271791126,9.66922990993694,9.0927654876434,9.63848514074795,692150.260396865,0.0,1.0
2008-04-22,11.85,12.23,11.58,12.23,652600,9.10813787223789,9.40021317953329,8.90061068021222,9.40021317953329,849054.999877808,0.0,1.0
2008-04-23,12.37,12.59,11.96,12.57,770200,9.50781987169475,9.67691610223418,9.19268598750761,9.66154371763969,1002056.63638659,0.0,1.0
2008-04-24,12.51,12.52,12.06,12.25,572500,9.61542656385621,9.62311275615345,9.26954791048008,9.41558556412778,744842.150521061,0.0,1.0
2008-04-25,12.29,12.62,12.13,12.62,382300,9.44633033331677,9.69997467912592,9.32335125656081,9.69997467912592,497385.422085942,0.0,1.0
2008-04-28,12.13,12.27,12.07,12.26,152855,9.32335125656081,9.43095794872227,9.27723410277733,9.42327175642503,198869.601603313,0.0,1.0
2008-04-29,12.23,12.28,12.01,12.14,164659,9.40021317953329,9.43864414101952,9.23111694899385,9.33103744885806,214227.01076445,0.0,1.0
2008-04-30,12.1,12.44,12.05,12.28,291400,9.30029267966907,9.56162321777547,9.26186171818284,9.43864414101952,379121.40202941,0.0,1.0
2008-05-01,13.06,13.07,12.19,12.19,504800,10.0381671402048,10.045853332502,9.3694684103443,9.3694684103443,656762.126782589,0.0,1.0
2008-05-02,12.57,13.13,12.35,13.13,592200,9.66154371763969,10.0919704862855,9.49244748710025,10.0919704862855,770472.526704931,0.0,1.0
2008-05-05,12.66,12.69,12.3636,12.59,466100,9.73071944831491,9.75377802520666,9.50290070862451,9.67691610223418,606412.098441689,0.0,1.0
2008-05-06,12.74,12.9,12.39,12.58,322600,9.79220898669289,9.91518806344885,9.52319225628924,9.66922990993694,419713.672939903,0.0,1.0
2008-05-07,12.5,13.0,12.44,12.73,235400,9.60774037155896,9.99204998642132,9.56162321777547,9.78452279439564,306263.479882372,0.0,1.0
2008-05-08,12.55,12.63,12.2875,12.52,238100,9.6461713330452,9.70766087142317,9.44440878524246,9.62311275615345,309776.272557318,0.0,1.0
2008-05-09,12.41,12.7,12.28,12.39,173700,9.53856464088373,9.7614642175039,9.43864414101952,9.52319225628924,225989.662088224,0.0,1.0
2008-05-12,12.61,12.73,12.46,12.47,224900,9.69228848682868,9.78452279439564,9.57699560236997,9.58468179466722,292602.619479802,0.0,1.0
2008-05-13,12.74,12.81,12.545,12.64,298800,9.79220898669289,9.84601233277362,9.64232823689657,9.71534706372042,388749.056027412,0.0,1.0
2008-05-14,12.71,12.92,12.66,12.77,203500,9.76915040980115,9.93056044804334,9.73071944831491,9.81526756358463,264760.484945041,0.0,1.0
2008-05-15,12.79,12.86,12.51,12.68,170200,9.83063994817913,9.88444329425986,9.61542656385621,9.74609183290941,221436.041954034,0.0,1.0
2008-05-16,12.81,13.0,12.55,12.84,291200,9.84601233277362,9.99204998642132,9.6461713330452,9.86907090966536,378861.1951646,0.0,1.0
2008-05-19,12.59,12.91,12.48,12.8,303400,9.67691610223418,9.92287425574609,9.59236798696447,9.83832614047637,394733.813918061,0.0,1.0
2008-05-20,12.78,12.91,12.54,12.54,343800,9.82295375588188,9.92287425574609,9.63848514074795,9.63848514074795,447295.600609853,0.0,1.0
2008-05-21,12.78,13.2,12.66,12.82,473100,9.82295375588188,10.1457738323663,9.73071944831491,9.85369852507087,615519.338710069,0.0,1.0
2008-05-22,12.98,13.2,12.7305,12.86,215000,9.97667760182682,10.1457738323663,9.78490710401051,9.88444329425986,279722.379671665,0.0,1.0
2008-05-23,12.82,12.91,12.5901,12.91,286500,9.85369852507087,9.92287425574609,9.67699296415716,9.92287425574609,372746.333841544,0.0,1.0
2008-05-27,13.47,13.48,12.65,12.88,380500,10.3533010243919,10.3609872166892,9.72303325601767,9.89981567885435,495043.560302646,0.0,1.0
2008-05-28,13.36,13.66,13.23,13.66,258400,10.2687529091222,10.4993386780396,10.168832409258,10.4993386780396,336187.26933562,0.0,1.0
2008-05-29,13.62,13.8,13.33,13.33,323700,10.4685939088506,10.6069453702011,10.2456943322305,10.2456943322305,421144.810696364,0.0,1.0
2008-05-30,13.28,13.62,13.21,13.62,449200,10.2072633707442,10.4685939088506,10.1534600246635,10.4685939088506,584424.618365174,0.0,1.0
2008-06-02,13.05,13.48,12.8,13.27,222400,10.0304809479076,10.3609872166892,9.83832614047637,10.199577178447,289350.033669665,0.0,1.0
2008-06-03,12.95,13.36,12.76,13.1,366500,9.95361902493508,10.2687529091222,9.80758137128739,10.0689119093938,476829.079765885,0.0,1.0
2008-06-04,12.94,13.14,12.78,12.88,304600,9.94593283263783,10.0996566785828,9.82295375588188,9.89981567885435,396295.055106927,0.0,1.0
2008-06-05,12.98,13.21,12.88,12.95,308800,9.97667760182682,10.1534600246635,9.89981567885435,9.95361902493508,401759.399267955,0.0,1.0
2008-06-06,12.32,12.901,12.31,12.84,405500,9.46938891020851,9.91595668267857,9.46170271791126,9.86907090966536,527569.418404001,0.0,1.0
2008-06-09,12.24,12.45,12.05,12.33,254100,9.40789937183053,9.56930941007272,9.26186171818284,9.47707510250576,330592.821742187,0.0,1.0
2008-06-10,12.26,12.38,12.01,12.12,314500,9.42327175642503,9.51550606399199,9.23111694899385,9.31566506426357,409175.294915063,0.0,1.0
2008-06-11,11.84,12.27,11.84,12.27,217000,9.10045167994065,9.43095794872227,9.10045167994065,9.43095794872227,282324.448319774,0.0,1.0
2008-06-12,11.88,12.31,11.87,11.95,154600,9.13119644912964,9.46170271791126,9.12351025683239,9.18499979521036,201139.906498788,0.0,1.0
2008-06-13,12.01,12.01,11.66,11.94,310400,9.23111694899385,9.23111694899385,8.9621002185902,9.17731360291312,403841.054186441,0.0,1.0
2008-06-16,12.18,12.19,11.8,11.98,300300,9.36178221804705,9.3694684103443,9.06970691075166,9.20805837210211,390700.607513493,0.0,1.0
2008-06-17,11.98,12.26,11.89,12.26,228200,9.20805837210211,9.42327175642503,9.13888264142688,9.42327175642503,296896.032749181,0.0,1.0
2008-06-18,12.02,12.1,11.69,11.9,283000,9.2388031412911,9.30029267966907,8.98515879548194,9.14656883372413,368192.713707354,0.0,1.0
2008-06-19,12.07,12.28,11.75,12.01,239800,9.27723410277733,9.43864414101952,9.03127594926542,9.23111694899385,311988.030908211,0.0,1.0
2008-06-20,11.55,12.04,11.5485,11.71,3773800,8.87755210332048,9.25417552588559,8.87639917447589,9.00053118007643,4909843.33211595,0.0,1.0
2008-06-23,11.27,11.74,11.2,11.54,537900,8.66233871899756,9.02358975696817,8.60853537291683,8.86986591102323,699826.362908784,0.0,1.0
2008-06-24,11.16,11.33,11.04,11.18,390100,8.57779060372784,8.70845587278104,8.48555629616087,8.59316298832233,507533.489813565,0.0,1.0
2008-06-25,11.37,11.62,11.19,11.19,412300,8.73920064197003,8.93135544940121,8.60084918061958,8.60084918061958,536416.45180757,0.0,1.0
2008-06-26,11.28,11.35,11.0,11.35,375900,8.6700249112948,8.72382825737554,8.45481152697188,8.72382825737554,489058.802411995,0.0,1.0
2008-06-27,11.13,11.49,11.1237,11.3,636900,8.5547320268361,8.83143494953699,8.54988972568883,8.6853972958893,828628.760990156,0.0,1.0
2008-06-30,11.02,11.26,10.87,11.06,412200,8.47018391156638,8.65465252670031,8.35489102710767,8.50092868075537,536286.348375164,0.0,1.0
2008-07-01,11.08,11.31,10.88,10.93,402400,8.51630106534986,8.69308348818655,8.36257721940492,8.40100818089115,523536.211999433,0.0,1.0
2008-07-02,11.16,11.37,11.02,11.08,401600,8.57779060372784,8.73920064197003,8.47018391156638,8.51630106534986,522495.384540189,0.0,1.0
2008-07-03,11.39,11.55,11.0,11.2,177600,8.75457302656452,8.87755210332048,8.45481152697188,8.60853537291683,231063.695952036,0.0,1.0
2008-07-07,11.36,11.55,11.02,11.45,414600,8.73151444967278,8.87755210332048,8.47018391156638,8.80069018034801,539408.830752895,0.0,1.0
2008-07-08,11.76,11.78,11.13,11.36,287900,9.03896214156267,9.05433452615716,8.5547320268361,8.73151444967278,374567.78189522,0.0,1.0
2008-07-09,11.45,11.79,11.25,11.79,209200,8.80069018034801,9.06202071845441,8.64696633440306,9.06202071845441,272176.38059215,0.0,1.0
2008-07-10,11.5,11.75,11.33,11.43,181600,8.83912114183424,9.03127594926542,8.70845587278104,8.78531779575351,236267.833248253,0.0,1.0
2008-07-11,11.5,11.59,11.19,11.38,304700,8.83912114183424,8.90829687250947,8.60084918061958,8.74688683426728,396425.158539332,0.0,1.0
2008-07-14,12.76,13.4,11.78,11.78,1725900,9.80758137128739,10.2994976783112,9.05433452615716,9.05433452615716,2245455.13988524,0.0,1.0
2008-07-15,15.44,15.78,13.5,13.81,1910300,11.8674809069496,12.128811445056,10.3763596012837,10.6146315624983,2485365.86924085,0.0,1.0
2008-07-16,14.72,15.14,14.26,14.8,1240300,11.3140750615478,11.6368951380322,10.9605102158745,11.3755645999258,1613672.8721245,0.0,1.0
2008-07-17,14.94,15.31,14.5,14.84,595100,11.4831712920873,11.7675604070854,11.1449788310084,11.4063093691148,774245.526244686,0.0,1.0
2008-07-18,14.94,15.2,14.53,14.87,452600,11.4831712920873,11.6830122918157,11.1680374079001,11.4293679460065,588848.135066955,0.0,1.0
2008-07-21,15.25,15.27,14.75,14.91,545200,11.7214432533019,11.7368156378964,11.3371336384396,11.4601127151955,709323.913474382,0.0,1.0
2008-07-22,15.51,15.7,14.78,15.04,845800,11.9212842530304,12.0673219066781,11.3601922153313,11.5600332150597,1100414.83128509,0.0,1.0
2008-07-23,16.94,17.0,15.5,15.73,1304700,13.0204097515367,13.0665269053202,11.9135980607331,12.0903804835698,1697459.48259359,0.0,1.0
2008-07-24,16.51,17.14,16.39,16.97,787800,12.6899034827551,13.1741335974816,12.5976691751881,13.0434683284284,1024954.84048994,0.0,1.0
2008-07-25,17.7,18.21,16.85,17.06,1058900,13.6045603661275,13.9965561732871,12.9512340208615,13.1126440591037,1377665.24574105,0.0,1.0
2008-07-28,17.43,18.0,17.17,17.69,528100,13.3970331741018,13.8351461350449,13.1971921743734,13.5968741738302,687076.226533053,0.0,1.0
2008-07-29,17.68,17.92,17.15,17.53,565400,13.589187981533,13.7736565966669,13.1818197897789,13.4738950970743,735604.806820276,0.0,1.0
2008-07-30,17.64,17.99,17.25,17.79,488800,13.558443212344,13.8274599427477,13.2586817127514,13.6737360968027,635945.577597721,0.0,1.0
2008-07-31,17.74,18.2,17.38,17.41,515300,13.6353051353165,13.9888699809898,13.3586022126156,13.3816607895073,670422.987185157,0.0,1.0
2008-08-01,18.79,18.87,17.8225,17.88,731300,14.4423553265274,14.5038448649054,13.6987162217688,13.7429118274779,951446.401180879,0.0,1.0
2008-08-04,18.42,18.91,18.05,18.71,442600,14.1579662115293,14.5345896340944,13.8735770965311,14.3808657881495,575837.791826413,0.0,1.0
2008-08-05,18.88,18.94,18.15,18.5,601000,14.5115310572027,14.5576482109861,13.9504390195036,14.2194557499073,781921.628756606,0.0,1.0
2008-08-06,18.58,18.885,18.43,18.88,494000,14.2809452882852,14.5153741533513,14.1656524038265,14.5115310572027,642710.956082804,0.0,1.0
2008-08-07,18.62,18.86,18.15,18.5,378500,14.3116900574742,14.4961586726082,13.9504390195036,14.2194557499073,492441.491654537,0.0,1.0
2008-08-08,19.27,19.55,18.51,18.67,536600,14.8112925567953,15.0265059411182,14.2271419422045,14.3501210189605,698135.018287514,0.0,1.0
2008-08-11,19.67,19.96,18.93,19.29,425600,15.1187402486852,15.3416398253053,14.5499620186889,14.8266649413898,553720.208317491,0.0,1.0
2008-08-12,19.72,20.03,19.26,19.6,666200,15.1571712101714,15.3954431713861,14.803606364498,15.0649369026044,866749.066684946,0.0,1.0
2008-08-13,19.66,19.81,19.02,19.81,436500,15.1110540563879,15.2263469408466,14.6191377493641,15.2263469408466,567901.482449684,0.0,1.0
2008-08-14,19.61,19.76,19.16,19.51,471200,15.0726230949017,15.1879159793604,14.7267444415256,14.9957611719292,613047.373494365,0.0,1.0
2008-08-15,19.56,19.99,19.02,19.75,463700,15.0341921334155,15.3646984021971,14.6191377493641,15.1802297870632,603289.616063957,0.0,1.0
2008-08-18,19.46,20.16,19.41,19.67,468400,14.957330210443,15.4953636712503,14.9188992489568,15.1187402486852,609404.477387013,0.0,1.0
2008-08-19,19.11,19.42,18.85,19.3,441600,14.6883134800393,14.926585441254,14.4884724803109,14.834351133687,574536.757502361,0.0,1.0
2008-08-20,19.12,19.91,18.86,19.11,314900,14.6959996723366,15.3032088638191,14.4961586726082,14.6883134800393,409695.708644685,0.0,1.0
2008-08-21,18.88,19.22,18.8,19.11,331300,14.5115310572027,14.7728615953091,14.4500415188247,14.6883134800393,431032.671559174,0.0,1.0
2008-08-22,19.39,19.61,19.06,19.06,277700,14.9035268643623,15.0726230949017,14.6498825185531,14.6498825185531,361297.231789866,0.0,1.0
2008-08-25,18.82,19.31,18.81,19.31,314900,14.4654139034192,14.8420373259843,14.4577277111219,14.8420373259843,409695.708644684,0.0,1.0
2008-08-26,18.77,18.82,18.5,18.82,335400,14.4269829419329,14.4654139034192,14.2194557499073,14.4654139034192,436366.912287799,0.0,1.0
2008-08-27,19.17,19.41,18.67,18.72,253600,14.7344306338228,14.9188992489568,14.3501210189605,14.3885519804467,329942.30458016,0.0,1.0
2008-08-28,19.25,19.38,19.13,19.21,192400,14.7959201722008,14.895840672065,14.7036858646338,14.7651754030118,250319.003948039,0.0,1.0
2008-08-29,18.9,19.22,18.78,19.22,184700,14.5269034417971,14.7728615953091,14.4346691342302,14.7728615953091,240301.039652822,0.0,1.0
2008-09-02,19.7,20.1,18.9,19.21,782300,15.1417988255769,15.4492465174668,14.5269034417971,14.7651754030118,1017799.15170765,0.0,1.0
2008-09-03,19.69,20.06,19.318,19.73,1058900,15.1341126332797,15.4185017482778,14.8481862798221,15.1648574024687,1377665.24574105,0.0,1.0
2008-09-04,19.38,19.53,18.86,19.51,468400,14.895840672065,15.0111335565237,14.4961586726082,14.9957611719292,609404.477387014,0.0,1.0
2008-09-05,18.45,19.26,18.28,19.26,457500,14.181024788421,14.803606364498,14.0503595193678,14.803606364498,595223.203254823,0.0,1.0
2008-09-08,18.84,19.19,18.51,18.51,548900,14.4807862880137,14.7498030184173,14.2271419422045,14.2271419422045,714137.740473379,0.0,1.0
2008-09-09,17.85,18.95,17.84,18.92,645100,13.7198532505862,14.5653344032834,13.7121670582889,14.5422758263916,839297.2424474,0.0,1.0
2008-09-10,18.45,18.56,17.86,18.11,394700,14.181024788421,14.2655729036907,13.7275394428834,13.9196942503146,513518.247704216,0.0,1.0
2008-09-11,18.94,19.08,17.82,18.18,467200,14.5576482109861,14.6652549031476,13.6967946736945,13.9734975963953,607843.23619815,0.0,1.0
2008-09-12,18.31,19.18,18.2,18.83,386800,14.0734180962596,14.7421168261201,13.9888699809898,14.4731000957164,503240.076544185,0.0,1.0
2008-09-15,18.45,18.94,17.7,18.07,410100,14.181024788421,14.5576482109861,13.6045603661275,13.8889494811256,533554.176294651,0.0,1.0
2008-09-16,18.25,18.65,17.71,18.24,687000,14.0273009424761,14.334748634366,13.6122465584247,14.0196147501788,893810.580625273,0.0,1.0
2008-09-17,17.28,18.88,17.23,18.01,547600,13.2817402896431,14.5115310572027,13.2433093281569,13.8428323273421,712446.395852111,0.0,1.0
2008-09-18,16.72,18.09,15.76,17.7,1107100,12.8513135209973,13.9043218657201,12.1134390604615,13.6045603661275,1440375.10016046,0.0,1.0
2008-09-19,17.57,17.75,15.91,17.46,850700,13.5046398662633,13.6429913276137,12.2287319449202,13.4200917509936,1106789.89947295,0.0,1.0
2008-09-22,17.13,17.71,16.49,17.46,504200,13.1664474051844,13.6122465584247,12.6745310981606,13.4200917509936,655981.506188156,0.0,1.0
2008-09-23,17.26,17.76,16.96,17.15,480600,13.2663679050486,13.650677519911,13.0357821361312,13.1818197897789,625277.096140476,0.0,1.0
2008-09-24,17.65,17.81,17.26,17.26,359500,13.5661294046412,13.6891084813972,13.2663679050486,13.2663679050486,467721.839497507,0.0,1.0
2008-09-25,18.36,18.5,17.13,17.78,453700,14.1118490577458,14.2194557499073,13.1664474051844,13.6660499045055,590279.272823416,0.0,1.0
2008-09-26,19.04,19.14,17.6,18.22,484500,14.6345101339586,14.7113720569311,13.527698443155,14.0042423655843,630351.130004287,0.0,1.0
2008-09-29,18.58,18.85,18.285,18.83,500200,14.2809452882852,14.4884724803109,14.0542026155164,14.4731000957164,650777.368891941,0.0,1.0
2008-09-30,17.53,18.81,17.22,18.81,1117700,13.4738950970743,14.4577277111219,13.2356231358596,14.4577277111219,1454166.06399544,0.0,1.0
2008-10-01,16.61,16.94,16.14,16.83,885100,12.7667654057275,13.0204097515367,12.4055143677569,12.935861636267,1151545.48022043,0.0,1.0
2008-10-02,15.62,16.57,15.48,16.43,591300,12.0058323683001,12.7360206365386,11.8982256761386,12.6284139443771,769301.59581328,0.0,1.0
2008-10-03,15.31,16.49,15.31,15.91,497900,11.7675604070854,12.6745310981606,11.7675604070854,12.2287319449202,647784.989946615,0.0,1.0
2008-10-06,15.87,16.22,14.6,15.2,1069000,12.1979871757313,12.4670039061349,11.2218407539809,11.6830122918157,1390805.69241399,0.0,1.0
2008-10-07,14.56,16.1,14.53,16.0,754900,11.1910959847919,12.3747695985679,11.1680374079001,12.2979076755955,982150.811228556,0.0,1.0
2008-10-08,14.34,15.02,14.09,14.38,708600,11.0219997542524,11.5446608304652,10.8298449468213,11.0527445234414,921912.922024849,0.0,1.0
2008-10-09,13.72,14.9,13.64,14.63,737300,10.5454558318231,11.4524265228983,10.4839662934451,11.2448993308726,959252.607125205,0.0,1.0
2008-10-10,14.0,14.43,12.79,13.3,881700,10.760669216146,11.0911754849277,9.83063994817913,10.2226357553387,1147121.96351864,0.0,1.0
2008-10-13,15.28,15.37,13.39,14.61,762700,11.7445018301937,11.8136775608689,10.291811486014,11.2295269462781,992298.878956179,0.0,1.0
2008-10-14,15.02,15.57,14.43,15.4,644600,11.5446608304652,11.9674014068138,11.0911754849277,11.8367361377606,838646.725285377,0.0,1.0
2008-10-15,14.01,15.18,14.0,14.97,450200,10.7683554084433,11.6676399072212,10.760669216146,11.506229868979,585725.652689225,0.0,1.0
2008-10-16,14.87,15.06,13.455,13.91,748200,11.4293679460065,11.5754055996542,10.3417717359461,10.6914934854708,973433.881257398,0.0,1.0
2008-10-17,14.05,15.53,13.74,14.58,670200,10.7991001776323,11.9366566376248,10.5608282164176,11.2064683693864,871953.20398116,0.0,1.0
2008-10-20,14.72,14.88,13.55,14.33,404600,11.3140750615478,11.4370541383038,10.4147905627699,11.0143135619552,526398.487512354,0.0,1.0
2008-10-21,14.14,14.99,14.04,14.63,506100,10.8682759083075,11.5216022535735,10.791413985335,11.2448993308726,658453.471403859,0.0,1.0
2008-10-22,15.12,15.5,12.8,14.2,1595500,11.6215227534377,11.9135980607331,9.83832614047637,10.914393062091,2075800.26402857,0.0,1.0
2008-10-23,14.99,15.43,14.51,14.93,1018200,11.5216022535735,11.8597947146524,11.1526650233056,11.47548509979,1324713.14875204,0.0,1.0
2008-10-24,14.9,15.14,14.09,14.16,666300,11.4524265228983,11.6368951380322,10.8298449468213,10.883648292902,866879.170117349,0.0,1.0
2008-10-27,14.33,15.19,14.16,14.63,568700,11.0143135619552,11.6753260995184,10.883648292902,11.2448993308726,739898.220089655,0.0,1.0
2008-10-28,15.72,15.77,13.71,14.6,829800,12.0826942912725,12.1211252527588,10.5377696395259,11.2218407539809,1079598.28210023,0.0,1.0
2008-10-29,15.96,16.39,15.8,15.83,763100,12.2671629064065,12.5976691751881,12.1441838296505,12.1672424065423,992819.292685801,0.0,1.0
2008-10-30,16.66,16.96,15.76,16.43,677200,12.8051963672138,13.0357821361312,12.1134390604615,12.6284139443771,881060.444249541,0.0,1.0
2008-10-31,16.63,17.0,15.72,16.43,777400,12.782137790322,13.0665269053202,12.0826942912725,12.6284139443771,1011424.08351978,0.0,1.0
2008-11-03,16.18,16.7,15.9,16.7,457400,12.4362591369459,12.8359411364028,12.221045752623,12.8359411364028,595093.099822418,0.0,1.0
2008-11-04,15.91,16.46,15.65,16.46,632100,12.2287319449202,12.6514725212688,12.0288909451918,12.6514725212688,822383.796234698,0.0,1.0
2008-11-05,15.13,16.12,15.02,15.82,427000,11.629208945735,12.3901419831624,11.5446608304652,12.159556214245,555541.656371166,0.0,1.0
2008-11-06,15.04,15.28,14.63,14.93,655700,11.5600332150597,11.7445018301937,11.2448993308726,11.47548509979,853088.206282379,0.0,1.0
2008-11-07,15.66,15.66,14.83,14.99,685800,12.0365771374891,12.0365771374891,11.3986231768175,11.5216022535735,892249.339436406,0.0,1.0
2008-11-10,15.51,15.88,15.36,15.88,383800,11.9212842530304,12.2056733680285,11.8059913685716,12.2056733680285,499336.973572022,0.0,1.0
2008-11-11,15.63,15.83,15.27,15.39,399500,12.0135185605973,12.1672424065423,11.7368156378964,11.8290499454634,519763.212459676,0.0,1.0
2008-11-12,15.2,15.79,15.17,15.32,539300,11.6830122918157,12.1364976373533,11.659953714924,11.7752465993827,701647.81096246,0.0,1.0
2008-11-13,15.97,16.02,14.7,15.27,439700,12.2748490987037,12.31328006019,11.2987026769533,11.7368156378964,572064.792286658,0.0,1.0
2008-11-14,14.42,15.88,14.39,15.88,384100,11.0834892926304,12.2056733680285,11.0604307157387,12.2056733680285,499727.283869241,0.0,1.0
2008-11-17,14.34,14.97,13.89,14.37,321900,11.0219997542524,11.506229868979,10.6761211008763,11.0450583311442,418802.948913067,0.0,1.0
2008-11-18,14.64,14.94,14.33,14.45,728900,11.2525855231699,11.4831712920873,11.0143135619552,11.1065478695222,948323.918803144,0.0,1.0
2008-11-19,13.83,15.05,13.8,14.66,329800,10.6300039470928,11.567719407357,10.6069453702011,11.2679579077643,429081.120073095,0.0,1.0
2008-11-20,13.23,14.27,13.18,13.75,418500,10.168832409258,10.9681964081717,10.1304014477718,10.5685144087149,544482.864616706,0.0,1.0
2008-11-21,14.19,14.21,13.13,13.48,938000,10.9067068697937,10.9220792543882,10.0919704862855,10.3609872166892,1220370.1959629,0.0,1.0
2008-11-24,15.36,15.61,13.63,14.44,519100,11.8059913685716,11.9981461760028,10.4762801011479,11.0988616772249,675366.917616567,0.0,1.0
2008-11-25,14.99,15.73,14.66,15.42,553400,11.5216022535735,12.0903804835698,11.2679579077643,11.8521085223551,719992.394931626,0.0,1.0
2008-11-26,16.33,16.39,14.45,14.79,444400,12.5515520214046,12.5976691751881,11.1065478695222,11.3678784076286,578179.653609713,0.0,1.0
2008-11-28,16.84,16.86,15.8,16.0,254800,12.9435478285642,12.9589202131587,12.1441838296505,12.2979076755955,331503.545769025,0.0,1.0
2008-12-01,15.07,16.48,14.99,16.48,614500,11.5830917919515,12.6668449058633,11.5216022535735,12.6668449058633,799485.592131339,0.0,1.0
2008-12-02,15.01,15.78,14.59,15.33,850500,11.536974638168,12.128811445056,11.2141545616836,11.7829327916799,1106529.69260814,0.0,1.0
2008-12-03,15.98,16.1,14.21,14.7,855500,12.282535291001,12.3747695985679,10.9220792543882,11.2987026769533,1113034.86422841,0.0,1.0
2008-12-04,15.72,16.95,15.48,15.94,773800,12.0826942912725,13.0280959438339,11.8982256761386,12.251790521812,1006740.35995319,0.0,1.0
2008-12-05,16.46,16.55,15.42,15.42,746800,12.6514725212688,12.7206482519441,11.8521085223551,11.8521085223551,971612.433203721,0.0,1.0
2008-12-08,16.9,17.43,16.6,16.76,697400,12.9896649823477,13.3970331741018,12.7590792134303,12.8820582901863,907341.337595439,0.0,1.0
2008-12-09,16.53,17.22,16.16,16.89,605100,12.7052758673496,13.2356231358596,12.4208867523514,12.9819787900505,787255.869485228,0.0,1.0
2008-12-10,16.57,16.79,16.2,16.6,296900,12.7360206365386,12.905116867078,12.4516315215404,12.7590792134303,386277.090811707,0.0,1.0
2008-12-11,16.12,16.73,15.99,16.51,527800,12.3901419831624,12.8589997132945,12.2902214832982,12.6899034827551,686685.916235838,0.0,1.0
2008-12-12,16.29,16.51,15.57,15.83,507300,12.5208072522156,12.6899034827551,11.9674014068138,12.1672424065423,660014.712592726,0.0,1.0
2008-12-15,15.86,16.67,15.62,16.37,247600,12.190300983434,12.812882559511,12.0058323683001,12.5822967905936,322136.098635834,0.0,1.0
2008-12-16,16.65,16.7,15.88,16.14,344000,12.7975101749165,12.8359411364028,12.2056733680285,12.4055143677569,447555.807474665,0.0,1.0
2008-12-17,17.33,17.4,16.27,16.52,772500,13.3201712511293,13.3739745972101,12.5054348676211,12.6975896750523,1005049.01533192,0.0,1.0
2008-12-18,17.03,17.7628,16.75,17.27,484000,13.0895854822119,13.6528296537542,12.874372097889,13.2740540973459,629700.612842261,0.0,1.0
2008-12-19,17.27,17.75,17.04,17.7,553200,13.2740540973459,13.6429913276137,13.0972716745092,13.6045603661275,719732.188066812,0.0,1.0
2008-12-22,16.96,17.83,16.4,17.42,420300,13.0357821361312,13.7044808659917,12.6053553674854,13.3893469818046,546824.726400004,0.0,1.0
2008-12-23,16.64,17.22,16.25,17.14,290100,12.7898239826193,13.2356231358596,12.4900624830266,13.1741335974816,377430.057408139,0.0,1.0
2008-12-24,16.47,16.91,16.42,16.62,117900,12.6591587135661,12.997351174645,12.6207277520798,12.7744515980248,153391.946805997,0.0,1.0
2008-12-26,16.57,16.61,15.9,15.9,226900,12.7360206365386,12.7667654057275,12.221045752623,12.221045752623,295204.68812791,0.0,1.0
2008-12-29,16.55,16.69,16.23,16.65,580300,12.7206482519441,12.8282549441055,12.4746900984322,12.7975101749165,754990.218248683,0.0,1.0
2008-12-30,17.06,17.2444,16.34,16.72,345400,13.1126440591037,13.2543774450649,12.5592382137019,12.8513135209973,449377.255528339,0.0,1.0
2008-12-31,17.47,17.56,16.99,17.06,471400,13.4277779432908,13.496953673966,13.0588407130229,13.1126440591037,613307.580359176,0.0,1.0
2009-01-02,17.76,17.82,17.21,17.66,395200,13.650677519911,13.6967946736945,13.2279369435624,13.5738155969385,514168.764866241,0.0,1.0
2009-01-05,16.77,17.75,16.54,17.74,874100,12.8897444824835,13.6429913276137,12.7129620596468,13.6353051353165,1137234.10265583,0.0,1.0
2009-01-06,16.5,17.14,16.25,16.77,1005000,12.6822172904578,13.1741335974816,12.4900624830266,12.8897444824835,1307539.49567453,0.0,1.0
2009-01-07,16.26,16.52,15.98,16.4,547800,12.4977486753239,12.6975896750523,12.282535291001,12.6053553674854,712706.602716921,0.0,1.0
2009-01-08,16.29,16.4,15.96,16.06,466100,12.5208072522156,12.6053553674854,12.2671629064065,12.344024829379,606412.098441691,0.0,1.0
2009-01-09,15.82,16.59,15.7,16.23,376400,12.159556214245,12.7513930211331,12.0673219066781,12.4746900984322,489709.319574023,0.0,1.0
2009-01-12,15.55,16.12,15.42,15.78,617700,11.9520290222193,12.3901419831624,11.8521085223551,12.128811445056,803648.901968317,0.0,1.0
2009-01-13,14.84,15.08,14.49,14.81,1115400,11.4063093691148,11.5907779842487,11.1372926387111,11.3832507922231,1451173.68505012,0.0,1.0
2009-01-14,14.59,14.86,14.41,14.49,768800,11.2141545616836,11.4216817537093,11.0758031003332,11.1372926387111,1000235.18833291,0.0,1.0
2009-01-15,14.89,15.01,14.31,14.58,527100,11.444740330601,11.536974638168,10.9989411773607,11.2064683693864,685775.192209,0.0,1.0
2009-01-16,15.01,15.15,14.9,14.94,415200,11.536974638168,11.6445813303295,11.4524265228983,11.4831712920873,540189.451347327,0.0,1.0
2009-01-20,14.05,15.15,14.05,14.86,349400,10.7991001776323,11.6445813303295,10.7991001776323,11.4216817537093,454581.392824556,0.0,1.0
2009-01-21,14.66,15.21,13.77,15.21,485500,11.2679579077643,11.6906984841129,10.5838867933093,11.6906984841129,631652.164328344,0.0,1.0
2009-01-22,13.9,14.46,13.83,14.37,394100,10.6838072931736,11.1142340618194,10.6300039470928,11.0450583311442,512737.627109781,0.0,1.0
2009-01-23,13.8,14.24,13.58,13.74,420400,10.6069453702011,10.94513783128,10.4378491396617,10.5608282164176,546954.829832409,0.0,1.0
2009-01-26,14.03,14.27,13.5,13.78,459300,10.7837277930378,10.9681964081717,10.3763596012837,10.5915729856066,597565.065038119,0.0,1.0
2009-01-27,14.42,14.5,13.69,13.86,499900,11.0834892926304,11.1449788310084,10.5223972549314,10.6530625239846,650387.058594724,0.0,1.0
2009-01-28,14.73,15.46,14.65,14.8,757300,11.3217612538451,11.8828532915441,11.2602717154671,11.3755645999258,985273.293606286,0.0,1.0
2009-01-29,14.52,14.77,14.48,14.62,469700,11.1603512156029,11.3525060230341,11.1296064464139,11.2372131385754,611095.822008283,0.0,1.0
2009-01-30,14.5,14.74,14.42,14.63,400000,11.1449788310084,11.3294474461423,11.0834892926304,11.2448993308726,520413.729621702,0.0,1.0
2009-02-02,14.78,14.87,14.3,14.3,326100,11.3601922153313,11.4293679460065,10.9912549850634,10.9912549850634,424267.293074093,0.0,1.0
2009-02-03,15.31,15.32,14.6,14.84,568700,11.7675604070854,11.7752465993827,11.2218407539809,11.4063093691148,739898.220089656,0.0,1.0
2009-02-04,15.46,15.7,15.22,15.3,458100,11.8828532915441,12.0673219066781,11.6983846764102,11.7598742147882,596003.823849256,0.0,1.0
2009-02-05,15.33,15.7097,15.19,15.29,308900,11.7829327916799,12.0747775132064,11.6753260995184,11.7521880224909,401889.50270036,0.0,1.0
2009-02-06,15.47,15.6,15.19,15.29,270300,11.8905394838414,11.9904599837056,11.6753260995184,11.7521880224909,351669.577791865,0.0,1.0
2009-02-09,15.21,15.56,15.17,15.33,270100,11.6906984841129,11.9597152145166,11.659953714924,11.7829327916799,351409.370927056,0.0,1.0
2009-02-10,15.2,15.5,14.94,15.2,344500,11.6830122918157,11.9135980607331,11.4831712920873,11.6830122918157,448206.324636691,0.0,1.0
2009-02-11,15.01,15.33,14.8,15.31,282200,11.536974638168,11.7829327916799,11.3755645999258,11.7675604070854,367151.886248111,0.0,1.0
2009-02-12,15.11,15.22,14.6,14.89,344200,11.6138365611405,11.6983846764102,11.2218407539809,11.444740330601,447816.014339474,0.0,1.0
2009-02-13,15.03,15.29,14.87,15.15,279600,11.5523470227625,11.7521880224909,11.4293679460065,11.6445813303295,363769.19700557,0.0,1.0
2009-02-17,14.73,14.95,14.41,14.58,351500,11.3217612538451,11.4908574843845,11.0758031003332,11.2064683693864,457313.56490507,0.0,1.0
2009-02-18,14.39,14.84,14.27,14.78,276900,11.0604307157387,11.4063093691148,10.9681964081717,11.3601922153313,360256.404330623,0.0,1.0
2009-02-19,14.39,14.8,14.28,14.54,408500,11.0604307157387,11.3755645999258,10.975882600469,11.1757236001974,531472.521376162,0.0,1.0
2009-02-20,13.87,14.48,13.75,14.16,529500,10.6607487162818,11.1296064464139,10.5685144087149,10.883648292902,688897.67458673,0.0,1.0
2009-02-23,13.52,14.02,13.52,13.92,356000,10.3917319858782,10.7760416007405,10.3917319858782,10.6991796777681,463168.219363314,0.0,1.0
2009-02-24,14.2,14.37,13.45,13.64,771100,10.914393062091,11.0450583311442,10.3379286397974,10.4839662934451,1003227.56727823,0.0,1.0
2009-02-25,13.92,14.25,13.55,14.15,765000,10.6991796777681,10.9528240235772,10.4147905627699,10.8759621006047,995291.257901502,0.0,1.0
2009-02-26,13.16,14.23,13.14,14.06,513200,10.1150290631773,10.9374516389827,10.0996566785828,10.8067863699295,667690.815104643,0.0,1.0
2009-02-27,13.52,13.93,13.11,13.11,552300,10.3917319858782,10.7068658700653,10.076598101691,10.076598101691,718561.257175164,0.0,1.0
2009-03-02,13.79,13.9599,13.38,13.38,504800,10.5992591779038,10.7298475850341,10.2841252937167,10.2841252937167,656762.126782591,0.0,1.0
2009-03-03,13.51,13.95,13.37,13.95,714400,10.3840457935809,10.7222382546598,10.2764391014195,10.7222382546598,929458.921104363,0.0,1.0
2009-03-04,13.66,13.89,13.5,13.75,586100,10.4993386780396,10.6761211008763,10.3763596012837,10.5685144087149,762536.217328202,0.0,1.0
2009-03-05,13.33,13.65,13.08,13.52,557500,10.2456943322305,10.4916524857424,10.0535395247993,10.3917319858782,725326.635660246,0.0,1.0
2009-03-06,13.32,13.68,12.93,13.43,363400,10.2380081399332,10.5147110626341,9.93824664034059,10.3225562552029,472795.873361318,0.0,1.0
2009-03-09,12.51,13.43,12.48,13.17,446000,9.61542656385621,10.3225562552029,9.59236798696447,10.1227152554745,580261.308528198,0.0,1.0
2009-03-10,12.93,12.97,12.56,12.8,336500,9.93824664034059,9.96899140952958,9.65385752534244,9.83832614047637,437798.050044257,0.0,1.0
2009-03-11,12.57,13.08,12.33,12.95,649700,9.66154371763969,10.0535395247993,9.47707510250576,9.95361902493508,845282.00033805,0.0,1.0
2009-03-12,12.7,12.76,12.27,12.56,420800,9.7614642175039,9.80758137128739,9.43095794872227,9.65385752534244,547475.243562031,0.0,1.0
2009-03-13,12.99,13.05,12.68,12.72,220300,9.98436379412407,10.0304809479076,9.74609183290941,9.7768366020984,286617.861589153,0.0,1.0
2009-03-16,12.61,13.45,12.52,13.45,334400,9.69228848682868,10.3379286397974,9.62311275615345,10.3379286397974,435065.877963743,0.0,1.0
2009-03-17,12.86,12.86,12.44,12.57,277500,9.88444329425986,9.88444329425986,9.56162321777547,9.66154371763969,361037.024925056,0.0,1.0
2009-03-18,13.75,14.34,12.84,13.2,613300,10.5685144087149,11.0219997542524,9.86907090966536,10.1457738323663,797924.350942472,0.0,1.0
2009-03-19,13.49,13.86,13.41,13.75,348200,10.3686734089864,10.6530625239846,10.3071838706085,10.5685144087149,453020.151635693,0.0,1.0
2009-03-20,13.41,13.89,13.34,13.63,527200,10.3071838706085,10.6761211008763,10.2533805245277,10.4762801011479,685905.295641401,0.0,1.0
2009-03-23,13.95,13.97,13.34,13.67,451800,10.7222382546598,10.7376106392543,10.2533805245277,10.5070248703369,587807.307607713,0.0,1.0
2009-03-24,13.25,13.9,13.22,13.73,414400,10.1842047938525,10.6838072931736,10.1611462169608,10.5531420241204,539148.623888084,0.0,1.0
2009-03-25,13.44,13.75,13.04,13.38,329900,10.3302424475002,10.5685144087149,10.0227947556103,10.2841252937167,429211.223505499,0.0,1.0
2009-03-26,13.9,13.92,13.26,13.62,332000,10.6838072931736,10.6991796777681,10.1918909861497,10.4685939088506,431943.395586012,0.0,1.0
2009-03-27,13.57,13.7299,13.425,13.72,237100,10.4301629473644,10.5530651621974,10.3187131590543,10.5454558318231,308475.238233264,0.0,1.0
2009-03-30,13.73,13.78,13.01,13.31,298300,10.5531420241204,10.5915729856066,9.99973617871856,10.230321947636,388098.538865383,0.0,1.0
2009-03-31,14.28,14.43,13.55,13.84,569600,10.975882600469,11.0911754849277,10.4147905627699,10.6376901393901,741069.150981301,0.0,1.0
2009-04-01,14.36,14.41,13.85,14.02,358700,11.0373721388469,11.0758031003332,10.6453763316873,10.7760416007405,466681.012038263,0.0,1.0
2009-04-02,15.0,15.42,14.31,14.6,498800,11.5292884458708,11.8521085223551,10.9989411773607,11.2218407539809,648955.92083826,0.0,1.0
2009-04-03,15.41,15.45,14.81,15.01,291600,11.8444223300579,11.8751670992469,11.3832507922231,11.536974638168,379381.608894221,0.0,1.0
2009-04-06,14.94,15.33,14.68,15.16,438700,11.4831712920873,11.7829327916799,11.2833302923588,11.6522675226267,570763.757962601,0.0,1.0
2009-04-07,14.47,14.94,14.4409,14.8,186300,11.1219202541167,11.4831712920873,11.0995534345317,11.3755645999258,242382.694571307,0.0,1.0
2009-04-08,14.67,14.79,14.33,14.52,177100,11.2756441000616,11.3678784076286,11.0143135619552,11.1603512156029,230413.178790009,0.0,1.0
2009-04-09,15.08,15.19,14.77,14.89,275000,11.5907779842487,11.6753260995184,11.3525060230341,11.444740330601,357784.439114921,0.0,1.0
2009-04-13,14.88,15.31,14.56,14.88,131400,11.4370541383038,11.7675604070854,11.1910959847919,11.4370541383038,170955.910180729,0.0,1.0
2009-04-14,13.7,14.98,13.64,14.62,432800,10.5300834472286,11.5139160612763,10.4839662934451,11.2372131385754,563087.655450683,0.0,1.0
2009-04-15,13.7,14.09,13.66,13.75,363500,10.5300834472286,10.8298449468213,10.4993386780396,10.5685144087149,472925.976793723,0.0,1.0
2009-04-16,14.65,14.72,13.655,13.9,372600,11.2602717154671,11.3140750615478,10.495495581891,10.6838072931736,484765.389142616,0.0,1.0
2009-04-17,14.95,15.0,14.4,14.69,284800,11.4908574843845,11.5292884458708,11.0681169080359,11.2910164846561,370534.575490653,0.0,1.0
2009-04-20,14.43,14.7795,14.37,14.64,297100,11.0911754849277,11.3598079057165,11.0450583311442,11.2525855231699,386537.297676518,0.0,1.0
2009-04-21,14.89,14.94,14.35,14.35,250100,11.444740330601,11.4831712920873,11.0296859465497,11.0296859465497,325388.68444597,0.0,1.0
2009-04-22,14.84,15.1388,14.5045,14.65,271000,11.4063093691148,11.6359727949565,11.1484376175422,11.2602717154671,352580.301818703,0.0,1.0
2009-04-23,14.52,15.05,14.09,14.78,407300,11.1603512156029,11.567719407357,10.8298449468213,11.3601922153313,529911.280187298,0.0,1.0
2009-04-24,14.45,14.64,14.23,14.48,277900,11.1065478695222,11.2525855231699,10.9374516389827,11.1296064464139,361557.438654676,0.0,1.0
2009-04-27,14.39,14.57,14.15,14.19,320800,11.0604307157387,11.1987821770891,10.8759621006047,10.9067068697937,417371.811156604,0.0,1.0
2009-04-28,14.58,14.73,14.23,14.23,328400,11.2064683693864,11.3217612538451,10.9374516389827,10.9374516389827,427259.672019417,0.0,1.0
2009-04-29,13.97,15.2,13.78,15.2,712500,10.7376106392543,11.6830122918157,10.5915729856066,11.6830122918157,926986.955888657,0.0,1.0
2009-04-30,14.5,14.73,13.99,14.18,747600,11.1449788310084,11.3217612538451,10.7529830238488,10.8990206774965,972653.260662961,0.0,1.0
2009-05-01,14.43,14.61,14.285,14.49,579300,11.0911754849277,11.2295269462781,10.9797256966176,11.1372926387111,753689.183924628,0.0,1.0
2009-05-04,14.19,14.66,14.0,14.66,419600,10.9067068697937,11.2679579077643,10.760669216146,11.2679579077643,545914.002373167,0.0,1.0
2009-05-05,14.06,14.24,13.88,14.11,287600,10.8067863699295,10.94513783128,10.6684349085791,10.8452173314158,374177.471598005,0.0,1.0
2009-05-06,14.0,14.1999,13.69,14.17,517500,10.760669216146,10.914316200168,10.5223972549314,10.8913344851992,673285.26269808,0.0,1.0
2009-05-07,13.74,14.31,13.61,14.31,359700,10.5608282164176,10.9989411773607,10.4609077165534,10.9989411773607,467982.046362316,0.0,1.0
2009-05-08,13.57,13.78,13.21,13.78,569900,10.4301629473644,10.5915729856066,10.1534600246635,10.5915729856066,741459.461278521,0.0,1.0
2009-05-11,13.27,13.48,13.18,13.25,417500,10.199577178447,10.3609872166892,10.1304014477718,10.1842047938525,543181.830292651,0.0,1.0
2009-05-12,13.52,13.6,13.18,13.44,305300,10.3917319858782,10.4532215242561,10.1304014477718,10.3302424475002,397205.779133763,0.0,1.0
2009-05-13,13.01,13.39,12.9,13.39,289600,9.99973617871856,10.291811486014,9.91518806344885,10.291811486014,376779.540246113,0.0,1.0
2009-05-14,13.09,13.26,12.83,13.1,227300,10.0612257170965,10.1918909861497,9.86138471736812,10.0689119093938,295725.101857534,0.0,1.0
2009-05-15,13.2,13.47,13.02,13.08,250200,10.1457738323663,10.3533010243919,10.0074223710158,10.0535395247993,325518.787878374,0.0,1.0
2009-05-18,13.39,13.42,13.05,13.33,189700,10.291811486014,10.3148700629057,10.0304809479076,10.2456943322305,246806.211273091,0.0,1.0
2009-05-19,13.34,13.45,13.11,13.25,186100,10.2533805245277,10.3379286397974,10.076598101691,10.1842047938525,242122.487706498,0.0,1.0
2009-05-20,13.29,13.65,13.25,13.4,220600,10.2149495630415,10.4916524857424,10.1842047938525,10.2994976783112,287008.171886368,0.0,1.0
2009-05-21,13.05,13.8799,12.91,13.12,208900,10.0304809479076,10.6683580466561,9.92287425574609,10.0842842939883,271786.070294933,0.0,1.0
2009-05-22,13.06,13.21,12.9,13.11,137700,10.0381671402048,10.1534600246635,9.91518806344885,10.076598101691,179152.426422271,0.0,1.0
2009-05-26,13.41,13.53,12.84,12.97,326900,10.3071838706085,10.3994181781754,9.86907090966536,9.96899140952958,425308.120533334,0.0,1.0
2009-05-27,13.52,13.94,13.2,13.4,308400,10.3917319858782,10.7145520623626,10.1457738323663,10.2994976783112,401238.985538332,0.0,1.0
2009-05-28,13.66,13.86,13.13,13.55,303800,10.4993386780396,10.6530625239846,10.0919704862855,10.4147905627699,395254.227647684,0.0,1.0
2009-05-29,13.77,13.89,13.38,13.74,251800,10.5838867933093,10.6761211008763,10.2841252937167,10.5608282164176,327600.442796863,0.0,1.0
2009-06-01,14.13,14.5,13.96,14.0,285200,10.8605897160102,11.1449788310084,10.729924446957,10.760669216146,371054.989220276,0.0,1.0
2009-06-02,14.46,14.55,13.95,14.03,343100,11.1142340618194,11.1834097924946,10.7222382546598,10.7837277930378,446384.876583015,0.0,1.0
2009-06-03,14.2,14.61,13.99,14.25,244400,10.914393062091,11.2295269462781,10.7529830238488,10.9528240235772,317972.78879886,0.0,1.0
2009-06-04,14.34,14.49,14.01,14.31,170200,11.0219997542524,11.1372926387111,10.7683554084433,10.9989411773607,221436.041954035,0.0,1.0
2009-06-05,14.52,14.75,14.46,14.48,207700,11.1603512156029,11.3371336384396,11.1142340618194,11.1296064464139,270224.829106069,0.0,1.0
2009-06-08,14.69,14.89,14.31,14.39,275500,11.2910164846561,11.444740330601,10.9989411773607,11.0604307157387,358434.956276947,0.0,1.0
2009-06-09,14.39,14.79,14.28,14.79,144900,11.0604307157387,11.3678784076286,10.975882600469,11.3678784076286,188519.873555461,0.0,1.0
2009-06-10,14.25,14.5,13.82,14.5,258200,10.9528240235772,11.1449788310084,10.6223177547956,11.1449788310084,335927.062470809,0.0,1.0
2009-06-11,14.38,14.61,14.22,14.3,132200,11.0527445234414,11.2295269462781,10.9297654466855,10.9912549850634,171996.737639973,0.0,1.0
2009-06-12,14.34,14.46,14.07,14.31,120700,11.0219997542524,11.1142340618194,10.8144725622268,10.9989411773607,157034.842913349,0.0,1.0
2009-06-15,14.11,14.17,13.79,14.1,164400,10.8452173314158,10.8913344851992,10.5992591779038,10.8375311391185,213890.042874519,0.0,1.0
2009-06-16,13.78,14.33,13.7,14.19,133200,10.5915729856066,11.0143135619552,10.5300834472286,10.9067068697937,173297.771964027,0.0,1.0
2009-06-17,13.76,13.98,13.705,13.83,173200,10.5762006010121,10.7452968315515,10.5339265433772,10.6300039470928,225339.144926197,0.0,1.0
2009-06-18,13.79,13.96,13.62,13.78,131100,10.5992591779038,10.729924446957,10.4685939088506,10.5915729856066,170565.599883514,0.0,1.0
2009-06-19,13.52,13.99,13.36,13.99,322000,10.3917319858782,10.7529830238488,10.2687529091222,10.7529830238488,418933.052345469,0.0,1.0
2009-06-22,13.23,13.83,13.08,13.4,207100,10.168832409258,10.6300039470928,10.0535395247993,10.2994976783112,269444.208511637,0.0,1.0
2009-06-23,12.92,13.46,12.88,13.27,398400,9.93056044804334,10.3456148320947,9.89981567885435,10.199577178447,518332.074703216,0.0,1.0
2009-06-24,13.09,13.4298,12.95,13.05,205100,10.0612257170965,10.322402531357,9.95361902493508,10.0304809479076,266842.139863529,0.0,1.0
2009-06-25,13.32,13.36,12.83,13.05,238500,10.2380081399332,10.2687529091222,9.86138471736812,10.0304809479076,310296.686286941,0.0,1.0
2009-06-26,13.53,13.58,13.16,13.22,520300,10.3994181781754,10.4378491396617,10.1150290631773,10.1611462169608,676928.158805431,0.0,1.0
2009-06-29,13.45,13.6,13.2,13.48,176800,10.3379286397974,10.4532215242561,10.1457738323663,10.3609872166892,230022.868492793,0.0,1.0
2009-06-30,13.24,13.63,13.14,13.5,319000,10.1765186015552,10.4762801011479,10.0996566785828,10.3763596012837,415029.94937331,0.0,1.0
2009-07-01,13.91,14.0,13.14,13.36,357700,10.6914934854708,10.760669216146,10.0996566785828,10.2687529091222,465379.977714208,0.0,1.0
2009-07-02,13.96,14.1,13.73,13.78,355900,10.729924446957,10.8375311391185,10.5531420241204,10.5915729856066,463038.115930912,0.0,1.0
2009-07-06,14.15,14.25,13.78,13.95,281500,10.8759621006047,10.9528240235772,10.5915729856066,10.7222382546598,366241.162221275,0.0,1.0
2009-07-07,13.88,14.2,13.86,14.2,174200,10.6684349085791,10.914393062091,10.6530625239846,10.914393062091,226640.179250251,0.0,1.0
2009-07-08,13.84,13.97,13.71,13.97,229000,10.6376901393901,10.7376106392543,10.5377696395259,10.7376106392543,297936.860208424,0.0,1.0
2009-07-09,13.69,13.95,13.596,13.95,174500,10.5223972549314,10.7222382546598,10.4501470473372,10.7222382546598,227030.489547467,0.0,1.0
2009-07-10,13.55,13.8,13.42,13.67,140900,10.4147905627699,10.6069453702011,10.3148700629057,10.5070248703369,183315.736259245,0.0,1.0
2009-07-13,14.02,14.02,13.26,13.63,215500,10.7760416007405,10.7760416007405,10.1918909861497,10.4762801011479,280372.896833693,0.0,1.0
2009-07-14,13.92,14.1,13.6,13.97,133800,10.6991796777681,10.8375311391185,10.4532215242561,10.7376106392543,174078.392558459,0.0,1.0
2009-07-15,13.68,14.03,13.5,14.03,273800,10.5147110626341,10.7837277930378,10.3763596012837,10.7837277930378,356223.197926056,0.0,1.0
2009-07-16,13.83,13.88,13.45,13.63,371600,10.6300039470928,10.6684349085791,10.3379286397974,10.4762801011479,483464.354818563,0.0,1.0
2009-07-17,13.74,13.87,13.51,13.87,263800,10.5608282164176,10.6607487162818,10.3840457935809,10.6607487162818,343212.854685513,0.0,1.0
2009-07-20,13.8,13.92,13.58,13.75,110200,10.6069453702011,10.6991796777681,10.4378491396617,10.5685144087149,143373.982510779,0.0,1.0
2009-07-21,13.8,13.88,13.46,13.81,163000,10.6069453702011,10.6684349085791,10.3456148320947,10.6146315624983,212068.594820844,0.0,1.0
2009-07-22,13.92,13.96,13.64,13.79,264600,10.6991796777681,10.729924446957,10.4839662934451,10.5992591779038,344253.682144755,0.0,1.0
2009-07-23,14.01,14.4,13.8,13.87,224600,10.7683554084433,11.0681169080359,10.6069453702011,10.6607487162818,292212.309182585,0.0,1.0
2009-07-24,14.04,14.17,13.87,13.97,143600,10.791413985335,10.8913344851992,10.6607487162818,10.7376106392543,186828.528934192,0.0,1.0
2009-07-27,14.34,14.37,14.02,14.07,227200,11.0219997542524,11.0450583311442,10.7760416007405,10.8144725622268,295594.998425128,0.0,1.0
2009-07-28,14.4,14.55,14.23,14.31,222400,11.0681169080359,11.1834097924946,10.9374516389827,10.9989411773607,289350.033669667,0.0,1.0
2009-07-29,16.31,16.76,14.725,15.06,816700,12.5361796368101,12.8820582901863,11.3179181576965,11.5754055996542,1062554.73245511,0.0,1.0
2009-07-30,16.93,17.1794,16.21,16.22,501300,13.0127235592395,13.2044171951328,12.4593177138377,12.4670039061349,652208.506648396,0.0,1.0
2009-07-31,16.68,17.28,16.67,16.81,383100,12.8205687518083,13.2817402896431,12.812882559511,12.9204892516725,498426.249545185,0.0,1.0
2009-08-03,16.5,17.25,16.15,16.95,288100,12.6822172904578,13.2586817127514,12.4132005600542,13.0280959438339,374827.988760032,0.0,1.0
2009-08-04,16.48,16.62,16.22,16.33,158100,12.6668449058633,12.7744515980248,12.4670039061349,12.5515520214046,205693.526632978,0.0,1.0
2009-08-05,15.83,16.62,15.7,16.5,338200,12.1672424065423,12.7744515980248,12.0673219066781,12.6822172904578,440009.808395148,0.0,1.0
2009-08-06,15.88,16.09,15.53,15.93,254600,12.2056733680285,12.3670834062707,11.9366566376248,12.2441043295147,331243.338904214,0.0,1.0
2009-08-07,16.16,16.59,15.79,16.1,227300,12.4208867523514,12.7513930211331,12.1364976373533,12.3747695985679,295725.101857533,0.0,1.0
2009-08-10,16.17,16.45,15.98,16.28,177600,12.4285729446487,12.6437863289716,12.282535291001,12.5131210599184,231063.695952035,0.0,1.0
2009-08-11,15.74,16.33,15.67,16.06,118700,12.098066675867,12.5515520214046,12.0442633297863,12.344024829379,154432.774265241,0.0,1.0
2009-08-12,16.23,16.47,15.8,15.8,173300,12.4746900984322,12.6591587135661,12.1441838296505,12.1441838296505,225469.248358602,0.0,1.0
2009-08-13,16.22,16.49,16.12,16.35,126800,12.4670039061349,12.6745310981606,12.3901419831624,12.5669244059991,164971.15229008,0.0,1.0
2009-08-14,15.85,16.3399,15.65,16.25,198900,12.1826147911368,12.5591613517789,12.0288909451918,12.4900624830266,258775.727054391,0.0,1.0
2009-08-17,15.62,15.87,15.42,15.63,151000,12.0058323683001,12.1979871757313,11.8521085223551,12.0135185605973,196456.182932192,0.0,1.0
2009-08-18,15.81,16.05,15.59,15.64,96500,12.1518700219478,12.3363386370817,11.9827737914083,12.0212047528946,125549.812271235,0.0,1.0
2009-08-19,15.69,15.91,15.25,15.64,122200,12.0596357143808,12.2287319449202,11.7214432533019,12.0212047528946,158986.39439943,0.0,1.0
2009-08-20,15.58,15.74,15.177,15.71,150600,11.9750875991111,12.098066675867,11.665334049532,12.0750080989753,195935.769202571,0.0,1.0
2009-08-21,16.06,16.1,15.49,15.75,272300,12.344024829379,12.3747695985679,11.9059118684359,12.1057528681643,354271.646439973,0.0,1.0
2009-08-24,15.75,16.09,15.66,16.03,172100,12.1057528681643,12.3670834062707,12.0365771374891,12.3209662524872,223908.007169737,0.0,1.0
2009-08-25,15.85,15.89,15.6,15.76,169100,12.1826147911368,12.2133595603257,11.9904599837056,12.1134390604615,220004.904197574,0.0,1.0
2009-08-26,15.85,15.98,15.62,15.86,109400,12.1826147911368,12.282535291001,12.0058323683001,12.190300983434,142333.155051535,0.0,1.0
2009-08-27,15.69,15.84,15.3505,15.76,124000,12.0596357143808,12.1749285988395,11.7986894858893,12.1134390604615,161328.256182728,0.0,1.0
2009-08-28,15.52,15.73,15.27,15.73,112500,11.9289704453276,12.0903804835698,11.7368156378964,12.0903804835698,146366.361456104,0.0,1.0
2009-08-31,15.07,15.48,15.0,15.37,191300,11.5830917919515,11.8982256761386,11.5292884458708,11.8136775608689,248887.866191579,0.0,1.0
2009-09-01,14.88,15.36,14.65,15.04,257800,11.4370541383038,11.8059913685716,11.2602717154671,11.5600332150597,335406.648741187,0.0,1.0
2009-09-02,14.63,14.94,14.55,14.82,178000,11.2448993308726,11.4831712920873,11.1834097924946,11.3909369845203,231584.109681658,0.0,1.0
2009-09-03,14.74,14.78,14.45,14.66,118200,11.3294474461423,11.3601922153313,11.1065478695222,11.2679579077643,153782.257103213,0.0,1.0
2009-09-04,14.94,14.96,14.57,14.67,131000,11.4831712920873,11.4985436766818,11.1987821770891,11.2756441000616,170435.496451107,0.0,1.0
2009-09-08,14.88,15.0,14.66,15.0,131600,11.4370541383038,11.5292884458708,11.2679579077643,11.5292884458708,171216.11704554,0.0,1.0
2009-09-09,15.3,15.34,14.8,14.92,133000,11.7598742147882,11.7906189839772,11.3755645999258,11.4677989074928,173037.565099216,0.0,1.0
2009-09-10,15.4,15.41,15.0,15.24,152400,11.8367361377606,11.8444223300579,11.5292884458708,11.7137570610047,198277.630985869,0.0,1.0
2009-09-11,15.04,15.37,14.85,15.37,142800,11.5600332150597,11.8136775608689,11.413995561412,11.8136775608689,185787.701474948,0.0,1.0
2009-09-14,14.85,14.93,14.76,14.91,216300,11.413995561412,11.47548509979,11.3448198307368,11.4601127151955,281413.724292937,0.0,1.0
2009-09-15,14.69,14.98,14.45,14.78,363400,11.2910164846561,11.5139160612763,11.1065478695222,11.3601922153313,472795.873361316,0.0,1.0
2009-09-16,14.74,15.0,14.6,14.72,218800,11.3294474461423,11.5292884458708,11.2218407539809,11.3140750615478,284666.310103072,0.0,1.0
2009-09-17,15.41,15.41,14.77,14.77,174100,11.8444223300579,11.8444223300579,11.3525060230341,11.3525060230341,226510.075817846,0.0,1.0
2009-09-18,15.26,15.46,15.1,15.41,212900,11.7291294455992,11.8828532915441,11.6061503688432,11.8444223300579,276990.207591151,0.0,1.0
2009-09-21,15.3,15.39,14.94,15.11,189400,11.7598742147882,11.8290499454634,11.4831712920873,11.6138365611405,246415.900975875,0.0,1.0
2009-09-22,15.73,15.8,15.31,15.43,242000,12.0903804835698,12.1441838296505,11.7675604070854,11.8597947146524,314850.30642113,0.0,1.0
2009-09-23,15.75,15.9,15.71,15.75,192100,12.1057528681643,12.221045752623,12.0750080989753,12.1057528681643,249928.693650822,0.0,1.0
2009-09-24,15.75,15.85,15.73,15.75,188700,12.1057528681643,12.1826147911368,12.0903804835698,12.1057528681643,245505.176949038,0.0,1.0
2009-09-25,15.9,15.98,15.69,15.73,236900,12.221045752623,12.282535291001,12.0596357143808,12.0903804835698,308215.031368453,0.0,1.0
2009-09-28,16.03,16.33,15.85,15.9,170300,12.3209662524872,12.5515520214046,12.1826147911368,12.221045752623,221566.14538644,0.0,1.0
2009-09-29,16.0,16.12,15.915,16.0,131600,12.2979076755955,12.3901419831624,12.2325750410689,12.2979076755955,171216.11704554,0.0,1.0
2009-09-30,16.01,16.16,15.81,16.06,237900,12.3055938678927,12.4208867523514,12.1518700219478,12.344024829379,309516.065692508,0.0,1.0
2009-10-01,15.75,16.0,15.69,16.0,205500,12.1057528681643,12.2979076755955,12.0596357143808,12.2979076755955,267362.553593149,0.0,1.0
2009-10-02,15.9,15.95,15.6501,15.67,246000,12.221045752623,12.2594767141092,12.0289678071148,12.0442633297863,320054.443717347,0.0,1.0
2009-10-05,16.04,16.15,15.8,16.0,157600,12.3286524447845,12.4132005600542,12.1441838296505,12.2979076755955,205043.00947095,0.0,1.0
2009-10-06,16.25,16.4,16.02,16.15,107000,12.4900624830266,12.6053553674854,12.31328006019,12.4132005600542,139210.672673806,0.0,1.0
2009-10-07,16.09,16.2675,16.01,16.24,83700,12.3670834062707,12.5035133195468,12.3055938678927,12.4823762907294,108896.572923341,0.0,1.0
2009-10-08,15.98,16.44,15.96,16.14,285100,12.282535291001,12.6361001366743,12.2671629064065,12.4055143677569,370924.885787868,0.0,1.0
2009-10-09,16.13,16.18,15.99,16.0,265100,12.3978281754597,12.4362591369459,12.2902214832982,12.2979076755955,344904.199306783,0.0,1.0
2009-10-12,16.09,16.22,15.98,16.18,111500,12.3670834062707,12.4670039061349,12.282535291001,12.4362591369459,145065.327132049,0.0,1.0
2009-10-13,16.06,16.11,15.97,16.02,193600,12.344024829379,12.3824557908652,12.2748490987037,12.31328006019,251880.245136903,0.0,1.0
2009-10-14,16.23,16.29,16.08,16.2,287800,12.4746900984322,12.5208072522156,12.3593972139734,12.4516315215404,374437.678462814,0.0,1.0
2009-10-15,16.24,16.47,16.17,16.18,175000,12.4823762907294,12.6591587135661,12.4285729446487,12.4362591369459,227681.006709495,0.0,1.0
2009-10-16,16.0,16.19,15.98,16.18,264300,12.2979076755955,12.4439453292432,12.282535291001,12.4362591369459,343863.371847539,0.0,1.0
2009-10-19,16.02,16.18,15.9,16.09,154800,12.31328006019,12.4362591369459,12.221045752623,12.3670834062707,201400.113363598,0.0,1.0
2009-10-20,16.0,16.18,15.96,16.09,96800,12.2979076755955,12.4362591369459,12.2671629064065,12.3670834062707,125940.122568452,0.0,1.0
2009-10-21,15.92,16.35,15.9,16.0,238000,12.2364181372175,12.5669244059991,12.221045752623,12.2979076755955,309646.169124913,0.0,1.0
2009-10-22,16.19,16.3,15.8,15.96,136000,12.4439453292432,12.5284934445129,12.1441838296505,12.2671629064065,176940.668071378,0.0,1.0
2009-10-23,15.9,16.24,15.85,16.19,179500,12.221045752623,12.4823762907294,12.1826147911368,12.4439453292432,233535.661167739,0.0,1.0
2009-10-26,16.4,17.02,16.34,16.54,433000,12.6053553674854,13.0818992899147,12.5592382137019,12.7129620596468,563347.862315491,0.0,1.0
2009-10-27,16.15,16.65,16.0401,16.42,321200,12.4132005600542,12.7975101749165,12.3287293067074,12.6207277520798,417892.224886226,0.0,1.0
2009-10-28,16.62,16.81,16.04,16.1,369200,12.7744515980248,12.9204892516725,12.3286524447845,12.3747695985679,480341.872440831,0.0,1.0
2009-10-29,16.49,16.8,16.35,16.71,243300,12.6745310981606,12.9128030593752,12.5669244059991,12.8436273287,316541.6510424,0.0,1.0
2009-10-30,16.34,16.629,16.3,16.38,230400,12.5592382137019,12.7813691710923,12.5284934445129,12.5899829828909,299758.3082621,0.0,1.0
2009-11-02,15.98,16.48,15.82,16.45,184400,12.282535291001,12.6668449058633,12.159556214245,12.6437863289716,239910.729355604,0.0,1.0
2009-11-03,16.23,16.26,15.82,15.86,188600,12.4746900984322,12.4977486753239,12.159556214245,12.190300983434,245375.073516632,0.0,1.0
2009-11-04,15.94,16.28,15.89,16.18,172500,12.251790521812,12.5131210599184,12.2133595603257,12.4362591369459,224428.420899359,0.0,1.0
2009-11-05,16.52,16.6,16.02,16.02,144700,12.6975896750523,12.7590792134303,12.31328006019,12.31328006019,188259.666690651,0.0,1.0
2009-11-06,16.61,16.69,16.31,16.32,315700,12.7667654057275,12.8282549441055,12.5361796368101,12.5438658291074,410736.53610393,0.0,1.0
2009-11-09,17.05,17.13,16.66,16.75,226400,13.1049578668064,13.1664474051844,12.8051963672138,12.874372097889,294554.170965884,0.0,1.0
2009-11-10,16.96,17.01,16.76,16.92,498400,13.0357821361312,13.0742130976174,12.8820582901863,13.0050373669422,648435.507108641,0.0,1.0
2009-11-11,16.99,17.18,16.82,17.08,156300,13.0588407130229,13.2048783666706,12.9281754439697,13.1280164436982,203351.664849681,0.0,1.0
2009-11-12,16.85,17.44,16.768,16.9,237400,12.9512340208615,13.4047193663991,12.8882072440241,12.9896649823477,308865.54853048,0.0,1.0
2009-11-13,16.99,17.16,16.64,16.85,174300,13.0588407130229,13.1895059820761,12.7898239826193,12.9512340208615,226770.282682658,0.0,1.0
2009-11-16,17.41,17.55,16.96,17.19,225100,13.3816607895073,13.4892674816688,13.0357821361312,13.2125645589679,292862.826344614,0.0,1.0
2009-11-17,17.3,17.44,17.08,17.29,184000,13.2971126742376,13.4047193663991,13.1280164436982,13.2894264819404,239390.315625983,0.0,1.0
2009-11-18,17.3,17.48,17.01,17.25,71400,13.2971126742376,13.435464135588,13.0742130976174,13.2586817127514,92893.8507374739,0.0,1.0
2009-11-19,16.83,17.27,16.64,17.15,196400,12.935861636267,13.2740540973459,12.7898239826193,13.1818197897789,255523.141244256,0.0,1.0
2009-11-20,16.83,17.03,16.73,16.78,93500,12.935861636267,13.0895854822119,12.8589997132945,12.8974306747807,121646.709299073,0.0,1.0
2009-11-23,17.35,17.48,17.01,17.01,128400,13.3355436357238,13.435464135588,13.0742130976174,13.0742130976174,167052.807208567,0.0,1.0
2009-11-24,16.98,17.31,16.89,17.31,120700,13.0511545207257,13.3047988665348,12.9819787900505,13.3047988665348,157034.842913349,0.0,1.0
2009-11-25,16.82,17.05,16.82,17.0,84100,12.9281754439697,13.1049578668064,12.9281754439697,13.0665269053202,109416.986652963,0.0,1.0
2009-11-27,16.35,16.71,16.35,16.4,63100,12.5669244059991,12.8436273287,12.5669244059991,12.6053553674854,82095.2658478237,0.0,1.0
2009-11-30,19.36,19.41,16.3,16.3,1162300,14.8804682874705,14.9188992489568,12.5284934445129,12.5284934445129,1512192.19484826,0.0,1.0
2009-12-01,18.85,19.59,18.52,19.25,712500,14.4884724803109,15.0572507103072,14.2348281345018,14.7959201722008,926986.955888658,0.0,1.0
2009-12-02,18.54,19.27,18.25,18.81,364000,14.2502005190962,14.8112925567953,14.0273009424761,14.4577277111219,473576.493955751,0.0,1.0
2009-12-03,18.27,18.93,17.97,18.51,446700,14.0426733270706,14.5499620186889,13.8120875581532,14.2271419422045,581172.032555035,0.0,1.0
2009-12-04,18.62,18.93,18.26,18.32,370100,14.3116900574742,14.5499620186889,14.0349871347733,14.0811042885568,481512.803332481,0.0,1.0
2009-12-07,18.39,18.71,18.3601,18.63,253000,14.1349076346375,14.3808657881495,14.1119259196688,14.3193762497715,329161.683985728,0.0,1.0
2009-12-08,18.22,18.61,17.91,18.25,538000,14.0042423655843,14.304003865177,13.7659704043697,14.0273009424761,699956.466341192,0.0,1.0
2009-12-09,18.19,18.35,17.95,18.29,248000,13.9811837886926,14.1041628654486,13.7967151735587,14.0580457116651,322656.512365456,0.0,1.0
2009-12-10,18.08,18.42,18.0,18.2,275300,13.8966356734229,14.1579662115293,13.8351461350449,13.9888699809898,358174.749412136,0.0,1.0
2009-12-11,18.21,18.42,17.94,18.21,105500,13.9965561732871,14.1579662115293,13.7890289812614,13.9965561732871,137259.121187724,0.0,1.0
2009-12-14,18.47,18.65,18.01,18.35,137300,14.1963971730155,14.334748634366,13.8428323273421,14.1041628654486,178632.01269265,0.0,1.0
2009-12-15,18.17,18.53,18.16,18.48,196500,13.9658114040981,14.242514326799,13.9581252118009,14.2040833653128,255653.244676661,0.0,1.0
2009-12-16,18.67,18.88,18.15,18.32,250500,14.3501210189605,14.5115310572027,13.9504390195036,14.0811042885568,325909.09817559,0.0,1.0
2009-12-17,18.78,18.91,18.35,18.51,211700,14.4346691342302,14.5345896340944,14.1041628654486,14.2271419422045,275428.966402286,0.0,1.0
2009-12-18,18.95,19.4,18.64,18.98,534100,14.5653344032834,14.9112130566595,14.3270624420687,14.5883929801751,694882.432477377,0.0,1.0
2009-12-21,19.16,19.22,18.71,18.97,155400,14.7267444415256,14.7728615953091,14.3808657881495,14.5807067878779,202180.733958031,0.0,1.0
2009-12-22,18.88,19.26,18.7,19.23,205900,14.5115310572027,14.803606364498,14.3731795958522,14.7805477876063,267882.967322771,0.0,1.0
2009-12-23,19.16,19.23,18.87,18.95,146600,14.7267444415256,14.7805477876063,14.5038448649054,14.5653344032834,190731.631906354,0.0,1.0
2009-12-24,19.25,19.32,19.04,19.25,22600,14.7959201722008,14.8497235182815,14.6345101339586,14.7959201722008,29403.3757236262,0.0,1.0
2009-12-28,19.43,19.51,19.055,19.24,104400,14.9342716335512,14.9957611719292,14.6460394224045,14.7882339799035,135827.983431265,0.0,1.0
2009-12-29,19.19,19.462,19.17,19.4,82600,14.7498030184173,14.9588674489024,14.7344306338228,14.9112130566595,107465.435166882,0.0,1.0
2009-12-30,19.34,19.4,19.01,19.15,166100,14.865095902876,14.9112130566595,14.6114515570669,14.7190582492283,216101.801225412,0.0,1.0
2009-12-31,19.09,19.66,19.09,19.39,235100,14.6729410954448,15.1110540563879,14.6729410954448,14.9035268643623,305873.169585157,0.0,1.0
2010-01-04,19.7,19.78,19.2,19.2,205100,15.1417988255769,15.2032883639549,14.7574892107146,14.7574892107146,266842.139863528,0.0,1.0
2010-01-05,19.08,19.9399,18.61,19.7,603900,14.6652549031476,15.3261905787879,14.304003865177,15.1417988255769,785694.628296365,0.0,1.0
2010-01-06,18.69,19.14,18.45,19.01,375900,14.365493403555,14.7113720569311,14.181024788421,14.6114515570669,489058.802411993,0.0,1.0
2010-01-07,18.6,18.78,18.28,18.73,108700,14.2963176728797,14.4346691342302,14.0503595193678,14.3962381727439,141422.431024698,0.0,1.0
2010-01-08,18.47,18.55,18.17,18.5,258800,14.1963971730155,14.2578867113935,13.9658114040981,14.2194557499073,336707.683065242,0.0,1.0
2010-01-11,18.47,18.495,18.19,18.49,147400,14.1963971730155,14.2156126537586,13.9811837886926,14.21176955761,191772.459365598,0.0,1.0
2010-01-12,18.42,18.53,18.24,18.32,156300,14.1579662115293,14.242514326799,14.0196147501788,14.0811042885568,203351.66484968,0.0,1.0
2010-01-13,18.66,18.69,18.3,18.41,138000,14.3424348266632,14.365493403555,14.0657319039623,14.150280019232,179542.736719488,0.0,1.0
2010-01-14,18.5,18.6099,18.4,18.59,114300,14.2194557499073,14.303927003254,14.1425938269348,14.2886314805825,148708.223239401,0.0,1.0
2010-01-15,18.48,18.62,18.35,18.56,217900,14.2040833653128,14.3116900574742,14.1041628654486,14.2655729036907,283495.379211422,0.0,1.0
2010-01-19,18.77,18.84,18.41,18.45,204300,14.4269829419329,14.4807862880137,14.150280019232,14.181024788421,265801.312404285,0.0,1.0
2010-01-20,18.45,18.685,18.3,18.61,164700,14.181024788421,14.3616503074063,14.0657319039623,14.304003865177,214280.353171736,0.0,1.0
2010-01-21,18.04,18.67,18.03,18.52,203900,13.8658909042339,14.3501210189605,13.8582047119366,14.2348281345018,265280.898674663,0.0,1.0
2010-01-22,17.78,18.29,17.7,18.08,148900,13.6660499045055,14.0580457116651,13.6045603661275,13.8966356734229,193724.010851678,0.0,1.0
2010-01-25,17.75,17.96,17.5,17.84,113700,13.6429913276137,13.8044013658559,13.4508365201825,13.7121670582889,147927.602644969,0.0,1.0
2010-01-26,17.75,17.85,17.37,17.76,154400,13.6429913276137,13.7198532505862,13.3509160203183,13.650677519911,200879.699633977,0.0,1.0
2010-01-27,18.82,18.97,17.29,18.88,460100,14.4654139034192,14.5807067878779,13.2894264819404,14.5115310572027,598605.892497362,0.0,1.0
2010-01-28,19.57,19.76,19.04,19.07,418100,15.0418783257127,15.1879159793604,14.6345101339586,14.6575687108503,543962.450887085,0.0,1.0
2010-01-29,19.41,19.88,19.21,19.68,291700,14.9188992489568,15.2801502869274,14.7651754030118,15.1264264409824,379511.712326625,0.0,1.0
2010-02-01,19.48,19.52,19.1701,19.47,277600,14.9727025950375,15.0034473642265,14.7345074957458,14.9650164027402,361167.128357461,0.0,1.0
2010-02-02,19.78,19.86,19.25,19.48,383700,15.2032883639549,15.2647779023329,14.7959201722008,14.9727025950375,499206.870139618,0.0,1.0
2010-02-03,20.51,20.69,19.45,19.75,434700,15.7643804016539,15.9027318630044,14.9496440181457,15.1802297870632,565559.620666387,0.0,1.0
2010-02-04,20.44,20.659,20.258,20.35,378300,15.7105770555732,15.8789046668829,15.5706883557633,15.641401324898,492181.284789725,0.0,1.0
2010-02-05,20.35,20.67,20.25,20.5,298500,15.641401324898,15.8873594784099,15.5645394019255,15.7566942093567,388358.745730195,0.0,1.0
2010-02-08,20.08,20.43,20.08,20.4,142200,15.4338741328723,15.702890863276,15.4338741328723,15.6798322863842,185007.080880515,0.0,1.0
2010-02-09,20.17,20.305,19.87,20.19,204300,15.5030498635475,15.6068134595604,15.2724640946301,15.518422248142,265801.312404285,0.0,1.0
2010-02-10,19.81,20.183,19.76,20.06,211900,15.2263469408466,15.513041913534,15.1879159793604,15.4185017482778,275689.173267098,0.0,1.0
2010-02-11,20.08,20.14,19.63,19.75,210900,15.4338741328723,15.4799912866558,15.0879954794962,15.1802297870632,274388.138943043,0.0,1.0
2010-02-12,20.1,20.1,19.775,19.89,202200,15.4492465174668,15.4492465174668,15.1994452678063,15.2878364792246,263069.140323771,0.0,1.0
2010-02-16,20.31,20.38,20.14,20.15,111400,15.610656555709,15.6644599017897,15.4799912866558,15.487677478953,144935.223699644,0.0,1.0
2010-02-17,20.45,20.475,20.205,20.31,136400,15.7182632478705,15.7374787286136,15.5299515365879,15.610656555709,177461.081801,0.0,1.0
2010-02-18,20.9,20.92,20.34,20.38,170900,16.0641419012466,16.0795142858411,15.6337151326007,15.6644599017897,222346.765980872,0.0,1.0
2010-02-19,21.11,21.3325,20.9,20.9,195600,16.2255519394888,16.3965697181025,16.0641419012466,16.0641419012466,254482.313785012,0.0,1.0
2010-02-22,20.98,21.24,20.92,21.11,91700,16.1256314396246,16.325472439353,16.0795142858411,16.2255519394888,119304.847515775,0.0,1.0
2010-02-23,20.82,21.0,20.36,20.98,236500,16.0026523628686,16.1410038242191,15.6490875171952,16.1256314396246,307694.617638832,0.0,1.0
2010-02-24,19.56,20.17,19.55,20.0,1164900,15.0341921334155,15.5030498635475,15.0265059411182,15.3723845944943,1515574.8840908,0.0,1.0
2010-02-25,19.94,20.0799,19.36,19.39,3799700,15.3262674407109,15.4337972709493,14.8804682874705,14.9035268643623,4943540.12110894,0.0,1.0
2010-02-26,20.15,20.33,19.745,19.91,524700,15.487677478953,15.6260289403035,15.1763866909145,15.3032088638191,682652.70983127,0.0,1.0
2010-03-01,20.48,20.67,20.15,20.15,449400,15.7413218247622,15.8873594784099,15.487677478953,15.487677478953,584684.825229983,0.0,1.0
2010-03-02,20.48,20.61,20.3,20.56,689200,15.7413218247622,15.8412423246264,15.6029703634117,15.8028113631402,896672.856138193,0.0,1.0
2010-03-03,20.38,20.81,20.32,20.43,605400,15.6644599017897,15.9949661705714,15.6183427480062,15.702890863276,787646.179782448,0.0,1.0
2010-03-04,20.4,20.45,20.2,20.33,441100,15.6798322863842,15.7182632478705,15.5261084404393,15.6260289403035,573886.240340333,0.0,1.0
2010-03-05,20.7,20.76,20.38,20.41,388700,15.9104180553016,15.9565352090851,15.6644599017897,15.6875184786815,505712.041759891,0.0,1.0
2010-03-08,20.72,20.8,20.5,20.77,186300,15.9257904398961,15.9872799782741,15.7566942093567,15.9642214013824,242382.694571308,0.0,1.0
2010-03-09,20.96,21.04,20.67,20.72,426800,16.1102590550301,16.171748593408,15.8873594784099,15.9257904398961,555281.449506355,0.0,1.0
2010-03-10,21.02,21.02,20.57,20.9,186600,16.1563762088135,16.1563762088135,15.8104975554374,16.0641419012466,242773.004868525,0.0,1.0
2010-03-11,20.99,21.06,20.84,20.99,150700,16.1333176319218,16.1871209780025,16.0180247474631,16.1333176319218,196065.872634976,0.0,1.0
2010-03-12,21.44,21.46,20.99,21.14,860700,16.4791962852979,16.4945686698924,16.1333176319218,16.2486105163805,1119800.2427135,0.0,1.0
2010-03-15,21.67,21.73,21.2,21.4,371800,16.6559787081346,16.7020958619181,16.294727670164,16.4484515161089,483724.561683373,0.0,1.0
2010-03-16,21.79,21.84,21.4607,21.67,159900,16.7482130157016,16.7866439771878,16.4951067033532,16.6559787081346,208035.388416275,0.0,1.0
2010-03-17,21.93,22.162,21.79,21.87,205800,16.855819707863,17.0341393691592,16.7482130157016,16.8097025540796,267752.863890367,0.0,1.0
2010-03-18,22.09,22.29,21.78,21.91,172200,16.978798784619,17.1325226305639,16.7405268234043,16.8404473232685,224038.110602143,0.0,1.0
2010-03-19,21.98,22.21,21.76,22.21,374000,16.8942506693493,17.071033092186,16.7251544388098,17.071033092186,486586.837196291,0.0,1.0
2010-03-22,21.79,22.01,21.63,21.84,310100,16.7482130157016,16.917309246241,16.6252339389456,16.7866439771878,403450.743889224,0.0,1.0
2010-03-23,21.77,21.85,21.54,21.74,142300,16.7328406311071,16.7943301694851,16.5560582082704,16.7097820542153,185137.184312921,0.0,1.0
2010-03-24,21.39,21.73,21.36,21.73,184400,16.4407653238117,16.7020958619181,16.4177067469199,16.7020958619181,239910.729355605,0.0,1.0
2010-03-25,21.27,21.63,21.2475,21.37,258000,16.3485310162447,16.6252339389456,16.3312370835759,16.4253929392172,335666.855605999,0.0,1.0
2010-03-26,21.25,21.43,21.06,21.38,177100,16.3331586316502,16.4715100930007,16.1871209780025,16.4330791315144,230413.178790009,0.0,1.0
2010-03-29,21.25,21.46,20.94,21.22,143300,16.3331586316502,16.4945686698924,16.0948866704356,16.3101000547585,186438.218636975,0.0,1.0
2010-03-30,21.41,21.55,21.16,21.25,124900,16.4561377084062,16.5637444005676,16.263982900975,16.3331586316502,162499.187074376,0.0,1.0
2010-03-31,21.0,21.5,20.96,21.31,248100,16.1410038242191,16.5253134390814,16.1102590550301,16.3792757854337,322786.61579786,0.0,1.0
2010-04-01,21.0,21.57,20.79,20.94,159200,16.1410038242191,16.5791167851621,15.9795937859769,16.0948866704356,207124.664389437,0.0,1.0
2010-04-05,21.2,21.2,20.8,20.98,130700,16.294727670164,16.294727670164,15.9872799782741,16.1256314396246,170045.186153891,0.0,1.0
2010-04-06,21.18,21.34,21.04,21.09,189500,16.2793552855695,16.4023343623255,16.171748593408,16.2101795548943,246546.004408282,0.0,1.0
2010-04-07,20.92,21.31,20.69,21.1,477400,16.0795142858411,16.3792757854337,15.9027318630044,16.2178657471915,621113.786303501,0.0,1.0
2010-04-08,20.9,20.94,20.5,20.84,358400,16.0641419012466,16.0948866704356,15.7566942093567,16.0180247474631,466290.701741045,0.0,1.0
2010-04-09,21.01,21.298,20.85,20.96,338000,16.1486900165163,16.370052354677,16.0257109397603,16.1102590550301,439749.601530339,0.0,1.0
2010-04-12,21.18,21.23,20.823,20.96,255600,16.2793552855695,16.3177862470557,16.0049582205578,16.1102590550301,332544.373228268,0.0,1.0
2010-04-13,21.28,21.38,21.05,21.22,185700,16.356217208542,16.4330791315144,16.1794347857053,16.3101000547585,241602.073976875,0.0,1.0
2010-04-14,21.59,21.8,21.2,21.31,222200,16.5944891697566,16.7558992079988,16.294727670164,16.3792757854337,289089.826804856,0.0,1.0
2010-04-15,21.95,22.01,21.28,21.53,211200,16.8711920924575,16.917309246241,16.356217208542,16.5483720159732,274778.449240259,0.0,1.0
2010-04-16,21.95,22.09,21.685,21.98,288400,16.8711920924575,16.978798784619,16.6675079965805,16.8942506693493,375218.299057248,0.0,1.0
2010-04-19,22.05,22.05,21.41,21.93,196800,16.94805401543,16.94805401543,16.4561377084062,16.855819707863,256043.554973878,0.0,1.0
2010-04-20,22.09,22.18,21.86,22.09,93700,16.978798784619,17.0479745152942,16.8020163617823,16.978798784619,121906.916163884,0.0,1.0
2010-04-21,22.24,22.26,21.9,22.09,129000,17.0940916690777,17.1094640536722,16.8327611309713,16.978798784619,167833.427802999,0.0,1.0
2010-04-22,22.65,22.8,21.7725,22.04,281000,17.4092255532648,17.5245184377235,16.7347621791814,16.9403678231328,365590.645059247,0.0,1.0
2010-04-23,22.79,22.81,22.3,22.66,307500,17.5168322454263,17.5322046300208,17.1402088228612,17.4169117455621,400068.054646684,0.0,1.0
2010-04-26,22.71,22.95,22.568,22.79,166300,17.4553427070483,17.6398113221822,17.3461987764274,17.5168322454263,216362.008090223,0.0,1.0
2010-04-27,22.54,22.93,22.275,22.74,351700,17.3246774379951,17.6244389375878,17.1209933421181,17.4784012839401,457573.771769882,0.0,1.0
2010-04-28,23.05,23.31,22.23,22.73,444100,17.7166732451547,17.9165142448831,17.0864054767805,17.4707150916428,577789.343312496,0.0,1.0
2010-04-29,23.665,23.845,23.04,23.2,272400,18.1893740714354,18.3277255327859,17.7089870528575,17.8319661296134,354401.74987238,0.0,1.0
2010-04-30,22.72,23.58,22.64,23.58,313900,17.4630288993456,18.1240414369088,17.4015393609676,18.1240414369088,408394.67432063,0.0,1.0
2010-05-03,22.89,22.96,22.63,22.68,214600,17.5936941683988,17.6474975144795,17.3938531686703,17.4322841301566,279201.965942043,0.0,1.0
2010-05-04,22.79,22.98,22.35,22.66,236500,17.5168322454263,17.662869899074,17.1786397843474,17.4169117455621,307694.617638831,0.0,1.0
2010-05-05,22.48,22.71,22.31,22.64,388900,17.2785602842116,17.4553427070483,17.1478950151584,17.4015393609676,505972.248624701,0.0,1.0
2010-05-06,21.86,22.69,21.02,22.37,314100,16.8020163617823,17.4399703224538,16.1563762088135,17.1940121689419,408654.881185442,0.0,1.0
2010-05-07,21.34,21.9896,20.79,21.72,411000,16.4023343623255,16.9016294139546,15.9795937859769,16.6944096696208,534725.107186298,0.0,1.0
2010-05-10,21.81,22.14,21.555,21.9,272500,16.7635854002961,17.0172297461052,16.5675874967163,16.8327611309713,354531.853304784,0.0,1.0
2010-05-11,21.85,22.49,21.49,21.64,295300,16.7943301694851,17.2862464765089,16.5176272467842,16.6329201312429,384195.435893221,0.0,1.0
2010-05-12,22.46,22.57,21.37,21.82,278000,17.2631878996171,17.3477360148869,16.4253929392172,16.7712715925933,361687.542087084,0.0,1.0
2010-05-13,22.25,22.71,22.08,22.31,241800,17.1017778613749,17.4553427070483,16.9711125923217,17.1478950151584,314590.09955632,0.0,1.0
2010-05-14,22.39,22.39,21.76,22.15,260500,17.2093845535364,17.2093845535364,16.7251544388098,17.0249159384025,338919.441416134,0.0,1.0
2010-05-17,22.29,22.6,21.78,22.37,197100,17.1325226305639,17.3707945917786,16.7405268234043,17.1940121689419,256433.865271094,0.0,1.0
2010-05-18,21.99,22.54,21.74,22.53,301400,16.9019368616465,17.3246774379951,16.7097820542153,17.3169912456979,392131.745269953,0.0,1.0
2010-05-19,21.7,22.085,21.51,21.88,177900,16.6790372850264,16.9749556884704,16.5329996313787,16.8173887463768,231454.006249252,0.0,1.0
2010-05-20,20.84,21.5,20.81,21.33,247600,16.0180247474631,16.5253134390814,15.9949661705714,16.3946481700282,322136.098635834,0.0,1.0
2010-05-21,20.38,20.76,20.2,20.52,398000,15.6644599017897,15.9565352090851,15.5261084404393,15.7720665939512,517811.660973595,0.0,1.0
2010-05-24,20.43,20.57,20.08,20.31,188500,15.702890863276,15.8104975554374,15.4338741328723,15.610656555709,245244.970084227,0.0,1.0
2010-05-25,20.1,20.41,19.92,20.33,168200,15.4492465174668,15.6875184786815,15.3108950561164,15.6260289403035,218833.973305926,0.0,1.0
2010-05-26,20.05,20.55,19.92,20.16,280200,15.4108155559806,15.7951251708429,15.3108950561164,15.4953636712503,364549.817600002,0.0,1.0
2010-05-27,20.76,20.78,20.07,20.37,187200,15.9565352090851,15.9719075936796,15.4261879405751,15.6567737094925,243553.625462957,0.0,1.0
2010-05-28,20.52,20.77,20.415,20.66,224200,15.7720665939512,15.9642214013824,15.6913615748301,15.8796732861126,291691.895452964,0.0,1.0
2010-06-01,20.21,20.7,20.21,20.37,235000,15.5337946327365,15.9104180553016,15.5337946327365,15.6567737094925,305743.066152751,0.0,1.0
2010-06-02,20.49,20.491,19.72,20.18,254500,15.7490080170594,15.7497766362892,15.1571712101714,15.5107360558448,331113.235471809,0.0,1.0
2010-06-03,20.45,20.81,20.1901,20.4,325400,15.7182632478705,15.9949661705714,15.518499110065,15.6798322863842,423356.569047254,0.0,1.0
2010-06-04,19.59,20.22,19.55,20.12,176400,15.0572507103072,15.5414808250338,15.0265059411182,15.4646189020613,229502.454763171,0.0,1.0
2010-06-07,19.09,19.76,19.06,19.71,227700,14.6729410954448,15.1879159793604,14.6498825185531,15.1494850178742,296245.515587155,0.0,1.0
2010-06-08,18.8,19.17,18.55,19.09,294000,14.4500415188247,14.7344306338228,14.2578867113935,14.6729410954448,382504.091271951,0.0,1.0
2010-06-09,18.87,19.2,18.66,18.85,208100,14.5038448649054,14.7574892107146,14.3424348266632,14.4884724803109,270745.242835691,0.0,1.0
2010-06-10,19.15,19.18,18.84,19.04,172500,14.7190582492283,14.7421168261201,14.4807862880137,14.6345101339586,224428.42089936,0.0,1.0
2010-06-11,19.56,19.6,18.97,18.97,135900,15.0341921334155,15.0649369026044,14.5807067878779,14.5807067878779,176810.564638973,0.0,1.0
2010-06-14,19.49,19.76,19.31,19.66,164100,14.9803887873347,15.1879159793604,14.8420373259843,15.1110540563879,213499.732577304,0.0,1.0
2010-06-15,19.93,19.99,19.42,19.53,117600,15.3185812484136,15.3646984021971,14.926585441254,15.0111335565237,153001.636508781,0.0,1.0
2010-06-16,19.85,20.06,19.72,19.82,163900,15.2570917100356,15.4185017482778,15.1571712101714,15.2340331331439,213239.525712493,0.0,1.0
2010-06-17,20.11,20.14,19.76,20.0,221900,15.4569327097641,15.4799912866558,15.1879159793604,15.3723845944943,288699.516507639,0.0,1.0
2010-06-18,20.19,20.37,19.92,20.22,428600,15.518422248142,15.6567737094925,15.3108950561164,15.5414808250338,557623.311289655,0.0,1.0
2010-06-21,19.7,20.44,19.67,20.3,220700,15.1417988255769,15.7105770555732,15.1187402486852,15.6029703634117,287138.275318775,0.0,1.0
2010-06-22,19.55,20.24,19.51,19.84,205000,15.0265059411182,15.5568532096283,14.9957611719292,15.2494055177384,266712.036431123,0.0,1.0
2010-06-23,19.21,19.74,19.2,19.49,177900,14.7651754030118,15.1725435947659,14.7574892107146,14.9803887873347,231454.006249252,0.0,1.0
2010-06-24,18.76,19.2,18.72,19.1,121000,14.4192967496357,14.7574892107146,14.3885519804467,14.6806272877421,157425.153210565,0.0,1.0
2010-06-25,19.46,19.535,18.65,18.78,793700,14.957330210443,15.0149766526723,14.334748634366,14.4346691342302,1032630.94300186,0.0,1.0
2010-06-28,19.52,19.71,19.16,19.5,188500,15.0034473642265,15.1494850178742,14.7267444415256,14.988074979632,245244.970084227,0.0,1.0
2010-06-29,18.85,19.25,18.7175,19.25,215300,14.4884724803109,14.7959201722008,14.3866304323724,14.7959201722008,280112.689968882,0.0,1.0
2010-06-30,18.33,19.13,18.2804,18.9,264100,14.0887904808541,14.7036858646338,14.0506669670597,14.5269034417971,343603.164982728,0.0,1.0
2010-07-01,18.17,18.53,17.84,18.42,251800,13.9658114040981,14.242514326799,13.7121670582889,14.1579662115293,327600.442796862,0.0,1.0
2010-07-02,17.98,18.26,17.82,18.26,107600,13.8197737504504,14.0349871347733,13.6967946736945,14.0349871347733,139991.293268238,0.0,1.0
2010-07-06,17.65,18.2,17.56,18.19,213400,13.5661294046412,13.9888699809898,13.496953673966,13.9811837886926,277640.724753179,0.0,1.0
2010-07-07,18.19,18.22,17.5,17.75,169200,13.9811837886926,14.0042423655843,13.4508365201825,13.6429913276137,220135.00762998,0.0,1.0
2010-07-08,18.56,18.62,18.19,18.27,526400,14.2655729036907,14.3116900574742,13.9811837886926,14.0426733270706,684864.468182162,0.0,1.0
2010-07-09,18.67,18.68,18.38,18.59,84600,14.3501210189605,14.3578072112577,14.1272214423403,14.2886314805825,110067.50381499,0.0,1.0
2010-07-12,18.46,18.73,18.42,18.66,110500,14.1887109807183,14.3962381727439,14.1579662115293,14.3424348266632,143764.292807995,0.0,1.0
2010-07-13,19.25,19.27,18.65,18.72,144800,14.7959201722008,14.8112925567953,14.334748634366,14.3885519804467,188389.770123056,0.0,1.0
2010-07-14,19.46,19.51,19.13,19.17,186000,14.957330210443,14.9957611719292,14.7036858646338,14.7344306338228,241992.384274091,0.0,1.0
2010-07-15,18.95,19.45,18.8,19.45,86800,14.5653344032834,14.9496440181457,14.4500415188247,14.9496440181457,112929.779327909,0.0,1.0
2010-07-16,18.03,18.95,18.0,18.81,174700,13.8582047119366,14.5653344032834,13.8351461350449,14.4577277111219,227290.696412279,0.0,1.0
2010-07-19,18.36,18.38,17.95,18.11,158100,14.1118490577458,14.1272214423403,13.7967151735587,13.9196942503146,205693.526632978,0.0,1.0
2010-07-20,18.52,18.54,17.93,18.13,268100,14.2348281345018,14.2502005190962,13.7813427889642,13.9350666349091,348807.302278945,0.0,1.0
2010-07-21,18.22,18.8099,18.21,18.66,152000,14.0042423655843,14.4576508491989,13.9965561732871,14.3424348266632,197757.217256248,0.0,1.0
2010-07-22,19.05,19.11,18.24,18.48,244400,14.6421963262559,14.6883134800393,14.0196147501788,14.2040833653128,317972.788798859,0.0,1.0
2010-07-23,19.32,19.39,18.82,18.94,133800,14.8497235182815,14.9035268643623,14.4654139034192,14.5576482109861,174078.39255846,0.0,1.0
2010-07-26,19.56,19.58,19.17,19.41,133200,15.0341921334155,15.04956451801,14.7344306338228,14.9188992489568,173297.771964026,0.0,1.0
2010-07-27,19.26,19.87,19.24,19.71,302800,14.803606364498,15.2724640946301,14.7882339799035,15.1494850178742,393953.19332363,0.0,1.0
2010-07-28,19.54,19.81,19.29,19.29,477900,15.018819748821,15.2263469408466,14.8266649413898,14.8266649413898,621764.303465528,0.0,1.0
2010-07-29,19.61,19.92,19.15,19.55,212500,15.0726230949017,15.3108950561164,14.7190582492283,15.0265059411182,276469.793861529,0.0,1.0
2010-07-30,18.86,19.59,18.83,19.41,218500,14.4961586726082,15.0572507103072,14.4731000957164,14.9188992489568,284275.999805854,0.0,1.0
2010-08-02,19.02,19.33,18.8,19.09,205500,14.6191377493641,14.8574097105788,14.4500415188247,14.6729410954448,267362.55359315,0.0,1.0
2010-08-03,18.92,19.37,18.82,18.91,135900,14.5422758263916,14.8881544797678,14.4654139034192,14.5345896340944,176810.564638974,0.0,1.0
2010-08-04,19.43,19.43,18.83,18.94,146500,14.9342716335512,14.9342716335512,14.4731000957164,14.5576482109861,190601.528473949,0.0,1.0
2010-08-05,19.2,19.48,19.13,19.37,121200,14.7574892107146,14.9727025950375,14.7036858646338,14.8881544797678,157685.360075375,0.0,1.0
2010-08-06,19.04,19.11,18.5901,18.96,75800,14.6345101339586,14.6883134800393,14.2887083425055,14.5730205955806,98618.4017633127,0.0,1.0
2010-08-09,19.33,19.416,18.94,19.15,104700,14.8574097105788,14.9235109643351,14.5576482109861,14.7190582492283,136218.29372848,0.0,1.0
2010-08-10,19.15,19.36,18.88,19.2,150000,14.7190582492283,14.8804682874705,14.5115310572027,14.7574892107146,195155.148608139,0.0,1.0
2010-08-11,18.22,18.89,18.17,18.84,180200,14.0042423655843,14.5192172494999,13.9658114040981,14.4807862880137,234446.385194578,0.0,1.0
2010-08-12,18.1,18.33,17.79,17.96,153700,13.9120080580174,14.0887904808541,13.6737360968027,13.8044013658559,199968.975607139,0.0,1.0
2010-08-13,17.79,18.02,17.73,18.02,194200,13.6737360968027,13.8505185196394,13.6276189430192,13.8505185196394,252660.865731337,0.0,1.0
2010-08-16,17.86,17.89,17.44,17.68,165200,13.7275394428834,13.7505980197752,13.4047193663991,13.589187981533,214930.870333764,0.0,1.0
2010-08-17,18.01,18.22,17.9,18.04,143700,13.8428323273421,14.0042423655843,13.7582842120724,13.8658909042339,186958.632366597,0.0,1.0
2010-08-18,18.01,18.15,17.76,17.95,140100,13.8428323273421,13.9504390195036,13.650677519911,13.7967151735587,182274.908800002,0.0,1.0
2010-08-19,17.89,18.05,17.6749,17.95,242600,13.7505980197752,13.8735770965311,13.5852680234614,13.7967151735587,315630.927015562,0.0,1.0
2010-08-20,17.71,17.79,17.32,17.79,137200,13.6122465584247,13.6737360968027,13.3124850588321,13.6737360968027,178501.909260244,0.0,1.0
2010-08-23,17.53,17.99,17.45,17.87,173400,13.4738950970743,13.8274599427477,13.4124055586963,13.7352256351807,225599.351791008,0.0,1.0
2010-08-24,17.54,17.61,17.22,17.32,742200,13.4815812893715,13.5353846354523,13.2356231358596,13.3124850588321,965627.675313071,0.0,1.0
2010-08-25,17.61,17.65,17.23,17.47,219700,13.5353846354523,13.5661294046412,13.2433093281569,13.4277779432908,285837.240994719,0.0,1.0
2010-08-26,17.5,17.65,17.48,17.61,143900,13.4508365201825,13.5661294046412,13.435464135588,13.5353846354523,187218.839231408,0.0,1.0
2010-08-27,17.74,17.8,17.325,17.65,144900,13.6353051353165,13.6814222891,13.3163281549807,13.5661294046412,188519.873555461,0.0,1.0
2010-08-30,18.28,18.6,18.02,18.37,501800,14.0503595193678,14.2963176728797,13.8505185196394,14.119535250043,652859.023810427,0.0,1.0
2010-08-31,18.29,18.455,18.09,18.33,509100,14.0580457116651,14.1848678845696,13.9043218657201,14.0887904808541,662356.57437602,0.0,1.0
2010-09-01,18.82,18.83,18.4,18.43,204500,14.4654139034192,14.4731000957164,14.1425938269348,14.1656524038265,266061.519269095,0.0,1.0
2010-09-02,19.04,19.06,18.56,18.77,188800,14.6345101339586,14.6498825185531,14.2655729036907,14.4269829419329,245635.280381444,0.0,1.0
2010-09-03,19.59,19.7,19.14,19.17,241400,15.0572507103072,15.1417988255769,14.7113720569311,14.7344306338228,314069.685826698,0.0,1.0
2010-09-07,19.64,19.8,19.43,19.64,354000,15.0956816717934,15.2186607485494,14.9342716335512,15.0956816717934,460566.150715208,0.0,1.0
2010-09-08,19.67,19.78,19.55,19.74,220100,15.1187402486852,15.2032883639549,15.0265059411182,15.1725435947659,286357.654724341,0.0,1.0
2010-09-09,19.64,19.96,19.43,19.81,132200,15.0956816717934,15.3416398253053,14.9342716335512,15.2263469408466,171996.737639973,0.0,1.0
2010-09-10,19.65,19.82,19.46,19.72,95300,15.1033678640907,15.2340331331439,14.957330210443,15.1571712101714,123988.57108237,0.0,1.0
2010-09-13,20.31,20.4,19.63,19.84,174300,15.610656555709,15.6798322863842,15.0879954794962,15.2494055177384,226770.282682657,0.0,1.0
2010-09-14,20.33,20.42,20.16,20.33,95700,15.6260289403035,15.6952046709787,15.4953636712503,15.6260289403035,124508.984811992,0.0,1.0
2010-09-15,20.36,20.42,19.87,20.3,200800,15.6490875171952,15.6952046709787,15.2724640946301,15.6029703634117,261247.692270095,0.0,1.0
2010-09-16,20.37,20.42,20.2001,20.4,206800,15.6567737094925,15.6952046709787,15.5261853023622,15.6798322863842,269053.89821442,0.0,1.0
2010-09-17,20.6,20.67,20.31,20.57,258300,15.8335561323292,15.8873594784099,15.610656555709,15.8104975554374,336057.165903214,0.0,1.0
2010-09-20,20.91,20.98,20.43,20.63,144800,16.0718280935438,16.1256314396246,15.702890863276,15.8566147092209,188389.770123057,0.0,1.0
2010-09-21,20.93,21.17,20.7,20.87,200000,16.0872004781383,16.2716690932723,15.9104180553016,16.0410833243548,260206.864810852,0.0,1.0
2010-09-22,21.01,21.08,20.7,20.92,136200,16.1486900165163,16.202493362597,15.9104180553016,16.0795142858411,177200.87493619,0.0,1.0
2010-09-23,20.97,21.08,20.69,20.92,297700,16.1179452473273,16.202493362597,15.9027318630044,16.0795142858411,387317.918270952,0.0,1.0
2010-09-24,20.65,21.39,20.54,21.22,533400,15.8719870938154,16.4407653238117,15.7874389785457,16.3101000547585,693971.70845054,0.0,1.0
2010-09-27,18.37,20.4495,18.3,20.34,1331300,14.119535250043,15.7178789382556,14.0657319039623,15.6337151326007,1732066.99561344,0.0,1.0
2010-09-28,18.54,18.69,17.85,18.51,544400,14.2502005190962,14.365493403555,13.7198532505862,14.2271419422045,708283.086015139,0.0,1.0
2010-09-29,18.22,18.82,18.175,18.39,361300,14.0042423655843,14.4654139034192,13.9696545002467,14.1349076346375,470063.701280804,0.0,1.0
2010-09-30,18.23,18.59,17.88,18.34,398400,14.0119285578816,14.2886314805825,13.7429118274779,14.0964766731513,518332.074703215,0.0,1.0
2010-10-01,18.32,18.46,18.14,18.31,197500,14.0811042885568,14.1887109807183,13.9427528272064,14.0734180962596,256954.279000716,0.0,1.0
2010-10-04,18.02,18.32,17.69,18.32,312300,13.8505185196394,14.0811042885568,13.5968741738302,14.0811042885568,406313.019402144,0.0,1.0
2010-10-05,18.3,18.54,18.025,18.2,246500,14.0657319039623,14.2502005190962,13.854361615788,13.9888699809898,320704.960879375,0.0,1.0
2010-10-06,18.32,18.51,18.06,18.31,347100,14.0811042885568,14.2271419422045,13.8812632888284,14.0734180962596,451589.013879233,0.0,1.0
2010-10-07,18.32,18.61,18.29,18.46,146300,14.0811042885568,14.304003865177,14.0580457116651,14.1887109807183,190341.321609138,0.0,1.0
2010-10-08,18.64,18.78,18.23,18.31,124300,14.3270624420687,14.4346691342302,14.0119285578816,14.0734180962596,161718.566479944,0.0,1.0
2010-10-11,18.78,18.93,18.55,18.68,107000,14.4346691342302,14.5499620186889,14.2578867113935,14.3578072112577,139210.672673805,0.0,1.0
2010-10-12,18.73,18.87,18.66,18.8,431300,14.3962381727439,14.5038448649054,14.3424348266632,14.4500415188247,561136.103964602,0.0,1.0
2010-10-13,19.21,19.25,18.63,18.79,239200,14.7651754030118,14.7959201722008,14.3193762497715,14.4423553265274,311207.410313778,0.0,1.0
2010-10-14,19.19,19.31,19.03,19.25,158100,14.7498030184173,14.8420373259843,14.6268239416614,14.7959201722008,205693.526632978,0.0,1.0
2010-10-15,19.14,19.49,19.06,19.41,347400,14.7113720569311,14.9803887873347,14.6498825185531,14.9188992489568,451979.324176448,0.0,1.0
2010-10-18,19.32,19.39,19.06,19.23,86200,14.8497235182815,14.9035268643623,14.6498825185531,14.7805477876063,112149.158733477,0.0,1.0
2010-10-19,18.92,19.49,18.785,19.1,150500,14.5422758263916,14.9803887873347,14.4385122303788,14.6806272877421,195805.665770166,0.0,1.0
2010-10-20,19.32,19.41,19.01,19.05,118300,14.8497235182815,14.9188992489568,14.6114515570669,14.6421963262559,153912.360535619,0.0,1.0
2010-10-21,19.0,19.5,18.8,19.48,196800,14.6037653647696,14.988074979632,14.4500415188247,14.9727025950375,256043.554973878,0.0,1.0
2010-10-22,18.91,19.27,18.42,19.1,170500,14.5345896340944,14.8112925567953,14.1579662115293,14.6806272877421,221826.352251251,0.0,1.0
2010-10-25,18.91,19.38,18.84,19.03,217600,14.5345896340944,14.895840672065,14.4807862880137,14.6268239416614,283105.068914206,0.0,1.0
2010-10-26,18.17,18.78,18.07,18.78,466900,13.9658114040981,14.4346691342302,13.8889494811256,14.4346691342302,607452.925900933,0.0,1.0
2010-10-27,19.77,20.07,18.6,18.66,859900,15.1956021716576,15.4261879405751,14.2963176728797,14.3424348266632,1118759.41525426,0.0,1.0
2010-10-28,19.46,19.94,19.15,19.94,196100,14.957330210443,15.3262674407109,14.7190582492283,15.3262674407109,255132.830947039,0.0,1.0
2010-10-29,19.45,19.55,19.149,19.46,162500,14.9496440181457,15.0265059411182,14.7182896299986,14.957330210443,211418.077658817,0.0,1.0
2010-11-01,19.07,19.56,18.95,19.5,169900,14.6575687108503,15.0341921334155,14.5653344032834,14.988074979632,221045.731656819,0.0,1.0
2010-11-02,19.69,19.7,19.25,19.3,128200,15.1341126332797,15.1417988255769,14.7959201722008,14.834351133687,166792.600343755,0.0,1.0
2010-11-03,19.9,19.93,19.61,19.76,124700,15.2955226715219,15.3185812484136,15.0726230949017,15.1879159793604,162238.980209565,0.0,1.0
2010-11-04,20.1,20.19,19.87,20.14,246900,15.4492465174668,15.518422248142,15.2724640946301,15.4799912866558,321225.374608996,0.0,1.0
2010-11-05,20.2,20.28,19.94,20.15,143200,15.5261084404393,15.5875979788173,15.3262674407109,15.487677478953,186308.115204569,0.0,1.0
2010-11-08,20.17,20.34,20.0102,20.31,72600,15.5030498635475,15.6337151326007,15.3802245106375,15.610656555709,94455.0919263393,0.0,1.0
2010-11-09,20.0,20.27,19.92,20.27,148200,15.3723845944943,15.57991178652,15.3108950561164,15.57991178652,192813.286824841,0.0,1.0
2010-11-10,20.15,20.22,19.75,20.09,265400,15.487677478953,15.5414808250338,15.1802297870632,15.4415603251696,345294.509604001,0.0,1.0
2010-11-11,20.06,20.16,19.9475,20.0,142500,15.4185017482778,15.4953636712503,15.3320320849338,15.3723845944943,185397.391177732,0.0,1.0
2010-11-12,19.63,20.05,19.59,19.89,90300,15.0879954794962,15.4108155559806,15.0572507103072,15.2878364792246,117483.399462099,0.0,1.0
2010-11-15,19.6,19.8,19.48,19.78,85700,15.0649369026044,15.2186607485494,14.9727025950375,15.2032883639549,111498.64157145,0.0,1.0
2010-11-16,19.01,19.46,18.88,19.46,171800,14.6114515570669,14.957330210443,14.5115310572027,14.957330210443,223517.696872521,0.0,1.0
2010-11-17,18.88,19.2,18.81,18.98,137400,14.5115310572027,14.7574892107146,14.4577277111219,14.5883929801751,178762.116125054,0.0,1.0
2010-11-18,19.18,19.34,18.93,19.11,88000,14.7421168261201,14.865095902876,14.5499620186889,14.6883134800393,114491.020516774,0.0,1.0
2010-11-19,19.23,19.2799,18.7,19.22,144300,14.7805477876063,14.8189018871696,14.3731795958522,14.7728615953091,187739.252961029,0.0,1.0
2010-11-22,19.1,19.26,18.69,19.18,154200,14.6806272877421,14.803606364498,14.365493403555,14.7421168261201,200619.492769166,0.0,1.0
2010-11-23,19.06,19.11,18.94,19.0,119100,14.6498825185531,14.6883134800393,14.5576482109861,14.6037653647696,154953.187994862,0.0,1.0
2010-11-24,19.23,19.33,19.03,19.11,106300,14.7805477876063,14.8574097105788,14.6268239416614,14.6883134800393,138299.948646967,0.0,1.0
2010-11-26,19.1,19.2,19.05,19.16,28400,14.6806272877421,14.7574892107146,14.6421963262559,14.7267444415256,36949.3748031409,0.0,1.0
2010-11-29,19.12,19.23,18.75,19.0,151300,14.6959996723366,14.7805477876063,14.4116105573384,14.6037653647696,196846.493229409,0.0,1.0
2010-11-30,18.82,19.04,18.58,19.04,367800,14.4654139034192,14.6345101339586,14.2809452882852,14.6345101339586,478520.424387154,0.0,1.0
2010-12-01,19.16,19.22,18.6601,18.87,274200,14.7267444415256,14.7728615953091,14.3425116885862,14.5038448649054,356743.611655676,0.0,1.0
2010-12-02,19.02,19.3,18.99,19.11,191700,14.6191377493641,14.834351133687,14.5960791724724,14.6883134800393,249408.279921201,0.0,1.0
2010-12-03,18.76,18.95,18.69,18.86,151300,14.4192967496357,14.5653344032834,14.365493403555,14.4961586726082,196846.493229409,0.0,1.0
2010-12-06,18.63,18.7,18.5,18.69,256900,14.3193762497715,14.3731795958522,14.2194557499073,14.365493403555,334235.717849538,0.0,1.0
2010-12-07,19.19,19.24,18.74,18.8,591400,14.7498030184173,14.7882339799035,14.4039243650412,14.4500415188247,769431.699245688,0.0,1.0
2010-12-08,19.29,19.44,19.0801,19.15,233200,14.8266649413898,14.9419578258485,14.6653317650706,14.7190582492283,303401.204369452,0.0,1.0
2010-12-09,19.11,19.45,18.94,19.45,240000,14.6883134800393,14.9496440181457,14.5576482109861,14.9496440181457,312248.237773022,0.0,1.0
2010-12-10,19.5,19.55,18.85,19.09,180100,14.988074979632,15.0265059411182,14.4884724803109,14.6729410954448,234316.281762171,0.0,1.0
2010-12-13,19.22,19.57,19.18,19.57,158700,14.7728615953091,15.0418783257127,14.7421168261201,15.0418783257127,206474.14722741,0.0,1.0
2010-12-14,19.19,19.45,19.125,19.32,146100,14.7498030184173,14.9496440181457,14.6998427684852,14.8497235182815,190081.114744327,0.0,1.0
2010-12-15,18.95,19.35,18.87,19.2,312100,14.5653344032834,14.8727820951733,14.5038448649054,14.7574892107146,406052.812537333,0.0,1.0
2010-12-16,18.98,19.21,18.91,19.04,201300,14.5883929801751,14.7651754030118,14.5345896340944,14.6345101339586,261898.209432122,0.0,1.0
2010-12-17,18.96,19.07,18.8,19.0,418300,14.5730205955806,14.6575687108503,14.4500415188247,14.6037653647696,544222.657751897,0.0,1.0
2010-12-20,18.83,19.15,18.81,19.0,198300,14.4731000957164,14.7190582492283,14.4577277111219,14.6037653647696,257995.106459959,0.0,1.0
2010-12-21,19.07,19.11,18.8,18.96,181500,14.6575687108503,14.6883134800393,14.4500415188247,14.5730205955806,236137.729815848,0.0,1.0
2010-12-22,18.99,19.13,18.97,19.13,130400,14.5960791724724,14.7036858646338,14.5807067878779,14.7036858646338,169654.875856675,0.0,1.0
2010-12-23,18.95,19.05,18.91,19.0,75800,14.5653344032834,14.6421963262559,14.5345896340944,14.6037653647696,98618.4017633125,0.0,1.0
2010-12-27,19.08,19.11,18.64,18.96,91000,14.6652549031476,14.6883134800393,14.3270624420687,14.5730205955806,118394.123488937,0.0,1.0
2010-12-28,19.12,19.25,18.97,19.16,122200,14.6959996723366,14.7959201722008,14.5807067878779,14.7267444415256,158986.39439943,0.0,1.0
2010-12-29,19.06,19.21,18.98,19.21,62600,14.6498825185531,14.7651754030118,14.5883929801751,14.7651754030118,81444.7486857965,0.0,1.0
2010-12-30,19.25,19.37,19.01,19.03,127200,14.7959201722008,14.8881544797678,14.6114515570669,14.6268239416614,165491.566019701,0.0,1.0
2010-12-31,18.94,19.26,18.94,19.2,146000,14.5576482109861,14.803606364498,14.5576482109861,14.7574892107146,189951.011311922,0.0,1.0
2011-01-03,19.22,19.45,18.985,19.13,134700,14.7728615953091,14.9496440181457,14.5922360763237,14.7036858646338,175249.323450108,0.0,1.0
2011-01-04,19.0,19.34,18.87,19.34,238600,14.6037653647696,14.865095902876,14.5038448649054,14.865095902876,310426.789719346,0.0,1.0
2011-01-05,19.15,19.22,18.9,18.99,168600,14.7190582492283,14.7728615953091,14.5269034417971,14.5960791724724,219354.387035548,0.0,1.0
2011-01-06,19.14,19.3,19.09,19.2,187800,14.7113720569311,14.834351133687,14.6729410954448,14.7574892107146,244334.246057389,0.0,1.0
2011-01-07,19.15,19.31,18.93,19.15,123300,14.7190582492283,14.8420373259843,14.5499620186889,14.7190582492283,160417.53215589,0.0,1.0
2011-01-10,19.23,19.32,19.0,19.12,164400,14.7805477876063,14.8497235182815,14.6037653647696,14.6959996723366,213890.04287452,0.0,1.0
2011-01-11,19.37,19.47,19.08,19.24,200700,14.8881544797678,14.9650164027402,14.6652549031476,14.7882339799035,261117.588837689,0.0,1.0
2011-01-12,19.65,19.65,19.33,19.54,139500,15.1033678640907,15.1033678640907,14.8574097105788,15.018819748821,181494.288205569,0.0,1.0
2011-01-13,19.3,19.68,19.2,19.56,97500,14.834351133687,15.1264264409824,14.7574892107146,15.0341921334155,126850.84659529,0.0,1.0
2011-01-14,19.45,19.51,19.1848,19.26,118200,14.9496440181457,14.9957611719292,14.7458061984227,14.803606364498,153782.257103214,0.0,1.0
2011-01-18,19.07,19.55,18.92,19.55,225300,14.6575687108503,15.0265059411182,14.5422758263916,15.0265059411182,293123.033209425,0.0,1.0
2011-01-19,18.55,19.14,18.41,18.99,506200,14.2578867113935,14.7113720569311,14.150280019232,14.5960791724724,658583.574836264,0.0,1.0
2011-01-20,18.57,18.63,18.35,18.5,299800,14.273259095988,14.3193762497715,14.1041628654486,14.2194557499073,390050.090351466,0.0,1.0
2011-01-21,18.49,18.74,18.45,18.7,159100,14.21176955761,14.4039243650412,14.181024788421,14.3731795958522,206994.560957032,0.0,1.0
2011-01-24,18.51,18.63,18.45,18.47,94600,14.2271419422045,14.3193762497715,14.181024788421,14.1963971730155,123077.847055533,0.0,1.0
2011-01-25,18.76,18.77,18.46,18.46,164300,14.4192967496357,14.4269829419329,14.1887109807183,14.1887109807183,213759.939442114,0.0,1.0
2011-01-26,19.5,19.58,18.65,18.77,350000,14.988074979632,15.04956451801,14.334748634366,14.4269829419329,455362.013418989,0.0,1.0
2011-01-27,19.54,19.6,19.22,19.53,102500,15.018819748821,15.0649369026044,14.7728615953091,15.0111335565237,133356.018215561,0.0,1.0
2011-01-28,19.26,19.56,19.05,19.45,238800,14.803606364498,15.0341921334155,14.6421963262559,14.9496440181457,310686.996584157,0.0,1.0
2011-01-31,19.45,19.55,18.95,19.27,565300,14.9496440181457,15.0265059411182,14.5653344032834,14.8112925567953,735474.703387873,0.0,1.0
2011-02-01,19.87,19.96,19.3,19.49,297600,15.2724640946301,15.3416398253053,14.834351133687,14.9803887873347,387187.814838547,0.0,1.0
2011-02-02,19.86,20.0,19.78,19.78,356700,15.2647779023329,15.3723845944943,15.2032883639549,15.2032883639549,464078.943390152,0.0,1.0
2011-02-03,20.03,20.07,19.644,19.81,159200,15.3954431713861,15.4261879405751,15.0987561487123,15.2263469408466,207124.664389437,0.0,1.0
2011-02-04,20.17,20.29,19.99,20.29,127800,15.5030498635475,15.5952841711145,15.3646984021971,15.5952841711145,166272.186614134,0.0,1.0
2011-02-07,20.56,20.59,20.01,20.23,226400,15.8028113631402,15.8258699400319,15.3800707867916,15.549167017331,294554.170965883,0.0,1.0
2011-02-08,20.75,20.83,20.34,20.56,700000,15.9488490167879,16.0103385551658,15.6337151326007,15.8028113631402,910724.026837978,0.0,1.0
2011-02-09,20.26,20.99,19.88,20.95,381100,15.5722255942228,16.1333176319218,15.2801502869274,16.1025728627328,495824.180897076,0.0,1.0
2011-02-10,20.09,20.175,19.99,20.02,283300,15.4415603251696,15.5068929596962,15.3646984021971,15.3877569790888,368583.02400457,0.0,1.0
2011-02-11,20.17,20.17,19.92,20.02,226700,15.5030498635475,15.5030498635475,15.3108950561164,15.3877569790888,294944.481263101,0.0,1.0
2011-02-14,20.13,20.27,19.967,20.27,212100,15.4723050943585,15.57991178652,15.3470201599134,15.57991178652,275949.380131909,0.0,1.0
2011-02-15,20.0,20.17,19.95,20.0,292700,15.3723845944943,15.5030498635475,15.3339536330081,15.3723845944943,380812.746650682,0.0,1.0
2011-02-16,19.76,20.0,19.54,20.0,552000,15.1879159793604,15.3723845944943,15.018819748821,15.3723845944943,718170.94687795,0.0,1.0
2011-02-17,19.84,19.87,19.3,19.64,896500,15.2494055177384,15.2724640946301,14.834351133687,15.0956816717934,1166377.27151464,0.0,1.0
2011-02-18,19.79,20.07,19.72,19.93,720000,15.2109745562521,15.4261879405751,15.1571712101714,15.3185812484136,936744.713319067,0.0,1.0
2011-02-22,19.5075,19.63,19.45,19.52,274200,14.9938396238549,15.0879954794962,14.9496440181457,15.0034473642265,356743.611655677,0.0,1.0
2011-02-23,18.95,19.5,18.89,19.45,481200,14.5653344032834,14.988074979632,14.5192172494999,14.9496440181457,626057.716734907,0.0,1.0
2011-02-24,19.3,19.38,18.85,18.9,332500,14.834351133687,14.895840672065,14.4884724803109,14.5269034417971,432593.912748041,0.0,1.0
2011-02-25,19.81,19.85,19.34,19.34,357800,15.2263469408466,15.2570917100356,14.865095902876,14.865095902876,465510.081146614,0.0,1.0
2011-02-28,19.55,19.76,19.4,19.6219,368800,15.0265059411182,15.1879159793604,14.9112130566595,15.0817696637354,479821.45871121,0.0,1.0
2011-03-01,19.23,19.65,19.15,19.51,813100,14.7805477876063,15.1033678640907,14.7190582492283,14.9957611719292,1057871.00888852,0.0,1.0
2011-03-02,19.44,19.64,19.007,19.15,381500,14.9419578258485,15.0956816717934,14.6091456993777,14.7190582492283,496344.594626699,0.0,1.0
2011-03-03,19.71,20.0,19.59,19.59,229200,15.1494850178742,15.3723845944943,15.0572507103072,15.0572507103072,298197.067073235,0.0,1.0
2011-03-04,19.79,19.94,19.66,19.75,238700,15.2109745562521,15.3262674407109,15.1110540563879,15.1802297870632,310556.893151752,0.0,1.0
2011-03-07,19.8,19.94,19.62,19.84,305800,15.2186607485494,15.3262674407109,15.0803092871989,15.2494055177384,397856.296295791,0.0,1.0
2011-03-08,20.29,21.31,19.41,19.76,571700,15.5952841711145,16.3792757854337,14.9188992489568,15.1879159793604,743801.323061818,0.0,1.0
2011-03-09,20.23,20.4,20.01,20.18,159000,15.549167017331,15.6798322863842,15.3800707867916,15.5107360558448,206864.457524627,0.0,1.0
2011-03-10,19.81,19.99,19.76,19.99,246700,15.2263469408466,15.3646984021971,15.1879159793604,15.3646984021971,320965.167744186,0.0,1.0
2011-03-11,19.65,19.81,19.46,19.8,169800,15.1033678640907,15.2263469408466,14.957330210443,15.2186607485494,220915.628224412,0.0,1.0
2011-03-14,19.7,19.82,19.5,19.5,216600,15.1417988255769,15.2340331331439,14.988074979632,14.988074979632,281804.034590152,0.0,1.0
2011-03-15,19.19,19.55,19.14,19.3,172700,14.7498030184173,15.0265059411182,14.7113720569311,14.834351133687,224688.62776417,0.0,1.0
2011-03-16,19.01,19.32,19.01,19.1,342700,14.6114515570669,14.8497235182815,14.6114515570669,14.6806272877421,445864.462853393,0.0,1.0
2011-03-17,19.03,19.38,18.98,19.21,177800,14.6268239416614,14.895840672065,14.5883929801751,14.7651754030118,231323.902816846,0.0,1.0
2011-03-18,19.47,19.4721,19.02,19.19,286600,14.9650164027402,14.9666305031227,14.6191377493641,14.7498030184173,372876.437273951,0.0,1.0
2011-03-21,19.48,19.93,19.39,19.7,282600,14.9727025950375,15.3185812484136,14.9035268643623,15.1417988255769,367672.299977732,0.0,1.0
2011-03-22,19.42,19.57,19.2,19.41,177200,14.926585441254,15.0418783257127,14.7574892107146,14.9188992489568,230543.282222414,0.0,1.0
2011-03-23,19.17,19.34,18.93,19.34,241500,14.7344306338228,14.865095902876,14.5499620186889,14.865095902876,314199.789259103,0.0,1.0
2011-03-24,19.3,19.411,19.11,19.23,343300,14.834351133687,14.9196678681865,14.6883134800393,14.7805477876063,446645.083447827,0.0,1.0
2011-03-25,19.23,19.48,19.22,19.4,394600,14.7805477876063,14.9727025950375,14.7728615953091,14.9112130566595,513388.14427181,0.0,1.0
2011-03-28,19.29,19.51,19.21,19.34,514100,14.8266649413898,14.9957611719292,14.7651754030118,14.865095902876,668861.745996292,0.0,1.0
2011-03-29,19.38,19.41,19.28,19.3,150700,14.895840672065,14.9188992489568,14.8189787490925,14.834351133687,196065.872634977,0.0,1.0
2011-03-30,19.8,19.9,19.4,19.4,350400,15.2186607485494,15.2955226715219,14.9112130566595,14.9112130566595,455882.427148611,0.0,1.0
2011-03-31,19.94,19.99,19.8,19.8,170400,15.3262674407109,15.3646984021971,15.2186607485494,15.2186607485494,221696.248818845,0.0,1.0
2011-04-01,20.11,20.24,19.81,20.0,222700,15.4569327097641,15.5568532096283,15.2263469408466,15.3723845944943,289740.343966882,0.0,1.0
2011-04-04,20.22,20.22,19.99,20.19,143700,15.5414808250338,15.5414808250338,15.3646984021971,15.518422248142,186958.632366596,0.0,1.0
2011-04-05,20.01,20.22,20.0,20.16,128900,15.3800707867916,15.5414808250338,15.3723845944943,15.4953636712503,167703.324370593,0.0,1.0
2011-04-06,20.37,20.38,20.04,20.04,242900,15.6567737094925,15.6644599017897,15.4031293636833,15.4031293636833,316021.237312778,0.0,1.0
2011-04-07,20.55,20.72,20.062,20.38,242100,15.7951251708429,15.9257904398961,15.4200389867373,15.6644599017897,314980.409853536,0.0,1.0
2011-04-08,20.5,20.71,20.42,20.71,237800,15.7566942093567,15.9181042475989,15.6952046709787,15.9181042475989,309385.962260102,0.0,1.0
2011-04-11,20.51,20.62,20.29,20.48,146700,15.7643804016539,15.8489285169237,15.5952841711145,15.7413218247622,190861.73533876,0.0,1.0
2011-04-12,20.13,20.5,20.12,20.35,118700,15.4723050943585,15.7566942093567,15.4646189020613,15.641401324898,154432.774265241,0.0,1.0
2011-04-13,20.1,20.2,20.04,20.2,180200,15.4492465174668,15.5261084404393,15.4031293636833,15.5261084404393,234446.385194577,0.0,1.0
2011-04-14,20.37,20.42,20.0,20.05,140700,15.6567737094925,15.6952046709787,15.3723845944943,15.4108155559806,183055.529394434,0.0,1.0
2011-04-15,20.32,20.49,20.2,20.3,126500,15.6183427480062,15.7490080170594,15.5261084404393,15.6029703634117,164580.841992864,0.0,1.0
2011-04-18,20.11,20.2,19.98,20.07,163400,15.4569327097641,15.5261084404393,15.3570122098998,15.4261879405751,212589.008550465,0.0,1.0
2011-04-19,20.14,20.25,20.05,20.21,128300,15.4799912866558,15.5645394019255,15.4108155559806,15.5337946327365,166922.703776161,0.0,1.0
2011-04-20,20.59,20.62,20.3,20.36,149400,15.8258699400319,15.8489285169237,15.6029703634117,15.6490875171952,194374.528013706,0.0,1.0
2011-04-21,20.46,20.69,20.29,20.69,93100,15.7259494401677,15.9027318630044,15.5952841711145,15.9027318630044,121126.295569451,0.0,1.0
2011-04-25,20.475,20.5,20.27,20.41,102200,15.7374787286136,15.7566942093567,15.57991178652,15.6875184786815,132965.707918345,0.0,1.0
2011-04-26,20.61,20.66,20.33,20.56,197000,15.8412423246264,15.8796732861126,15.6260289403035,15.8028113631402,256303.761838689,0.0,1.0
2011-04-27,20.86,20.87,20.55,20.55,122000,16.0333971320576,16.0410833243548,15.7951251708429,15.7951251708429,158726.187534619,0.0,1.0
2011-04-28,20.93,20.95,20.8,20.9,106000,16.0872004781383,16.1025728627328,15.9872799782741,16.0641419012466,137909.638349751,0.0,1.0
2011-04-29,21.23,21.26,20.73,21.0,264000,16.3177862470557,16.3408448239475,15.9334766321934,16.1410038242191,343473.061550324,0.0,1.0
2011-05-02,21.34,21.59,21.06,21.27,329100,16.4023343623255,16.5944891697566,16.1871209780025,16.3485310162447,428170.396046255,0.0,1.0
2011-05-03,21.0,21.535,20.86,21.26,240000,16.1410038242191,16.5522151121218,16.0333971320576,16.3408448239475,312248.237773021,0.0,1.0
2011-05-04,20.46,20.63,20.14,20.57,471700,15.7259494401677,15.8566147092209,15.4799912866558,15.8104975554374,613697.890656393,0.0,1.0
2011-05-05,19.67,20.18,19.63,20.18,803600,15.1187402486852,15.5107360558448,15.0879954794962,15.5107360558448,1045511.18281,0.0,1.0
2011-05-06,19.14,19.99,19.11,19.79,388900,14.7113720569311,15.3646984021971,14.6883134800393,15.2109745562521,505972.2486247,0.0,1.0
2011-05-09,19.22,19.51,19.01,19.15,489200,14.7728615953091,14.9957611719292,14.6114515570669,14.7190582492283,636465.99132734,0.0,1.0
2011-05-10,19.68,20.0,19.2,19.29,257500,15.1264264409824,15.3723845944943,14.7574892107146,14.8266649413898,335016.338443972,0.0,1.0
2011-05-11,19.34,19.74,19.24,19.6,281100,14.865095902876,15.1725435947659,14.7882339799035,15.0649369026044,365720.748491652,0.0,1.0
2011-05-12,19.69,19.73,19.25,19.27,141700,15.1341126332797,15.1648574024687,14.7959201722008,14.8112925567953,184356.563718488,0.0,1.0
2011-05-13,19.58,19.71,19.495,19.71,252000,15.04956451801,15.1494850178742,14.9842318834834,15.1494850178742,327860.649661672,0.0,1.0
2011-05-16,19.21,19.595,19.2,19.5,240900,14.7651754030118,15.0610938064558,14.7574892107146,14.988074979632,313419.168664671,0.0,1.0
2011-05-17,19.02,19.27,18.99,19.17,139100,14.6191377493641,14.8112925567953,14.5960791724724,14.7344306338228,180973.874475947,0.0,1.0
2011-05-18,19.35,19.44,18.91,19.03,211900,14.8727820951733,14.9419578258485,14.5345896340944,14.6268239416614,275689.173267096,0.0,1.0
2011-05-19,19.305,19.44,19.0,19.44,205800,14.8381942298357,14.9419578258485,14.6037653647696,14.9419578258485,267752.863890365,0.0,1.0
2011-05-20,19.18,19.39,19.001,19.18,173000,14.7421168261201,14.9035268643623,14.6045339839993,14.7421168261201,225078.938061386,0.0,1.0
2011-05-23,18.64,19.07,18.64,19.0,189100,14.3270624420687,14.6575687108503,14.3270624420687,14.6037653647696,246025.59067866,0.0,1.0
2011-05-24,18.63,18.75,18.51,18.64,313500,14.3193762497715,14.4116105573384,14.2271419422045,14.3270624420687,407874.260591009,0.0,1.0
2011-05-25,18.76,18.78,18.57,18.57,130400,14.4192967496357,14.4346691342302,14.273259095988,14.273259095988,169654.875856675,0.0,1.0
2011-05-26,18.84,18.93,18.56,18.65,133200,14.4807862880137,14.5499620186889,14.2655729036907,14.334748634366,173297.771964026,0.0,1.0
2011-05-27,18.86,18.93,18.6975,18.86,74300,14.4961586726082,14.5499620186889,14.3712580477779,14.4961586726082,96666.850277231,0.0,1.0
2011-05-31,19.09,19.09,18.78,19.01,212900,14.6729410954448,14.6729410954448,14.4346691342302,14.6114515570669,276990.207591152,0.0,1.0
2011-06-01,18.78,19.1,18.74,19.01,278000,14.4346691342302,14.6806272877421,14.4039243650412,14.6114515570669,361687.542087083,0.0,1.0
2011-06-02,18.84,19.25,18.705,18.77,175000,14.4807862880137,14.7959201722008,14.3770226920008,14.4269829419329,227681.006709494,0.0,1.0
2011-06-03,18.69,18.71,18.48,18.54,359100,14.365493403555,14.3808657881495,14.2040833653128,14.2502005190962,467201.425767882,0.0,1.0
2011-06-06,18.52,18.93,18.51,18.82,277200,14.2348281345018,14.5499620186889,14.2271419422045,14.4654139034192,360646.714627839,0.0,1.0
2011-06-07,18.45,18.69,18.41,18.69,144600,14.181024788421,14.365493403555,14.150280019232,14.365493403555,188129.563258246,0.0,1.0
2011-06-08,18.39,18.495,18.3,18.3,165700,14.1349076346375,14.2156126537586,14.0657319039623,14.0657319039623,215581.387495791,0.0,1.0
2011-06-09,18.55,18.79,18.26,18.41,255900,14.2578867113935,14.4423553265274,14.0349871347733,14.150280019232,332934.683525484,0.0,1.0
2011-06-10,18.035,18.5,18.02,18.5,242000,13.8620478080853,14.2194557499073,13.8505185196394,14.2194557499073,314850.306421129,0.0,1.0
2011-06-13,17.97,18.16,17.97,18.06,153000,13.8120875581532,13.9581252118009,13.8120875581532,13.8812632888284,199058.251580301,0.0,1.0
2011-06-14,18.02,18.29,17.96,18.17,473900,13.8505185196394,14.0580457116651,13.8044013658559,13.9658114040981,616560.166169312,0.0,1.0
2011-06-15,17.9,18.16,17.85,17.86,127700,13.7582842120724,13.9581252118009,13.7198532505862,13.7275394428834,166142.083181729,0.0,1.0
2011-06-16,17.96,18.22,17.86,17.89,131900,13.8044013658559,14.0042423655843,13.7275394428834,13.7505980197752,171606.427342757,0.0,1.0
2011-06-17,17.77,18.085,17.7,18.03,267300,13.6583637122082,13.9004787695715,13.6045603661275,13.8582047119366,347766.474819703,0.0,1.0
2011-06-20,17.88,18.06,17.73,17.73,181400,13.7429118274779,13.8812632888284,13.6276189430192,13.6276189430192,236007.626383443,0.0,1.0
2011-06-21,18.36,18.4,17.99,18.05,302700,14.1118490577458,14.1425938269348,13.8274599427477,13.8735770965311,393823.089891223,0.0,1.0
2011-06-22,18.011,18.32,18.01,18.24,107000,13.8436009465719,14.0811042885568,13.8428323273421,14.0196147501788,139210.672673805,0.0,1.0
2011-06-23,18.18,18.26,17.78,17.84,205100,13.9734975963953,14.0349871347733,13.6660499045055,13.7121670582889,266842.139863529,0.0,1.0
2011-06-24,18.04,18.28,17.99,18.17,192800,13.8658909042339,14.0503595193678,13.8274599427477,13.9658114040981,250839.41767766,0.0,1.0
2011-06-27,18.27,18.34,17.94,18.08,156600,14.0426733270706,14.0964766731513,13.7890289812614,13.8966356734229,203741.975146896,0.0,1.0
2011-06-28,18.25,18.39,18.07,18.31,138800,14.0273009424761,14.1349076346375,13.8889494811256,14.0734180962596,180583.564178731,0.0,1.0
2011-06-29,18.34,18.41,18.15,18.29,135700,14.0964766731513,14.150280019232,13.9504390195036,14.0580457116651,176550.357774163,0.0,1.0
2011-06-30,18.48,18.67,18.38,18.39,187000,14.2040833653128,14.3501210189605,14.1272214423403,14.1349076346375,243293.418598145,0.0,1.0
2011-07-01,18.68,18.73,18.29,18.53,117800,14.3578072112577,14.3962381727439,14.0580457116651,14.242514326799,153261.843373591,0.0,1.0
2011-07-05,18.81,18.81,18.54,18.59,113500,14.4577277111219,14.4577277111219,14.2502005190962,14.2886314805825,147667.395780158,0.0,1.0
2011-07-06,19.24,19.3,18.8,18.83,248500,14.7882339799035,14.834351133687,14.4500415188247,14.4731000957164,323307.029527484,0.0,1.0
2011-07-07,19.07,19.6,18.95,19.45,295100,14.6575687108503,15.0649369026044,14.5653344032834,14.9496440181457,383935.229028412,0.0,1.0
2011-07-08,18.91,19.18,18.74,18.94,155100,14.5345896340944,14.7421168261201,14.4039243650412,14.5576482109861,201790.423660815,0.0,1.0
2011-07-11,18.8,18.97,18.73,18.81,120900,14.4500415188247,14.5807067878779,14.3962381727439,14.4577277111219,157295.049778159,0.0,1.0
2011-07-12,18.8,18.96,18.65,18.79,231900,14.4500415188247,14.5730205955806,14.334748634366,14.4423553265274,301709.859748182,0.0,1.0
2011-07-13,18.72,18.91,18.62,18.91,192600,14.3885519804467,14.5345896340944,14.3116900574742,14.5345896340944,250579.21081285,0.0,1.0
2011-07-14,18.49,18.885,18.48,18.79,137000,14.21176955761,14.5153741533513,14.2040833653128,14.4423553265274,178241.702395433,0.0,1.0
2011-07-15,18.47,18.62,18.22,18.58,183600,14.1963971730155,14.3116900574742,14.0042423655843,14.2809452882852,238869.901896362,0.0,1.0
2011-07-18,18.18,18.45,18.13,18.45,129000,13.9734975963953,14.181024788421,13.9350666349091,14.181024788421,167833.427803,0.0,1.0
2011-07-19,18.46,18.7,18.26,18.29,215100,14.1887109807183,14.3731795958522,14.0349871347733,14.0580457116651,279852.48310407,0.0,1.0
2011-07-20,18.58,18.68,18.35,18.51,91600,14.2809452882852,14.3578072112577,14.1041628654486,14.2271419422045,119174.74408337,0.0,1.0
2011-07-21,18.8,18.92,18.48,18.7,162200,14.4500415188247,14.5422758263916,14.2040833653128,14.3731795958522,211027.7673616,0.0,1.0
2011-07-22,18.57,18.82,18.57,18.82,68800,14.273259095988,14.4654139034192,14.273259095988,14.4654139034192,89511.1614949328,0.0,1.0
2011-07-25,18.54,18.7,18.27,18.45,92200,14.2502005190962,14.3731795958522,14.0426733270706,14.181024788421,119955.364677803,0.0,1.0
2011-07-26,18.25,18.55,18.17,18.55,71900,14.0273009424761,14.2578867113935,13.9658114040981,14.2578867113935,93544.3678995009,0.0,1.0
2011-07-27,17.99,18.3,17.91,18.21,170300,13.8274599427477,14.0657319039623,13.7659704043697,13.9965561732871,221566.145386439,0.0,1.0
2011-07-28,17.88,18.11,17.835,18.01,127700,13.7429118274779,13.9196942503146,13.7083239621403,13.8428323273421,166142.083181729,0.0,1.0
2011-07-29,17.76,17.97,17.525,17.75,146500,13.650677519911,13.8120875581532,13.4700520009257,13.6429913276137,190601.528473948,0.0,1.0
2011-08-01,17.68,17.91,17.53,17.91,168000,13.589187981533,13.7659704043697,13.4738950970743,13.7659704043697,218573.766441115,0.0,1.0
2011-08-02,17.07,17.83,17.06,17.57,248900,13.1203302514009,13.7044808659917,13.1126440591037,13.5046398662633,323827.443257105,0.0,1.0
2011-08-03,15.98,16.21,14.17,16.21,813600,12.282535291001,12.4593177138377,10.8913344851992,12.4593177138377,1058521.52605054,0.0,1.0
2011-08-04,15.57,15.89,15.4075,15.72,420900,11.9674014068138,12.2133595603257,11.8425007819836,12.0826942912725,547605.346994438,0.0,1.0
2011-08-05,15.27,15.83,15.02,15.66,469700,11.7368156378964,12.1672424065423,11.5446608304652,12.0365771374891,611095.822008285,0.0,1.0
2011-08-08,14.01,15.32,13.99,14.9,441200,10.7683554084433,11.7752465993827,10.7529830238488,11.4524265228983,574016.343772737,0.0,1.0
2011-08-09,14.02,14.34,13.12,14.34,545600,10.7760416007405,11.0219997542524,10.0842842939883,11.0219997542524,709844.327204004,0.0,1.0
2011-08-10,13.63,14.06,13.53,13.72,443100,10.4762801011479,10.8067863699295,10.3994181781754,10.5454558318231,576488.30898844,0.0,1.0
2011-08-11,13.98,14.16,13.68,13.7,516800,10.7452968315515,10.883648292902,10.5147110626341,10.5300834472286,672374.538671242,0.0,1.0
2011-08-12,14.01,14.27,13.6308,14.08,232300,10.7683554084433,10.9681964081717,10.4768949965317,10.822158754524,302230.273477803,0.0,1.0
2011-08-15,13.54,13.81,13.34,13.34,392700,10.4071043704727,10.6146315624983,10.2533805245277,10.2533805245277,510916.179056105,0.0,1.0
2011-08-16,13.9,13.98,13.34,13.45,442600,10.6838072931736,10.7452968315515,10.2533805245277,10.3379286397974,575837.791826412,0.0,1.0
2011-08-17,13.92,14.07,13.77,13.93,248300,10.6991796777681,10.8144725622268,10.5838867933093,10.7068658700653,323046.822662671,0.0,1.0
2011-08-18,13.31,13.61,13.2,13.57,341600,10.230321947636,10.4609077165534,10.1457738323663,10.4301629473644,444433.325096933,0.0,1.0
2011-08-19,12.86,13.5,12.79,13.14,259300,9.88444329425986,10.3763596012837,9.83063994817913,10.0996566785828,337358.200227269,0.0,1.0
2011-08-22,12.58,13.3,12.53,13.13,398200,9.66922990993694,10.2226357553387,9.6307989484507,10.0919704862855,518071.867838405,0.0,1.0
2011-08-23,13.2,13.23,12.53,12.66,242100,10.1457738323663,10.168832409258,9.6307989484507,9.73071944831491,314980.409853534,0.0,1.0
2011-08-24,13.25,13.55,12.99,13.16,258500,10.1842047938525,10.4147905627699,9.98436379412407,10.1150290631773,336317.372768025,0.0,1.0
2011-08-25,12.78,13.32,12.75,13.32,277200,9.82295375588188,10.2380081399332,9.79989517899014,10.2380081399332,360646.71462784,0.0,1.0
2011-08-26,12.82,12.935,12.4,12.71,236400,9.85369852507087,9.94208973648921,9.53087844858649,9.76915040980115,307564.514206426,0.0,1.0
2011-08-29,13.03,13.05,12.86,12.92,422300,10.0151085633131,10.0304809479076,9.88444329425986,9.93056044804334,549426.79504811,0.0,1.0
2011-08-30,13.17,13.24,12.93,12.97,273100,10.1227152554745,10.1765186015552,9.93824664034059,9.96899140952958,355312.473899218,0.0,1.0
2011-08-31,13.36,13.55,13.08,13.25,310900,10.2687529091222,10.4147905627699,10.0535395247993,10.1842047938525,404491.571348469,0.0,1.0
2011-09-01,13.25,13.54,13.18,13.39,271400,10.1842047938525,10.4071043704727,10.1304014477718,10.291811486014,353100.715548325,0.0,1.0
2011-09-02,12.74,13.09,12.71,12.99,570900,9.79220898669289,10.0612257170965,9.76915040980115,9.98436379412407,742760.495602575,0.0,1.0
2011-09-06,12.63,12.67,12.35,12.39,334500,9.70766087142317,9.73840564061216,9.49244748710025,9.52319225628924,435195.981396149,0.0,1.0
2011-09-07,13.13,13.205,12.77,12.83,211200,10.0919704862855,10.1496169285149,9.81526756358463,9.86138471736812,274778.44924026,0.0,1.0
2011-09-08,13.02,13.33,12.98,13.07,209200,10.0074223710158,10.2456943322305,9.97667760182682,10.045853332502,272176.380592151,0.0,1.0
2011-09-09,12.8,13.02,12.62,12.92,275200,9.83832614047637,10.0074223710158,9.69997467912592,9.93056044804334,358044.645979732,0.0,1.0
2011-09-12,12.85,12.88,12.56,12.65,169400,9.87675710196261,9.89981567885435,9.65385752534244,9.72303325601767,220395.214494791,0.0,1.0
2011-09-13,13.23,13.31,12.79,12.92,249900,10.168832409258,10.230321947636,9.83063994817913,9.93056044804334,325128.477581159,0.0,1.0
2011-09-14,13.41,13.6,13.05,13.32,164600,10.3071838706085,10.4532215242561,10.0304809479076,10.2380081399332,214150.24973933,0.0,1.0
2011-09-15,13.72,13.77,13.45,13.51,155000,10.5454558318231,10.5838867933093,10.3379286397974,10.3840457935809,201660.32022841,0.0,1.0
2011-09-16,13.87,14.0499,13.77,13.82,262800,10.6607487162818,10.7990233157093,10.5838867933093,10.6223177547956,341911.820361459,0.0,1.0
2011-09-19,13.38,13.74,13.34,13.74,156100,10.2841252937167,10.5608282164176,10.2533805245277,10.5608282164176,203091.45798487,0.0,1.0
2011-09-20,13.49,13.55,13.39,13.45,226900,10.3686734089864,10.4147905627699,10.291811486014,10.3379286397974,295204.688127912,0.0,1.0
2011-09-21,13.01,13.62,12.95,13.5,246300,9.99973617871856,10.4685939088506,9.95361902493508,10.3763596012837,320444.754014563,0.0,1.0
2011-09-22,12.61,12.93,12.42,12.68,270700,9.69228848682868,9.93824664034059,9.54625083318098,9.74609183290941,352189.991521487,0.0,1.0
2011-09-23,12.83,12.96,12.58,12.59,186700,9.86138471736812,9.96130521723233,9.66922990993694,9.67691610223418,242903.10830093,0.0,1.0
2011-09-26,12.91,13.11,12.715,12.93,186700,9.92287425574609,10.076598101691,9.77299350594977,9.93824664034059,242903.10830093,0.0,1.0
2011-09-27,13.17,13.51,13.02,13.17,177300,10.1227152554745,10.3840457935809,10.0074223710158,10.1227152554745,230673.38565482,0.0,1.0
2011-09-28,12.7,13.35,12.7,13.21,213500,9.7614642175039,10.261066716825,9.7614642175039,10.1534600246635,277770.828185584,0.0,1.0
2011-09-29,12.95,13.1592,12.65,12.97,191800,9.95361902493508,10.1144141677935,9.72303325601767,9.96899140952958,249538.383353606,0.0,1.0
2011-09-30,12.64,13.08,12.62,12.75,180300,9.71534706372042,10.0535395247993,9.69997467912592,9.79989517899014,234576.488626982,0.0,1.0
2011-10-03,12.34,12.9,12.34,12.57,287100,9.484761294803,9.91518806344885,9.484761294803,9.66154371763969,373526.954435977,0.0,1.0
2011-10-04,12.52,12.55,12.13,12.24,469100,9.62311275615345,9.6461713330452,9.32335125656081,9.40789937183053,610315.201413852,0.0,1.0
2011-10-05,12.87,12.95,12.47,12.53,188600,9.8921294865571,9.95361902493508,9.58468179466722,9.6307989484507,245375.073516633,0.0,1.0
2011-10-06,12.95,13.1,12.77,12.89,252900,9.95361902493508,10.0689119093938,9.81526756358463,9.9075018711516,329031.580553321,0.0,1.0
2011-10-07,12.67,13.06,12.53,12.96,196300,9.73840564061216,10.0381671402048,9.6307989484507,9.96130521723233,255393.037811851,0.0,1.0
2011-10-10,13.09,13.1,12.83,12.85,263600,10.0612257170965,10.0689119093938,9.86138471736812,9.87675710196261,342952.647820703,0.0,1.0
2011-10-11,13.62,13.64,13.05,13.05,403500,10.4685939088506,10.4839662934451,10.0304809479076,10.0304809479076,524967.349755895,0.0,1.0
2011-10-12,13.92,14.02,13.62,13.73,268700,10.6991796777681,10.7760416007405,10.4685939088506,10.5531420241204,349587.922873377,0.0,1.0
2011-10-13,13.76,13.85,13.54,13.85,101400,10.5762006010121,10.6453763316873,10.4071043704727,10.6453763316873,131924.880459102,0.0,1.0
2011-10-14,14.13,14.15,13.795,13.93,212900,10.8605897160102,10.8759621006047,10.6031022740525,10.7068658700653,276990.207591152,0.0,1.0
2011-10-17,13.79,14.15,13.74,14.03,301300,10.5992591779038,10.8759621006047,10.5608282164176,10.7837277930378,392001.641837549,0.0,1.0
2011-10-18,14.07,14.13,13.56,13.81,226500,10.8144725622268,10.8605897160102,10.4224767550672,10.6146315624983,294684.274398288,0.0,1.0
2011-10-19,13.76,14.1296,13.7,14.06,94600,10.5762006010121,10.8602822683184,10.5300834472286,10.8067863699295,123077.847055533,0.0,1.0
2011-10-20,13.35,13.87,13.24,13.79,188700,10.261066716825,10.6607487162818,10.1765186015552,10.5992591779038,245505.176949037,0.0,1.0
2011-10-21,13.9,13.92,13.43,13.58,208200,10.6838072931736,10.6991796777681,10.3225562552029,10.4378491396617,270875.346268095,0.0,1.0
2011-10-24,14.28,14.3,13.9,13.93,265400,10.975882600469,10.9912549850634,10.6838072931736,10.7068658700653,345294.509603998,0.0,1.0
2011-10-25,13.96,14.445,13.87,14.28,214200,10.729924446957,11.1027047733735,10.6607487162818,10.975882600469,278681.552212423,0.0,1.0
2011-10-26,13.97,14.15,13.63,14.07,176400,10.7376106392543,10.8759621006047,10.4762801011479,10.8144725622268,229502.454763171,0.0,1.0
2011-10-27,14.69,14.7,13.77,14.35,436100,11.2910164846561,11.2987026769533,10.5838867933093,11.0296859465497,567381.068720061,0.0,1.0
2011-10-28,14.58,14.96,14.51,14.67,209000,11.2064683693864,11.4985436766818,11.1526650233056,11.2756441000616,271916.173727339,0.0,1.0
2011-10-31,14.24,14.44,14.18,14.31,176100,10.94513783128,11.0988616772249,10.8990206774965,10.9989411773607,229112.144465954,0.0,1.0
2011-11-01,13.55,14.082,12.89,12.89,455600,10.4147905627699,10.8236959929835,9.9075018711516,9.9075018711516,592751.23803912,0.0,1.0
2011-11-02,14.11,14.48,13.77,13.89,674900,10.8452173314158,11.1296064464139,10.5838867933093,10.6761211008763,878068.065304214,0.0,1.0
2011-11-03,14.85,14.9,13.94,14.22,540500,11.413995561412,11.4524265228983,10.7145520623626,10.9297654466855,703209.052151328,0.0,1.0
2011-11-04,14.97,15.02,14.56,14.72,229800,11.506229868979,11.5446608304652,11.1910959847919,11.3140750615478,298977.687667668,0.0,1.0
2011-11-07,15.04,15.05,14.66,14.94,149700,11.5600332150597,11.567719407357,11.2679579077643,11.4831712920873,194764.838310923,0.0,1.0
2011-11-08,15.48,15.53,15.0,15.18,243800,11.8982256761386,11.9366566376248,11.5292884458708,11.6676399072212,317192.168204428,0.0,1.0
2011-11-09,14.68,15.17,14.65,15.13,247700,11.2833302923588,11.659953714924,11.2602717154671,11.629208945735,322266.20206824,0.0,1.0
2011-11-10,14.81,14.95,14.56,14.88,189300,11.3832507922231,11.4908574843845,11.1910959847919,11.4370541383038,246285.79754347,0.0,1.0
2011-11-11,15.18,15.25,14.94,14.96,140100,11.6676399072212,11.7214432533019,11.4831712920873,11.4985436766818,182274.908800001,0.0,1.0
2011-11-14,14.89,15.12,14.78,15.12,202500,11.444740330601,11.6215227534377,11.3601922153313,11.6215227534377,263459.450620988,0.0,1.0
2011-11-15,15.2,15.23,14.7,14.84,133100,11.6830122918157,11.7060708687074,11.2987026769533,11.4063093691148,173167.668531621,0.0,1.0
2011-11-16,14.83,15.24,14.78,15.05,149700,11.3986231768175,11.7137570610047,11.3601922153313,11.567719407357,194764.838310923,0.0,1.0
2011-11-17,14.54,14.96,14.45,14.77,208400,11.1757236001974,11.4985436766818,11.1065478695222,11.3525060230341,271135.553132906,0.0,1.0
2011-11-18,14.8,14.81,14.38,14.54,208800,11.3755645999258,11.3832507922231,11.0527445234414,11.1757236001974,271655.966862529,0.0,1.0
2011-11-21,14.37,14.74,14.32,14.54,147900,11.0450583311442,11.3294474461423,11.0066273696579,11.1757236001974,192422.976527624,0.0,1.0
2011-11-22,14.14,14.47,14.06,14.34,140900,10.8682759083075,11.1219202541167,10.8067863699295,11.0219997542524,183315.736259245,0.0,1.0
2011-11-23,14.0,14.24,13.88,13.98,168000,10.760669216146,10.94513783128,10.6684349085791,10.7452968315515,218573.766441116,0.0,1.0
2011-11-25,13.87,14.1,13.73,13.96,58400,10.6607487162818,10.8375311391185,10.5531420241204,10.729924446957,75980.4045247687,0.0,1.0
2011-11-28,14.22,14.48,14.04,14.17,208500,10.9297654466855,11.1296064464139,10.791413985335,10.8913344851992,271265.656565312,0.0,1.0
2011-11-29,14.26,14.36,14.15,14.2,102600,10.9605102158745,11.0373721388469,10.8759621006047,10.914393062091,133486.121647966,0.0,1.0
2011-11-30,15.17,15.17,14.48,14.73,306400,11.659953714924,11.659953714924,11.1296064464139,11.3217612538451,398636.916890223,0.0,1.0
2011-12-01,14.98,15.25,14.93,15.1,179800,11.5139160612763,11.7214432533019,11.47548509979,11.6061503688432,233925.971464954,0.0,1.0
2011-12-02,14.99,15.32,14.94,15.19,192500,11.5216022535735,11.7752465993827,11.4831712920873,11.6753260995184,250449.107380444,0.0,1.0
2011-12-05,15.25,15.47,15.03,15.19,194200,11.7214432533019,11.8905394838414,11.5523470227625,11.6753260995184,252660.865731337,0.0,1.0
2011-12-06,15.13,15.37,15.0904,15.25,238600,11.629208945735,11.8136775608689,11.5987716242379,11.7214432533019,310426.789719345,0.0,1.0
2011-12-07,15.23,15.36,14.765,15.05,219800,11.7060708687074,11.8059913685716,11.3486629268854,11.567719407357,285967.344427126,0.0,1.0
2011-12-08,14.68,15.25,14.67,15.1,134300,11.2833302923588,11.7214432533019,11.2756441000616,11.6061503688432,174728.909720487,0.0,1.0
2011-12-09,15.09,15.155,14.71,14.71,217300,11.598464176546,11.6484244264781,11.3063888692506,11.3063888692506,282714.758616989,0.0,1.0
2011-12-12,14.87,14.97,14.71,14.88,148700,11.4293679460065,11.506229868979,11.3063888692506,11.4370541383038,193463.803986869,0.0,1.0
2011-12-13,14.66,15.16,14.61,14.96,192100,11.2679579077643,11.6522675226267,11.2295269462781,11.4985436766818,249928.693650824,0.0,1.0
2011-12-14,14.32,14.76,14.31,14.53,184400,11.0066273696579,11.3448198307368,10.9989411773607,11.1680374079001,239910.729355606,0.0,1.0
2011-12-15,14.49,14.69,14.24,14.49,217600,11.1372926387111,11.2910164846561,10.94513783128,11.1372926387111,283105.068914207,0.0,1.0
2011-12-16,14.47,14.73,14.42,14.61,356300,11.1219202541167,11.3217612538451,11.0834892926304,11.2295269462781,463558.529660529,0.0,1.0
2011-12-19,14.17,14.68,14.12,14.52,149600,10.8913344851992,11.2833302923588,10.852903523713,11.1603512156029,194634.734878517,0.0,1.0
2011-12-20,14.77,14.82,14.35,14.45,197800,11.3525060230341,11.3909369845203,11.0296859465497,11.1065478695222,257344.589297931,0.0,1.0
2011-12-21,14.65,14.73,14.33,14.7,104300,11.2602717154671,11.3217612538451,11.0143135619552,11.2987026769533,135697.879998859,0.0,1.0
2011-12-22,14.81,14.85,14.52,14.66,115700,11.3832507922231,11.413995561412,11.1603512156029,11.2679579077643,150529.671293077,0.0,1.0
2011-12-23,14.86,14.97,14.68,14.87,61100,11.4216817537093,11.506229868979,11.2833302923588,11.4293679460065,79493.197199715,0.0,1.0
2011-12-27,14.78,14.98,14.65,14.82,85000,11.3601922153313,11.5139160612763,11.2602717154671,11.3909369845203,110587.917544612,0.0,1.0
2011-12-28,14.29,14.81,14.24,14.79,123500,10.9835687927662,11.3832507922231,10.94513783128,11.3678784076286,160677.739020701,0.0,1.0
2011-12-29,14.57,14.58,14.31,14.31,115700,11.1987821770891,11.2064683693864,10.9989411773607,10.9989411773607,150529.671293078,0.0,1.0
2011-12-30,14.71,14.94,14.31,14.51,231100,11.3063888692506,11.4831712920873,10.9989411773607,11.1526650233056,300669.032288938,0.0,1.0
2012-01-03,15.07,15.16,14.86,14.98,224100,11.5830917919515,11.6522675226267,11.4216817537093,11.5139160612763,291561.792020558,0.0,1.0
2012-01-04,14.9,15.14,14.83,15.08,129800,11.4524265228983,11.6368951380322,11.3986231768175,11.5907779842487,168874.255262242,0.0,1.0
2012-01-05,15.02,15.15,14.64,14.92,133300,11.5446608304652,11.6445813303295,11.2525855231699,11.4677989074928,173427.875396433,0.0,1.0
2012-01-06,14.89,15.03,14.79,15.0,143200,11.444740330601,11.5523470227625,11.3678784076286,11.5292884458708,186308.11520457,0.0,1.0
2012-01-09,15.13,15.159,14.82,14.96,161600,11.629208945735,11.651498903397,11.3909369845203,11.4985436766818,210247.146767167,0.0,1.0
2012-01-10,15.51,15.51,15.22,15.29,171200,11.9212842530304,11.9212842530304,11.6983846764102,11.7521880224909,222737.076278088,0.0,1.0
2012-01-11,15.59,15.6,15.3119,15.53,135200,11.9827737914083,11.9904599837056,11.7690207836219,11.9366566376248,175899.840612136,0.0,1.0
2012-01-12,15.76,15.8,15.46,15.69,127300,12.1134390604615,12.1441838296505,11.8828532915441,12.0596357143808,165621.669452107,0.0,1.0
2012-01-13,15.63,15.68,15.48,15.58,127300,12.0135185605973,12.0519495220836,11.8982256761386,11.9750875991111,165621.669452107,0.0,1.0
2012-01-17,15.71,15.89,15.02,15.8,163900,12.0750080989753,12.2133595603257,11.5446608304652,12.1441838296505,213239.525712493,0.0,1.0
2012-01-18,15.85,15.85,15.65,15.71,146300,12.1826147911368,12.1826147911368,12.0288909451918,12.0750080989753,190341.321609137,0.0,1.0
2012-01-19,15.74,15.96,15.72,15.93,107800,12.098066675867,12.2671629064065,12.0826942912725,12.2441043295147,140251.500133049,0.0,1.0
2012-01-20,15.75,15.9,15.67,15.67,104900,12.1057528681643,12.221045752623,12.0442633297863,12.0442633297863,136478.500593291,0.0,1.0
2012-01-23,15.73,15.84,15.6,15.71,113000,12.0903804835698,12.1749285988395,11.9904599837056,12.0750080989753,147016.878618131,0.0,1.0
2012-01-24,15.83,15.89,15.53,15.54,113500,12.1672424065423,12.2133595603257,11.9366566376248,11.9443428299221,147667.395780158,0.0,1.0
2012-01-25,15.95,15.95,15.64,15.82,139300,12.2594767141092,12.2594767141092,12.0212047528946,12.159556214245,181234.081340758,0.0,1.0
2012-01-26,16.2,16.23,15.83,15.98,213700,12.4516315215404,12.4746900984322,12.1672424065423,12.282535291001,278031.035050395,0.0,1.0
2012-01-27,16.31,16.32,15.9,16.15,107600,12.5361796368101,12.5438658291074,12.221045752623,12.4132005600542,139991.293268238,0.0,1.0
2012-01-30,16.19,16.32,16.04,16.15,72300,12.4439453292432,12.5438658291074,12.3286524447845,12.4132005600542,94064.7816291225,0.0,1.0
2012-01-31,16.27,16.34,16.05,16.27,114000,12.5054348676211,12.5592382137019,12.3363386370817,12.5054348676211,148317.912942186,0.0,1.0
2012-02-01,16.51,16.54,16.15,16.36,185300,12.6899034827551,12.7129620596468,12.4132005600542,12.5746105982964,241081.660247253,0.0,1.0
2012-02-02,16.62,16.64,16.32,16.5,120800,12.7744515980248,12.7898239826193,12.5438658291074,12.6822172904578,157164.946345754,0.0,1.0
2012-02-03,16.95,17.21,16.76,16.76,180700,13.0280959438339,13.2279369435624,12.8820582901863,12.8820582901863,235096.902356605,0.0,1.0
2012-02-06,17.03,17.05,16.74,16.85,95600,13.0895854822119,13.1049578668064,12.8666859055918,12.9512340208615,124378.881379587,0.0,1.0
2012-02-07,17.34,17.35,16.81,16.97,170100,13.3278574434266,13.3355436357238,12.9204892516725,13.0434683284284,221305.938521629,0.0,1.0
2012-02-08,16.28,17.04,16.0,17.04,313700,12.5131210599184,13.0972716745092,12.2979076755955,13.0972716745092,408134.46745582,0.0,1.0
2012-02-09,16.06,16.28,15.79,16.28,284100,12.344024829379,12.5131210599184,12.1364976373533,12.5131210599184,369623.851463813,0.0,1.0
2012-02-10,15.74,16.0,15.69,15.92,114200,12.098066675867,12.2979076755955,12.0596357143808,12.2364181372175,148578.119806997,0.0,1.0
2012-02-13,16.01,16.02,15.74,15.83,109900,12.3055938678927,12.31328006019,12.098066675867,12.1672424065423,142983.672213563,0.0,1.0
2012-02-14,15.91,15.92,15.73,15.88,91500,12.2287319449202,12.2364181372175,12.0903804835698,12.2056733680285,119044.640650965,0.0,1.0
2012-02-15,15.79,15.96,15.72,15.94,106100,12.1364976373533,12.2671629064065,12.0826942912725,12.251790521812,138039.741782156,0.0,1.0
2012-02-16,16.2,16.24,15.57,15.74,93300,12.4516315215404,12.4823762907294,11.9674014068138,12.098066675867,121386.502434262,0.0,1.0
2012-02-17,16.13,16.28,16.12,16.23,97600,12.3978281754597,12.5131210599184,12.3901419831624,12.4746900984322,126980.950027695,0.0,1.0
2012-02-21,16.28,16.35,16.13,16.13,132000,12.5131210599184,12.5669244059991,12.3978281754597,12.3978281754597,171736.530775162,0.0,1.0
2012-02-22,16.36,16.52,16.12,16.2,124500,12.5746105982964,12.6975896750523,12.3901419831624,12.4516315215404,161978.773344754,0.0,1.0
2012-02-23,16.4,16.5,16.15,16.26,169000,12.6053553674854,12.6822172904578,12.4132005600542,12.4977486753239,219874.800765169,0.0,1.0
2012-02-24,16.25,16.4,16.1883,16.39,79800,12.4900624830266,12.6053553674854,12.4426386765526,12.5976691751881,103822.53905953,0.0,1.0
2012-02-27,16.22,16.4,15.87,16.08,151800,12.4670039061349,12.6053553674854,12.1979871757313,12.3593972139734,197497.010391436,0.0,1.0
2012-02-28,16.29,16.35,16.16,16.16,73400,12.5208072522156,12.5669244059991,12.4208867523514,12.4208867523514,95495.9193855827,0.0,1.0
2012-02-29,16.01,16.41,15.94,16.27,149400,12.3055938678927,12.6130415597826,12.251790521812,12.5054348676211,194374.528013706,0.0,1.0
2012-03-01,16.04,16.29,15.97,16.05,155400,12.3286524447845,12.5208072522156,12.2748490987037,12.3363386370817,202180.733958031,0.0,1.0
2012-03-02,15.85,16.08,15.75,15.99,164100,12.1826147911368,12.3593972139734,12.1057528681643,12.2902214832982,213499.732577303,0.0,1.0
2012-03-05,16.1,16.11,15.59,15.77,152200,12.3747695985679,12.3824557908652,11.9827737914083,12.1211252527588,198017.424121058,0.0,1.0
2012-03-06,15.82,16.01,15.72,15.91,170000,12.159556214245,12.3055938678927,12.0826942912725,12.2287319449202,221175.835089224,0.0,1.0
2012-03-07,15.86,15.86,15.6202,15.82,177600,12.190300983434,12.190300983434,12.005986092146,12.159556214245,231063.695952036,0.0,1.0
2012-03-08,15.8,15.97,15.77,15.93,108800,12.1441838296505,12.2748490987037,12.1211252527588,12.2441043295147,141552.534457103,0.0,1.0
2012-03-09,16.0,16.2,15.78,15.8,137300,12.2979076755955,12.4516315215404,12.128811445056,12.1441838296505,178632.012692649,0.0,1.0
2012-03-12,15.99,16.01,15.89,15.99,114000,12.2902214832982,12.3055938678927,12.2133595603257,12.2902214832982,148317.912942185,0.0,1.0
2012-03-13,16.2,16.28,15.911,16.0,175300,12.4516315215404,12.5131210599184,12.22950056415,12.2979076755955,228071.317006711,0.0,1.0
2012-03-14,16.09,16.35,16.06,16.22,152800,12.3670834062707,12.5669244059991,12.344024829379,12.4670039061349,198798.04471549,0.0,1.0
2012-03-15,16.06,16.24,15.99,16.03,340200,12.344024829379,12.4823762907294,12.2902214832982,12.3209662524872,442611.877043256,0.0,1.0
2012-03-16,15.91,16.0,15.79,16.0,296800,12.2287319449202,12.2979076755955,12.1364976373533,12.2979076755955,386146.987379305,0.0,1.0
2012-03-19,16.01,16.15,15.79,15.89,337000,12.3055938678927,12.4132005600542,12.1364976373533,12.2133595603257,438448.567206285,0.0,1.0
2012-03-20,15.74,15.91,15.74,15.86,138000,12.098066675867,12.2287319449202,12.098066675867,12.190300983434,179542.736719488,0.0,1.0
2012-03-21,15.64,15.8492,15.63,15.77,141400,12.0212047528946,12.181999895753,12.0135185605973,12.1211252527588,183966.253421271,0.0,1.0
2012-03-22,15.62,15.7429,15.46,15.46,277200,12.0058323683001,12.1002956716332,11.8828532915441,11.8828532915441,360646.714627839,0.0,1.0
2012-03-23,15.6,15.64,15.5,15.6,161800,11.9904599837056,12.0212047528946,11.9135980607331,11.9904599837056,210507.353631978,0.0,1.0
2012-03-26,15.75,15.8,15.73,15.73,203800,12.1057528681643,12.1441838296505,12.0903804835698,12.0903804835698,265150.795242257,0.0,1.0
2012-03-27,15.59,15.75,15.59,15.75,145400,11.9827737914083,12.1057528681643,11.9827737914083,12.1057528681643,189170.390717489,0.0,1.0
2012-03-28,15.47,15.6,15.41,15.6,148700,11.8905394838414,11.9904599837056,11.8444223300579,11.9904599837056,193463.803986867,0.0,1.0
2012-03-29,15.1,15.429,15.09,15.36,269600,11.6061503688432,11.8590260954227,11.598464176546,11.8059913685716,350758.853765028,0.0,1.0
2012-03-30,15.14,15.6999,15.0,15.26,156600,11.6368951380322,12.0672450447551,11.5292884458708,11.7291294455992,203741.975146897,0.0,1.0
2012-04-02,15.37,15.37,14.87,15.06,141100,11.8136775608689,11.8136775608689,11.4293679460065,11.5754055996542,183575.943124056,0.0,1.0
2012-04-03,15.17,15.4794,15.11,15.34,124500,11.659953714924,11.8977645046008,11.6138365611405,11.7906189839772,161978.773344754,0.0,1.0
2012-04-04,14.87,14.99,14.82,14.98,112100,11.4293679460065,11.5216022535735,11.3909369845203,11.5139160612763,145845.947726483,0.0,1.0
2012-04-05,14.89,14.901,14.6201,14.79,105300,11.444740330601,11.453195142128,11.2372900004983,11.3678784076286,136998.914322914,0.0,1.0
2012-04-09,14.47,14.59,14.38,14.56,162700,11.1219202541167,11.2141545616836,11.0527445234414,11.1910959847919,211678.284523627,0.0,1.0
2012-04-10,14.37,14.43,14.25,14.4,257800,11.0450583311442,11.0911754849277,10.9528240235772,11.0681169080359,335406.648741187,0.0,1.0
2012-04-11,14.7,14.7,14.39,14.41,152000,11.2987026769533,11.2987026769533,11.0604307157387,11.0758031003332,197757.217256248,0.0,1.0
2012-04-12,14.75,14.89,14.67,14.67,187400,11.3371336384396,11.444740330601,11.2756441000616,11.2756441000616,243813.832327767,0.0,1.0
2012-04-13,14.49,14.69,14.375,14.65,117800,11.1372926387111,11.2910164846561,11.0489014272928,11.2602717154671,153261.843373592,0.0,1.0
2012-04-16,14.6,14.72,14.43,14.52,119800,11.2218407539809,11.3140750615478,11.0911754849277,11.1603512156029,155863.912021699,0.0,1.0
2012-04-17,14.89,15.05,14.74,14.74,121200,11.444740330601,11.567719407357,11.3294474461423,11.3294474461423,157685.360075376,0.0,1.0
2012-04-18,14.6,14.85,14.59,14.82,89300,11.2218407539809,11.413995561412,11.2141545616836,11.3909369845203,116182.365138045,0.0,1.0
2012-04-19,14.54,14.76,14.45,14.64,106400,11.1757236001974,11.3448198307368,11.1065478695222,11.2525855231699,138430.052079373,0.0,1.0
2012-04-20,14.52,14.91,14.44,14.91,174900,11.1603512156029,11.4601127151955,11.0988616772249,11.4601127151955,227550.903277089,0.0,1.0
2012-04-23,14.39,14.4,14.1,14.27,132200,11.0604307157387,11.0681169080359,10.8375311391185,10.9681964081717,171996.737639972,0.0,1.0
2012-04-24,14.26,14.32,13.85,14.0,133800,10.9605102158745,11.0066273696579,10.6453763316873,10.760669216146,174078.392558459,0.0,1.0
2012-04-25,14.26,14.44,14.23,14.44,116100,10.9605102158745,11.0988616772249,10.9374516389827,11.0988616772249,151050.085022699,0.0,1.0
2012-04-26,14.42,14.45,14.22,14.27,89400,11.0834892926304,11.1065478695222,10.9297654466855,10.9681964081717,116312.468570451,0.0,1.0
2012-04-27,14.68,14.7,14.3254,14.42,122700,11.2833302923588,11.2987026769533,11.0107779134985,11.0834892926304,159636.911561458,0.0,1.0
2012-04-30,14.4,14.63,14.35,14.62,166000,11.0681169080359,11.2448993308726,11.0296859465497,11.2372131385754,215971.697793007,0.0,1.0
2012-05-01,14.6,14.86,14.17,14.37,250000,11.2218407539809,11.4216817537093,10.8913344851992,11.0450583311442,325258.581013563,0.0,1.0
2012-05-02,15.97,16.21,14.48,14.93,500700,12.2748490987037,12.4593177138377,11.1296064464139,11.47548509979,651427.886053968,0.0,1.0
2012-05-03,16.46,16.49,15.96,15.96,402900,12.6514725212688,12.6745310981606,12.2671629064065,12.2671629064065,524186.729161461,0.0,1.0
2012-05-04,16.05,16.3,15.99,16.17,194800,12.3363386370817,12.5284934445129,12.2902214832982,12.4285729446487,253441.486325769,0.0,1.0
2012-05-07,16.23,16.31,15.92,16.06,325000,12.4746900984322,12.5361796368101,12.2364181372175,12.344024829379,422836.155317632,0.0,1.0
2012-05-08,16.29,16.45,16.11,16.11,155500,12.5208072522156,12.6437863289716,12.3824557908652,12.3824557908652,202310.837390437,0.0,1.0
2012-05-09,16.38,16.44,15.93,16.15,221000,12.5899829828909,12.6361001366743,12.2441043295147,12.4132005600542,287528.58561599,0.0,1.0
2012-05-10,16.53,16.645,16.32,16.5,206000,12.7052758673496,12.7936670787679,12.5438658291074,12.6822172904578,268013.070755176,0.0,1.0
2012-05-11,16.53,16.64,16.35,16.46,195700,12.7052758673496,12.7898239826193,12.5669244059991,12.6514725212688,254612.417217417,0.0,1.0
2012-05-14,16.57,16.61,16.3213,16.43,400600,12.7360206365386,12.7667654057275,12.544865034106,12.6284139443771,521194.350216133,0.0,1.0
2012-05-15,16.83,16.86,16.42,16.59,249000,12.935861636267,12.9589202131587,12.6207277520798,12.7513930211331,323957.546689509,0.0,1.0
2012-05-16,16.83,16.93,16.725,16.85,225800,12.935861636267,13.0127235592395,12.8551566171459,12.9512340208615,293773.550371451,0.0,1.0
2012-05-17,16.62,16.945,16.62,16.83,150200,12.7744515980248,13.0242528476853,12.7744515980248,12.935861636267,195415.355472949,0.0,1.0
2012-05-18,16.37,16.7899,16.36,16.58,155600,12.5822967905936,12.905040005155,12.5746105982964,12.7437068288358,202440.940822843,0.0,1.0
2012-05-21,16.66,16.7,16.22,16.47,130600,12.8051963672138,12.8359411364028,12.4670039061349,12.6591587135661,169915.082721486,0.0,1.0
2012-05-22,16.41,16.77,16.29,16.7,133000,12.6130415597826,12.8897444824835,12.5208072522156,12.8359411364028,173037.565099216,0.0,1.0
2012-05-23,16.4,16.59,16.06,16.23,307000,12.6053553674854,12.7513930211331,12.344024829379,12.4746900984322,399417.537484655,0.0,1.0
2012-05-24,16.29,16.49,16.1889,16.45,135000,12.5208072522156,12.6745310981606,12.4430998480905,12.6437863289716,175639.633747325,0.0,1.0
2012-05-25,16.38,16.44,16.22,16.33,102500,12.5899829828909,12.6361001366743,12.4670039061349,12.5515520214046,133356.018215561,0.0,1.0
2012-05-29,16.8,16.9,16.48,16.48,210200,12.9128030593752,12.9896649823477,12.6668449058633,12.6668449058633,273477.414916206,0.0,1.0
2012-05-30,16.64,16.82,16.61,16.62,249500,12.7898239826193,12.9281754439697,12.7667654057275,12.7744515980248,324608.063851537,0.0,1.0
2012-05-31,16.5,16.71,16.3745,16.7,270500,12.6822172904578,12.8436273287,12.5857555771274,12.8359411364028,351929.784656677,0.0,1.0
2012-06-01,16.35,16.5,16.03,16.19,161100,12.5669244059991,12.6822172904578,12.3209662524872,12.4439453292432,209596.629605141,0.0,1.0
2012-06-04,16.39,16.53,16.26,16.42,103100,12.5976691751881,12.7052758673496,12.4977486753239,12.6207277520798,134136.638809994,0.0,1.0
2012-06-05,16.37,16.55,16.3,16.3,101100,12.5822967905936,12.7206482519441,12.5284934445129,12.5284934445129,131534.570161885,0.0,1.0
2012-06-06,16.58,16.63,16.32,16.43,205200,12.7437068288358,12.782137790322,12.5438658291074,12.6284139443771,266972.243295933,0.0,1.0
2012-06-07,16.53,16.8994,16.4,16.75,281000,12.7052758673496,12.9892038108099,12.6053553674854,12.874372097889,365590.645059245,0.0,1.0
2012-06-08,16.47,16.63,16.42,16.44,184600,12.6591587135661,12.782137790322,12.6207277520798,12.6361001366743,240170.936220415,0.0,1.0
2012-06-11,16.19,16.61,16.19,16.57,214900,12.4439453292432,12.7667654057275,12.4439453292432,12.7360206365386,279592.276239259,0.0,1.0
2012-06-12,16.37,16.44,16.06,16.3,183200,12.5822967905936,12.6361001366743,12.344024829379,12.5284934445129,238349.48816674,0.0,1.0
2012-06-13,16.1,16.52,16.05,16.32,105800,12.3747695985679,12.6975896750523,12.3363386370817,12.5438658291074,137649.431484941,0.0,1.0
2012-06-14,16.32,16.39,16.17,16.17,149100,12.5438658291074,12.5976691751881,12.4285729446487,12.4285729446487,193984.217716489,0.0,1.0
2012-06-15,16.22,16.42,16.18,16.26,536200,12.4670039061349,12.6207277520798,12.4362591369459,12.4977486753239,697614.604557893,0.0,1.0
2012-06-18,16.22,16.37,16.13,16.13,158500,12.4670039061349,12.5822967905936,12.3978281754597,12.3978281754597,206213.9403626,0.0,1.0
2012-06-19,16.6,16.735,16.2501,16.3,200500,12.7590792134303,12.8628428094431,12.4901393449496,12.5284934445129,260857.381972878,0.0,1.0
2012-06-20,16.6,16.75,16.54,16.57,222500,12.7590792134303,12.874372097889,12.7129620596468,12.7360206365386,289480.137102072,0.0,1.0
2012-06-21,16.69,16.76,16.54,16.61,738000,12.8282549441055,12.8820582901863,12.7129620596468,12.7667654057275,960163.331152043,0.0,1.0
2012-06-22,17.03,17.11,16.78,16.78,275500,13.0895854822119,13.1510750205899,12.8974306747807,12.8974306747807,358434.956276948,0.0,1.0
2012-06-25,16.87,16.95,16.79,16.87,131700,12.966606405456,13.0280959438339,12.905116867078,12.966606405456,171346.220477945,0.0,1.0
2012-06-26,16.77,16.9,16.61,16.85,126500,12.8897444824835,12.9896649823477,12.7667654057275,12.9512340208615,164580.841992863,0.0,1.0
2012-06-27,16.9,17.0,16.75,16.75,116800,12.9896649823477,13.0665269053202,12.874372097889,12.874372097889,151960.809049537,0.0,1.0
2012-06-28,16.81,16.91,16.62,16.76,80000,12.9204892516725,12.997351174645,12.7744515980248,12.8820582901863,104082.74592434,0.0,1.0
2012-06-29,17.28,17.31,17.02,17.02,177500,13.2817402896431,13.3047988665348,13.0818992899147,13.0818992899147,230933.592519631,0.0,1.0
2012-07-02,17.7,17.71,17.25,17.36,217600,13.6045603661275,13.6122465584247,13.2586817127514,13.3432298280211,283105.068914206,0.0,1.0
2012-07-03,17.79,17.79,17.01,17.75,95500,13.6737360968027,13.6737360968027,13.0742130976174,13.6429913276137,124248.777947182,0.0,1.0
2012-07-05,17.96,17.99,17.7,17.82,95700,13.8044013658559,13.8274599427477,13.6045603661275,13.6967946736945,124508.984811992,0.0,1.0
2012-07-06,17.75,17.84,17.66,17.77,97700,13.6429913276137,13.7121670582889,13.5738155969385,13.6583637122082,127111.053460101,0.0,1.0
2012-07-09,17.81,17.83,17.54,17.67,301200,13.6891084813972,13.7044808659917,13.4815812893715,13.5815017892357,391871.538405142,0.0,1.0
2012-07-10,17.53,17.99,17.47,17.95,130300,13.4738950970743,13.8274599427477,13.4277779432908,13.7967151735587,169524.772424269,0.0,1.0
2012-07-11,17.54,17.73,17.43,17.55,128600,13.4815812893715,13.6276189430192,13.3970331741018,13.4892674816688,167313.014073378,0.0,1.0
2012-07-12,17.45,17.62,17.36,17.36,162900,13.4124055586963,13.5430708277495,13.3432298280211,13.3432298280211,211938.491388438,0.0,1.0
2012-07-13,17.56,17.64,17.41,17.45,119100,13.496953673966,13.558443212344,13.3816607895073,13.4124055586963,154953.187994862,0.0,1.0
2012-07-16,17.56,17.64,17.37,17.44,153100,13.496953673966,13.558443212344,13.3509160203183,13.4047193663991,199188.355012707,0.0,1.0
2012-07-17,17.66,17.7677,17.45,17.71,87500,13.5738155969385,13.6565958879799,13.4124055586963,13.6122465584247,113840.503354747,0.0,1.0
2012-07-18,17.8,17.95,17.59,17.59,107100,13.6814222891,13.7967151735587,13.5200122508578,13.5200122508578,139340.77610621,0.0,1.0
2012-07-19,17.61,17.98,17.57,17.82,74800,13.5353846354523,13.8197737504504,13.5046398662633,13.6967946736945,97317.3674392581,0.0,1.0
2012-07-20,17.72,17.85,17.45,17.45,132800,13.619932750722,13.7198532505862,13.4124055586963,13.4124055586963,172777.358234405,0.0,1.0
2012-07-23,17.17,17.47,17.17,17.47,111500,13.1971921743734,13.4277779432908,13.1971921743734,13.4277779432908,145065.327132049,0.0,1.0
2012-07-24,17.15,17.35,17.07,17.32,153200,13.1818197897789,13.3355436357238,13.1203302514009,13.3124850588321,199318.458445112,0.0,1.0
2012-07-25,17.15,17.35,17.09,17.25,98600,13.1818197897789,13.3355436357238,13.1357026359954,13.2586817127514,128281.98435175,0.0,1.0
2012-07-26,17.3,17.49,17.1229,17.39,161600,13.2971126742376,13.4431503278853,13.1609902086534,13.3662884049128,210247.146767168,0.0,1.0
2012-07-27,17.7005,17.75,17.1522,17.32,179900,13.6049446757423,13.6429913276137,13.1835107520843,13.3124850588321,234056.074897362,0.0,1.0
2012-07-30,17.7,17.82,17.61,17.75,134700,13.6045603661275,13.6967946736945,13.5353846354523,13.6429913276137,175249.323450108,0.0,1.0
2012-07-31,17.63,17.75,17.31,17.63,169100,13.5507570200468,13.6429913276137,13.3047988665348,13.5507570200468,220004.904197574,0.0,1.0
2012-08-01,17.08,17.74,17.05,17.7,162400,13.1280164436982,13.6353051353165,13.1049578668064,13.6045603661275,211287.974226411,0.0,1.0
2012-08-02,17.38,17.43,16.99,17.01,161200,13.3586022126156,13.3970331741018,13.0588407130229,13.0742130976174,209726.733037546,0.0,1.0
2012-08-03,17.72,17.92,17.55,17.59,317500,13.619932750722,13.7736565966669,13.4892674816688,13.5200122508578,413078.397887226,0.0,1.0
2012-08-06,17.695,18.14,17.69,17.8,165200,13.6007172699789,13.9427528272064,13.5968741738302,13.6814222891,214930.870333763,0.0,1.0
2012-08-07,17.8,18.06,17.7,17.78,261500,13.6814222891,13.8812632888284,13.6045603661275,13.6660499045055,340220.475740187,0.0,1.0
2012-08-08,19.645,20.85,19.27,20.73,896200,15.0995247679421,16.0257109397603,14.8112925567953,15.9334766321934,1165986.96121742,0.0,1.0
2012-08-09,19.46,19.72,18.99,19.47,577000,14.957330210443,15.1571712101714,14.5960791724724,14.9650164027402,750696.804979305,0.0,1.0
2012-08-10,19.57,19.6,19.25,19.31,321200,15.0418783257127,15.0649369026044,14.7959201722008,14.8420373259843,417892.224886227,0.0,1.0
2012-08-13,19.6,19.72,19.45,19.57,274000,15.0649369026044,15.1571712101714,14.9496440181457,15.0418783257127,356483.404790867,0.0,1.0
2012-08-14,20.0,20.02,19.6,19.69,394700,15.3723845944943,15.3877569790888,15.0649369026044,15.1341126332797,513518.247704216,0.0,1.0
2012-08-15,19.96,20.05,19.84,19.84,289300,15.3416398253053,15.4108155559806,15.2494055177384,15.2494055177384,376389.229948897,0.0,1.0
2012-08-16,19.99,20.0,19.8622,19.93,313400,15.3646984021971,15.3723845944943,15.2664688646383,15.3185812484136,407744.157158604,0.0,1.0
2012-08-17,20.0,20.05,19.93,19.93,267800,15.3723845944943,15.4108155559806,15.3185812484136,15.3185812484136,348416.991981731,0.0,1.0
2012-08-20,20.05,20.09,19.87,19.96,282100,15.4108155559806,15.4415603251696,15.2724640946301,15.3416398253053,367021.782815705,0.0,1.0
2012-08-21,20.43,20.48,20.07,20.1,322500,15.702890863276,15.7413218247622,15.4261879405751,15.4492465174668,419583.569507497,0.0,1.0
2012-08-22,20.42,20.6,20.32,20.43,358800,15.6952046709787,15.8335561323292,15.6183427480062,15.702890863276,466811.115470668,0.0,1.0
2012-08-23,20.27,20.45,20.2,20.45,301400,15.57991178652,15.7182632478705,15.5261084404393,15.7182632478705,392131.745269953,0.0,1.0
2012-08-24,20.7,20.745,20.09,20.22,222900,15.9104180553016,15.9450059206392,15.4415603251696,15.5414808250338,290000.550831694,0.0,1.0
2012-08-27,21.14,21.18,20.7,20.7,752400,16.2486105163805,16.2793552855695,15.9104180553016,15.9104180553016,978898.225418423,0.0,1.0
2012-08-28,21.57,21.61,21.08,21.08,409300,16.5791167851621,16.6098615543511,16.202493362597,16.202493362597,532513.348835408,0.0,1.0
2012-08-29,21.49,21.71,21.19,21.53,375100,16.5176272467842,16.6867234773236,16.2870414778667,16.5483720159732,488017.97495275,0.0,1.0
2012-08-30,21.26,21.53,21.241,21.43,209000,16.3408448239475,16.5483720159732,16.3262410585827,16.4715100930007,271916.173727339,0.0,1.0
2012-08-31,21.21,21.53,21.1,21.34,358900,16.3024138624612,16.5483720159732,16.2178657471915,16.4023343623255,466941.218903074,0.0,1.0
2012-09-04,21.47,21.5,21.041,21.29,335900,16.5022548621897,16.5253134390814,16.1725172126378,16.3639034008392,437017.429449824,0.0,1.0
2012-09-05,21.62,21.64,21.2217,21.55,674100,16.6175477466484,16.6329201312429,16.311406707449,16.5637444005676,877027.237844973,0.0,1.0
2012-09-06,21.8,21.926,21.65,21.75,311200,16.7558992079988,16.8527452309441,16.6406063235401,16.7174682465126,404881.881645685,0.0,1.0
2012-09-07,21.02,21.7,20.95,21.7,660000,16.1563762088135,16.6790372850264,16.1025728627328,16.6790372850264,858682.653875811,0.0,1.0
2012-09-10,21.48,21.66,21.09,21.09,407800,16.5099410544869,16.6482925158374,16.2101795548943,16.2101795548943,530561.797349326,0.0,1.0
2012-09-11,21.73,21.8,21.444,21.54,239600,16.7020958619181,16.7558992079988,16.4822707622168,16.5560582082704,311727.8240434,0.0,1.0
2012-09-12,21.85,21.98,21.5801,21.74,327300,16.7943301694851,16.8942506693493,16.5868798393824,16.7097820542153,425828.534262957,0.0,1.0
2012-09-13,22.31,22.35,21.63,21.84,527000,17.1478950151584,17.1786397843474,16.6252339389456,16.7866439771878,685645.088776594,0.0,1.0
2012-09-14,22.68,22.92,22.3,22.48,510700,17.4322841301566,17.6167527452905,17.1402088228612,17.2785602842116,664438.229294508,0.0,1.0
2012-09-17,22.64,22.66,22.26,22.56,237900,17.4015393609676,17.4169117455621,17.1094640536722,17.3400498225896,309516.065692507,0.0,1.0
2012-09-18,22.62,22.69,22.12,22.28,334000,17.3861669763731,17.4399703224538,17.0018573615107,17.1248364382667,434545.464234121,0.0,1.0
2012-09-19,22.88,22.93,22.66,22.67,263600,17.5860079761015,17.6244389375878,17.4169117455621,17.4245979378593,342952.647820702,0.0,1.0
2012-09-20,23.04,23.0999,22.74,22.74,252000,17.7089870528575,17.755027344718,17.4784012839401,17.4784012839401,327860.649661672,0.0,1.0
2012-09-21,22.98,23.33,22.96,23.33,361600,17.662869899074,17.9318866294776,17.6474975144795,17.9318866294776,470454.011578019,0.0,1.0
2012-09-24,22.92,23.15,22.82,22.96,247800,17.6167527452905,17.7935351681272,17.539890822318,17.6474975144795,322396.305500645,0.0,1.0
2012-09-25,21.85,22.7,21.82,22.29,377100,16.7943301694851,17.4476565147511,16.7712715925933,17.1325226305639,490620.043600859,0.0,1.0
2012-09-26,22.26,22.377,21.75,21.92,249900,17.1094640536722,17.19939250355,16.7174682465126,16.8481335155658,325128.477581159,0.0,1.0
2012-09-27,22.72,22.84,22.07,22.45,160300,17.4630288993456,17.5552632069125,16.9634264000245,17.2555017073199,208555.802145897,0.0,1.0
2012-09-28,22.49,22.79,22.48,22.62,184900,17.2862464765089,17.5168322454263,17.2785602842116,17.3861669763731,240561.246517632,0.0,1.0
2012-10-01,22.7,23.06,22.5613,22.66,597100,17.4476565147511,17.724359437452,17.3410490275883,17.4169117455621,776847.594892795,0.0,1.0
2012-10-02,22.65,22.79,22.48,22.78,257600,17.4092255532648,17.5168322454263,17.2785602842116,17.509146053129,335146.441876377,0.0,1.0
2012-10-03,22.7,22.83,22.62,22.66,197400,17.4476565147511,17.5475770146153,17.3861669763731,17.4169117455621,256824.17556831,0.0,1.0
2012-10-04,22.85,22.91,22.57,22.76,136600,17.5629493992098,17.6090665529933,17.3477360148869,17.4937736685346,177721.288665811,0.0,1.0
2012-10-05,22.76,23.0,22.73,22.87,136300,17.4937736685346,17.6782422836685,17.4707150916428,17.5783217838043,177330.978368595,0.0,1.0
2012-10-08,22.65,22.77,22.48,22.48,134800,17.4092255532648,17.5014598608318,17.2785602842116,17.2785602842116,175379.426882514,0.0,1.0
2012-10-09,22.32,22.739,22.32,22.65,121200,17.1555812074557,17.4776326647103,17.1555812074557,17.4092255532648,157685.360075376,0.0,1.0
2012-10-10,22.35,22.42,22.15,22.33,137900,17.1786397843474,17.2324431304282,17.0249159384025,17.1632673997529,179412.633287082,0.0,1.0
2012-10-11,22.22,22.74,22.17,22.54,155000,17.0787192844832,17.4784012839401,17.040288322997,17.3246774379951,201660.32022841,0.0,1.0
2012-10-12,21.72,22.23,21.7,22.18,223100,16.6944096696208,17.0864054767805,16.6790372850264,17.0479745152942,290260.757696505,0.0,1.0
2012-10-15,21.77,21.89,21.438,21.73,175700,16.7328406311071,16.825074938674,16.4776590468385,16.7020958619181,228591.730736333,0.0,1.0
2012-10-16,22.17,22.22,21.86,21.92,124100,17.040288322997,17.0787192844832,16.8020163617823,16.8481335155658,161458.359615133,0.0,1.0
2012-10-17,22.47,22.47,22.06,22.2,138800,17.2708740919144,17.2708740919144,16.9557402077272,17.0633468998887,180583.564178731,0.0,1.0
2012-10-18,22.32,22.58,22.11,22.41,181500,17.1555812074557,17.3554222071841,16.9941711692135,17.2247569381309,236137.729815847,0.0,1.0
2012-10-19,21.79,22.25,21.74,22.16,240500,16.7482130157016,17.1017778613749,16.7097820542153,17.0326021306997,312898.754935048,0.0,1.0
2012-10-22,21.53,21.78,21.45,21.71,124900,16.5483720159732,16.7405268234043,16.4868824775952,16.6867234773236,162499.187074376,0.0,1.0
2012-10-23,21.41,21.53,21.01,21.01,664100,16.4561377084062,16.5483720159732,16.1486900165163,16.1486900165163,864016.894604431,0.0,1.0
2012-10-24,21.2,21.53,21.09,21.52,295000,16.294727670164,16.5483720159732,16.2101795548943,16.5406858236759,383805.125596005,0.0,1.0
2012-10-25,21.29,21.46,20.97,21.37,190200,16.3639034008392,16.4945686698924,16.1179452473273,16.4253929392172,247456.72843512,0.0,1.0
2012-10-26,21.17,21.5,21.06,21.32,142100,16.2716690932723,16.5253134390814,16.1871209780025,16.386961977731,184876.977448109,0.0,1.0
2012-10-31,20.61,21.39,20.06,21.39,289200,15.8412423246264,16.4407653238117,15.4185017482778,16.4407653238117,376259.126516491,0.0,1.0
2012-11-01,20.23,20.8,20.15,20.67,184400,15.549167017331,15.9872799782741,15.487677478953,15.8873594784099,239910.729355605,0.0,1.0
2012-11-02,19.64,20.39,19.52,20.31,199100,15.0956816717934,15.672146094087,15.0034473642265,15.610656555709,259035.933919203,0.0,1.0
2012-11-05,19.93,20.27,19.45,19.6,222300,15.3185812484136,15.57991178652,14.9496440181457,15.0649369026044,289219.930237261,0.0,1.0
2012-11-06,20.0,20.21,19.94,19.94,188700,15.3723845944943,15.5337946327365,15.3262674407109,15.3262674407109,245505.176949039,0.0,1.0
2012-11-07,19.19,19.83,19.15,19.77,199600,14.7498030184173,15.2417193254411,14.7190582492283,15.1956021716576,259686.45108123,0.0,1.0
2012-11-08,18.95,19.45,18.93,19.2,155200,14.5653344032834,14.9496440181457,14.5499620186889,14.7574892107146,201920.52709322,0.0,1.0
2012-11-09,18.98,19.06,18.72,18.84,126000,14.5883929801751,14.6498825185531,14.3885519804467,14.4807862880137,163930.324830837,0.0,1.0
2012-11-12,18.53,19.02,18.13,19.0,133300,14.242514326799,14.6191377493641,13.9350666349091,14.6037653647696,173427.875396432,0.0,1.0
2012-11-13,18.49,18.66,18.09,18.46,101100,14.21176955761,14.3424348266632,13.9043218657201,14.1887109807183,131534.570161885,0.0,1.0
2012-11-14,18.06,18.52,18.02,18.5,136300,13.8812632888284,14.2348281345018,13.8505185196394,14.2194557499073,177330.978368595,0.0,1.0
2012-11-15,18.02,18.09,17.71,18.0,181700,13.8505185196394,13.9043218657201,13.6122465584247,13.8351461350449,236397.936680658,0.0,1.0
2012-11-16,17.83,17.97,17.55,17.97,155100,13.7044808659917,13.8120875581532,13.4892674816688,13.8120875581532,201790.423660815,0.0,1.0
2012-11-19,18.15,18.23,17.78,18.0,369600,13.9504390195036,14.0119285578816,13.6660499045055,13.8351461350449,480862.286170453,0.0,1.0
2012-11-20,18.12,18.21,17.87,18.07,150500,13.9273804426119,13.9965561732871,13.7352256351807,13.8889494811256,195805.665770165,0.0,1.0
2012-11-21,17.9,18.22,17.0,18.14,72400,13.7582842120724,14.0042423655843,13.0665269053202,13.9427528272064,94194.8850615284,0.0,1.0
2012-11-23,17.91,18.08,17.72,17.92,61100,13.7659704043697,13.8966356734229,13.619932750722,13.7736565966669,79493.1971997149,0.0,1.0
2012-11-26,18.03,18.03,17.55,17.83,395200,13.8582047119366,13.8582047119366,13.4892674816688,13.7044808659917,514168.764866244,0.0,1.0
2012-11-27,18.18,18.25,17.8301,18.06,153900,13.9734975963953,14.0273009424761,13.7045577279147,13.8812632888284,200229.182471951,0.0,1.0
2012-11-28,18.26,18.28,17.89,18.06,121900,14.0349871347733,14.0503595193678,13.7505980197752,13.8812632888284,158596.084102214,0.0,1.0
2012-11-29,18.55,18.58,18.38,18.41,111600,14.2578867113935,14.2809452882852,14.1272214423403,14.150280019232,145195.430564455,0.0,1.0
2012-11-30,18.58,18.69,18.515,18.62,169900,14.2809452882852,14.365493403555,14.2309850383531,14.3116900574742,221045.731656819,0.0,1.0
2012-12-03,18.91,18.95,18.46,18.66,200700,14.5345896340944,14.5653344032834,14.1887109807183,14.3424348266632,261117.588837689,0.0,1.0
2012-12-04,19.16,19.22,18.73,18.92,246400,14.7267444415256,14.7728615953091,14.3962381727439,14.5422758263916,320574.857446968,0.0,1.0
2012-12-05,18.96,19.2,18.86,19.2,104500,14.5730205955806,14.7574892107146,14.4961586726082,14.7574892107146,135958.08686367,0.0,1.0
2012-12-06,18.67,18.99,18.665,18.87,115100,14.3501210189605,14.5960791724724,14.3462779228118,14.5038448649054,149749.050698645,0.0,1.0
2012-12-07,18.39,18.75,18.35,18.75,57700,14.1349076346375,14.4116105573384,14.1041628654486,14.4116105573384,75069.6804979308,0.0,1.0
2012-12-10,18.33,18.45,18.285,18.37,120500,14.0887904808541,14.181024788421,14.0542026155164,14.119535250043,156774.636048537,0.0,1.0
2012-12-11,18.53,18.59,18.37,18.48,235900,14.242514326799,14.2886314805825,14.119535250043,14.2040833653128,306913.997044399,0.0,1.0
2012-12-12,18.36,18.555,18.27,18.55,218900,14.1118490577458,14.2617298075421,14.0426733270706,14.2578867113935,284796.413535477,0.0,1.0
2012-12-13,18.13,18.48,18.07,18.42,155100,13.9350666349091,14.2040833653128,13.8889494811256,14.1579662115293,201790.423660815,0.0,1.0
2012-12-14,17.86,18.1599,17.76,18.05,183700,13.7275394428834,13.9580483498779,13.650677519911,13.8735770965311,239000.005328768,0.0,1.0
2012-12-17,18.31,18.32,17.8415,17.89,172200,14.0734180962596,14.0811042885568,13.7133199871335,13.7505980197752,224038.110602142,0.0,1.0
2012-12-18,18.89,18.94,18.17,18.38,213100,14.5192172494999,14.5576482109861,13.9658114040981,14.1272214423403,277250.414455962,0.0,1.0
2012-12-19,18.94,19.06,18.62,18.89,162200,14.5576482109861,14.6498825185531,14.3116900574742,14.5192172494999,211027.767361601,0.0,1.0
2012-12-20,18.85,18.96,18.71,18.93,375000,14.4884724803109,14.5730205955806,14.3808657881495,14.5499620186889,487887.871520347,0.0,1.0
2012-12-21,18.745,18.93,18.4,18.66,300000,14.4077674611898,14.5499620186889,14.1425938269348,14.3424348266632,390310.297216277,0.0,1.0
2012-12-24,18.66,18.71,17.98,18.71,32800,14.3424348266632,14.3808657881495,13.8197737504504,14.3808657881495,42673.9258289796,0.0,1.0
2012-12-26,18.4,18.75,18.35,18.75,140800,14.1425938269348,14.4116105573384,14.1041628654486,14.4116105573384,183185.632826839,0.0,1.0
2012-12-27,18.29,18.45,17.92,18.45,132200,14.0580457116651,14.181024788421,13.7736565966669,14.181024788421,171996.737639972,0.0,1.0
2012-12-28,17.88,18.382,17.75,18.2,99900,13.7429118274779,14.1287586807997,13.6429913276137,13.9888699809898,129973.328973021,0.0,1.0
2012-12-31,18.1801,18.21,17.8,17.84,129800,13.9735744583183,13.9965561732871,13.6814222891,13.7121670582889,168874.255262243,0.0,1.0
2013-01-02,18.62,18.99,18.43,18.61,258100,14.3116900574742,14.5960791724724,14.1656524038265,14.304003865177,335796.959038404,0.0,1.0
2013-01-03,19.05,19.07,18.62,18.62,217700,14.6421963262559,14.6575687108503,14.3116900574742,14.3116900574742,283235.172346611,0.0,1.0
2013-01-04,19.2,19.2599,18.98,19.05,214200,14.7574892107146,14.8035295025751,14.5883929801751,14.6421963262559,278681.552212421,0.0,1.0
2013-01-07,19.3,19.42,19.06,19.07,170600,14.834351133687,14.926585441254,14.6498825185531,14.6575687108503,221956.455683657,0.0,1.0
2013-01-08,19.41,19.5,19.2,19.2,251400,14.9188992489568,14.988074979632,14.7574892107146,14.7574892107146,327080.029067239,0.0,1.0
2013-01-09,19.5,19.54,19.39,19.5,102800,14.988074979632,15.018819748821,14.9035268643623,14.988074979632,133746.328512777,0.0,1.0
2013-01-10,19.49,19.6,19.27,19.6,133400,14.9803887873347,15.0649369026044,14.8112925567953,15.0649369026044,173557.978828838,0.0,1.0
2013-01-11,19.36,19.73,19.2,19.52,115300,14.8804682874705,15.1648574024687,14.7574892107146,15.0034473642265,150009.257563456,0.0,1.0
2013-01-14,19.05,19.36,18.98,19.27,135400,14.6421963262559,14.8804682874705,14.5883929801751,14.8112925567953,176160.047476946,0.0,1.0
2013-01-15,19.28,19.31,18.77,18.91,101000,14.8189787490925,14.8420373259843,14.4269829419329,14.5345896340944,131404.46672948,0.0,1.0
2013-01-16,19.12,19.28,19.08,19.18,85000,14.6959996723366,14.8189787490925,14.6652549031476,14.7421168261201,110587.917544612,0.0,1.0
2013-01-17,19.02,19.18,18.93,19.14,183400,14.6191377493641,14.7421168261201,14.5499620186889,14.7113720569311,238609.695031551,0.0,1.0
2013-01-18,19.05,19.19,18.79,18.97,140500,14.6421963262559,14.7498030184173,14.4423553265274,14.5807067878779,182795.322529622,0.0,1.0
2013-01-22,18.84,19.08,18.7801,19.04,126700,14.4807862880137,14.6652549031476,14.4347459961532,14.6345101339586,164841.048857674,0.0,1.0
2013-01-23,18.51,18.9,18.42,18.87,179700,14.2271419422045,14.5269034417971,14.1579662115293,14.5038448649054,233795.86803255,0.0,1.0
2013-01-24,18.29,18.62,18.23,18.48,201500,14.0580457116651,14.3116900574742,14.0119285578816,14.2040833653128,262158.416296932,0.0,1.0
2013-01-25,18.18,18.5,18.04,18.32,334200,13.9734975963953,14.2194557499073,13.8658909042339,14.0811042885568,434805.671098934,0.0,1.0
2013-01-28,18.79,18.93,18.12,18.12,189600,14.4423553265274,14.5499620186889,13.9273804426119,13.9273804426119,246676.107840687,0.0,1.0
2013-01-29,18.93,18.93,18.68,18.73,121600,14.5499620186889,14.5499620186889,14.3578072112577,14.3962381727439,158205.773804997,0.0,1.0
2013-01-30,18.6,18.93,18.46,18.91,107400,14.2963176728797,14.5499620186889,14.1887109807183,14.5345896340944,139731.086403427,0.0,1.0
2013-01-31,18.83,18.99,18.44,18.62,120800,14.4731000957164,14.5960791724724,14.1733385961238,14.3116900574742,157164.946345754,0.0,1.0
2013-02-01,18.73,18.94,18.69,18.94,80700,14.3962381727439,14.5576482109861,14.365493403555,14.5576482109861,104993.469951179,0.0,1.0
2013-02-04,18.25,18.69,18.21,18.62,146100,14.0273009424761,14.365493403555,13.9965561732871,14.3116900574742,190081.114744327,0.0,1.0
2013-02-05,18.64,18.86,18.21,18.4,214200,14.3270624420687,14.4961586726082,13.9965561732871,14.1425938269348,278681.552212422,0.0,1.0
2013-02-06,19.37,21.84,19.18,21.84,528800,14.8881544797678,16.7866439771878,14.7421168261201,16.7866439771878,687986.950559889,0.0,1.0
2013-02-07,19.02,19.48,18.9,19.32,220300,14.6191377493641,14.9727025950375,14.5269034417971,14.8497235182815,286617.861589153,0.0,1.0
2013-02-08,19.29,19.46,19.0,19.08,211300,14.8266649413898,14.957330210443,14.6037653647696,14.6652549031476,274908.552672664,0.0,1.0
2013-02-11,19.54,19.54,19.15,19.28,198800,15.018819748821,15.018819748821,14.7190582492283,14.8189787490925,258645.623621986,0.0,1.0
2013-02-12,19.77,19.85,19.5,19.55,193300,15.1956021716576,15.2570917100356,14.988074979632,15.0265059411182,251489.934839689,0.0,1.0
2013-02-13,20.05,20.06,19.76,19.76,256300,15.4108155559806,15.4185017482778,15.1879159793604,15.1879159793604,333455.097255105,0.0,1.0
2013-02-14,20.25,20.27,19.91,19.96,194200,15.5645394019255,15.57991178652,15.3032088638191,15.3416398253053,252660.865731337,0.0,1.0
2013-02-15,20.28,20.36,19.9601,20.36,189400,15.5875979788173,15.6490875171952,15.3417166872283,15.6490875171952,246415.900975875,0.0,1.0
2013-02-19,20.4,20.43,20.045,20.26,166100,15.6798322863842,15.702890863276,15.4069724598319,15.5722255942228,216101.801225412,0.0,1.0
2013-02-20,20.24,20.49,20.15,20.4,229300,15.5568532096283,15.7490080170594,15.487677478953,15.6798322863842,298327.17050564,0.0,1.0
2013-02-21,20.11,20.3,19.89,20.2,192100,15.4569327097641,15.6029703634117,15.2878364792246,15.5261084404393,249928.693650822,0.0,1.0
2013-02-22,20.11,20.3,19.87,20.25,172800,15.4569327097641,15.6029703634117,15.2724640946301,15.5645394019255,224818.731196575,0.0,1.0
2013-02-25,19.65,20.18,19.5682,20.18,161300,15.1033678640907,15.5107360558448,15.0404948110992,15.5107360558448,209856.836469951,0.0,1.0
2013-02-26,19.43,19.72,19.35,19.69,240000,14.9342716335512,15.1571712101714,14.8727820951733,15.1341126332797,312248.237773022,0.0,1.0
2013-02-27,19.56,19.67,19.3,19.35,239500,15.0341921334155,15.1187402486852,14.834351133687,14.8727820951733,311597.720610994,0.0,1.0
2013-02-28,19.41,19.75,19.28,19.54,192300,14.9188992489568,15.1802297870632,14.8189787490925,15.018819748821,250188.900515633,0.0,1.0
2013-03-01,19.24,19.47,19.05,19.21,149700,14.7882339799035,14.9650164027402,14.6421963262559,14.7651754030118,194764.838310923,0.0,1.0
2013-03-04,19.31,19.41,19.02,19.14,170500,14.8420373259843,14.9188992489568,14.6191377493641,14.7113720569311,221826.35225125,0.0,1.0
2013-03-05,19.505,19.57,19.33,19.46,364200,14.9919180757806,15.0418783257127,14.8574097105788,14.957330210443,473836.70082056,0.0,1.0
2013-03-06,19.54,19.89,19.52,19.57,135000,15.018819748821,15.2878364792246,15.0034473642265,15.0418783257127,175639.633747324,0.0,1.0
2013-03-07,19.49,19.6499,19.32,19.52,109900,14.9803887873347,15.1032910021677,14.8497235182815,15.0034473642265,142983.672213563,0.0,1.0
2013-03-08,19.55,19.68,19.45,19.65,120400,15.0265059411182,15.1264264409824,14.9496440181457,15.1033678640907,156644.532616133,0.0,1.0
2013-03-11,19.42,19.56,19.32,19.53,169100,14.926585441254,15.0341921334155,14.8497235182815,15.0111335565237,220004.904197575,0.0,1.0
2013-03-12,19.39,19.49,19.06,19.39,101700,14.9035268643623,14.9803887873347,14.6498825185531,14.9035268643623,132315.190756317,0.0,1.0
2013-03-13,19.27,19.41,19.2,19.41,149800,14.8112925567953,14.9188992489568,14.7574892107146,14.9188992489568,194894.941743328,0.0,1.0
2013-03-14,19.27,19.395,19.09,19.25,325700,14.8112925567953,14.9073699605109,14.6729410954448,14.7959201722008,423746.879344471,0.0,1.0
2013-03-15,19.75,20.05,19.31,19.31,251000,15.1802297870632,15.4108155559806,14.8420373259843,14.8420373259843,326559.615337617,0.0,1.0
2013-03-18,19.75,19.82,19.45,19.75,209500,15.1802297870632,15.2340331331439,14.9496440181457,15.1802297870632,272566.690889366,0.0,1.0
2013-03-19,19.69,19.89,19.69,19.76,140800,15.1341126332797,15.2878364792246,15.1341126332797,15.1879159793604,183185.632826839,0.0,1.0
2013-03-20,19.81,19.91,19.73,19.86,94400,15.2263469408466,15.3032088638191,15.1648574024687,15.2647779023329,122817.640190722,0.0,1.0
2013-03-21,19.93,20.01,19.71,19.75,145900,15.3185812484136,15.3800707867916,15.1494850178742,15.1802297870632,189820.907879516,0.0,1.0
2013-03-22,19.8,20.0,19.73,20.0,129500,15.2186607485494,15.3723845944943,15.1648574024687,15.3723845944943,168483.944965026,0.0,1.0
2013-03-25,19.96,19.98,19.695,19.78,103400,15.3416398253053,15.3570122098998,15.1379557294283,15.2032883639549,134526.949107211,0.0,1.0
2013-03-26,20.26,20.33,20.01,20.1,137400,15.5722255942228,15.6260289403035,15.3800707867916,15.4492465174668,178762.116125054,0.0,1.0
2013-03-27,20.75,20.81,19.11,19.49,369300,15.9488490167879,15.9949661705714,14.6883134800393,14.9803887873347,480471.975873236,0.0,1.0
2013-03-28,21.19,21.265,20.62,20.7,267800,16.2870414778667,16.3446879200961,15.8489285169237,15.9104180553016,348416.991981731,0.0,1.0
2013-04-01,20.72,21.14,20.6,21.12,294400,15.9257904398961,16.2486105163805,15.8335561323292,16.233238131786,383024.505001574,0.0,1.0
2013-04-02,20.76,20.95,20.64,20.87,239700,15.9565352090851,16.1025728627328,15.8643009015182,16.0410833243548,311857.927475806,0.0,1.0
2013-04-03,20.51,20.8,20.34,20.8,189800,15.7643804016539,15.9872799782741,15.6337151326007,15.9872799782741,246936.314705498,0.0,1.0
2013-04-04,20.62,20.67,20.39,20.48,113900,15.8489285169237,15.8873594784099,15.672146094087,15.7413218247622,148187.809509779,0.0,1.0
2013-04-05,20.28,20.42,20.26,20.29,202500,15.5875979788173,15.6952046709787,15.5722255942228,15.5952841711145,263459.450620986,0.0,1.0
2013-04-08,20.34,20.35,20.15,20.35,122900,15.6337151326007,15.641401324898,15.487677478953,15.641401324898,159897.118426268,0.0,1.0
2013-04-09,20.2,20.4,20.0,20.39,144500,15.5261084404393,15.6798322863842,15.3723845944943,15.672146094087,187999.45982584,0.0,1.0
2013-04-10,20.71,20.75,20.18,20.22,142100,15.9181042475989,15.9488490167879,15.5107360558448,15.5414808250338,184876.97744811,0.0,1.0
2013-04-11,20.83,20.96,20.43,20.71,214600,16.0103385551658,16.1102590550301,15.702890863276,15.9181042475989,279201.965942044,0.0,1.0
2013-04-12,20.7,20.92,20.51,20.79,139400,15.9104180553016,16.0795142858411,15.7643804016539,15.9795937859769,181364.184773164,0.0,1.0
2013-04-15,20.3,20.848,20.29,20.7,241500,15.6029703634117,16.0241737013009,15.5952841711145,15.9104180553016,314199.789259104,0.0,1.0
2013-04-16,20.38,20.45,20.18,20.43,170900,15.6644599017897,15.7182632478705,15.5107360558448,15.702890863276,222346.765980873,0.0,1.0
2013-04-17,20.29,20.42,19.96,20.2,171200,15.5952841711145,15.6952046709787,15.3416398253053,15.5261084404393,222737.076278089,0.0,1.0
2013-04-18,20.31,20.39,20.11,20.29,147900,15.610656555709,15.672146094087,15.4569327097641,15.5952841711145,192422.976527624,0.0,1.0
2013-04-19,20.39,20.53,20.23,20.29,78900,15.672146094087,15.7797527862484,15.549167017331,15.5952841711145,102651.608167881,0.0,1.0
2013-04-22,20.55,20.5999,19.94,20.39,123600,15.7951251708429,15.8334792704062,15.3262674407109,15.672146094087,160807.842453106,0.0,1.0
2013-04-23,21.19,21.19,20.55,20.55,196400,16.2870414778667,16.2870414778667,15.7951251708429,15.7951251708429,255523.141244257,0.0,1.0
2013-04-24,21.39,21.48,20.98,21.17,253200,16.4407653238117,16.5099410544869,16.1256314396246,16.2716690932723,329421.890850538,0.0,1.0
2013-04-25,21.33,21.5,21.22,21.45,134000,16.3946481700282,16.5253134390814,16.3101000547585,16.4868824775952,174338.59942327,0.0,1.0
2013-04-26,21.24,21.47,21.15,21.3,156900,16.325472439353,16.5022548621897,16.2562967086778,16.3715895931365,204132.285444113,0.0,1.0
2013-04-29,21.45,21.52,21.251,21.3,272100,16.4868824775952,16.5406858236759,16.33392725088,16.3715895931365,354011.439575163,0.0,1.0
2013-04-30,21.61,21.74,20.95,21.43,251400,16.6098615543511,16.7097820542153,16.1025728627328,16.4715100930007,327080.029067241,0.0,1.0
2013-05-01,20.36,21.316,20.245,20.55,414000,15.6490875171952,16.3838875008121,15.5606963057769,15.7951251708429,538628.210158463,0.0,1.0
2013-05-02,20.72,20.82,20.36,20.5,258700,15.9257904398961,16.0026523628686,15.6490875171952,15.7566942093567,336577.579632837,0.0,1.0
2013-05-03,21.18,21.24,20.82,20.91,238200,16.2793552855695,16.325472439353,16.0026523628686,16.0718280935438,309906.375989724,0.0,1.0
2013-05-06,21.16,21.24,21.02,21.13,126800,16.263982900975,16.325472439353,16.1563762088135,16.2409243240833,164971.15229008,0.0,1.0
2013-05-07,21.39,21.39,21.04,21.12,125900,16.4407653238117,16.4407653238117,16.171748593408,16.233238131786,163800.221398431,0.0,1.0
2013-05-08,21.75,21.79,21.24,21.26,185000,16.7174682465126,16.7482130157016,16.325472439353,16.3408448239475,240691.349950037,0.0,1.0
2013-05-09,21.79,21.94,21.64,21.67,207700,16.7482130157016,16.8635059001603,16.6329201312429,16.6559787081346,270224.829106069,0.0,1.0
2013-05-10,21.71,21.89,21.53,21.85,74000,16.6867234773236,16.825074938674,16.5483720159732,16.7943301694851,96276.539980015,0.0,1.0
2013-05-13,21.77,21.79,21.45,21.61,139900,16.7328406311071,16.7482130157016,16.4868824775952,16.6098615543511,182014.70193519,0.0,1.0
2013-05-14,21.89,21.9,21.63,21.77,182200,16.825074938674,16.8327611309713,16.6252339389456,16.7328406311071,237048.453842686,0.0,1.0
2013-05-15,21.64,21.84,21.43,21.78,561700,16.6329201312429,16.7866439771878,16.4715100930007,16.7405268234043,730790.979821274,0.0,1.0
2013-05-16,21.3,21.74,21.24,21.59,183800,16.3715895931365,16.7097820542153,16.325472439353,16.5944891697566,239130.108761172,0.0,1.0
2013-05-17,21.61,21.61,21.29,21.33,298900,16.6098615543511,16.6098615543511,16.3639034008392,16.3946481700282,388879.159459818,0.0,1.0
2013-05-20,21.7,21.73,21.47,21.49,126200,16.6790372850264,16.7020958619181,16.5022548621897,16.5176272467842,164190.531695647,0.0,1.0
2013-05-21,21.71,21.76,21.48,21.66,99000,16.6867234773236,16.7251544388098,16.5099410544869,16.6482925158374,128802.398081371,0.0,1.0
2013-05-22,21.17,21.818,21.06,21.67,177300,16.2716690932723,16.7697343541339,16.1871209780025,16.6559787081346,230673.385654819,0.0,1.0
2013-05-23,20.83,21.12,20.791,21.05,101200,16.0103385551658,16.233238131786,15.9803624052066,16.1794347857053,131664.673594291,0.0,1.0
2013-05-24,20.75,20.85,20.3101,20.76,58100,15.9488490167879,16.0257109397603,15.610733417632,15.9565352090851,75590.0942275522,0.0,1.0
2013-05-28,21.73,21.75,20.84,20.84,198700,16.7020958619181,16.7174682465126,16.0180247474631,16.0180247474631,258515.520189581,0.0,1.0
2013-05-29,21.57,21.68,21.4,21.57,84900,16.5791167851621,16.6636649004319,16.4484515161089,16.5791167851621,110457.814112207,0.0,1.0
2013-05-30,21.7,21.75,21.48,21.59,68200,16.6790372850264,16.7174682465126,16.5099410544869,16.5944891697566,88730.5409005,0.0,1.0
2013-05-31,21.63,21.83,21.5,21.5,120600,16.6252339389456,16.7789577848906,16.5253134390814,16.5253134390814,156904.739480944,0.0,1.0
2013-06-03,20.76,21.71,20.46,21.33,344600,15.9565352090851,16.6867234773236,15.7259494401677,16.3946481700282,448336.428069097,0.0,1.0
2013-06-04,20.61,21.09,20.35,20.73,758900,15.8412423246264,16.2101795548943,15.641401324898,15.9334766321934,987354.948524776,0.0,1.0
2013-06-05,20.2,20.77,20.19,20.65,303100,15.5261084404393,15.9642214013824,15.518422248142,15.8719870938154,394343.503620845,0.0,1.0
2013-06-06,20.77,20.77,19.93,20.18,138700,15.9642214013824,15.9642214013824,15.3185812484136,15.5107360558448,180453.460746325,0.0,1.0
2013-06-07,20.98,21.08,20.604,20.89,89300,16.1256314396246,16.202493362597,15.8366306092481,16.0564557089493,116182.365138045,0.0,1.0
2013-06-10,21.11,21.16,20.9,21.04,64500,16.2255519394888,16.263982900975,16.0641419012466,16.171748593408,83916.7139014994,0.0,1.0
2013-06-11,20.87,20.99,20.73,20.85,76900,16.0410833243548,16.1333176319218,15.9334766321934,16.0257109397603,100049.539519773,0.0,1.0
2013-06-12,20.74,21.08,20.74,21.08,104600,15.9411628244906,16.202493362597,15.9411628244906,16.202493362597,136088.190296075,0.0,1.0
2013-06-13,21.26,21.27,20.79,20.79,114500,16.3408448239475,16.3485310162447,15.9795937859769,15.9795937859769,148968.430104212,0.0,1.0
2013-06-14,21.39,21.495,21.12,21.27,120600,16.4407653238117,16.5214703429328,16.233238131786,16.3485310162447,156904.739480943,0.0,1.0
2013-06-17,21.61,21.6997,21.5,21.58,63200,16.6098615543511,16.6788066992574,16.5253134390814,16.5868029774594,82225.3692802291,0.0,1.0
2013-06-18,21.97,22.01,21.41,21.61,143600,16.886564477052,16.917309246241,16.4561377084062,16.6098615543511,186828.528934191,0.0,1.0
2013-06-19,21.82,22.0,21.75,21.91,94800,16.7712715925933,16.9096230539438,16.7174682465126,16.8404473232685,123338.053920344,0.0,1.0
2013-06-20,21.42,21.7,21.33,21.5,127500,16.4638239007034,16.6790372850264,16.3946481700282,16.5253134390814,165881.876316918,0.0,1.0
2013-06-21,21.57,21.61,21.22,21.48,232800,16.5791167851621,16.6098615543511,16.3101000547585,16.5099410544869,302880.790639832,0.0,1.0
2013-06-24,21.39,21.72,20.96,21.38,190600,16.4407653238117,16.6944096696208,16.1102590550301,16.4330791315144,247977.142164741,0.0,1.0
2013-06-25,21.64,21.81,21.5,21.58,148500,16.6329201312429,16.7635854002961,16.5253134390814,16.5868029774594,193203.597122057,0.0,1.0
2013-06-26,21.53,21.91,21.38,21.84,146700,16.5483720159732,16.8404473232685,16.4330791315144,16.7866439771878,190861.735338759,0.0,1.0
2013-06-27,21.91,22.06,21.565,21.66,226200,16.8404473232685,16.9557402077272,16.5752736890135,16.6482925158374,294293.964101074,0.0,1.0
2013-06-28,21.775,21.91,21.52,21.85,445700,16.7366837272557,16.8404473232685,16.5406858236759,16.7943301694851,579870.998230982,0.0,1.0
2013-07-01,22.04,22.09,21.6719,21.79,121700,16.9403678231328,16.978798784619,16.6574390846711,16.7482130157016,158335.877237403,0.0,1.0
2013-07-02,22.12,22.23,21.84,22.05,80900,17.0018573615107,17.0864054767805,16.7866439771878,16.94805401543,105253.67681599,0.0,1.0
2013-07-03,23.29,23.58,22.08,22.21,501500,17.9011418602887,18.1240414369088,16.9711125923217,17.071033092186,652468.713513208,0.0,1.0
2013-07-05,23.63,23.75,23.345,23.59,169700,18.1624723983951,18.254706705962,17.9434159179235,18.1317276292061,220785.524792007,0.0,1.0
2013-07-08,23.67,23.849,23.49,23.49,129700,18.3085100520428,18.4469647752923,18.1692818387192,18.1692818387192,167681.531226374,0.15,1.0
2013-07-09,23.92,24.29,23.49,23.79,182500,18.5018825705476,18.7880738979349,18.1692818387192,18.4013288609251,235943.557816603,0.0,1.0
2013-07-10,23.55,23.975,23.54,23.94,198800,18.2156912431604,18.5444245246187,18.2079563424202,18.517352372028,257016.87284351,0.0,1.0
2013-07-11,23.58,23.86,23.431,23.86,122400,18.238895945381,18.4554731661065,18.1236459243521,18.4554731661065,158243.78891371,0.0,1.0
2013-07-12,23.6,23.85,23.46,23.53,99000,18.2543657468614,18.4477382653663,18.1460771364986,18.20022144168,127991.299856678,0.0,1.0
2013-07-15,23.64,23.72,23.32,23.59,132400,18.2853053498222,18.3471845557437,18.0377885261359,18.2466308461212,171172.203040647,0.0,1.0
2013-07-16,23.42,23.8,23.41,23.8,65100,18.1151375335379,18.4090637616653,18.1074026327977,18.4090637616653,84163.9759663606,0.0,1.0
2013-07-17,23.46,23.58,23.35,23.57,97700,18.1460771364986,18.238895945381,18.0609932283565,18.2311610446408,126310.606020176,0.0,1.0
2013-07-18,23.64,23.88,23.32,23.5,103600,18.2853053498222,18.4709429675869,18.0377885261359,18.1770167394594,133938.370355068,0.0,1.0
2013-07-19,23.65,23.71,23.36,23.56,137900,18.2930402505624,18.3394496550035,18.0687281290967,18.2234261439006,178282.830810463,0.0,1.0
2013-07-22,23.64,23.75,23.49,23.62,103200,18.2853053498222,18.3703892579643,18.1692818387192,18.2698355483418,133421.233789991,0.0,1.0
2013-07-23,23.49,23.75,23.45,23.68,105700,18.1692818387192,18.3703892579643,18.1383422357585,18.3162449527829,136653.337321726,0.0,1.0
2013-07-24,23.3,23.63,23.22,23.53,235500,18.0223187246555,18.277570449082,17.960439518734,18.20022144168,304464.15268937,0.0,1.0
2013-07-25,23.77,23.98,23.31,23.32,135300,18.3858590594447,18.5482919749888,18.0300536253957,18.0377885261359,174921.443137459,0.0,1.0
2013-07-26,23.8,23.97,23.57,23.57,84000,18.4090637616653,18.5405570742486,18.2311610446408,18.2311610446408,108598.678666272,0.0,1.0
2013-07-29,23.56,23.93,23.51,23.73,40100,18.2234261439006,18.5096174712878,18.1847516401996,18.3549194564839,51842.9406490179,0.0,1.0
2013-07-30,23.55,23.75,23.33,23.71,101000,18.2156912431604,18.3703892579643,18.0455234268761,18.3394496550035,130576.982682065,0.0,1.0
2013-07-31,23.68,23.895,23.48,23.67,80400,18.3162449527829,18.4825453186972,18.161546937979,18.3085100520428,103944.449580575,0.0,1.0
2013-08-01,23.86,23.97,23.75,23.75,110800,18.4554731661065,18.5405570742486,18.3703892579643,18.3703892579643,143246.828526463,0.0,1.0
2013-08-02,24.04,24.13,23.57,23.71,71200,18.59470137943,18.6643154860917,18.2311610446408,18.3394496550035,92050.3085837923,0.0,1.0
2013-08-05,24.04,24.2,23.77,24.06,192100,18.59470137943,18.7184597912731,18.3858590594447,18.6101711809104,248354.835378462,0.0,1.0
2013-08-06,23.74,24.3,23.59,24.05,164000,18.3626543572241,18.7958087986751,18.2466308461212,18.6024362801702,212025.991681769,0.0,1.0
2013-08-07,25.13,25.8,24.11,24.16,504100,19.4378055601113,19.9560439097044,18.6488456846114,18.6875201883123,651721.356138901,0.0,1.0
2013-08-08,25.42,25.5,25.096,25.2,256300,19.662117681577,19.7239968874985,19.4115068975946,19.4919498652927,331355.254073398,0.0,1.0
2013-08-09,25.33,25.58,25.27,25.3,72800,19.5925035749152,19.7858760934201,19.546094170474,19.5692988726946,94118.8548441023,0.0,1.0
2013-08-12,25.17,25.56,25.045,25.23,164100,19.4687451630721,19.7704062919397,19.3720589038196,19.5151545675133,212155.275823038,0.0,1.0
2013-08-13,25.32,25.45,25.0,25.11,96800,19.584768674175,19.6853223837976,19.3372518504888,19.4223357586309,125147.048748752,0.0,1.0
2013-08-14,25.33,25.46,25.29,25.39,122800,19.5925035749152,19.6930572845377,19.5615639719544,19.6389129793564,158760.925478788,0.0,1.0
2013-08-15,24.93,25.11,24.86,25.11,104800,19.2831075453074,19.4223357586309,19.228963240126,19.4223357586309,135489.780050301,0.0,1.0
2013-08-16,24.9,25.09,24.8,24.82,96500,19.2599028430868,19.4068659571505,19.1825538356848,19.1980236371652,124759.196324943,0.0,1.0
2013-08-19,24.75,25.05,24.69,24.76,127800,19.1438793319839,19.3759263541897,19.0974699275427,19.1516142327241,165225.132542256,0.0,1.0
2013-08-20,24.75,25.07,24.69,24.71,59700,19.1438793319839,19.3913961556701,19.0974699275427,19.1129397290231,77182.6323378145,0.0,1.0
2013-08-21,24.57,24.8,24.13,24.7,115100,19.0046511186603,19.1825538356848,18.6643154860917,19.1052048282829,148806.046601047,0.0,1.0
2013-08-22,24.97,25.04,24.55,24.62,79600,19.3140471482682,19.3681914534495,18.98918131718,19.0433256223613,102910.176450419,0.0,1.0
2013-08-23,24.78,25.0443,24.61,24.97,91300,19.1670840342045,19.3715174607678,19.0355907216211,19.3140471482682,118036.420978936,0.0,1.0
2013-08-26,24.52,24.87,24.47,24.74,47300,18.9659766149594,19.2366981408662,18.9273021112584,19.1361444312437,61151.3988204125,0.0,1.0
2013-08-27,23.96,24.29,23.95,24.28,85900,18.5328221735084,18.7880738979349,18.5250872727682,18.7803389971947,111055.07735039,0.0,1.0
2013-08-28,23.88,24.26,23.79,24.01,68500,18.4709429675869,18.7648691957143,18.4013288609251,18.5714966772094,88559.6367695191,0.0,1.0
2013-08-29,24.22,24.4,23.89,23.89,81500,18.7339295927535,18.873157806077,18.4786778683271,18.4786778683271,105366.575134538,0.0,1.0
2013-08-30,23.54,24.33,23.45,24.16,86900,18.2079563424202,18.8190135008957,18.1383422357585,18.6875201883123,112347.918763084,0.0,1.0
2013-09-03,23.65,24.25,23.39,23.9,163100,18.2930402505624,18.7571342949741,18.0919328313173,18.4864127690673,210862.434410344,0.0,1.0
2013-09-04,23.92,23.93,23.39,23.64,384800,18.5018825705476,18.5096174712878,18.0919328313173,18.2853053498222,497485.375604542,0.0,1.0
2013-09-05,23.76,24.04,23.54,23.98,279900,18.3781241587045,18.59470137943,18.2079563424202,18.5482919749888,361866.311412971,0.0,1.0
2013-09-06,23.7,23.7899,23.015,23.75,132100,18.4477382653663,18.5177151290817,17.9145441425065,18.4866575444071,169710.235204155,0.15,1.0
2013-09-09,24.01,24.02,23.37,23.84,83200,18.6890377954196,18.6968216512278,18.1908710236966,18.5567122466807,106887.899840921,0.0,1.0
2013-09-10,24.06,24.09,23.75,24.05,168500,18.7279570744604,18.751308641885,18.4866575444071,18.7201732186523,216473.691384559,0.0,1.0
2013-09-11,24.1,24.16,23.92,24.16,118100,18.7590924976931,18.8057956325422,18.618983093146,18.8057956325422,151724.290519385,0.0,1.0
2013-09-12,23.77,24.19,23.71,24.12,120100,18.5022252560235,18.8291471999667,18.4555221211744,18.7746602093095,154293.711188637,0.0,1.0
2013-09-13,23.8,24.05,23.61,23.88,55200,18.525576823448,18.7201732186523,18.3776835630927,18.5878476699134,70916.0104713804,0.0,1.0
2013-09-16,23.98,24.172,23.84,24.03,125800,18.6656862279951,18.815136259512,18.5567122466807,18.7046055070359,161616.560096008,0.0,1.0
2013-09-17,24.14,24.21,23.84,23.97,137200,18.7902279209258,18.844714911583,18.5567122466807,18.6579023721869,176262.25791075,0.0,1.0
2013-09-18,24.17,24.47,24.076,24.16,169600,18.8135794883503,19.0470951625955,18.7404112437535,18.8057956325422,217886.872752647,0.0,1.0
2013-09-19,24.21,24.32,24.09,24.26,138700,18.844714911583,18.9303373254729,18.751308641885,18.8836341906239,178189.32341269,0.0,1.0
2013-09-20,24.37,24.77,24.27,24.29,145505,18.9692566045138,19.2806108368406,18.891418046432,18.9069857580484,186931.777239822,0.0,1.0
2013-09-23,24.48,24.7,24.32,24.36,41878,19.0548790184036,19.2261238461834,18.9303373254729,18.9614727487056,53801.0993934869,0.0,1.0
2013-09-24,24.76,24.9,24.35,24.58,182700,19.2728269810324,19.3818009623468,18.9536888928974,19.1327175764854,234716.578136254,0.0,1.0
2013-09-25,25.03,25.26,24.715,24.86,117100,19.4829910878531,19.662019771441,19.2377996298957,19.3506655391142,150439.580184758,0.0,1.0
2013-09-26,25.05,25.14,24.85,25.14,116900,19.4985587994694,19.568613501743,19.342881683306,19.568613501743,150182.638117833,0.0,1.0
2013-09-27,24.92,25.11,24.84,24.87,109100,19.3973686739632,19.5452619343184,19.3350978274978,19.3584493949223,140161.897507746,0.0,1.0
2013-09-30,25.05,25.05,24.71,24.75,215400,19.4985587994694,19.4985587994694,19.2339077019916,19.2650431252243,276726.606078539,0.0,1.0
2013-10-01,25.27,25.31,24.94,25.12,136400,19.6698036272492,19.7009390504819,19.4129363855795,19.5530457901266,175234.489643049,0.0,1.0
2013-10-02,24.8,25.215,24.75,25.15,133200,19.3039624042651,19.6269924203042,19.2650431252243,19.5763973575511,171123.416572244,0.0,1.0
2013-10-03,24.36,24.82,23.812,24.82,141200,18.9614727487056,19.3195301158815,18.5349174504178,19.3195301158815,181401.099249256,0.0,1.0
2013-10-04,24.65,24.7,24.3,24.3,72900,19.1872045671426,19.2261238461834,18.9147696138566,18.9147696138566,93655.3833942685,0.0,1.0
2013-10-07,24.36,24.62,24.33,24.51,100100,18.9614727487056,19.163852999718,18.9381211812811,19.0782305858282,128599.504496108,0.0,1.0
2013-10-08,24.15,24.62,24.15,24.43,104500,18.798011776734,19.163852999718,18.798011776734,19.0159597393628,134252.229968465,0.0,1.0
2013-10-09,23.92,24.3,23.8,24.25,118300,18.618983093146,18.9147696138566,18.525576823448,18.8758503348157,151981.23258631,0.0,1.0
2013-10-10,24.56,24.57,23.92,24.27,63400,19.117149864869,19.1249337206772,18.618983093146,18.891418046432,81450.6352153174,0.0,1.0
2013-10-11,25.21,25.22,24.2,24.43,123700,19.6231004924002,19.6308843482083,18.8369310557748,19.0159597393628,158918.668393292,0.0,1.0
2013-10-14,25.4,25.45,25.05,25.15,158700,19.7709937527554,19.8099130317963,19.4985587994694,19.5763973575511,203883.530105219,0.0,1.0
2013-10-15,25.51,25.61,25.304,25.4,262800,19.8566161666453,19.934454724727,19.696268736997,19.7709937527554,337621.875939833,0.0,1.0
2013-10-16,26.01,26.02,25.66,25.75,134000,20.2458089570539,20.253592812862,19.9733740037679,20.0434287060414,172151.184839945,0.0,1.0
2013-10-17,26.2,26.23,25.93,25.93,201500,20.3937022174091,20.4170537848336,20.1835381105885,20.1835381105885,258869.132427231,0.0,1.0
2013-10-18,26.54,26.69,26.265,26.41,143600,20.658353314887,20.7751111520095,20.4442972801622,20.5571631893807,184484.404052359,0.0,1.0
2013-10-21,26.75,26.9791,26.64,26.64,78100,20.8218142868586,21.0001424234238,20.7361918729687,20.7361918729687,100335.877134326,0.0,1.0
2013-10-22,27.19,27.24,26.8,26.91,89900,21.1643039424181,21.203223221459,20.8607335658994,20.9463559797893,115495.459082918,0.0,1.0
2013-10-23,27.4,27.51,27.02,27.02,253600,21.3277649143897,21.4133873282796,21.0319783936792,21.0319783936792,325802.54086127,0.0,1.0
2013-10-24,27.595,27.689,27.24,27.52,292700,21.479550102649,21.5527183472459,21.203223221459,21.4211711840878,376034.714945165,0.0,1.0
2013-10-25,27.42,27.88,27.05,27.71,322500,21.343332626006,21.7013899931819,21.0553299611037,21.569064444443,414319.082917033,0.0,1.0
2013-10-28,26.79,27.63,26.51,27.44,396400,20.8529497100912,21.5067935979776,20.6350017474624,21.3589003376224,509259.176645929,0.0,1.0
2013-10-29,27.145,27.22,26.76,26.85,158700,21.1292765912813,21.1876555098426,20.8295981426667,20.8996528449403,203883.530105219,0.0,1.0
2013-10-30,27.59,27.925,26.5,27.65,194400,21.475658174745,21.7364173443187,20.6272178916543,21.522361309594,249747.689051383,0.0,1.0
2013-10-31,27.86,27.86,27.44,27.65,204600,21.6858222815656,21.6858222815656,21.3589003376224,21.522361309594,262851.734464573,0.0,1.0
2013-11-01,27.91,27.94,27.42,27.81,274600,21.7247415606064,21.748093128031,21.343332626006,21.6469030025247,352781.457888426,0.0,1.0
2013-11-04,27.79,28.0,27.46,28.0,196300,21.6313352909084,21.79479626288,21.3744680492387,21.79479626288,252188.638687173,0.0,1.0
2013-11-05,27.36,27.786,27.33,27.55,144900,21.296629491157,21.6282217485851,21.2732779237325,21.4445227515123,186154.527487374,0.0,1.0
2013-11-06,27.36,27.6,27.24,27.6,142400,21.296629491157,21.4834420305531,21.203223221459,21.4834420305531,182942.751650808,0.0,1.0
2013-11-07,26.88,27.58,26.801,27.39,168600,20.9230044123648,21.4678743189368,20.8615119514802,21.3199810585815,216602.162418021,0.0,1.0
2013-11-08,27.88,27.88,26.75,26.89,233200,21.7013899931819,21.7013899931819,20.8218142868586,20.930788268173,299594.45003489,0.0,1.0
2013-11-11,27.61,27.76,27.37,27.75,91400,21.4912258863613,21.6079837234839,21.3044133469652,21.6001998676757,117422.524584858,0.0,1.0
2013-11-12,27.745,27.84,27.29,27.44,142600,21.5963079397716,21.6702545699492,21.2421425004998,21.3589003376224,183199.693717733,0.0,1.0
2013-11-13,28.0,28.0,27.57,27.67,112700,21.79479626288,21.79479626288,21.4600904631286,21.5379290212103,144786.854712402,0.0,1.0
2013-11-14,28.08,28.24,27.85,28.0,81300,21.8570671093454,21.9816088022761,21.6780384257574,21.79479626288,104446.950205131,0.0,1.0
2013-11-15,28.32,28.328,27.9,28.04,138500,22.0438796487415,22.050106733388,21.7169577047983,21.8259316861127,177932.381345764,0.0,1.0
2013-11-18,28.76,28.9,28.34,28.36,220200,22.386369304301,22.4953432856154,22.0594473603578,22.0750150719742,282893.215684746,0.0,1.0
2013-11-19,28.12,29.01,28.09,28.64,104400,21.888202532578,22.5809656995053,21.8648509651535,22.292963034603,134123.758935002,0.0,1.0
2013-11-20,27.95,28.45,27.9,28.31,86700,21.7558769838391,22.1450697742477,21.7169577047983,22.0360957929333,111384.386012114,0.0,1.0
2013-11-21,28.11,28.4,28.03,28.15,137600,21.8804186767699,22.1061504952068,21.8181478303045,21.9115541000026,176776.1420446,0.0,1.0
2013-11-22,28.47,28.78,28.1,28.21,93100,22.160637485864,22.4019370159174,21.8726348209617,21.9582572348516,119606.532153723,0.0,1.0
2013-11-25,28.49,28.72,28.41,28.47,56400,22.1762051974804,22.3552338810683,22.113934351015,22.160637485864,72457.6628729321,0.0,1.0
2013-11-26,28.63,28.77,28.42,28.58,352900,22.2851791787948,22.3941531601092,22.1217182068232,22.2462598997539,453374.277089676,0.0,1.0
2013-11-27,28.66,29.0,28.502,28.72,125400,22.3085307462193,22.5731818436971,22.1855458244502,22.3552338810683,161102.675962158,0.0,1.0
2013-11-29,28.87,29.04,28.628,28.77,41900,22.4719917181909,22.6043172669298,22.2836224076331,22.3941531601092,53829.3630208485,0.0,1.0
2013-12-02,28.74,29.07,28.53,28.85,148600,22.3708015926847,22.6276688343543,22.2073406207131,22.4564240065746,190907.955725491,0.0,1.0
2013-12-03,28.69,28.96,28.44,28.72,321000,22.3318823136438,22.5420464204644,22.1372859184395,22.3552338810683,412392.017415093,0.0,1.0
2013-12-04,28.83,29.12,28.31,28.67,95300,22.4408562949582,22.6665881133952,22.0360957929333,22.3163146020275,122432.894889901,0.0,1.0
2013-12-05,28.57,28.83,28.33,28.83,139700,22.2384760439458,22.4408562949582,22.0516635045496,22.4408562949582,179474.033747316,0.0,1.0
2013-12-06,28.97,29.11,28.7,28.76,134300,22.6665881133952,22.7761263369325,22.4553358251447,22.5022807780893,171647.844860283,0.15,1.0
2013-12-09,29.01,29.05,28.63,29.04,140200,22.6978847486916,22.7291813839879,22.400566713376,22.7213572251638,179188.591581621,0.0,1.0
2013-12-10,29.0,29.39,28.93,29.04,340600,22.6900605898675,22.9952027840071,22.6352914780988,22.7213572251638,435318.36157418,0.0,1.0
2013-12-11,28.94,29.26,28.89,29.08,168000,22.6431156369229,22.8934887192939,22.6039948428024,22.7526538604602,214719.567658433,0.0,1.0
2013-12-12,28.81,29.129,28.73,28.96,116200,22.5414015722097,22.7909922386983,22.478808301617,22.6587639545711,148514.367630416,0.0,1.0
2013-12-13,28.68,28.91,28.46,28.82,100500,22.4396875074965,22.6196431604506,22.2675560133665,22.5492257310338,128448.31279567,0.0,1.0
2013-12-16,29.17,29.26,28.686,28.89,183500,22.823071289877,22.8934887192939,22.444382002791,22.6039948428024,234530.003960253,0.0,1.0
2013-12-17,28.76,29.43,28.75,29.12,168300,22.5022807780893,23.0264994193034,22.4944566192652,22.7839504957566,215102.995457823,0.0,1.0
2013-12-18,29.46,29.53,28.77,28.77,155700,23.0499718957757,23.1047410075444,22.5101049369133,22.5101049369133,198999.027883441,0.0,1.0
2013-12-19,29.19,29.72,29.11,29.42,104600,22.8387196075252,23.2534000252021,22.7761263369325,23.0186752604793,133688.492720668,0.0,1.0
2013-12-20,29.3,29.51,29.0,29.15,427700,22.9247853545902,23.0890926898962,22.6900605898675,22.8074229722288,546640.232663763,0.0,1.0
2013-12-23,29.5,29.59,29.07,29.32,104900,23.0812685310721,23.1516859604889,22.7448297016361,22.9404336722384,134071.920520057,0.0,1.0
2013-12-24,29.59,29.71,29.5,29.5,56700,23.1516859604889,23.245575866378,23.0812685310721,23.0812685310721,72467.8540847213,0.0,1.0
2013-12-26,29.55,29.78,29.37,29.6,179500,23.1203893251925,23.3003449781467,22.9795544663589,23.159510119313,229417.633301719,0.0,1.0
2013-12-27,29.61,29.68,29.39,29.67,133600,23.1673342781371,23.2221033899057,22.9952027840071,23.2142792310816,170753.17999504,0.0,1.0
2013-12-30,29.43,29.8,29.36,29.57,128600,23.0264994193034,23.3159932957948,22.9717303075348,23.1360376428407,164362.716671872,0.0,1.0
2013-12-31,29.4,29.81,29.28,29.46,95800,23.0030269428311,23.3238174546189,22.909137036942,23.0499718957757,122441.277271893,0.0,1.0
2014-01-02,29.18,29.55,29.01,29.23,74700,22.8308954487011,23.1203893251925,22.6978847486916,22.8700162428216,95473.522048125,0.0,1.0
2014-01-03,29.18,29.47,29.02,29.2,73700,22.8308954487011,23.0577960545998,22.7057089075156,22.8465437663493,94195.4293834914,0.0,1.0
2014-01-06,28.55,29.29,28.5,29.23,128300,22.3379734427833,22.9169611957661,22.2988526486629,22.8700162428216,163979.288872482,0.0,1.0
2014-01-07,28.99,29.11,28.695,28.73,269700,22.6822364310434,22.7761263369325,22.4514237457326,22.478808301617,344701.591651663,0.0,1.0
2014-01-08,29.03,29.5,28.705,28.91,423600,22.7135330663397,23.0812685310721,22.4592479045567,22.6196431604506,541400.052738765,0.0,1.0
2014-01-09,29.3,29.47,28.9,29.15,167100,22.9247853545902,23.0577960545998,22.6118190016265,22.8074229722288,213569.284260264,0.0,1.0
2014-01-10,29.93,30.0,29.25,29.39,150800,23.417707360508,23.4724764722767,22.8856645604698,22.9952027840071,192736.373826737,0.0,1.0
2014-01-13,29.42,30.04,29.33,29.83,185900,23.0186752604793,23.5037731075731,22.9482578310625,23.3394657722671,237597.426355374,0.0,1.0
2014-01-14,29.64,29.89,29.21,29.42,190300,23.1908067546094,23.3864107252117,22.8543679251734,23.0186752604793,243221.034079761,0.0,1.0
2014-01-15,30.56,30.6,29.68,29.68,273800,23.9106293664258,23.9419260017222,23.2221033899057,23.2221033899057,349941.771576662,0.0,1.0
2014-01-16,30.96,31.13,30.55,30.57,588100,24.2235957193895,24.3566064193991,23.9028052076018,23.9184535252499,751646.296070981,0.0,1.0
2014-01-17,31.07,31.28,30.8,30.87,344300,24.3096614664546,24.4739688017605,24.0984091782041,24.1531782899727,440047.304433324,0.0,1.0
2014-01-21,31.46,31.55,31.26,31.36,173000,24.6148036605942,24.685221090011,24.4583204841123,24.5365620723532,221110.030981601,0.0,1.0
2014-01-22,32.0,32.11,31.57,31.57,382400,25.0373082370951,25.1233739841601,24.7008694076592,24.7008694076592,488742.634955863,0.0,1.0
2014-01-23,31.76,32.032,31.5,31.85,449700,24.8495284253169,25.0623455453322,24.6461002958905,24.9199458547337,574758.2712857,0.0,1.0
2014-01-24,30.62,31.9,30.355,31.56,487700,23.9575743193704,24.9590666488542,23.750234110532,24.6930452488351,623325.792541774,0.0,1.0
2014-01-27,30.05,31.02,30.05,30.62,169100,23.5115972663971,24.2705406723341,23.5115972663971,23.9575743193704,216125.469589531,0.0,1.0
2014-01-28,30.1,30.48,30.02,30.16,178100,23.5507180605176,23.8480360958331,23.4881247899249,23.5976630134622,227628.303571232,0.0,1.0
2014-01-29,30.15,30.43,29.76,29.94,167500,23.5898388546381,23.8089153017126,23.2846966604985,23.4255315193321,214080.521326116,0.0,1.0
2014-01-30,30.34,30.55,30.09,30.4,157000,23.7384978722958,23.9028052076018,23.5428939016935,23.7854428252404,200660.548347465,0.0,1.0
2014-01-31,29.96,30.15,29.73,29.86,208700,23.4411798369803,23.5898388546381,23.2612241840262,23.3629382487394,266737.939109018,0.0,1.0
2014-02-03,28.82,30.11,28.22,29.98,293100,22.5492257310338,23.5585422193417,22.0797762015883,23.4568281546285,374608.960004088,0.0,1.0
2014-02-04,28.86,30.0,27.4484,28.91,231700,22.5805223663302,23.4724764722767,21.4760641067213,22.6196431604506,296134.070395589,0.0,1.0
2014-02-05,26.92,27.6,26.06,27.41,768700,21.0626355544563,21.5946783544946,20.3897578955843,21.4460193368368,982469.831303795,0.0,1.0
2014-02-06,27.03,27.31,26.65,26.91,400700,21.1487013015213,21.3677777485959,20.8513832662058,21.0548113956322,512131.730718656,0.0,1.0
2014-02-07,26.88,27.98,26.76,27.14,183200,21.0313389191599,21.8919963898101,20.9374490132708,21.2347670485863,234146.576160863,0.0,1.0
2014-02-10,26.56,26.986,26.45,26.82,222700,20.780965836789,21.1142750026953,20.6949000897239,20.9843939662154,284631.236413887,0.0,1.0
2014-02-11,26.78,26.98,26.32,26.5,113400,20.953097330919,21.1095805074008,20.5931860250107,20.7340208838444,144935.708169442,0.0,1.0
2014-02-12,26.56,26.9899,26.48,26.86,236800,20.780965836789,21.1173264246367,20.7183725661962,21.0156906015117,302652.34298522,0.0,1.0
2014-02-13,26.85,27.1,26.34,26.38,183900,21.0078664426876,21.2034704132899,20.6088343426589,20.6401309779553,235041.241026107,0.0,1.0
2014-02-14,26.84,27.02,26.425,26.82,207800,21.0000422838635,21.1408771426972,20.6753396926637,20.9843939662154,265587.655710849,0.0,1.0
2014-02-18,27.05,27.09,26.67,26.91,365900,21.1643496191695,21.1956462544658,20.867031583854,21.0548113956322,467654.105989409,0.0,1.0
2014-02-19,26.6,27.24,26.575,26.92,125400,20.8122624720853,21.3130086368272,20.7927020750251,21.0626355544563,160272.820145045,0.0,1.0
2014-02-20,26.73,26.96,26.59,26.61,99100,20.9139765367985,21.0939321897526,20.8044383132612,20.8200866309094,126658.983065183,0.0,1.0
2014-02-21,26.62,26.82,26.51,26.82,154600,20.8279107897335,20.9843939662154,20.7418450426685,20.9843939662154,197593.125952344,0.0,1.0
2014-02-24,27.31,27.38,26.42,26.58,125100,21.3677777485959,21.4225468603645,20.6714276132517,20.7966141544371,159889.392345655,0.0,1.0
2014-02-25,27.33,27.53,27.22,27.35,156600,21.3834260662441,21.5399092427259,21.297360319179,21.3990743838922,200149.311281611,0.0,1.0
2014-02-26,27.52,27.79,27.08,27.21,192900,21.5320850839018,21.7433373721523,21.1878220956418,21.289536160355,246544.075007808,0.0,1.0
2014-02-27,27.72,27.99,27.276,27.32,205400,21.6885682603837,21.8998205486341,21.341175608594,21.37560190742,262520.233315727,0.0,1.0
2014-02-28,28.0,28.34,27.35,27.57,286200,21.9076447074582,22.1736661074774,21.3990743838922,21.5712058780223,365790.120618118,0.0,1.0
2014-03-03,27.56,27.925,27.29,27.64,138900,21.5633817191982,21.8489635162775,21.3521294309477,21.6259749897909,177527.071117597,0.0,1.0
2014-03-04,28.24,28.63,27.63,27.83,361000,22.0954245192365,22.400566713376,21.6181508309668,21.7746340074487,461391.451932704,0.0,1.0
2014-03-05,28.22,28.395,27.8,28.18,159100,22.0797762015883,22.2166989810099,21.7511615309764,22.0484795662919,203344.542943195,0.0,1.0
2014-03-06,28.23,28.42,28.14,28.32,98700,22.0876003604124,22.2362593780701,22.0171829309955,22.1580177898292,126147.745999329,0.0,1.0
2014-03-07,28.38,28.41,28.065,28.4,112300,22.2049627427737,22.228435219246,21.9585017398148,22.2206110604219,143529.806238346,0.0,1.0
2014-03-10,28.48,28.5999,28.16,28.16,350500,22.400566713376,22.49487247001,22.1488749525516,22.1488749525516,445624.440119157,0.15,1.0
2014-03-11,28.01,28.72,27.97,28.5,224200,22.0308944396651,22.5893355339944,21.9994329695621,22.4162974484276,285047.074107603,0.0,1.0
2014-03-12,27.92,27.98,27.46,27.9,72000,21.9601061319333,22.0072983370878,21.5982992257481,21.9443753968817,91540.5411942344,0.0,1.0
2014-03-13,27.28,27.97,27.26,27.95,133500,21.4567226102844,21.9994329695621,21.4409918752328,21.9837022345106,169731.420130976,0.0,1.0
2014-03-14,26.99,27.57,26.96,27.19,192400,21.2286269520372,21.6848182685315,21.2050308494599,21.3859343025525,244616.668413482,0.0,1.0
2014-03-17,27.11,27.385,26.905,27.08,174400,21.3230113623464,21.5393089693049,21.1617713280682,21.2994152597691,221731.533114923,0.0,1.0
2014-03-18,27.72,27.81,27.02,27.17,155600,21.802798781418,21.8735870891499,21.2522230546145,21.370203567501,197829.280691985,0.0,1.0
2014-03-19,26.96,27.6599,26.4,27.65,302900,21.2050308494599,21.7555279225881,20.7645702680171,21.7477412087376,385105.971218523,0.0,1.0
2014-03-20,26.95,27.1975,26.78,26.96,86800,21.1971654819341,21.3918333281968,21.0634542339962,21.2050308494599,110357.207995272,0.0,1.0
2014-03-21,27.3,27.77,26.94,27.13,224600,21.4724533453359,21.8421256190468,21.1893001144084,21.3387420973979,285555.632669793,0.0,1.0
2014-03-24,26.61,27.85,26.485,27.42,205300,20.9297429860582,21.9050485592529,20.8314258919861,21.5668377556451,261017.682044116,0.0,1.0
2014-03-25,26.43,26.83,26.15,26.71,256900,20.7881663705944,21.102781071625,20.567936079873,21.0083966613158,326621.736566651,0.0,1.0
2014-03-26,25.81,26.68,25.81,26.68,119600,20.300513583997,20.9848005587385,20.300513583997,20.9848005587385,152059.010094868,0.0,1.0
2014-03-27,26.01,26.12,25.59,25.83,259000,20.4578209345123,20.5443399772957,20.1274754984302,20.3162443190486,329291.66901815,0.0,1.0
2014-03-28,25.69,26.25,25.66,26.01,89900,20.2061291736879,20.6465897551307,20.1825330711106,20.4578209345123,114298.536852246,0.0,1.0
2014-03-31,26.04,26.16,25.766,25.94,261200,20.4814170370896,20.5758014473988,20.2659059668837,20.402763361832,332088.741110196,0.0,1.0
2014-04-01,26.3,26.45,25.96,26.11,249100,20.6859165927595,20.8038971056459,20.4184940968835,20.53647460977,316704.844603942,0.0,1.0
2014-04-02,26.57,26.83,26.2,26.35,254100,20.8982815159551,21.102781071625,20.6072629175018,20.7252434303883,323061.82663132,0.0,1.0
2014-04-03,26.15,26.68,25.98,26.63,189300,20.567936079873,20.9848005587385,20.434224831935,20.9454737211097,240675.339556509,0.0,1.0
2014-04-04,25.65,26.49,25.59,26.34,169000,20.1746677035848,20.835358575749,20.1274754984302,20.7173780628625,214865.992525356,0.0,1.0
2014-04-07,25.67,25.96,25.21,25.56,209500,20.1903984386363,20.4184940968835,19.8285915324512,20.1038793958529,266357.546947114,0.0,1.0
2014-04-08,26.455,26.63,25.69,25.69,266200,20.8078297894088,20.9454737211097,20.2061291736879,20.2061291736879,338445.723137573,0.0,1.0
2014-04-09,27.06,27.1,26.51,26.57,198100,21.2836845247176,21.3151459948206,20.8510893108005,20.8982815159551,251863.627924692,0.0,1.0
2014-04-10,26.89,27.39,26.83,27.01,298900,21.1499732767796,21.5432416530678,21.102781071625,21.2443576870887,380020.38559662,0.0,1.0
2014-04-11,25.74,26.7825,25.71,26.65,209800,20.2454560113167,21.0654205758776,20.2218599087394,20.9612044561612,266738.965868756,0.0,1.0
2014-04-14,25.74,26.13,25.43,26.02,135100,20.2454560113167,20.5522053448215,20.001629618018,20.4656863020381,171765.654379737,0.0,1.0
2014-04-15,26.15,26.26,25.522,25.82,171400,20.567936079873,20.6544551226564,20.073990999255,20.3083789515228,217917.343898498,0.0,1.0
2014-04-16,26.67,26.73,26.131,26.3,105200,20.9769351912128,21.0241273963673,20.5529918815741,20.6859165927595,133750.90185602,0.0,1.0
2014-04-17,26.95,27.09,26.35,26.65,132600,21.1971654819341,21.3072806272948,20.7252434303883,20.9612044561612,168587.163366049,0.0,1.0
2014-04-21,27.035,27.07,26.64,26.89,221200,21.2640211059031,21.2915498922433,20.9533390886355,21.1499732767796,281232.884891177,0.0,1.0
2014-04-22,27.15,27.18,26.85,27.12,286300,21.3544728324494,21.3780689350267,21.1185118066765,21.3308767298721,364000.79088763,0.0,1.0
2014-04-23,26.91,27.11,26.8,27.1,127800,21.1657040118311,21.3230113623464,21.0791849690477,21.3151459948206,162484.460619766,0.0,1.0
2014-04-24,26.57,27.0,26.5,26.99,139300,20.8982815159551,21.236492319563,20.8432239432748,21.2286269520372,177105.519282734,0.0,1.0
2014-04-25,26.06,26.48,25.995,26.43,189600,20.4971477721411,20.8274932082232,20.4460228832237,20.7881663705944,241056.758478152,0.0,1.0
2014-04-28,25.99,26.46,25.87,26.23,238200,20.4420901994608,20.8117624731717,20.3477057891516,20.6308590200791,302846.623784259,0.0,1.0
2014-04-29,25.74,26.29,25.69,26.19,298600,20.2454560113167,20.6780512252337,20.2061291736879,20.5993975499761,379638.966674978,0.0,1.0
2014-04-30,26.36,26.44,25.5,25.66,274600,20.7331087979141,20.7960317381202,20.0566871906984,20.1825330711106,349125.452943566,0.0,1.0
2014-05-01,26.07,26.23,25.62,26.23,321500,20.5050131396669,20.6308590200791,20.1510716010075,20.6308590200791,408753.944360367,0.0,1.0
2014-05-02,26.98,27.07,26.09,26.1,218100,21.2207615845114,21.2915498922433,20.5207438747184,20.5286092422442,277291.556034203,0.0,1.0
2014-05-05,26.94,27.09,26.6,26.9,196300,21.1893001144084,21.3072806272948,20.9218776185324,21.1578386443053,249575.114394837,0.0,1.0
2014-05-06,27.0,27.2,26.928,26.94,199900,21.236492319563,21.3937996700782,21.1798616733775,21.1893001144084,254152.141454548,0.0,1.0
2014-05-07,25.87,27.4,25.32,27.17,496000,20.3477057891516,21.5511070205935,19.9151105752346,21.370203567501,630612.617115839,0.0,1.0
2014-05-08,25.99,26.14,25.58,25.69,598000,20.4420901994608,20.5600707123473,20.1196101309045,20.2061291736879,760295.050474337,0.0,1.0
2014-05-09,26.21,27.75,25.75,26.5,446600,20.6151282850276,21.8263948839953,20.2533213788425,20.8432239432748,567805.63468535,0.0,1.0
2014-05-12,26.83,26.95,26.34,26.39,228700,21.102781071625,21.1971654819341,20.7173780628625,20.7567049004914,290768.357932242,0.0,1.0
2014-05-13,25.99,26.84,25.96,26.84,233300,20.4420901994608,21.1106464391507,20.4184940968835,21.1106464391507,296616.781397429,0.0,1.0
2014-05-14,25.42,26.17,25.19,25.96,165900,19.9937642504922,20.5836668149246,19.8128607973997,20.4184940968835,210924.663668383,0.0,1.0
2014-05-15,25.0,25.44,24.9,25.25,228100,19.6634188144102,20.0094949855438,19.5847651391525,19.8600530025543,290005.520088956,0.0,1.0
2014-05-16,25.235,25.25,24.79,25.01,142200,19.8482549512656,19.8600530025543,19.4982460963691,19.6712841819359,180792.568858613,0.0,1.0
2014-05-19,25.355,25.47,25.11,25.11,205600,19.9426393615748,20.0330910881211,19.7499378571936,19.7499378571936,261399.100965758,0.0,1.0
2014-05-20,24.93,25.33,24.74,25.3,234600,19.6083612417298,19.9229759427604,19.4589192587403,19.8993798401831,298269.596724548,0.0,1.0
2014-05-21,25.21,25.45,25.0,25.03,128300,19.8285915324512,20.0173603530695,19.6634188144102,19.6870149169874,163120.158822504,0.0,1.0
2014-05-22,25.4,25.54,25.16,25.23,71400,19.9780335154407,20.0881486608014,19.7892646948224,19.8443222675027,90777.7033509494,0.0,1.0
2014-05-23,25.82,25.86,25.29,25.45,94100,20.3083789515228,20.3398404216259,19.8915144726573,20.0173603530695,119638.401755243,0.0,1.0
2014-05-27,26.39,26.46,26.06,26.06,93900,20.7567049004914,20.8117624731717,20.4971477721411,20.4971477721411,119384.122474147,0.0,1.0
2014-05-28,26.35,26.42,26.21,26.4,193900,20.7252434303883,20.7803010030687,20.6151282850276,20.7645702680171,246523.763021696,0.0,1.0
2014-05-29,26.33,26.49,26.25,26.38,76300,20.7095126953368,20.835358575749,20.6465897551307,20.7488395329656,97007.545737779,0.0,1.0
2014-05-30,26.27,26.44,26.05,26.3,127800,20.6623204901822,20.7960317381202,20.4892824046154,20.6859165927595,162484.460619766,0.0,1.0
2014-06-02,25.68,26.38,25.66,26.26,116400,20.1982638061621,20.7488395329656,20.1825330711106,20.6544551226564,147990.541597346,0.0,1.0
2014-06-03,25.54,25.65,25.34,25.62,134800,20.0881486608014,20.1746677035848,19.9308413102861,20.1510716010075,171384.235458095,0.0,1.0
2014-06-04,25.62,25.67,25.39,25.45,76200,20.1510716010075,20.1903984386363,19.970168147915,20.0173603530695,96880.4060972317,0.0,1.0
2014-06-05,25.91,26.0,25.57,25.63,263500,20.3791672592547,20.4499555669866,20.1117447633787,20.1589369685333,335012.952842789,0.0,1.0
2014-06-06,26.12,26.33,25.93,26.02,174200,20.5443399772957,20.7095126953368,20.3948979943062,20.4656863020381,221477.253833829,0.0,1.0
2014-06-09,26.13,26.28,25.81,25.81,86800,20.6760848833523,20.7947765302142,20.4228760367134,20.4228760367134,109696.009316841,0.1575,1.0
2014-06-10,26.06,26.4,25.6825,25.98,104500,20.62069544815,20.8897298477038,20.3219881368808,20.5573932364903,132064.89600933,0.0,1.0
2014-06-11,25.95,26.09,25.8,25.81,84800,20.5336549071179,20.6444337775224,20.414963260256,20.4228760367134,107168.45149848,0.0,1.0
2014-06-12,25.7,25.97,25.51,25.86,154000,20.3358354956813,20.5494804600329,20.1854927429895,20.4624399190008,194621.95201375,0.0,1.0
2014-06-13,25.56,25.91,25.5,25.84,81400,20.2250566252769,20.5020038012881,20.1775799665321,20.4466143660858,102871.603207267,0.0,1.0
2014-06-16,25.52,25.64,25.21,25.5,55400,20.193405519447,20.2883588369366,19.9481094492656,20.1775799665321,70013.3515685826,0.0,1.0
2014-06-17,25.33,25.9,25.27,25.45,167300,20.0430627667552,20.4940910248306,19.9955861080104,20.1380160842448,211430.211505846,0.0,1.0
2014-06-18,25.53,25.55,25.24,25.33,68500,20.2013182959045,20.2171438488194,19.971847778638,20.0430627667552,86568.855278843,0.0,1.0
2014-06-19,25.39,25.59,25.22,25.59,112700,20.0905394255,20.2487949546492,19.9560222257231,20.2487949546492,142427.883064607,0.0,1.0
2014-06-20,25.51,25.66,25.101,25.42,202400,20.1854927429895,20.3041843898515,19.8618601858793,20.1142777548724,255788.851218071,0.0,1.0
2014-06-23,25.55,25.58,25.26,25.58,117400,20.2171438488194,20.2408821781918,19.9876733315529,20.2408821781918,148367.643937754,0.0,1.0
2014-06-24,25.47,25.97,25.33,25.47,133000,20.1538416371597,20.5494804600329,20.0430627667552,20.1538416371597,168082.594920965,0.0,1.0
2014-06-25,25.56,25.64,25.36,25.36,174300,20.2250566252769,20.2883588369366,20.0668010961276,20.0668010961276,220276.663870107,0.0,1.0
2014-06-26,25.48,25.53,25.31,25.53,147400,20.1617544136171,20.2013182959045,20.0272372138403,20.2013182959045,186281.011213161,0.0,1.0
2014-06-27,25.74,25.78,25.27,25.27,287600,20.3674866015112,20.3991377073411,19.9955861080104,19.9955861080104,363462.814280223,0.0,1.0
2014-06-30,26.11,26.13,25.52,25.65,207900,20.6602593304373,20.6760848833523,20.193405519447,20.296271613394,262739.635218563,0.0,1.0
2014-07-01,26.9,26.96,26.11,26.11,227200,21.285368670577,21.3328453293218,20.6602593304373,20.6602593304373,287130.568165739,0.0,1.0
2014-07-02,26.82,27.06,26.77,26.9,103500,21.2220664589173,21.4119730938964,21.1825025766299,21.285368670577,130801.11710015,0.0,1.0
2014-07-03,26.99,27.06,26.74,26.89,54000,21.3565836586941,21.4119730938964,21.1587642472576,21.2774558941195,68244.0610957305,0.0,1.0
2014-07-07,26.73,27.03,26.6,26.83,168200,21.1508514708001,21.388234764524,21.0479853768531,21.2299792353747,212567.612524108,0.0,1.0
2014-07-08,26.55,26.68,26.4,26.64,195100,21.0084214945657,21.1112875885128,20.8897298477038,21.0796364826829,246563.265181056,0.0,1.0
2014-07-09,26.65,26.74,26.4101,26.59,147300,21.0875492591404,21.1587642472576,20.8977217519258,21.0400726003956,186154.633322242,0.0,1.0
2014-07-10,26.42,26.5099,26.28,26.4,150200,20.9055554006187,20.9766912609713,20.7947765302142,20.8897298477038,189819.592158865,0.0,1.0
2014-07-11,26.41,26.44,26.29,26.33,71700,20.8976426241613,20.9213809535336,20.8026893066717,20.8343404125015,90612.9477882196,0.0,1.0
2014-07-14,26.85,26.95,26.43,26.69,118700,21.2458047882897,21.3249325528643,20.9134681770762,21.1192003649702,150010.556519688,0.0,1.0
2014-07-15,26.87,26.9575,26.67,26.83,105200,21.2616303412046,21.3308671352074,21.1033748120553,21.2299792353747,132949.541245756,0.0,1.0
2014-07-16,26.78,26.97,26.74,26.97,126500,21.1904153530874,21.3407581057792,21.1587642472576,21.3407581057792,159868.032011294,0.0,1.0
2014-07-17,26.57,26.87,26.5,26.7,114700,21.0242470474807,21.2616303412046,20.9688576122784,21.1271131414277,144955.440882968,0.0,1.0
2014-07-18,26.92,26.97,26.49,26.5,114400,21.3011942234919,21.3407581057792,20.960944835821,20.9688576122784,144576.307210214,0.0,1.0
2014-07-21,26.67,26.85,26.42,26.79,104200,21.1033748120553,21.2458047882897,20.9055554006187,21.1983281295449,131685.762336576,0.0,1.0
2014-07-22,26.92,26.98,26.45,26.88,115100,21.3011942234919,21.3486708822367,20.9292937299911,21.269543117662,145460.95244664,0.0,1.0
2014-07-23,27.13,27.2,26.66,26.91,104000,21.4673625290986,21.5227519643009,21.0954620355978,21.2932814470344,131433.00655474,0.0,1.0
2014-07-24,26.97,27.37,26.88,27.15,98700,21.3407581057792,21.6572691640778,21.269543117662,21.4831880820136,124734.978336085,0.0,1.0
2014-07-25,26.71,26.88,26.5701,26.74,105000,21.1350259178852,21.269543117662,21.0243261752452,21.1587642472576,132696.78546392,0.0,1.0
2014-07-28,26.89,27.0,26.4,26.72,71100,21.2774558941195,21.3644964351516,20.8897298477038,21.1429386943426,89854.6804427117,0.0,1.0
2014-07-29,26.64,27.02,26.57,26.97,77800,21.0796364826829,21.3803219880665,21.0242470474807,21.3407581057792,98321.999134219,0.0,1.0
2014-07-30,26.61,26.86,26.37,26.86,85700,21.0558981533105,21.2537175647471,20.8659915183314,21.2537175647471,108305.852516743,0.0,1.0
2014-07-31,26.04,26.48,25.52,26.27,240600,20.6048698952351,20.9530320593635,20.193405519447,20.7868637537568,304065.205548754,0.0,1.0
2014-08-01,26.96,26.97,25.94,26.56,230800,21.3328453293218,21.3407581057792,20.5257421306605,21.0163342710232,291680.172238788,0.0,1.0
2014-08-04,27.03,27.09,26.43,27.03,201900,21.388234764524,21.4357114232688,20.9134681770762,21.388234764524,255156.961763481,0.0,1.0
2014-08-05,27.06,27.13,26.7,26.78,108500,21.4119730938964,21.4673625290986,21.1271131414277,21.1904153530874,137120.011646051,0.0,1.0
2014-08-06,27.1,27.23,26.62,26.77,248000,21.4436241997262,21.5464902936733,21.063810929768,21.1825025766299,313417.169476688,0.0,1.0
2014-08-07,27.03,27.25,26.755,27.17,89200,21.388234764524,21.5623158465882,21.1706334119437,21.4990136349285,112729.078698873,0.0,1.0
2014-08-08,27.14,27.23,26.99,27.03,116100,21.4752753055561,21.5464902936733,21.3565836586941,21.388234764524,146724.73135582,0.0,1.0
2014-08-11,27.5,27.55,27.1101,27.12,149400,21.7601352580248,21.7996991403121,21.4516161039483,21.4594497526412,188808.569031521,0.0,1.0
2014-08-12,27.54,27.61,27.285,27.46,152500,21.7917863638546,21.8471757990569,21.5900105641893,21.7284841521949,192726.28364998,0.0,1.0
2014-08-13,27.44,27.64,27.365,27.6,146100,21.71265859928,21.8709141284293,21.653312775849,21.8392630225994,184638.098631226,0.0,1.0
2014-08-14,27.45,27.64,27.36,27.43,69100,21.7205713757375,21.8709141284293,21.6493563876203,21.7047458228225,87327.1226243511,0.0,1.0
2014-08-15,27.39,27.746,27.152,27.73,274900,21.6730947169927,21.9547895588784,21.4847706373051,21.9421291165464,347412.822133635,0.0,1.0
2014-08-18,27.92,27.95,27.58,27.58,126300,22.0924718692383,22.1162101986106,21.8234374696845,21.8234374696845,159615.276229458,0.0,1.0
2014-08-19,27.94,28.0,27.454,27.85,89300,22.1082974221532,22.155774080898,21.7237364863205,22.037082434036,112855.456589791,0.0,1.0
2014-08-20,27.6,27.82,27.45,27.75,97500,21.8392630225994,22.0133441046636,21.7205713757375,21.9579546694614,123218.443645069,0.0,1.0
2014-08-21,28.19,28.29,27.6,27.61,95200,22.3061168335898,22.3852445981644,21.8392630225994,21.8471757990569,120311.752153954,0.0,1.0
2014-08-22,28.21,28.34,27.83,28.07,128300,22.3219423865047,22.4248084804517,22.0212568811211,22.2111635161002,162142.834047819,0.0,1.0
2014-08-25,28.28,28.45,28.108,28.28,61000,22.3773318217069,22.5118490214838,22.2412320666386,22.3773318217069,77090.5134599919,0.0,1.0
2014-08-26,28.25,28.41,28.1,28.18,291300,22.3535934923346,22.480197915654,22.2349018454726,22.2982040571323,368138.796244189,0.0,1.0
2014-08-27,27.63,28.25,27.6,28.2,106400,21.8630013519718,22.3535934923346,21.8392630225994,22.3140296100472,134466.075936773,0.0,1.0
2014-08-28,27.66,27.79,27.6,27.6,85300,21.8867396813442,21.9896057752912,21.8392630225994,21.8392630225994,107800.34095307,0.0,1.0
2014-08-29,27.72,27.9699,27.44,27.63,67300,21.934216340089,22.131956623761,21.71265859928,21.8630013519718,85052.3205878268,0.0,1.0
2014-09-02,27.67,27.915,27.42,27.7,92900,21.8946524578017,22.0885154810095,21.6968330463651,21.9183907871741,117405.06066284,0.0,1.0
2014-09-03,27.4,27.78,27.21,27.7,192100,21.6810074934501,21.9816929988338,21.5306647407583,21.9183907871741,242771.928453515,0.0,1.0
2014-09-04,27.5,27.98,27.38,27.38,124500,21.7601352580248,22.139948527983,21.6651819405352,21.6651819405352,157340.474192934,0.0,1.0
2014-09-05,27.41,27.58,27.2,27.33,88200,21.6889202699076,21.8234374696845,21.5227519643009,21.6256180582479,111465.299789693,0.0,1.0
2014-09-08,27.34,27.662,27.2,27.23,123900,21.7581570639104,22.0144162656141,21.6467400196914,21.6706151005955,155685.336310887,0.1575,1.0
2014-09-09,26.82,27.6,26.75,27.22,130700,21.3443223282398,21.9650744317457,21.2886138061303,21.6626567402941,164229.809974439,0.0,1.0
2014-09-10,27.1,27.17,26.53,26.72,132800,21.5671564166778,21.6228649387873,21.1135298795005,21.2647387252263,166868.544488183,0.0,1.0
2014-09-11,26.92,27.15,26.735,26.91,189900,21.4239059312534,21.6069482181846,21.2766762656783,21.4159475709521,238616.992457123,0.0,1.0
2014-09-12,26.6,27.09,26.46,27.08,102500,21.16923840161,21.5591980563765,21.057821357391,21.5512396960751,128795.375075593,0.0,1.0
2014-09-15,26.42,26.71,26.23,26.53,112100,21.0259879161856,21.2567803649249,20.8747790704598,21.1135298795005,140858.161424136,0.0,1.0
2014-09-16,26.52,26.76,26.19,26.28,91000,21.1055715191991,21.2965721664317,20.8429456292543,20.9145708719666,114345.162262234,0.0,1.0
2014-09-17,26.8,26.89,26.45,26.45,206100,21.3284056076371,21.4000308503493,21.0498629970896,21.0498629970896,258972.94442029,0.0,1.0
2014-09-18,26.99,27.04,26.94,26.94,68000,21.4796144533629,21.5194062548697,21.4398226518561,21.4398226518561,85444.7366355153,0.0,1.0
2014-09-19,27.0,27.28,26.83,27.03,231700,21.4875728136643,21.7104069021023,21.3522806885412,21.5114478945683,291140.374683071,0.0,1.0
2014-09-22,26.82,26.94,26.72,26.89,136000,21.3443223282398,21.4398226518561,21.2647387252263,21.4000308503493,170889.473271031,0.0,1.0
2014-09-23,26.56,26.89,26.5,26.76,126400,21.1374049604046,21.4000308503493,21.0896547985964,21.2965721664317,158826.686922487,0.0,1.0
2014-09-24,26.76,26.88,26.3838,26.69,104302,21.2965721664317,21.392072490048,20.9971786518946,21.2408636443222,131059.660596434,0.0,1.0
2014-09-25,26.6,26.76,26.46,26.76,124011,21.16923840161,21.2965721664317,21.057821357391,21.2965721664317,155824.812278042,0.0,1.0
2014-09-26,26.67,26.78,26.28,26.61,85514,21.2249469237195,21.3124888870344,20.9145708719666,21.1771967619113,107451.782480139,0.0,1.0
2014-09-29,26.41,26.66,26.2,26.39,120408,21.0180295558842,21.2169885634181,20.8509039895557,21.0021128352815,151297.497776605,0.0,1.0
2014-09-30,26.28,26.49,26.16,26.45,514339,20.9145708719666,21.0816964382951,20.8190705483503,21.0498629970896,646287.652887855,0.0,1.0
2014-10-01,26.44,26.56,26.12,26.3,171784,21.0419046367883,21.1374049604046,20.7872371071448,20.9304875925693,215853.509385225,0.0,1.0
2014-10-02,26.36,26.85,26.09,26.09,125499,20.9782377543774,21.3681974091439,20.7633620262408,20.7633620262408,157694.544162067,0.0,1.0
2014-10-03,26.36,26.755,26.3,26.61,89207,20.9782377543774,21.292592986281,20.9304875925693,21.1771967619113,112092.185603594,0.0,1.0
2014-10-06,26.3,26.49,25.99,26.34,91636,20.9304875925693,21.0816964382951,20.6837784232272,20.9623210337747,115144.321857824,0.0,1.0
2014-10-07,26.0,26.23,25.94,26.12,123487,20.6917367835286,20.8747790704598,20.6439866217204,20.7872371071448,155166.385189851,0.0,1.0
2014-10-08,26.49,26.64,25.88,25.9,120010,21.0816964382951,21.2010718428154,20.5962364599123,20.612153180515,150797.394759238,0.0,1.0
2014-10-09,25.9,26.5,25.85,26.41,116304,20.612153180515,21.0896547985964,20.5723613790082,21.0180295558842,146140.656612602,0.0,1.0
2014-10-10,25.69,26.08,25.48,25.75,139856,20.4450276141865,20.7554036659394,20.277902047858,20.4927777759946,175734.692454362,0.0,1.0
2014-10-13,25.86,26.22,25.36,25.71,107064,20.5803197393096,20.8668207101584,20.1824017242417,20.4609443347892,134530.224752129,0.0,1.0
2014-10-14,25.8,26.31,25.7,26.11,149308,20.5325695775014,20.9384459528706,20.4529859744878,20.7792787468435,187611.510846699,0.0,1.0
2014-10-15,25.22,25.74,24.88,25.46,297413,20.0709846800227,20.4848194156933,19.8004004297766,20.2619853272553,373711.403779095,0.0,1.0
2014-10-16,25.66,25.74,24.89,24.89,576024,20.4211525332824,20.4848194156933,19.8083587900779,19.8083587900779,723797.337878471,0.0,1.0
2014-10-17,25.5,26.03,25.35,26.03,269562,20.2938187684607,20.7156118644326,20.1744433639403,20.7156118644326,338715.501425629,0.0,1.0
2014-10-20,25.52,25.53,25.24,25.34,174747,20.3097354890634,20.3176938493648,20.0869014006254,20.166485003639,219576.638130094,0.0,1.0
2014-10-21,25.75,26.02,25.5,25.63,67455,20.4927777759946,20.7076535041313,20.2938187684607,20.3972774523783,84759.9222021866,0.0,1.0
2014-10-22,25.33,26.226,25.28,25.74,134247,20.1585266433376,20.8715957263392,20.1187348418308,20.4848194156933,168686.758222177,0.0,1.0
2014-10-23,25.47,25.65,25.35,25.49,160688,20.2699436875566,20.4131941729811,20.1744433639403,20.2858604081593,201910.938830701,0.0,1.0
2014-10-24,25.42,25.78,25.4,25.55,103582,20.2301518860498,20.5166528568987,20.2142351654471,20.3336105699675,130154.951620293,0.0,1.0
2014-10-27,25.31,25.53,25.11,25.24,166429,20.1426099227349,20.3176938493648,19.9834427167078,20.0869014006254,209124.736375179,0.0,1.0
2014-10-28,26.12,26.18,25.46,25.46,163585,20.7872371071448,20.834987268953,20.2619853272553,20.2619853272553,205551.135919423,0.0,1.0
2014-10-29,26.37,26.5,26.09,26.24,122218,20.9861961146788,21.0896547985964,20.7633620262408,20.8827374307611,153571.835619403,0.0,1.0
2014-10-30,26.11,26.635,25.99,26.32,190241,20.7792787468435,21.1970926626647,20.6837784232272,20.946404313172,239045.472680545,0.0,1.0
2014-10-31,26.51,26.66,26.37,26.52,191146,21.0976131588978,21.2169885634181,20.9861961146788,21.1055715191991,240182.641601944,0.0,1.0
2014-11-03,26.55,26.75,26.442,26.46,134499,21.1294466001032,21.2886138061303,21.0434963088485,21.057821357391,169003.406363826,0.0,1.0
2014-11-04,26.24,26.57,25.96,26.41,113103,20.8827374307611,21.1453633207059,20.6599033423231,21.0180295558842,142118.47128951,0.0,1.0
2014-11-05,25.71,26.06,24.94,24.99,230778,20.4609443347892,20.7394869453367,19.8481505915847,19.8879423930915,289981.844577514,0.0,1.0
2014-11-06,25.7,25.95,25.6,25.76,124218,20.4529859744878,20.6519449820218,20.3734023714743,20.500736136296,156084.916108683,0.0,1.0
2014-11-07,25.58,25.67,25.37,25.67,191269,20.3574856508716,20.4291108935838,20.1903600845431,20.4291108935838,240337.196052034,0.0,1.0
2014-11-10,25.75,25.9999,25.57,25.6,363039,20.4927777759946,20.6916571999255,20.3495272905702,20.3734023714743,456173.113873836,0.0,1.0
2014-11-11,25.69,25.808,25.545,25.73,101191,20.4450276141865,20.5389362657425,20.3296313898168,20.4768610553919,127150.563895359,0.0,1.0
2014-11-12,25.8,25.85,25.52,25.62,118470,20.5325695775014,20.5723613790082,20.3097354890634,20.389319092077,148862.322782493,0.0,1.0
2014-11-13,25.82,26.04,25.6,25.89,105257,20.5484862981041,20.723570224734,20.3734023714743,20.6041948202136,132259.656530065,0.0,1.0
2014-11-14,25.65,25.9,25.57,25.83,189248,20.4131941729811,20.612153180515,20.3495272905702,20.5564446584055,237797.728217617,0.0,1.0
2014-11-17,25.28,25.8299,25.27,25.6,118281,20.1187348418308,20.5563650748025,20.1107764815295,20.3734023714743,148624.836676256,0.0,1.0
2014-11-18,25.44,25.6,25.35,25.37,199929,20.2460686066526,20.3734023714743,20.1744433639403,20.1903600845431,251218.834570616,0.0,1.0
2014-11-19,25.16,27.11,25.11,25.38,131362,20.0232345182146,21.5751147769792,19.9834427167078,20.1983184448444,165061.63961639,0.0,1.0
2014-11-20,25.26,25.37,25.01,25.01,91748,20.1028181212281,20.1903600845431,19.9038591136942,19.9038591136942,115285.054365224,0.0,1.0
2014-11-21,25.25,25.75,25.11,25.57,152086,20.0948597609268,20.4927777759946,19.9834427167078,20.3495272905702,191102.179646308,0.0,1.0
2014-11-24,25.62,25.73,25.11,25.29,133743,20.389319092077,20.4768610553919,19.9834427167078,20.1266932021322,168053.461938878,0.0,1.0
2014-11-25,25.47,25.8899,25.41,25.69,101015,20.2699436875566,20.6041152366106,20.2221935257485,20.4450276141865,126929.412812303,0.0,1.0
2014-11-26,25.49,25.75,25.44,25.45,109137,20.2858604081593,20.4927777759946,20.2460686066526,20.2540269669539,137135.032679268,0.0,1.0
2014-11-28,25.12,25.95,25.09,25.41,48745,19.9914010770091,20.6519449820218,19.9675259961051,20.2221935257485,61250.0542249734,0.0,1.0
2014-12-01,25.28,25.47,25.0,25.03,199075,20.1187348418308,20.2699436875566,19.8959007533928,19.9197758342969,250145.749201694,0.0,1.0
2014-12-02,25.43,25.59,25.15,25.31,106250,20.2381102463512,20.3654440111729,20.0152761579132,20.1426099227349,133507.400992993,0.0,1.0
2014-12-03,25.55,25.71,25.28,25.42,161198,20.3336105699675,20.4609443347892,20.1187348418308,20.2301518860498,202551.774355467,0.0,1.0
2014-12-04,25.69,25.97,25.44,25.48,185923,20.4450276141865,20.6678617026245,20.2460686066526,20.277902047858,233619.731904189,0.0,1.0
2014-12-05,25.69,25.82,25.51,25.65,94420,20.4450276141865,20.5484862981041,20.3017771287621,20.4131941729811,118642.529898902,0.0,1.0
2014-12-08,25.32,25.74,25.0336,25.42,147403,20.2759124577826,20.6122427592151,20.046567223663,20.3559911009808,184072.799079749,0.1575,1.0
2014-12-09,25.42,25.5,24.85,25.05,136363,20.3559911009808,20.4200540155394,19.8995428347511,20.0597001211475,170286.351708662,0.0,1.0
2014-12-10,24.94,25.53,24.9,25.31,177752,19.9716136136295,20.4440776084989,19.9395821563502,20.2679045934628,221971.792853765,0.0,1.0
2014-12-11,25.18,25.59,24.76,25.01,141954,20.1638023573052,20.4921247944178,19.8274720558728,20.0276686638682,177268.238235088,0.0,1.0
2014-12-12,24.52,25.37,24.415,24.86,157703,19.6352833121971,20.3159517793817,19.551200736839,19.907550699071,196935.154869803,0.0,1.0
2014-12-15,24.55,24.87,24.3,24.58,86006,19.6593069051566,19.9155585633908,19.4591102971611,19.683330498116,107401.919619362,0.0,1.0
2014-12-16,24.45,25.09,24.15,24.45,156624,19.5792282619584,20.0917315784268,19.3389923323638,19.5792282619584,195587.729442864,0.0,1.0
2014-12-17,25.005,25.18,24.11,24.45,229795,20.0236647317083,20.1638023573052,19.3069608750845,19.5792282619584,286961.655220931,0.0,1.0
2014-12-18,25.4,25.55,24.9,25.35,154588,20.3399753723412,20.4600933371385,19.9395821563502,20.2999360507421,193045.228822617,0.0,1.0
2014-12-19,25.42,25.6999,25.16,25.34,604567,20.3559911009808,20.5801312232926,20.1477866286655,20.2919281864223,754966.587662712,0.0,1.0
2014-12-22,25.32,25.665,25.14,25.38,157052,20.2759124577826,20.5521837768164,20.1317709000259,20.3239596437016,196122.204032976,0.0,1.0
2014-12-23,25.59,25.71,25.31,25.47,92647,20.4921247944178,20.5882191662556,20.2679045934628,20.3960304225799,115695.01717293,0.0,1.0
2014-12-24,25.54,25.65,25.51,25.59,66451,20.4520854728187,20.5401719803367,20.4280618798592,20.4921247944178,82982.1752043606,0.0,1.0
2014-12-26,25.5,25.67,25.46,25.67,81941,20.4200540155394,20.5561877089763,20.3880225582601,20.5561877089763,102325.659785715,0.0,1.0
2014-12-29,25.42,25.695,25.41,25.54,153856,20.3559911009808,20.5762073697759,20.347983236661,20.4520854728187,192131.127420839,0.0,1.0
2014-12-30,25.36,25.6,25.24,25.39,85558,20.3079439150619,20.5001326587376,20.2118495432241,20.3319675080214,106842.469581115,0.0,1.0
2014-12-31,25.07,25.6,25.06,25.43,93308,20.0757158497872,20.5001326587376,20.0677079854673,20.3639989653007,116520.455733826,0.0,1.0
2015-01-02,24.46,25.23,24.3,25.23,155091,19.5872361262782,20.2038416789043,19.4591102971611,20.2038416789043,193673.361343238,0.0,1.0
2015-01-05,23.93,24.65,23.89,24.24,298003,19.1628193173278,19.7393855483547,19.1307878600485,19.4110631112422,372137.923544041,0.0,1.0
2015-01-06,23.87,24.09,23.72,23.94,234755,19.1147721314088,19.2909451464449,18.9946541666115,19.1708271816476,293155.566358666,0.0,1.0
2015-01-07,24.3,24.4,23.88,24.0,482541,19.4591102971611,19.5391889403593,19.1227799957287,19.2188743675665,602583.88595036,0.0,1.0
2015-01-08,24.53,25.07,24.4,24.51,165835,19.6432911765169,20.0757158497872,19.5391889403593,19.6272754478773,207090.172081913,0.0,1.0
2015-01-09,24.8,25.29,24.51,24.52,606261,19.859503513152,20.2518888648232,19.6272754478773,19.6352833121971,757082.008119833,0.0,1.0
2015-01-12,25.03,25.38,24.93,24.95,260898,20.0436843925079,20.3239596437016,19.9636057493097,19.9796214779493,325802.223389675,0.0,1.0
2015-01-13,25.36,25.84,25.06,25.28,140531,20.3079439150619,20.6923214024133,20.0677079854673,20.2438810005034,175491.23510021,0.0,1.0
2015-01-14,25.32,25.5,25.1,25.18,143871,20.2759124577826,20.4200540155394,20.0997394427466,20.1638023573052,179662.134938927,0.0,1.0
2015-01-15,25.13,25.516,24.9,25.5,156253,20.1237630357061,20.4328665984511,19.9395821563502,20.4200540155394,195124.434879941,0.0,1.0
2015-01-16,25.37,25.454,25.0,25.1,290961,20.3159517793817,20.3832178396682,20.0196607995484,20.0997394427466,363344.068255347,0.0,1.0
2015-01-20,25.39,25.93,25.27,25.66,151358,20.3319675080214,20.7643921812916,20.2358731361835,20.5481798446565,189011.693948648,0.0,1.0
2015-01-21,24.7,25.45,24.62,25.45,219714,19.7794248699538,20.3800146939403,19.7153619553953,20.3800146939403,274372.780587966,0.0,1.0
2015-01-22,24.82,25.1,24.7,24.9,259883,19.8755192417917,20.0997394427466,19.7794248699538,19.9395821563502,324534.719396771,0.0,1.0
2015-01-23,25.32,25.44,24.72,24.72,214678,20.2759124577826,20.3720068296205,19.7954405985935,19.7954405985935,268083.962747314,0.0,1.0
2015-01-26,25.34,25.45,25.05,25.34,88743,20.2919281864223,20.3800146939403,20.0597001211475,20.2919281864223,110819.809696778,0.0,1.0
2015-01-27,25.33,25.41,25.08,25.11,109418,20.2839203221025,20.347983236661,20.083723714107,20.1077473070664,136638.179207397,0.0,1.0
2015-01-28,25.07,25.52,24.97,25.51,113863,20.0757158497872,20.436069744179,19.995637206589,20.4280618798592,142188.972555629,0.0,1.0
2015-01-29,25.27,25.39,24.77,25.12,270565,20.2358731361835,20.3319675080214,19.8354799201926,20.1157551713863,337874.106246225,0.0,1.0
2015-01-30,24.52,25.46,24.52,25.05,180349,19.6352833121971,20.3880225582601,19.6352833121971,20.0597001211475,225214.854794228,0.0,1.0
2015-02-02,24.91,25.29,24.419,24.66,145432,19.9475900206701,20.2518888648232,19.5544038825669,19.7473934126746,181611.468665943,0.0,1.0
2015-02-03,25.31,25.47,25.07,25.11,259593,20.2679045934628,20.3960304225799,20.0757158497872,20.1077473070664,324172.5753988,0.0,1.0
2015-02-04,27.09,27.43,25.5,25.5,1115388,21.6933044423907,21.9655718292645,20.4200540155394,20.4200540155394,1392865.75727741,0.0,1.0
2015-02-05,28.99,29.1699,27.18,27.71,793323,23.2147986631564,23.3588601422699,21.765375221269,22.1897920302195,990679.872080916,0.0,1.0
2015-02-06,29.51,29.77,28.84,28.92,475799,23.631207607787,23.8394120801023,23.0946806983591,23.1587436129176,594164.662383705,0.0,1.0
2015-02-09,29.7,29.88,29.28,29.38,320742,23.7833570298635,23.9274985876203,23.4470267284311,23.5271053716293,400533.7593023,0.0,1.0
2015-02-10,29.76,29.87,29.29,29.84,1776989,23.8314042157824,23.9194907233005,23.4550345927509,23.895467130341,2219054.83038964,0.0,1.0
2015-02-11,29.99,30.23,29.68,29.74,280672,24.0155850951383,24.207773838814,23.7673413012239,23.8153884871428,350495.448961766,0.0,1.0
2015-02-12,30.38,30.59,30.12,30.12,159744,24.3278918036112,24.4960569543275,24.1196873312959,24.1196873312959,199483.899352085,0.0,1.0
2015-02-13,30.35,30.8,30.33,30.49,275299,24.3038682106518,24.6642221050437,24.2878524820121,24.4159783111293,343785.794820022,0.0,1.0
2015-02-17,30.02,30.49,29.74,30.49,271185,24.0396086880977,24.4159783111293,23.8153884871428,24.4159783111293,338648.345138442,0.0,1.0
2015-02-18,29.95,30.2,29.61,29.9,250658,23.983553637859,24.1837502458545,23.7112862509852,23.9435143162599,313014.793944029,0.0,1.0
2015-02-19,30.12,30.2,29.84,30.0,214201,24.1196873312959,24.1837502458545,23.895467130341,24.0235929594581,267488.29830927,0.0,1.0
2015-02-20,30.41,30.42,29.85,30.02,205826,24.3519153965707,24.3599232608905,23.9034749946608,24.0396086880977,257029.829402308,0.0,1.0
2015-02-23,30.54,30.85,30.34,30.45,193694,24.4560176327284,24.7042614266428,24.295860346332,24.38394685385,241879.722562993,0.0,1.0
2015-02-24,30.6,30.9462,30.37,30.37,120463,24.5040648186473,24.7812970813994,24.3198839392914,24.3198839392914,150430.870440519,0.0,1.0
2015-02-25,30.4,30.8,30.26,30.55,134590,24.3439075322509,24.6642221050437,24.2317974317734,24.4640254970482,168072.278231402,0.0,1.0
2015-02-26,30.58,30.68,30.15,30.19,192252,24.4880490900076,24.5681277332058,24.1437109242554,24.1757423815347,240078.992752386,0.0,1.0
2015-02-27,29.91,30.42,29.88,30.29,236857,23.9515221805797,24.3599232608905,23.9274985876203,24.2558210247329,295780.485957763,0.0,1.0
2015-03-02,29.97,30.12,29.63,29.77,294055,23.9995693664987,24.1196873312959,23.7273019796248,23.8394120801023,367207.770081989,0.0,1.0
2015-03-03,29.65,29.95,29.39,29.8,542613,23.7433177082644,23.983553637859,23.5351132359491,23.8634356730617,677600.141971736,0.0,1.0
2015-03-04,30.16,30.31,29.56,29.71,376231,24.1517187885752,24.2718367533725,23.6712469293861,23.7913648941833,469826.891383303,0.0,1.0
2015-03-05,30.1,30.25,29.86,30.25,257937,24.1036716026563,24.2237895674536,23.9114828589806,24.2237895674536,322104.608293136,0.0,1.0
2015-03-06,30.18,30.31,29.44,30.07,331099,24.1677345172149,24.2718367533725,23.5751525575482,24.0796480096968,413467.295119541,0.0,1.0
2015-03-09,29.81,30.19,29.51,29.97,310373,24.0115811629784,24.3176663975283,23.7699349251758,24.1404591564731,385323.193304124,0.175,1.0
2015-03-10,29.36,29.792,29.2,29.49,183046,23.6491118062746,23.9970823887102,23.5202338127799,23.753825175989,227248.727310516,0.0,1.0
2015-03-11,29.18,29.498,28.96,29.28,429024,23.5041240635931,23.7602690756638,23.3269168225379,23.5846728095272,532626.541883825,0.0,1.0
2015-03-12,29.63,29.75,29.17,29.39,286281,23.8665934202969,23.9632519154179,23.4960691889996,23.6732764300548,355413.354583994,0.0,1.0
2015-03-13,29.28,29.77,29.01,29.71,168955,23.5846728095272,23.9793616646047,23.367191195505,23.9310324170442,209754.972644845,0.0,1.0
2015-03-16,29.54,29.79,29.33,29.33,133492,23.7940995489561,23.9954714137915,23.6249471824943,23.6249471824943,165728.216438138,0.0,1.0
2015-03-17,29.47,29.72,29.33,29.46,112459,23.7377154268022,23.9390872916376,23.6249471824943,23.7296605522088,139616.078060232,0.0,1.0
2015-03-18,29.67,29.9,29.27,29.43,84497,23.8988129186705,24.0840750343191,23.5766179349338,23.7054959284285,104901.695265434,0.0,1.0
2015-03-19,30.0,30.01,29.34,29.48,180866,24.1646237802533,24.1726786548467,23.6330020570877,23.7457703013956,224542.291630212,0.0,1.0
2015-03-20,30.21,30.34,30.02,30.3,326576,24.3337761467151,24.4384895164295,24.1807335294402,24.4062700180559,405438.962720623,0.0,1.0
2015-03-23,30.28,30.6,30.15,30.27,154765,24.390160268869,24.6479162558584,24.2854468991546,24.3821053942756,192138.311037729,0.0,1.0
2015-03-24,30.29,30.6,30.27,30.32,125225,24.3982151434624,24.6479162558584,24.3821053942756,24.4223797672427,155464.866085352,0.0,1.0
2015-03-25,29.79,30.63,29.7,30.28,215954,23.9954714137915,24.6720808796386,23.9229775424508,24.390160268869,268103.491240537,0.0,1.0
2015-03-26,29.79,30.07,29.431,29.83,121655,23.9954714137915,24.2210079024072,23.7063014158879,24.0276909121652,151032.76728779,0.0,1.0
2015-03-27,29.94,30.1199,29.77,29.85,381091,24.1162945326928,24.2612017266284,23.9793616646047,24.0438006613521,473118.476992078,0.0,1.0
2015-03-30,30.19,30.6,30.026,30.11,126934,24.3176663975283,24.6479162558584,24.1855664541962,24.2532274007809,157586.562680599,0.0,1.0
2015-03-31,30.39,30.74,29.99,30.17,661235,24.4787638893966,24.7606845001662,24.1565689056599,24.3015566483414,820912.84269074,0.0,1.0
2015-04-01,30.59,30.62,30.25,30.4,114486,24.639861381265,24.6640260050452,24.3659956450888,24.48681876399,142132.566649212,0.0,1.0
2015-04-02,30.66,31.0,30.52,30.65,201710,24.6962455034189,24.9701112395951,24.583477259111,24.6881906288255,250419.789483541,0.0,1.0
2015-04-06,30.66,30.91,30.55,30.55,158502,24.6962455034189,24.8976173682543,24.6076418828913,24.6076418828913,196777.737706213,0.0,1.0
2015-04-07,30.53,30.99,30.52,30.7,112148,24.5915321337045,24.9620563650017,24.583477259111,24.7284650017926,139229.976456299,0.0,1.0
2015-04-08,30.57,30.82,29.2103,30.59,123125,24.6237516320781,24.8251234969136,23.5285303336111,24.639861381265,152857.74914561,0.0,1.0
2015-04-09,30.35,30.82,30.23,30.6,249345,24.4465443910229,24.8251234969136,24.3498858959019,24.6479162558584,309557.892066698,0.0,1.0
2015-04-10,30.63,30.83,30.37,30.56,150064,24.6720808796386,24.833178371507,24.4626541402098,24.6156967574847,186302.093545477,0.0,1.0
2015-04-13,30.72,30.88,30.58,30.65,103889,24.7445747509794,24.8734527444741,24.6318065066715,24.6881906288255,128976.55797757,0.0,1.0
2015-04-14,30.85,30.89,30.45,30.75,108602,24.8492881206938,24.8815076190675,24.5270931369571,24.7687393747597,134827.673280906,0.0,1.0
2015-04-15,30.63,30.95,30.52,30.95,114651,24.6720808796386,24.929836866628,24.583477259111,24.929836866628,142337.411551621,0.0,1.0
2015-04-16,30.36,30.655,30.32,30.62,85890,24.4545992656164,24.6922180661222,24.4223797672427,24.6640260050452,106631.082835463,0.0,1.0
2015-04-17,29.98,30.17,29.65,30.12,114449,24.1485140310665,24.3015566483414,23.8827031694837,24.2612822753743,142086.631731703,0.0,1.0
2015-04-20,30.14,30.49,29.98,30.09,84604,24.2773920245612,24.5593126353308,24.1485140310665,24.2371176515941,105034.534080935,0.0,1.0
2015-04-21,30.13,30.38,30.08,30.25,48521,24.2693371499678,24.4707090148032,24.2290627770007,24.3659956450888,60238.0576348761,0.0,1.0
2015-04-22,29.98,30.3,29.77,30.11,90108,24.1485140310665,24.4062700180559,23.9793616646047,24.2532274007809,111867.663431574,0.0,1.0
2015-04-23,29.87,29.95,29.55,29.95,131158,24.0599104105389,24.1243494072862,23.8021544235495,24.1243494072862,162830.592182253,0.0,1.0
2015-04-24,29.82,29.94,29.6,29.91,80171,24.0196360375718,24.1162945326928,23.8424287965166,24.0921299089126,99531.034369565,0.0,1.0
2015-04-27,29.64,30.24,29.58,29.83,120500,23.8746482948903,24.3579407704953,23.8263190473298,24.0276909121652,149598.852970932,0.0,1.0
2015-04-28,30.16,30.31,29.55,29.61,106157,24.293501773748,24.4143248926493,23.8021544235495,23.85048367111,131792.244272491,0.0,1.0
2015-04-29,29.93,30.28,29.78,30.11,135924,24.1082396580994,24.390160268869,23.9874165391981,24.2532274007809,168747.506151211,0.0,1.0
2015-04-30,29.12,30.08,29.0,29.78,172696,23.4557948160326,24.2290627770007,23.3591363209115,23.9874165391981,214399.365250357,0.0,1.0
2015-05-01,29.3,29.4,28.95,29.16,99588,23.6007825587141,23.6813313046483,23.3188619479445,23.4880143144062,123636.934188126,0.0,1.0
2015-05-04,28.99,29.75,28.89,29.19,170846,23.3510814463181,23.9632519154179,23.2705327003839,23.5121789381865,212102.61937487,0.0,1.0
2015-05-05,29.1,29.64,28.69,29.11,888540,23.4396850668457,23.8746482948903,23.1094352085156,23.4477399414391,1103108.42173271,0.0,1.0
2015-05-06,29.95,30.03,28.98,29.25,364501,24.1243494072862,24.1887884040336,23.3430265717247,23.560508185747,452522.253168114,0.0,1.0
2015-05-07,30.39,30.91,29.77,29.89,330551,24.4787638893966,24.8976173682543,23.9793616646047,24.0760201597257,410373.862642278,0.0,1.0
2015-05-08,30.57,30.8,30.41,30.74,178645,24.6237516320781,24.8090137477267,24.4948736385834,24.7606845001662,221784.955095371,0.0,1.0
2015-05-11,30.5,30.76,30.46,30.5,126971,24.5673675099242,24.7767942493531,24.5351480115505,24.5673675099242,157632.49759811,0.0,1.0
2015-05-12,30.35,30.6,30.06,30.23,260580,24.4465443910229,24.6479162558584,24.2129530278138,24.3498858959019,323505.967694319,0.0,1.0
2015-05-13,30.12,30.43,29.87,30.39,132740,24.2612822753743,24.5109833877703,24.0599104105389,24.4787638893966,164794.620276859,0.0,1.0
2015-05-14,30.5,30.53,29.98,30.24,193116,24.5673675099242,24.5915321337045,24.1485140310665,24.3579407704953,239750.473778709,0.0,1.0
2015-05-15,30.14,30.58,29.87,30.48,163957,24.2773920245612,24.6318065066715,24.0599104105389,24.5512577607374,203550.034328258,0.0,1.0
2015-05-18,30.51,30.54,30.13,30.18,124007,24.5754223845176,24.5995870082979,24.2693371499678,24.3096115229348,153952.738260302,0.0,1.0
2015-05-19,30.88,30.9,30.42,30.44,162135,24.8734527444741,24.8895624936609,24.5029285131769,24.5190382623637,201288.050011967,0.0,1.0
2015-05-20,30.93,31.04,30.56,30.92,154227,24.9137271174412,25.0023307379688,24.6156967574847,24.9056722428478,191470.392507451,0.0,1.0
2015-05-21,30.81,31.08,30.8,30.95,124334,24.8170686223202,25.0345502363424,24.8090137477267,24.929836866628,154358.703612347,0.0,1.0
2015-05-22,30.03,30.845,30.01,30.82,133834,24.1887884040336,24.8452606833971,24.1726786548467,24.8251234969136,166152.804054039,0.0,1.0
2015-05-26,29.75,30.21,29.45,30.05,526889,23.9632519154179,24.3337761467151,23.7216056776153,24.2048981532204,654124.398697106,0.0,1.0
2015-05-27,30.48,30.5,29.65,29.84,326258,24.5512577607374,24.5673675099242,23.8827031694837,24.0357457867586,405044.17072689,0.0,1.0
2015-05-28,31.12,31.2,30.5,30.5,256241,25.0667697347161,25.1312087314635,24.5673675099242,24.5673675099242,318119.167503108,0.0,1.0
2015-05-29,31.19,31.38,30.85,31.0,315564,25.12315385687,25.276196474145,24.8492881206938,24.9701112395951,391767.738082317,0.0,1.0
2015-06-01,32.08,32.1,31.16,31.34,291767,25.8400376956842,25.8561474448711,25.0989892330898,25.2439769757713,362224.137218008,0.0,1.0
2015-06-02,31.92,32.115,31.78,32.01,582596,25.7111597021895,25.8682297567612,25.5983914578817,25.7836535735303,723283.762202931,0.0,1.0
2015-06-03,32.54,32.8,31.95,32.0,404296,26.2105619269814,26.4199886664103,25.7353243259698,25.7755986989369,501927.119176232,0.0,1.0
2015-06-04,32.25,32.51,32.04,32.49,165309,25.9769705637723,26.1863973032012,25.8078181973105,26.1702875540143,205228.521043749,0.0,1.0
2015-06-05,32.57,32.6,31.94,32.08,150192,26.3756868561465,26.3999813174816,25.8655031681093,25.9788773210064,185464.494884236,0.175,1.0
2015-06-08,31.66,32.64,31.58,32.45,161639,25.638754862315,26.4323739325951,25.573969632088,26.2785090108061,199599.815493455,0.0,1.0
2015-06-09,31.58,31.8,31.45,31.6,153579,25.573969632088,25.7521290152121,25.4686936329692,25.5901659396447,189646.929662207,0.0,1.0
2015-06-10,32.15,32.35,31.6431,31.75,429971,26.035564397455,26.1975274730224,25.6250689824295,25.7116382463203,530949.413616371,0.0,1.0
2015-06-11,32.16,32.37,32.07,32.16,111774,26.0436625512334,26.2137237805791,25.9707791672281,26.0436625512334,138024.052221094,0.0,1.0
2015-06-12,31.99,32.15,31.92,31.99,86598,25.9059939370011,26.035564397455,25.8493068605525,25.9059939370011,106935.484766067,0.0,1.0
2015-06-15,31.59,31.94,31.08,31.94,221267,25.5820677858664,25.8655031681093,25.1690619431696,25.8655031681093,273231.413054958,0.0,1.0
2015-06-16,31.77,32.14,31.49,31.5,184011,25.727834553877,26.0274662436766,25.5010862480827,25.5091844018611,227225.865346644,0.0,1.0
2015-06-17,31.38,31.89,31.37,31.89,129431,25.4120065565206,25.8250123992174,25.4039084027423,25.8250123992174,159827.787347939,0.0,1.0
2015-06-18,31.58,31.62,31.28,31.41,192148,25.573969632088,25.6063622472015,25.331025018737,25.4363010178557,237273.834578514,0.0,1.0
2015-06-19,31.62,31.75,31.38,31.59,441973,25.6063622472015,25.7116382463203,25.4120065565206,25.5820677858664,545770.075619677,0.0,1.0
2015-06-22,31.58,31.79,31.54,31.66,197787,25.573969632088,25.7440308614337,25.5415770169745,25.638754862315,244237.150112313,0.0,1.0
2015-06-23,31.95,32.09,31.48,31.62,137700,25.8736013218876,25.9869754747848,25.4929880943043,25.6063622472015,170038.756695159,0.0,1.0
2015-06-24,31.81,32.1,31.78,31.92,108292,25.7602271689905,25.9950736285632,25.7359327076554,25.8493068605525,133724.306754046,0.0,1.0
2015-06-25,32.06,32.25,31.69,31.87,263858,25.9626810134497,26.1165459352387,25.6630493236501,25.8088160916607,325824.882092021,0.0,1.0
2015-06-26,32.18,32.31,31.92,32.06,881683,26.0598588587901,26.1651348579089,25.8493068605525,25.9626810134497,1088745.68714058,0.0,1.0
2015-06-29,31.58,32.37,31.5,32.11,142932,25.573969632088,26.2137237805791,25.5091844018611,26.0031717823415,176499.48853996,0.0,1.0
2015-06-30,31.66,31.85,31.55,31.7,157651,25.638754862315,25.792619784104,25.5496751707529,25.6711474774284,194675.236250897,0.0,1.0
2015-07-01,32.14,32.43,31.73,31.88,234137,26.0274662436766,26.2623127032493,25.6954419387635,25.8169142454391,289123.924301631,0.0,1.0
2015-07-02,31.79,32.16,31.51,32.12,132256,25.7440308614337,26.0436625512334,25.5172825556394,26.0112699361199,163316.236786311,0.0,1.0
2015-07-06,31.62,31.98,31.245,31.52,106138,25.6063622472015,25.8978957832228,25.3026814805127,25.5253807094178,131064.441235372,0.0,1.0
2015-07-07,31.3,31.71,31.05,31.61,110996,25.3472213262937,25.6792456312068,25.1447674818345,25.5982640934231,137063.339420014,0.0,1.0
2015-07-08,30.71,31.3,30.61,31.27,165600,24.8694302533699,25.3472213262937,24.7884487155863,25.3229268649586,204491.053803329,0.0,1.0
2015-07-09,31.5,31.51,30.64,31.06,187659,25.5091844018611,25.5172825556394,24.8127431769214,25.1528656356128,231730.595807239,0.0,1.0
2015-07-10,31.66,32.09,31.26,31.77,162410,25.638754862315,25.9869754747848,25.3148287111802,25.727834553877,200551.884349025,0.0,1.0
2015-07-13,31.64,31.81,31.52,31.78,115744,25.6225585547582,25.7602271689905,25.5253807094178,25.7359327076554,142926.404175196,0.0,1.0
2015-07-14,31.87,32.03,31.6,31.65,75936,25.8088160916607,25.9383865521146,25.5901659396447,25.6306567085366,93769.5209034394,0.0,1.0
2015-07-15,31.55,31.86,31.52,31.82,69211,25.5496751707529,25.8007179378823,25.5253807094178,25.7683253227689,85465.1589660759,0.0,1.0
2015-07-16,31.94,32.16,31.67,31.71,78934,25.8655031681093,26.0436625512334,25.6468530160933,25.6792456312068,97471.5992808691,0.0,1.0
2015-07-17,31.6,32.05,31.24,31.98,130961,25.5901659396447,25.9545828596713,25.2986324036235,25.8978957832228,161717.106866774,0.0,1.0
2015-07-20,31.42,31.59,31.2,31.55,109253,25.4443991716341,25.5820677858664,25.26623978851,25.5496751707529,134910.996987772,0.0,1.0
2015-07-21,31.19,31.65,31.11,31.42,89189,25.2581416347316,25.6306567085366,25.1933564045047,25.4443991716341,110134.979454499,0.0,1.0
2015-07-22,31.51,31.66,31.15,31.15,85243,25.5172825556394,25.638754862315,25.2257490196182,25.2257490196182,105262.263885007,0.0,1.0
2015-07-23,30.92,31.51,30.88,31.48,82741,25.0394914827157,25.5172825556394,25.0070988676022,25.4929880943043,102172.6707895,0.0,1.0
2015-07-24,30.52,31.04,30.41,30.86,109532,24.7155653315809,25.1366693280561,24.6264856400189,24.9909025600455,135255.519958854,0.0,1.0
2015-07-27,30.45,30.59,30.28,30.39,112200,24.6588782551324,24.7722524080295,24.5212096409001,24.6102893324621,138550.098047907,0.0,1.0
2015-07-28,30.47,30.61,30.08,30.52,100881,24.6750745626891,24.7884487155863,24.3592465653327,24.7155653315809,124572.838156604,0.0,1.0
2015-07-29,30.74,30.9,30.24,30.37,80012,24.893724714705,25.0232951751589,24.4888170257866,24.5940930249054,98802.766889565,0.0,1.0
2015-07-30,30.91,31.23,30.47,30.6,154748,25.0313933289373,25.2905342498451,24.6750745626891,24.7803505618079,191090.468562545,0.0,1.0
2015-07-31,31.1,31.1,30.76,30.94,122799,25.1852582507263,25.1852582507263,24.9099210222618,25.0556877902724,151638.266400936,0.0,1.0
2015-08-03,30.72,31.01,30.29,31.01,117416,24.8775284071483,25.112374866721,24.5293077946785,25.112374866721,144991.072302969,0.0,1.0
2015-08-04,30.58,30.975,30.5,30.72,95852,24.7641542542511,25.0840313284967,24.6993690240242,24.8775284071483,118362.780731623,0.0,1.0
2015-08-05,30.69,30.79,30.34,30.68,650089,24.8532339458132,24.9342154835969,24.5697985635703,24.8451357920348,802761.984758165,0.0,1.0
2015-08-06,32.67,33.2,30.8,30.99,186976,26.4566683939302,26.8858705441837,24.9423136373753,25.0961785591643,230887.193695236,0.0,1.0
2015-08-07,31.85,32.45,29.4,29.69,319217,25.792619784104,26.2785090108061,23.8085721084037,24.0434185679763,394184.907741166,0.0,1.0
2015-08-10,31.99,32.39,31.81,31.97,151051,25.9059939370011,26.2299200881359,25.7602271689905,25.8897976294444,186525.230483373,0.0,1.0
2015-08-11,31.7,31.969,31.43,31.83,106591,25.6711474774284,25.8889878140665,25.4524973254125,25.7764234765472,131623.827994871,0.0,1.0
2015-08-12,31.71,31.82,31.31,31.57,84997,25.6792456312068,25.7683253227689,25.3553194800721,25.5658714783096,104958.490942763,0.0,1.0
2015-08-13,31.55,31.92,31.44,31.68,68395,25.5496751707529,25.8493068605525,25.4605954791909,25.6549511698717,84457.5218893639,0.0,1.0
2015-08-14,31.91,31.96,31.372,31.44,90172,25.8412087067742,25.881699475666,25.4055280334979,25.4605954791909,111348.836374117,0.0,1.0
2015-08-17,32.28,32.36,31.63,31.76,134976,26.1408403965738,26.2056256268008,25.6144604009799,25.7197364000986,166675.027042017,0.0,1.0
2015-08-18,32.06,32.3499,32.0,32.2,76314,25.9626810134497,26.1974464914846,25.9140920907795,26.0760551663469,94236.2939610339,0.0,1.0
2015-08-19,31.84,32.04,31.61,31.9,88458,25.7845216303256,25.946484705893,25.5982640934231,25.8331105529958,109232.304573278,0.0,1.0
2015-08-20,31.44,31.84,31.44,31.7,131859,25.4605954791909,25.7845216303256,25.4605954791909,25.6711474774284,162826.0015909,0.0,1.0
2015-08-21,31.06,31.57,30.895,30.97,229534,25.1528656356128,25.5658714783096,25.0192460982698,25.0799822516075,283439.912703462,0.0,1.0
2015-08-24,30.4,31.23,29.1801,29.81,296977,24.6183874862405,25.2905342498451,23.6304937068173,24.1405964133168,366721.858003328,0.0,1.0
2015-08-25,29.99,31.15,29.805,31.15,221019,24.2863631813274,25.2257490196182,24.1365473364276,25.2257490196182,272925.170413997,0.0,1.0
2015-08-26,30.03,30.55,29.57,30.49,197977,24.3187557964409,24.739859792916,23.9462407226359,24.6912708702458,244471.771490468,0.0,1.0
2015-08-27,30.46,30.67,29.43,30.16,215455,24.6669764089107,24.8370376382565,23.8328665697388,24.4240317955597,266054.468582103,0.0,1.0
2015-08-28,31.14,31.205,30.25,30.31,303379,25.2176508658398,25.2702888653992,24.496915179565,24.5455041022352,374627.363597826,0.0,1.0
2015-08-31,30.91,31.17,30.57,31.04,235109,25.0313933289373,25.2419453271749,24.7560561004728,25.1366693280561,290324.197878302,0.0,1.0
2015-09-01,30.18,30.74,30.07,30.46,276996,24.4402281031164,24.893724714705,24.3511484115544,24.6669764089107,342048.332966829,0.0,1.0
2015-09-02,30.47,30.51,29.965,30.49,234724,24.6750745626891,24.7074671778026,24.2661177968815,24.6912708702458,289848.780875196,0.0,1.0
2015-09-03,30.59,31.01,30.5,30.52,228067,24.7722524080295,25.112374866721,24.6993690240242,24.7155653315809,281628.388694226,0.0,1.0
2015-09-04,29.64,30.16,29.48,30.14,145562,24.1446454902059,24.568235761964,24.0143100219727,24.5519438284348,178692.111331688,0.175,1.0
2015-09-08,30.04,30.2894,29.77,29.92,165354,24.470484160789,24.6736445718976,24.2505430581454,24.3727325596141,202988.797743503,0.0,1.0
2015-09-09,29.74,30.18,29.68,30.12,207123,24.2261051578517,24.5845276954931,24.1772293572643,24.5356518949056,254264.479571269,0.0,1.0
2015-09-10,29.82,29.95,29.66,29.71,149677,24.2912728919683,24.3971704599078,24.1609374237351,24.201667257558,183743.690989358,0.0,1.0
2015-09-11,29.98,30.0,29.35,29.65,142665,24.4216083602016,24.4379002937307,23.9084124540332,24.1527914569705,175135.750148632,0.0,1.0
2015-09-14,29.89,30.25,29.85,30.06,108942,24.3482946593204,24.6415494628451,24.3157107922621,24.4867760943182,133737.348983228,0.0,1.0
2015-09-15,30.32,30.37,29.91,29.95,141743,24.6985712301972,24.7393010640201,24.3645865928495,24.3971704599078,174003.901680983,0.0,1.0
2015-09-16,30.61,30.7,30.295,30.3,127386,24.9348042663699,25.0081179672511,24.6782063132857,24.682279296668,156379.228741693,0.0,1.0
2015-09-17,30.87,31.3,30.55,30.56,587449,25.1465994022489,25.4968759731257,24.8859284657824,24.894074432547,721153.20007755,0.0,1.0
2015-09-18,30.42,30.915,30.33,30.56,215651,24.780030897843,25.1832562526895,24.7067171969618,24.894074432547,264733.464096327,0.0,1.0
2015-09-21,30.83,31.0,30.46,30.66,107810,25.1140155351906,25.2524969701884,24.8126147649013,24.9755341001928,132347.704226853,0.0,1.0
2015-09-22,30.4,30.73,30.19,30.55,111141,24.7637389643138,25.0325558675448,24.5926736622577,24.8859284657824,136436.844406611,0.0,1.0
2015-09-23,30.41,30.53,30.29,30.48,105602,24.7718849310784,24.8696365322533,24.6741333299034,24.8289066984304,129637.160391097,0.0,1.0
2015-09-24,30.31,30.45,30.11,30.23,142416,24.6904252634326,24.8044687981367,24.5275059281411,24.625257529316,174830.077406284,0.0,1.0
2015-09-25,30.63,30.83,30.24,30.56,167502,24.9510961998991,25.1140155351906,24.6334034960806,24.894074432547,205625.685496766,0.0,1.0
2015-09-28,30.4,30.7399,30.17,30.53,183520,24.7637389643138,25.0406203746418,24.5763817287285,24.8696365322533,225289.404319748,0.0,1.0
2015-09-29,30.25,30.58,30.06,30.45,195834,24.6415494628451,24.9103663660762,24.4867760943182,24.8044687981367,240406.08765014,0.0,1.0
2015-09-30,30.8,30.87,30.2,30.47,249088,25.0895776348969,25.1465994022489,24.6008196290223,24.8207607316658,305780.771268513,0.0,1.0
2015-10-01,31.1,31.16,30.62,30.75,190302,25.3339566378342,25.3828324384216,24.9429502331345,25.048847801074,233614.99684425,0.0,1.0
2015-10-02,31.21,31.22,30.54,30.82,147966,25.4235622722445,25.4317082390091,24.8777824990179,25.105869568426,181643.265036922,0.0,1.0
2015-10-05,31.57,31.58,31.03,31.4,187346,25.7168170757693,25.7249630425339,25.2769348704821,25.5783356407715,229986.207180076,0.0,1.0
2015-10-06,31.78,31.92,31.48,31.57,110172,25.8878823778254,26.0019259125295,25.6435033748881,25.7168170757693,135247.298674343,0.0,1.0
2015-10-07,31.79,32.27,31.74,31.83,157373,25.89602834459,26.2870347492897,25.8552985107671,25.9286122116483,193191.311170509,0.0,1.0
2015-10-08,31.95,32.1,31.62,31.75,136303,26.0263638128232,26.1485533142919,25.7575469095922,25.8634444775317,167325.750201584,0.0,1.0
2015-10-09,32.25,32.28,32.03,32.03,88244,26.2707428157605,26.2951807160543,26.0915315469398,26.0915315469398,108328.455725762,0.0,1.0
2015-10-12,32.58,32.74,31.96,32.24,71651,26.5395597189916,26.6698951872248,26.0345097795878,26.2625968489959,87958.8661122181,0.0,1.0
2015-10-13,31.92,32.62,31.9,32.49,133282,26.0019259125295,26.5721435860499,25.9856339790003,26.4662460181104,163617.166448042,0.0,1.0
2015-10-14,31.63,32.08,31.53,31.88,404663,25.7656928763568,26.1322613807627,25.684233208711,25.9693420454712,496764.855166969,0.0,1.0
2015-10-15,32.01,32.07,31.6,31.76,155631,26.0752396134107,26.1241154139981,25.741254976063,25.8715904442963,191052.829575451,0.0,1.0
2015-10-16,32.0,32.02,31.87,32.0,106539,26.0670936466461,26.0833855801753,25.9611960787066,26.0670936466461,130787.422879368,0.0,1.0
2015-10-19,32.55,32.59,31.81,31.88,148732,26.5151218186978,26.5477056857561,25.9123202781191,25.9693420454712,182583.607690088,0.0,1.0
2015-10-20,32.21,32.7,32.11,32.48,87510,26.2381589487022,26.6373113201665,26.1566992810564,26.4581000513458,107427.396316593,0.0,1.0
2015-10-21,31.91,32.44,31.9,32.27,108494,25.9937799457649,26.4255161842875,25.9856339790003,26.2870347492897,133187.383567278,0.0,1.0
2015-10-22,32.67,32.74,32.0,32.01,371717,26.6128734198728,26.6698951872248,26.0670936466461,26.0752396134107,456320.300269855,0.0,1.0
2015-10-23,32.88,32.96,32.25,32.89,136907,26.7839387219289,26.8491064560455,26.2707428157605,26.7920846886934,168067.221432017,0.0,1.0
2015-10-26,32.7,32.96,32.45,32.87,155603,26.6373113201665,26.8491064560455,26.4336621510521,26.7757927551643,191018.456736954,0.0,1.0
2015-10-27,32.43,32.91,32.33,32.52,139090,26.4173702175229,26.8083766222226,26.3359105498771,26.4906839184041,170747.075233401,0.0,1.0
2015-10-28,33.55,33.55,32.355,32.51,359094,27.3297184951555,27.3297184951555,26.3562754667886,26.4825379516395,440824.288114624,0.0,1.0
2015-10-29,33.57,33.84,33.4,33.42,128250,27.3460104286847,27.5659515313283,27.2075289936869,27.223820927216,157439.876329597,0.0,1.0
2015-10-30,33.52,33.63,31.874,33.55,229317,27.3052805948618,27.3948862292721,25.9644544654124,27.3297184951555,281509.86448557,0.0,1.0
2015-11-02,33.77,33.91,33.27,33.49,251393,27.5089297639762,27.6229732986803,27.1016314257474,27.2808426945681,308610.392437634,0.0,1.0
2015-11-03,34.06,34.16,33.61,33.77,182518,27.7451628001489,27.8266224677947,27.378594295743,27.5089297639762,224059.347742109,0.0,1.0
2015-11-04,33.67,34.15,33.54,34.01,210589,27.4274700963304,27.8184765010301,27.3215725283909,27.7044329663261,258519.345936637,0.0,1.0
2015-11-05,37.93,38.8499,33.53,33.83,944261,30.8976519380402,31.6469994207136,27.3134265616264,27.5578055645637,1159176.10185468,0.0,1.0
2015-11-06,37.05,37.775,36.48,37.56,317159,30.1808068627574,30.7713894531893,29.7164867571766,30.5962511677509,389344.824458627,0.0,1.0
2015-11-09,37.21,37.31,36.59,36.94,164125,30.3111423309907,30.3926019986364,29.8060923915869,30.0912012283471,201480.075653764,0.0,1.0
2015-11-10,37.11,37.26,36.52,36.91,151413,30.2296826633449,30.3518721648136,29.7490706242349,30.0667633280534,185874.806976166,0.0,1.0
2015-11-11,35.78,37.16,35.76,37.15,385444,29.1462690836562,30.2704124971678,29.129977150127,30.2622665304032,473171.584342966,0.0,1.0
2015-11-12,35.19,35.9,35.12,35.32,178816,28.6656570445461,29.2440206848311,28.6086352771941,28.7715546124856,219514.767452268,0.0,1.0
2015-11-13,35.42,35.83,34.68,34.97,214175,28.8530142801314,29.1869989174791,28.2502127395527,28.4864457757254,262921.524466991,0.0,1.0
2015-11-16,35.62,35.66,35.2,35.32,129695,29.0159336154229,29.0485174824812,28.6738030113107,28.7715546124856,159213.760316313,0.0,1.0
2015-11-17,35.62,35.88,34.6112,34.98,133326,29.0159336154229,29.2277287513019,28.1941684882124,28.49459174249,163671.180908538,0.0,1.0
2015-11-18,35.56,35.77,35.28,35.7,163868,28.9670578148355,29.1381231168916,28.7389707454273,29.0811013495396,201164.582100417,0.0,1.0
2015-11-19,35.29,35.8,35.11,35.47,160671,28.7471167121919,29.1625610171853,28.6004893104295,28.8937441139543,197239.940504895,0.0,1.0
2015-11-20,35.53,35.82,35.3,35.39,143075,28.9426199145417,29.1788529507145,28.7552626789565,28.8285763798377,175639.066712337,0.0,1.0
2015-11-23,35.74,35.83,35.1,35.62,301527,29.1136852165979,29.1869989174791,28.5923433436649,29.0159336154229,370154.959766351,0.0,1.0
2015-11-24,35.85,35.93,35.4378,35.46,112413,29.2032908510082,29.2684585851248,28.8675141009724,28.8855981471897,137998.35335547,0.0,1.0
2015-11-25,35.78,35.95,35.56,35.8,142066,29.1462690836562,29.284750518654,28.9670578148355,29.1625610171853,174400.416925073,0.0,1.0
2015-11-27,35.99,36.12,35.71,35.74,60382,29.3173343857123,29.4232319536518,29.0892473163041,29.1136852165979,74125.0262185868,0.0,1.0
2015-11-30,35.73,36.4,35.5048,35.95,324162,29.1055392498333,29.6513190230599,28.922092078295,29.284750518654,397941.716886978,0.0,1.0
2015-12-01,35.75,36.0094,34.76,35.88,276266,29.1218311833624,29.3331375612356,28.3153804736693,29.2277287513019,339144.521435264,0.0,1.0
2015-12-02,35.61,35.8399,35.51,35.66,304486,29.0077876486584,29.195063424576,28.9263279810126,29.0485174824812,373787.432234649,0.0,1.0
2015-12-03,35.21,36.05,35.11,35.76,161185,28.6819489780753,29.3662101862997,28.6004893104295,29.129977150127,197870.927611588,0.0,1.0
2015-12-04,35.51,35.66,35.18,35.2,321508,28.9263279810126,29.0485174824812,28.6575110777816,28.6738030113107,394683.662838021,0.0,1.0
2015-12-07,35.16,35.57,34.92,35.51,201693,28.7837735626325,29.1194205239715,28.5872972925804,29.0703014564585,246372.348106793,0.175,1.0
2015-12-08,34.51,34.9,34.07,34.81,200087,28.2516503312414,28.5709242700761,27.8914438361459,28.4972456688065,244410.584480591,0.0,1.0
2015-12-09,34.42,34.88,34.3,34.48,190027,28.1779717299719,28.5545512475717,28.0797335949458,28.2270907974849,232122.077581718,0.0,1.0
2015-12-10,34.47,34.9,34.35,34.52,344881,28.2189042862327,28.5709242700761,28.1206661512067,28.2598368424936,421279.577315122,0.0,1.0
2015-12-11,34.17,34.61,33.7,33.94,239740,27.9733089486676,28.3335154437631,27.5885429198156,27.7850191898677,292847.578920054,0.0,1.0
2015-12-14,34.72,34.74,34.09,34.28,327876,28.423567067537,28.4399400900413,27.9078168586502,28.0633605724415,400507.603178409,0.0,1.0
2015-12-15,35.46,35.5,34.6,34.77,267080,29.0293689001976,29.0621149452063,28.3253289325109,28.4644996237978,326243.978384784,0.0,1.0
2015-12-16,35.39,35.83,34.4797,35.75,188071,28.9720633214324,29.3322698165279,28.2268452021473,29.2667777265106,229732.781409334,0.0,1.0
2015-12-17,34.4,35.41,34.34,35.39,202813,28.1615987074675,28.9884363439368,28.1124796399545,28.9720633214324,247740.45225458,0.0,1.0
2015-12-18,33.87,34.45,33.75,34.11,889014,27.7277136111025,28.2025312637284,27.6294754760764,27.9241898811546,1085949.7686078,0.0,1.0
2015-12-21,34.64,34.64,33.91,34.12,146307,28.3580749775196,28.3580749775196,27.7604596561111,27.9323763924067,178717.154955604,0.0,1.0
2015-12-22,34.85,35.01,34.34,34.76,142610,28.5299917138152,28.6609758938499,28.1124796399545,28.4563131125457,174201.189746346,0.0,1.0
2015-12-23,35.71,35.72,34.89,35.09,234367,29.2340316815019,29.2422181927541,28.5627377588239,28.7264679838673,286284.343575358,0.0,1.0
2015-12-24,35.93,36.48,34.616,35.73,131035,29.4141349290497,29.864393047919,28.3384273505144,29.2504047040062,160062.077683279,0.0,1.0
2015-12-28,35.82,36.31,35.61,35.83,181032,29.3240833052758,29.7252223566321,29.1521665689802,29.3322698165279,221134.491144804,0.0,1.0
2015-12-29,36.38,36.475,35.96,35.96,156069,29.7825279353973,29.860299792293,29.4386944628062,29.4386944628062,190641.64842944,0.0,1.0
2015-12-30,36.03,36.54,35.99,36.3,189737,29.4960000415714,29.9135121154321,29.4632539965627,29.71703584538,231767.836329166,0.0,1.0
2015-12-31,35.98,36.57,35.87,35.98,198858,29.4550674853105,29.9380716491886,29.3650158615366,29.4550674853105,242909.334482707,0.0,1.0
2016-01-04,34.93,35.38,34.87,35.38,193604,28.5954838038326,28.9638768101803,28.5463647363195,28.9638768101803,236491.460203713,0.0,1.0
2016-01-05,34.91,35.13,34.13,35.03,221956,28.5791107813282,28.759214028876,27.9405629036589,28.6773489163543,271124.039487694,0.0,1.0
2016-01-06,35.55,35.63,34.42,34.42,265072,29.1030475014672,29.1685395914845,28.1779717299719,28.1779717299719,323791.163091251,0.0,1.0
2016-01-07,35.02,35.57,34.71,34.93,294421,28.6691624051021,29.1194205239715,28.4153805562848,28.5954838038326,359641.599371075,0.0,1.0
2016-01-08,34.21,35.28,33.88,35.01,343551,28.0060549936763,28.8820116976586,27.7359001223546,28.6609758938499,419654.953639624,0.0,1.0
2016-01-11,33.6,34.52,33.54,34.44,259124,27.5066778072939,28.2598368424936,27.4575587397808,28.1943447524762,316525.552849254,0.0,1.0
2016-01-12,33.92,33.985,33.36,33.93,323668,27.7686461673633,27.8218584905024,27.3102015372418,27.7768326786155,395367.440451724,0.0,1.0
2016-01-13,33.53,34.41,33.24,33.99,269353,27.4493722285287,28.1697852187197,27.2119634022157,27.8259517461285,329020.496891855,0.0,1.0
2016-01-14,33.78,34.315,33.49,33.69,215024,27.6540350098329,28.0920133618241,27.41662618352,27.5803564085634,262656.45203014,0.0,1.0
2016-01-15,33.02,33.55,32.76,32.99,334849,27.031860154668,27.465745251033,26.8190108621115,27.0073006209114,409025.273019943,0.0,1.0
2016-01-19,32.87,33.15,32.6001,33.1,515593,26.9090624858854,27.1382848009462,26.6881085471893,27.0973522446853,629807.965955317,0.0,1.0
2016-01-20,34.22,34.42,32.45,32.56,351413,28.0142415049284,28.1779717299719,26.5652290132942,26.6552806370681,429258.556148466,0.0,1.0
2016-01-21,34.33,34.5,33.9,34.15,472742,28.1042931287023,28.2434638199892,27.752273144859,27.9569359261633,577464.545565298,0.0,1.0
2016-01-22,35.66,35.67,34.54,34.6,419431,29.193099125241,29.2012856364932,28.2762098649979,28.3253289325109,512344.009652196,0.0,1.0
2016-01-25,35.4,36.11,32.53,35.43,434457,28.9802498326846,29.5614921315887,26.6307211033116,29.0048093664411,530698.592620631,0.0,1.0
2016-01-26,35.25,36.83,34.325,35.46,317820,28.857452163902,30.150920941745,28.1001998730762,29.0293689001976,388223.982365779,0.0,1.0
2016-01-27,34.26,35.57,34.25,35.17,239845,28.0469875499371,29.1194205239715,28.038801038685,28.7919600738847,292975.83868391,0.0,1.0
2016-01-28,34.84,35.11,34.31,34.56,164923,28.521805202563,28.7428410063716,28.087920106198,28.2925828875023,201457.000326321,0.0,1.0
2016-01-29,34.94,35.36,33.84,34.94,567292,28.6036703150847,28.9475037876759,27.703154077346,28.6036703150847,692959.409112855,0.0,1.0
2016-02-01,35.05,35.38,34.74,34.82,464681,28.6937219388586,28.9638768101803,28.4399400900413,28.5054321800587,567617.860265913,0.0,1.0
2016-02-02,34.29,35.16,34.24,34.85,618892,28.0715470836936,28.7837735626325,28.0306145274328,28.5299917138152,755989.9216359,0.0,1.0
2016-02-03,35.27,35.4,34.31,34.66,764951,28.8738251864064,28.9802498326846,28.087920106198,28.374448000024,934404.139244492,0.0,1.0
2016-02-04,37.88,38.07,34.145,35.22,863129,31.010504623223,31.1660483370142,27.9528426705372,28.8328926301455,1054330.68301363,0.0,1.0
2016-02-05,37.59,38.0,36.91,37.48,424805,30.77309579691,31.108742758249,30.2164130317624,30.6830441731361,518908.466518452,0.0,1.0
2016-02-08,38.16,38.35,36.28,37.12,418366,31.2397269382837,31.395270652075,29.7006628228756,30.388329768058,511043.089190238,0.0,1.0
2016-02-09,37.46,38.63,37.28,37.64,269587,30.6666711506318,31.6244929671358,30.5193139480927,30.8140283531709,329306.332937018,0.0,1.0
2016-02-10,37.27,38.16,37.26,37.48,742675,30.5111274368405,31.2397269382837,30.5029409255884,30.6830441731361,907193.524962258,0.0,1.0
2016-02-11,37.29,37.52,36.1701,36.77,202497,30.5275004593449,30.7157902181448,29.6106930642143,30.101801874232,247354.451441454,0.0,1.0
2016-02-12,37.44,37.95,37.19,37.63,342579,30.6502981281274,31.0678102019882,30.4456353468232,30.8058418419187,418467.634682796,0.0,1.0
2016-02-16,37.63,38.31,37.34,37.84,478555,30.8058418419187,31.3625246070663,30.5684330156057,30.9777585782143,584565.250396624,0.0,1.0
2016-02-17,37.98,38.2,37.79,37.79,309727,31.0923697357447,31.2724729832924,30.9368260219534,30.9368260219534,378338.208376456,0.0,1.0
2016-02-18,37.89,38.2,37.835,38.2,283030,31.0186911344751,31.2724729832924,30.9736653225882,31.2724729832924,345727.247275144,0.0,1.0
2016-02-19,37.6,38.06,36.56,37.81,261938,30.7812823081622,31.157861825762,29.9298851379364,30.9531990444578,319962.914520569,0.0,1.0
2016-02-22,38.02,38.27,37.61,37.61,314591,31.1251157807533,31.3297785620576,30.7894688194143,30.7894688194143,384279.689246847,0.0,1.0
2016-02-23,37.9,38.315,37.71,38.07,187431,31.0268776457273,31.3666178626924,30.8713339319361,31.1660483370142,228951.007610598,0.0,1.0
2016-02-24,38.13,38.3,37.25,37.41,306505,31.2151674045272,31.3543380958141,30.4947544143362,30.6257385943709,374402.465908448,0.0,1.0
2016-02-25,39.2,39.2,37.96,38.25,268914,32.0911241085095,32.0911241085095,31.0759967132403,31.3134055395533,328484.248926785,0.0,1.0
2016-02-26,38.58,39.43,38.54,39.35,138775,31.5835604108749,32.2794138673094,31.5508143658662,32.2139217772921,169516.654561736,0.0,1.0
2016-02-29,37.96,38.77,36.69,38.26,252388,31.0759967132403,31.7391041246662,30.0363097842146,31.3215920508054,308297.383617564,0.0,1.0
2016-03-01,38.5,38.55,38.09,38.1,232244,31.5180683208575,31.5590008771184,31.1824213595185,31.1906078707707,283691.053302366,0.0,1.0
2016-03-02,38.4,38.5,37.3,38.44,529127,31.4362032083358,31.5180683208575,30.535686970597,31.4689492533445,646340.038755451,0.0,1.0
2016-03-03,38.25,38.59,38.14,38.51,208203,31.3134055395533,31.5917469221271,31.2233539157794,31.5262548321097,254324.453465805,0.0,1.0
2016-03-04,38.47,38.71,38.09,38.34,167652,31.493508787101,31.6899850571531,31.1824213595185,31.3870841408228,204790.532664991,0.0,1.0
2016-03-07,38.34,38.5063,38.01,38.28,126804,31.3870841408228,31.5232258229464,31.1169292695012,31.3379650733098,154893.819960702,0.0,1.0
2016-03-08,38.4,38.6,38.19,38.34,136312,31.4362032083358,31.5999334333793,31.2642864720402,31.3870841408228,166508.046958165,0.0,1.0
2016-03-09,40.9,41.13,37.585,38.39,1803279,33.4828310213785,33.6711207801785,30.7690025412839,31.4280166970837,2202744.17814039,0.0,1.0
2016-03-10,36.5,41.05,35.51,41.0,3148514,29.8807660704234,33.6056286901611,29.0703014564585,33.5646961339002,3845977.73461206,0.0,1.0
2016-03-11,37.59,39.12,36.74,36.74,1553635,30.77309579691,32.0256320184921,30.0772423404755,30.0772423404755,1897798.6496849,0.0,1.0
2016-03-14,39.29,39.35,37.435,37.61,641513,32.3162531679442,32.3656035163809,30.7905048954439,30.9344434117175,779949.508348385,0.185,1.0
2016-03-15,39.44,39.76,39.0,39.0,569012,32.4396290390359,32.7028308973648,32.0777264838336,32.0777264838336,691803.018246443,0.0,1.0
2016-03-16,40.42,40.5,39.32,39.55,387442,33.2456847301681,33.3114851947503,32.3409283421625,32.5301046778364,471050.777479981,0.0,1.0
2016-03-17,42.29,42.54,40.86,40.86,487651,34.7837705897776,34.989397041597,33.6075872853703,33.6075872853703,592884.567725981,0.0,1.0
2016-03-18,42.39,42.59,42.23,42.55,498922,34.8660211705053,35.0305223319609,34.7344202413409,34.9976220996698,606587.814438979,0.0,1.0
2016-03-21,42.21,42.6,42.12,42.52,394831,34.7179701251953,35.0387473900337,34.6439446025403,34.9729469254514,480034.300677775,0.0,1.0
2016-03-22,42.31,42.4,42.01,42.18,421276,34.8002207059231,34.8742462285781,34.5534689637398,34.693294950977,512186.049353597,0.0,1.0
2016-03-23,42.24,42.53,42.07,42.44,468880,34.7426452994137,34.9811719835242,34.6028193121764,34.9071464608692,570062.844360738,0.0,1.0
2016-03-24,42.24,42.3216,41.91,41.91,513292,34.7426452994137,34.8097617732875,34.471218383012,34.471218383012,624058.815704683,0.0,1.0
2016-03-28,43.4,43.58,42.13,42.21,385577,35.6967520358559,35.8448030811659,34.6521696606131,34.7179701251953,468783.316285788,0.0,1.0
2016-03-29,44.31,44.53,42.23,43.43,562804,36.4452323204787,36.6261835980798,34.7344202413409,35.7214272100742,684255.351172157,0.0,1.0
2016-03-30,44.97,45.09,44.38,44.41,455255,36.988086153282,37.0867868501554,36.5028077269881,36.5274829012065,553497.611775824,0.0,1.0
2016-03-31,45.16,45.96,44.78,44.78,480583,37.1443622566648,37.802366902487,36.8318100498992,36.8318100498992,584291.315328905,0.0,1.0
2016-04-01,45.84,45.93,44.97,45.16,437627,37.7036662056137,37.7776917282687,36.988086153282,37.1443622566648,532065.544252382,0.0,1.0
2016-04-04,45.33,45.99,44.89,45.75,524981,37.284188243902,37.8270420767054,36.9222856886998,37.6296406829587,638270.265516433,0.0,1.0
2016-04-05,45.17,45.78,44.88,45.24,389613,37.1525873147376,37.654315857177,36.914060630627,37.210162721247,473690.272521584,0.0,1.0
2016-04-06,45.7,45.71,45.0901,45.24,493914,37.5885153925948,37.5967404506676,37.0868691007361,37.210162721247,600499.103629052,0.0,1.0
2016-04-07,45.64,46.54,45.38,45.38,560992,37.5391650441581,38.2794202707081,37.3253135342659,37.3253135342659,682052.327212975,0.0,1.0
2016-04-08,45.39,46.17,44.9,45.95,276913,37.3335385923387,37.9750931220154,36.9305107467726,37.7941418444142,336669.963360487,0.0,1.0
2016-04-11,44.92,45.83,44.85,45.83,539147,36.9469608629181,37.6954411475409,36.8893854564087,37.6954411475409,655493.244217197,0.0,1.0
2016-04-12,44.76,45.4186,44.45,45.385,309945,36.8153599337537,37.3570622584268,36.5603831334976,37.3294260633023,376830.166130756,0.0,1.0
2016-04-13,45.83,45.84,44.92,45.21,308547,37.6954411475409,37.7036662056137,36.9469608629181,37.1854875470287,375130.482082778,0.0,1.0
2016-04-14,45.56,45.85,45.35,45.8,81244,37.4733645795759,37.7118912636865,37.3006383600476,37.6707659733226,98776.2022846866,0.0,1.0
2016-04-15,45.3,45.72,45.24,45.56,183192,37.2595130696837,37.6049655087404,37.210162721247,37.4733645795759,222724.263317123,0.0,1.0
2016-04-18,45.63,45.64,45.17,45.17,213268,37.5309399860854,37.5391650441581,37.1525873147376,37.1525873147376,259290.570489519,0.0,1.0
2016-04-19,45.82,46.08,45.47,45.73,199711,37.6872160894681,37.9010675993604,37.3993390569209,37.6131905668131,242808.012092918,0.0,1.0
2016-04-20,45.45,46.17,45.45,45.87,163419,37.3828889407754,37.9750931220154,37.3828889407754,37.728341379832,198684.311471139,0.0,1.0
2016-04-21,45.14,45.74,45.06,45.61,172074,37.1279121405192,37.6214156248859,37.062111675937,37.5144898699398,209207.033527832,0.0,1.0
2016-04-22,45.34,45.45,44.35,44.96,316285,37.2924133019748,37.3828889407754,36.4781325527698,36.9798610952092,384538.318394123,0.0,1.0
2016-04-25,45.21,45.5,45.02,45.15,148161,37.1854875470287,37.4240142311392,37.0292114436459,37.136137198592,180133.682569808,0.0,1.0
2016-04-26,45.2,45.87,44.94,45.39,253304,37.1772624889559,37.728341379832,36.9634109790637,37.3335385923387,307966.214656101,0.0,1.0
2016-04-27,45.28,45.7689,44.88,45.3,299859,37.2430629535381,37.6451860427162,36.914060630627,37.2595130696837,364567.638728815,0.0,1.0
2016-04-28,45.02,45.69,44.94,45.34,222329,37.0292114436459,37.580290334522,36.9634109790637,37.2924133019748,270306.906082321,0.0,1.0
2016-04-29,44.38,44.93,43.4,44.93,217861,36.5028077269881,36.9551859209909,35.6967520358559,36.9551859209909,264874.725591356,0.0,1.0
2016-05-02,45.08,45.34,44.46,44.5,235223,37.0785617920826,37.2924133019748,36.5686081915703,36.6015084238615,285983.391142864,0.0,1.0
2016-05-03,44.27,45.23,44.25,44.7,157381,36.4123320881876,37.2019376631742,36.395881972042,36.766009585317,191343.329867636,0.0,1.0
2016-05-04,44.02,44.4,43.95,44.05,161590,36.2067056363681,36.5192578431337,36.1491302298587,36.2313808105865,196460.618964878,0.0,1.0
2016-05-05,41.24,44.61,41.01,42.92,381533,33.9201394921359,36.691984062662,33.730963156462,35.3019492483626,463866.633674897,0.0,1.0
2016-05-06,42.04,42.08,41.13,41.13,320238,34.5781441379581,34.6110443702492,33.8296638533353,33.8296638533353,389344.3634883,0.0,1.0
2016-05-09,42.12,42.59,41.85,41.87,197171,34.6439446025403,35.0305223319609,34.4218680345753,34.4383181507209,239719.888000024,0.0,1.0
2016-05-10,42.72,42.74,42.22,42.34,161130,35.137448086907,35.1538982030526,34.7261951832681,34.8248958801414,195901.352396873,0.0,1.0
2016-05-11,42.11,43.3,41.97,42.72,198385,34.6357195444675,35.6145014551281,34.5205687314487,35.137448086907,241195.865420801,0.0,1.0
2016-05-12,42.06,42.47,41.7,42.35,189583,34.5945942541037,34.9318216350876,34.2984921634837,34.8331209382142,230494.421221724,0.0,1.0
2016-05-13,41.71,42.21,41.62,42.15,141336,34.3067172215564,34.7179701251953,34.2326916989014,34.6686197767587,171835.868816263,0.0,1.0
2016-05-16,42.32,42.35,41.73,41.94,271937,34.8084457639959,34.8331209382142,34.323167337702,34.4958935572303,330620.158050943,0.0,1.0
2016-05-17,40.99,42.25,40.81,42.25,416339,33.7145130403164,34.7508703574864,33.5664619950064,34.7508703574864,506183.660122645,0.0,1.0
2016-05-18,41.0,41.46,40.64,40.84,156829,33.7227380983892,34.101090769737,33.4266360077692,33.5911371692248,190672.209986031,0.0,1.0
2016-05-19,40.78,41.13,39.88,40.94,204426,33.5417868207881,33.8296638533353,32.8015315942381,33.6733877499525,248540.494414964,0.0,1.0
2016-05-20,41.62,41.64,40.69,41.05,190020,34.2326916989014,34.249141815047,33.4677612981331,33.7638633887531,231025.724461328,0.0,1.0
2016-05-23,41.47,41.98,41.44,41.71,130302,34.1093158278098,34.5287937895214,34.0846406535914,34.3067172215564,158420.765965477,0.0,1.0
2016-05-24,42.44,42.66,41.79,41.79,189399,34.9071464608692,35.0880977384703,34.3725176861387,34.3725176861387,230270.714594522,0.0,1.0
2016-05-25,42.27,42.47,41.89,42.41,249934,34.767320473632,34.9318216350876,34.4547682668664,34.8824712866509,303868.979147025,0.0,1.0
2016-05-26,42.43,42.885,42.23,42.47,60688,34.8989214027964,35.2731615451078,34.7344202413409,34.9318216350876,73784.2814762083,0.0,1.0
2016-05-27,42.64,42.96,41.86,42.57,125106,35.0716476223248,35.3348494806537,34.4300930926481,35.0140722158153,152103.4853408,0.0,1.0
2016-05-31,42.51,42.985,42.16,42.69,208803,34.9647218673787,35.3554121258356,34.6768448348314,35.1127729126887,253862.037389215,0.0,1.0
2016-06-01,42.57,42.8,42.02,42.27,179009,35.0140722158153,35.2032485514892,34.5616940218125,34.767320473632,217638.584938943,0.0,1.0
2016-06-02,42.69,42.7,41.95,42.44,193599,35.1127729126887,35.1209979707614,34.5041186153031,34.9071464608692,235377.06151978,0.0,1.0
2016-06-03,42.48,42.72,42.22,42.72,87254,34.9400466931603,35.137448086907,34.7261951832681,35.137448086907,106083.141575354,0.0,1.0
2016-06-06,42.5,42.72,42.19,42.5,115226,34.9564968093059,35.137448086907,34.7015200090498,34.9564968093059,140091.412097574,0.0,1.0
2016-06-07,42.93,43.09,42.32,42.51,109890,35.3101743064353,35.4417752355998,34.8084457639959,34.9647218673787,133603.919908722,0.0,1.0
2016-06-08,43.25,43.34,42.4501,43.01,109352,35.5733761647642,35.6474016874192,34.9154537695227,35.3759747710176,132949.821183534,0.0,1.0
2016-06-09,43.09,43.27,42.79,43.14,88310,35.4417752355998,35.5898262809098,35.1950234934164,35.4829005259637,107367.02308799,0.0,1.0
2016-06-10,42.19,42.76,42.095,42.76,139286,34.7015200090498,35.1703483191981,34.6233819573584,35.1703483191981,169343.485197982,0.0,1.0
2016-06-13,41.55,42.1,41.47,42.02,115910,34.3272798667384,34.7816722596796,34.2611864277651,34.7155788207063,140298.343436951,0.185,1.0
2016-06-14,41.9,41.99,41.28,41.51,97652,34.6164386622464,34.6907937810913,34.1042145102036,34.2942331472518,118198.721709129,0.0,1.0
2016-06-15,41.3,42.06,41.29,42.06,274027,34.1207378699469,34.7486255401929,34.1124761900753,34.7486255401929,331684.359908528,0.0,1.0
2016-06-16,41.28,41.49,40.41,41.18,330389,34.1042145102036,34.2777097875084,33.3854483613694,34.021597711487,399905.35234053,0.0,1.0
2016-06-17,40.38,41.41,40.15,41.41,327929,33.3606633217544,34.2116163485352,33.1706446847063,34.2116163485352,396927.749675921,0.0,1.0
2016-06-20,40.94,41.62,40.47,40.89,330485,33.8233173945673,34.38511162584,33.4350184405993,33.782008995209,400021.551468905,0.0,1.0
2016-06-21,40.69,41.15,40.48,41.15,234906,33.6167753977758,33.9968126718721,33.443280120471,33.9968126718721,284332.004688124,0.0,1.0
2016-06-22,40.8,41.3,40.78,40.86,159959,33.707653876364,34.1207378699469,33.6911305166207,33.757223955594,193615.587247272,0.0,1.0
2016-06-23,41.15,41.32,40.98,41.0,141500,33.9968126718721,34.1372612296903,33.8563641140539,33.8728874737972,171272.673594414,0.0,1.0
2016-06-24,40.06,40.27,39.36,39.79,182639,33.0962895658614,33.2697848431662,32.5179719748453,32.8732242093266,221067.631325867,0.0,1.0
2016-06-27,38.65,39.69,38.47,39.69,205869,31.9313927039576,32.79060741061,31.7826824662678,32.79060741061,249185.399577445,0.0,1.0
2016-06-28,39.18,39.9599,38.76,39.01,146669,32.3692617371555,33.0135901503461,32.0222711825458,32.2288131793373,177529.270412856,0.0,1.0
2016-06-29,39.45,39.6,39.15,39.6,178094,32.5923270936902,32.7162522917651,32.3444766975405,32.7162522917651,215566.328841864,0.0,1.0
2016-06-30,40.31,40.32,39.31,39.54,186823,33.3028315626528,33.3110932425245,32.476663575487,32.6666822125352,226131.976670879,0.0,1.0
2016-07-01,40.35,40.68,40.14,40.29,96514,33.3358782821394,33.6085137179042,33.1623830048346,33.2863082029095,116821.27787485,0.0,1.0
2016-07-05,39.9,40.33,39.65,40.12,131897,32.9641026879148,33.3193549223961,32.7575606911234,33.1458596450913,159649.129534152,0.0,1.0
2016-07-06,39.78,39.81,39.41,39.7,128409,32.8649625294549,32.8897475690699,32.5592803742036,32.7988690904817,155427.22786986,0.0,1.0
2016-07-07,39.54,40.13,39.38,39.89,94390,32.6666822125352,33.154121324963,32.5344953345886,32.9558410080432,114250.372159553,0.0,1.0
2016-07-08,40.96,40.99,39.84,39.84,173114,33.8398407543106,33.8646257939255,32.9145326086849,32.9145326086849,209538.49905741,0.0,1.0
2016-07-11,41.43,41.98,40.625,40.93,163942,34.2281397082785,34.6825321012197,33.56307447861,33.8150557146956,198436.640667247,0.0,1.0
2016-07-12,41.63,41.94,41.0458,41.74,188682,34.3933733057116,34.649485381733,33.9107259676094,34.4842517842999,228382.124375557,0.0,1.0
2016-07-13,41.84,42.1,41.62,41.77,124009,34.5668685830165,34.7816722596796,34.38511162584,34.5090368239149,150101.434486005,0.0,1.0
2016-07-14,41.68,42.37,41.57,42.16,61682,34.4346817050699,35.0047376162143,34.3438032264817,34.8312423389095,74660.3607961179,0.0,1.0
2016-07-15,41.57,42.485,41.06,41.86,98495,34.3438032264817,35.0997469347384,33.9224575530272,34.5833919427598,119219.095305172,0.0,1.0
2016-07-18,41.38,41.71,41.35,41.56,80825,34.1868313089202,34.4594667446849,34.1620462693052,34.33554154661,97831.193238647,0.0,1.0
2016-07-19,41.2,41.58,40.96,41.48,117079,34.0381210712304,34.3520649063534,33.8398407543106,34.2694481076368,141713.309906434,0.0,1.0
2016-07-20,41.58,41.6,40.85,41.45,66983,34.3520649063534,34.3685882660967,33.7489622757223,34.2446630680218,81076.7314160753,0.0,1.0
2016-07-21,41.09,41.73,40.95,41.54,105191,33.9472425926421,34.4759901044282,33.8315790744389,34.3190181868667,127323.984509329,0.0,1.0
2016-07-22,41.25,41.515,41.03,41.17,154514,34.0794294705887,34.2983639871876,33.8976725134122,34.0133360316154,187024.917934751,0.0,1.0
2016-07-25,41.22,41.38,40.88,41.23,89651,34.0546444309737,34.1868313089202,33.7737473153373,34.0629061108453,108514.250603624,0.0,1.0
2016-07-26,41.49,41.57,40.86,41.24,370157,34.2777097875084,34.3438032264817,33.757223955594,34.071167790717,448040.841269878,0.0,1.0
2016-07-27,40.95,41.72,40.88,41.72,190636,33.8315790744389,34.4677284245566,33.7737473153373,34.4677284245566,230747.260801023,0.0,1.0
2016-07-28,40.88,42.595,40.51,41.08,100708,33.7737473153373,35.1906254133266,33.468065160086,33.9389809127705,121897.727295734,0.0,1.0
2016-07-29,40.26,42.585,39.9104,40.8,226116,33.2615231632945,35.182363733455,32.9726948349814,33.707653876364,273692.521996287,0.0,1.0
2016-08-01,40.74,40.82,40.03,40.33,110256,33.6580837971341,33.7241772361074,33.0715045262464,33.3193549223961,133454.698938698,0.0,1.0
2016-08-02,40.15,42.64,40.15,40.74,194232,33.1706446847063,35.2278029727491,33.1706446847063,33.6580837971341,235099.886484737,0.0,1.0
2016-08-03,40.4,40.4,39.65,40.2,148573,33.3771866814977,33.3771866814977,32.7575606911234,33.2119530840646,179833.886458961,0.0,1.0
2016-08-04,41.61,42.979,41.011,41.29,198769,34.3768499459683,35.5078739203983,33.881975321656,34.1124761900753,240591.505708044,0.0,1.0
2016-08-05,41.17,41.45,39.76,40.34,225802,34.0133360316154,34.2446630680218,32.8484391697116,33.3276166022678,273312.454013894,0.0,1.0
2016-08-08,40.81,41.34,40.7,41.3,128462,33.7159155562357,34.1537845894336,33.6250370776475,34.1207378699469,155491.379471984,0.0,1.0
2016-08-09,40.74,40.935,40.011,40.8,186665,33.6580837971341,33.8191865546314,33.0558073344902,33.707653876364,225940.732272095,0.0,1.0
2016-08-10,40.86,41.16,40.67,40.88,142588,33.757223955594,34.0050743517437,33.6002520380325,33.7737473153373,172589.597049331,0.0,1.0
2016-08-11,40.88,41.05,40.62,41.05,143289,33.7737473153373,33.9141958731555,33.5589436386742,33.9141958731555,173438.092767986,0.0,1.0
2016-08-12,40.33,40.835,40.17,40.82,132292,33.3193549223961,33.7365697559149,33.1871680444496,33.7241772361074,160127.240531112,0.0,1.0
2016-08-15,40.7,40.735,40.14,40.31,107543,33.6250370776475,33.6539529571983,33.1623830048346,33.3028315626528,130170.863154517,0.0,1.0
2016-08-16,40.52,40.94,40.48,40.52,409173,33.4763268399576,33.8233173945673,33.443280120471,33.4763268399576,495266.103693621,0.0,1.0
2016-08-17,41.09,41.2,40.32,40.58,250829,33.9472425926421,34.0381210712304,33.3110932425245,33.5258969191876,303605.324699742,0.0,1.0
2016-08-18,42.2,42.33,41.0,41.1,347533,34.8642890583961,34.9716908967277,33.8728874737972,33.9555042725138,420656.580016168,0.0,1.0
2016-08-19,42.37,42.57,42.12,42.21,167775,35.0047376162143,35.1699712136475,34.7981956194229,34.8725507382678,203076.132949137,0.0,1.0
2016-08-22,42.83,42.89,42.2,42.2,228257,35.3847748903106,35.4343449695405,34.8642890583961,34.8642890583961,276284.004640567,0.0,1.0
2016-08-23,43.08,43.32,42.84,42.94,142439,35.591316887102,35.7895972040218,35.3930365701823,35.4756533688988,172409.246318833,0.0,1.0
2016-08-24,43.1,43.49,42.9,43.09,144098,35.6078402468454,35.93004576184,35.4426066494122,35.5995785669737,174417.312506063,0.0,1.0
2016-08-25,43.43,43.59,42.86,43.08,142870,35.8804756826101,36.0126625605566,35.4095599299256,35.591316887102,172930.931988933,0.0,1.0
2016-08-26,43.48,44.355,43.1,43.5,106042,35.9217840819683,36.6446810707384,35.6078402468454,35.9383074417117,128354.04136607,0.0,1.0
2016-08-29,43.38,43.98,43.25,43.47,111614,35.8391672832518,36.3348680755512,35.7317654449202,35.9135224020967,135098.432442169,0.0,1.0
2016-08-30,43.71,43.78,43.21,43.42,147778,36.1118027190165,36.1696344781181,35.6987187254336,35.8722140027384,178871.612427105,0.0,1.0
2016-08-31,43.72,43.93,43.5,43.77,210923,36.1200643988881,36.293559676193,35.9383074417117,36.1613727982464,255302.799523355,0.0,1.0
2016-09-01,44.42,44.45,43.64,43.85,223323,36.6983819899042,36.7231670295192,36.0539709599149,36.2274662372197,270311.853605127,0.0,1.0
2016-09-02,44.59,44.69,44.14,44.44,135478,36.8388305477224,36.921447346439,36.4670549534978,36.7149053496475,163983.599104057,0.0,1.0
2016-09-06,44.16,44.61,43.96,44.61,90512,36.4835783132411,36.8553539074657,36.3183447158079,36.8553539074657,109556.411536238,0.0,1.0
2016-09-07,44.62,44.7599,43.95,44.22,239110,36.8636155873373,36.9791964887418,36.3100830359363,36.533148392471,289420.55818488,0.0,1.0
2016-09-08,44.05,44.61,43.88,44.61,85633,36.3926998346528,36.8553539074657,36.2522512768347,36.8553539074657,103650.832918096,0.0,1.0
2016-09-09,42.82,43.72,42.45,43.72,221636,35.3765132104389,36.1200643988881,35.0708310551876,36.1200643988881,268269.896005454,0.0,1.0
2016-09-12,43.09,43.19,42.49,42.56,128860,35.7524196445994,35.835391145283,35.2545906404973,35.3126706909758,155306.338849118,0.185,1.0
2016-09-13,41.79,42.91,41.78,42.91,151214,34.6737901357115,35.6030709433687,34.6654929856431,35.6030709433687,182248.119841149,0.0,1.0
2016-09-14,42.44,42.63,41.84,41.92,165189,35.2131048901554,35.3707507414544,34.7152758860533,34.7816530866003,199091.25258534,0.0,1.0
2016-09-15,43.0,43.11,42.17,42.35,132926,35.6777452939841,35.7690139447361,34.9890818383095,35.1384305395401,160206.816683671,0.0,1.0
2016-09-16,42.64,43.1199,42.3,43.08,244247,35.3790478915228,35.7772281233038,35.0969447891983,35.744122494531,294374.571976412,0.0,1.0
2016-09-19,42.37,42.93,42.12,42.71,162996,35.1550248396768,35.6196652435055,34.9475960879676,35.4371279420014,196448.176370098,0.0,1.0
2016-09-20,42.84,43.45,42.6,42.6,144718,35.5449908928902,36.0511170470606,35.3458592912493,35.3458592912493,174418.925543742,0.0,1.0
2016-09-21,43.735,43.79,42.87,42.94,129862,36.2875858240091,36.3332201493852,35.5698823430953,35.6279623935738,156513.982427628,0.0,1.0
2016-09-22,44.12,44.29,43.4,43.83,256075,36.6070261016413,36.7480776528036,36.0096312967188,36.3664087496586,308630.069228526,0.0,1.0
2016-09-23,42.3,44.04,42.07,44.04,243496,35.0969447891983,36.5406489010944,34.9061103376258,36.5406489010944,293469.441909085,0.0,1.0
2016-09-26,41.63,42.1,41.59,42.1,165211,34.5410357346176,34.9310017878309,34.5078471343441,34.9310017878309,199117.76771381,0.0,1.0
2016-09-27,41.46,41.74,40.56,41.62,233954,34.3999841834553,34.6323043853696,33.6532406773022,34.5327385845492,281969.107551657,0.0,1.0
2016-09-28,42.57,42.59,41.37,41.47,250550,35.3209678410442,35.337562141181,34.32530983284,34.4082813335237,301971.156283148,0.0,1.0
2016-09-29,41.42,42.5499,41.41,42.41,193529,34.3667955831818,35.3042905694068,34.3584984331135,35.1882134399503,233247.558987513,0.0,1.0
2016-09-30,41.33,41.71,41.29,41.71,177347,34.2921212325665,34.6074129351645,34.2589326322931,34.6074129351645,213744.476764508,0.0,1.0
2016-10-03,41.5,41.51,40.87,41.31,367764,34.4331727837288,34.4414699337972,33.9104523294216,34.2755269324298,443241.350306588,0.0,1.0
2016-10-04,40.96,41.55,40.77,41.49,103195,33.9851266800369,34.4746585340706,33.8274808287379,34.4248756336604,124374.031022309,0.0,1.0
2016-10-05,41.1,41.21,40.93,40.98,200708,34.1012867809941,34.1925554317461,33.9602352298318,34.0017209801736,241899.92750061,0.0,1.0
2016-10-06,41.14,41.17,40.81,41.07,120900,34.1344753812675,34.1593668314726,33.8606694290114,34.076395330789,145712.683275325,0.0,1.0
2016-10-07,40.47,41.04,40.2,41.04,136740,33.5785663266868,34.0515038805838,33.3545432748409,34.0515038805838,164803.575773928,0.0,1.0
2016-10-10,40.64,40.89,40.517,40.63,116953,33.7196178778491,33.9270466295583,33.6175629320082,33.7113207277807,140955.628181134,0.0,1.0
2016-10-11,40.0,40.5,39.74,40.44,149170,33.1886002734735,33.603457776892,32.972874371696,33.5536748764817,179784.623359638,0.0,1.0
2016-10-12,40.33,40.35,39.8,39.89,119235,33.4624062257297,33.4790005258664,33.0226572721062,33.0973316227215,143705.970143369,0.0,1.0
2016-10-13,39.89,40.24,39.63,40.12,162947,33.0973316227215,33.3877318751144,32.8816057209439,33.288166074294,196389.119947596,0.0,1.0
2016-10-14,39.75,40.43,39.74,40.11,57645,32.9811715217643,33.5453777264134,32.972874371696,33.2798689242256,69475.6627577013,0.0,1.0
2016-10-17,39.94,40.09,39.63,39.63,160599,33.1388173730633,33.2632746240889,32.8816057209439,32.8816057209439,193559.232599949,0.0,1.0
2016-10-18,39.46,40.41,39.46,40.41,200980,32.7405541697816,33.5287834262766,32.7405541697816,33.5287834262766,242227.750907153,0.0,1.0
2016-10-19,39.53,39.89,39.35,39.63,107493,32.7986342202602,33.0973316227215,32.6492855190296,32.8816057209439,129554.122938912,0.0,1.0
2016-10-20,38.5,39.37,38.4,39.37,178788,31.9440277632183,32.6658798191663,31.8610562625346,32.6658798191663,215481.217679311,0.0,1.0
2016-10-21,38.64,38.79,37.971,38.36,141300,32.0601878641754,32.184645115201,31.5051085246016,31.8278676622611,170299.43876595,0.0,1.0
2016-10-24,38.92,39.355,38.86,38.95,88919,32.2925080660898,32.6534340940638,32.2427251656795,32.3173995162949,107168.12311132,0.0,1.0
2016-10-25,38.69,38.94,38.5,38.8,168386,32.1016736145173,32.3091023662265,31.9440277632183,32.1929422652693,202944.382845317,0.0,1.0
2016-10-26,38.26,39.1,38.24,38.5,120099,31.7448961615774,32.4418567673204,31.7283018614407,31.9440277632183,144747.291552384,0.0,1.0
2016-10-27,37.69,38.38,37.53,38.37,148835,31.2719586076804,31.8444619623979,31.1392042065865,31.8361648123295,179380.870267022,0.0,1.0
2016-10-28,37.68,38.23,37.6,37.72,110390,31.2636614576121,31.7200047113723,31.1972842570651,31.2968500578855,133045.683265203,0.0,1.0
2016-10-31,38.03,38.1,37.54,37.86,133972,31.554061710005,31.6121417604835,31.1475013566549,31.4130101588427,161467.490519121,0.0,1.0
2016-11-01,37.24,38.15,37.2,38.01,169769,30.8985868546039,31.6536275108254,30.8653982543304,31.5374674098682,204611.220239608,0.0,1.0
2016-11-02,36.59,37.29,36.33,37.14,207243,30.3592721001599,30.9400726049457,30.1435461983823,30.8156153539202,249776.125889397,0.0,1.0
2016-11-03,41.74,43.12,38.46,39.0,558554,34.6323043853696,35.7773110948045,31.9108391629448,32.3588852666367,673187.775799551,0.0,1.0
2016-11-04,39.45,41.66,38.524,41.66,305582,32.7322570197133,34.5659271848227,31.9639409233824,34.5659271848227,368297.544918447,0.0,1.0
2016-11-07,39.6,40.39,39.43,39.89,255202,32.8567142707388,33.5121891261399,32.7156627195765,33.0973316227215,307577.9007215,0.0,1.0
2016-11-08,39.93,40.23,39.42,39.67,128801,33.130520222995,33.379434725046,32.7073655695082,32.9147943212174,155235.230095493,0.0,1.0
2016-11-09,40.88,40.94,38.511,39.57,191260,33.91874947949,33.9685323799002,31.9531546282935,32.8318228205337,230512.885055736,0.0,1.0
2016-11-10,40.53,41.39,40.03,41.32,247599,33.6283492270971,34.3419041329767,33.2134917236786,34.2838240824982,298414.513368793,0.0,1.0
2016-11-11,41.79,41.84,40.19,40.69,296477,34.6737901357115,34.7152758860533,33.3462461247725,33.761103628191,357323.897431087,0.0,1.0
2016-11-14,41.45,42.24,41.23,42.15,147226,34.391687033387,35.0471618887881,34.2091497318828,34.9724875381727,177441.650189354,0.0,1.0
2016-11-15,41.39,41.54,40.72,41.25,106997,34.3419041329767,34.4663613840023,33.7859950783961,34.2257440320196,128956.327315219,0.0,1.0
2016-11-16,41.5,41.85,40.64,41.39,249988,34.4331727837288,34.7235730361217,33.7196178778491,34.3419041329767,301293.815274043,0.0,1.0
2016-11-17,41.74,42.01,41.41,41.51,152749,34.6323043853696,34.8563274372156,34.3584984331135,34.4414699337972,184098.152668508,0.0,1.0
2016-11-18,42.23,42.26,41.02,41.76,169708,35.0388647387197,35.0637561889248,34.0349095804471,34.6488986855064,204537.701019758,0.0,1.0
2016-11-21,42.78,42.78,42.09,42.14,101304,35.4952079924799,35.4952079924799,34.9227046377625,34.9641903881044,122094.935206977,0.0,1.0
2016-11-22,43.69,43.91,42.72,42.98,163507,36.2502486487015,36.4327859502056,35.4454250920697,35.6611509938473,197064.050490475,0.0,1.0
2016-11-23,44.16,44.28,43.004,43.6,122722,36.6402147019148,36.7397805027352,35.6810641540114,36.1755742980862,147908.618005909,0.0,1.0
2016-11-25,44.23,44.36,43.87,44.32,54498,36.6982947523934,36.8061577032822,36.3995973499321,36.7729691030087,65682.7941533385,0.0,1.0
2016-11-28,44.35,44.43,43.53,44.23,163124,36.7978605532138,36.8642377537607,36.1174942476076,36.6982947523934,196602.44620847,0.0,1.0
2016-11-29,44.5,44.67,41.52,44.4,235355,36.9223178042393,37.0633693554016,34.4497670838655,36.8393463035556,283657.639141969,0.0,1.0
2016-11-30,44.5,44.79,44.06,44.79,426280,36.9223178042393,37.162935156222,36.5572432012311,37.162935156222,513766.77110509,0.0,1.0
2016-12-01,44.6,44.97,43.095,44.82,516121,37.005289304923,37.3122838574526,35.7565682196336,37.1878266064271,622046.119145937,0.0,1.0
2016-12-02,44.27,44.56,42.77,44.56,165464,36.7314833526668,36.9721007046495,35.4869108424116,36.9721007046495,199422.691691219,0.0,1.0
2016-12-05,45.25,45.32,43.9,44.55,184338,37.6981013356318,37.7564188404604,36.5734065996516,37.1149262873457,221265.639500945,0.185,1.0
2016-12-06,46.45,46.52,45.06,45.45,225750,38.6978299898364,38.756147494665,37.5398109653827,37.8647227779992,270973.527527359,0.0,1.0
2016-12-07,46.84,47.04,46.07,46.54,169954,39.0227418024528,39.1893632448203,38.3812492493382,38.7728096389017,204000.154584208,0.0,1.0
2016-12-08,47.88,47.98,46.62,47.09,204160,39.8891733027635,39.9724840239472,38.8394582158487,39.2310186054121,245058.495592406,0.0,1.0
2016-12-09,48.16,48.19,46.272,47.6,162844,40.1224433220779,40.147436538433,38.5495369061293,39.6559032834491,195465.838833512,0.0,1.0
2016-12-12,47.71,48.6,47.2,47.91,145515,39.7475450767512,40.4890104952863,39.3226603987142,39.9141665191186,174665.394720459,0.0,1.0
2016-12-13,48.31,48.41,47.91,48.03,156665,40.2474094038535,40.3307201250372,39.9141665191186,40.0141393845391,188049.026312619,0.0,1.0
2016-12-14,47.96,48.44,47.44,48.06,138994,39.9558218797105,40.3557133413923,39.5226061295551,40.0391326008942,166838.070809027,0.0,1.0
2016-12-15,48.66,48.98,47.52,48.04,237849,40.5389969279965,40.8055912357844,39.5892547065021,40.0224704566574,285496.268211982,0.0,1.0
2016-12-16,49.02,49.45,48.1,48.86,386788,40.8389155242579,41.1971516253479,40.0724568893677,40.7056183703639,464271.578140652,0.0,1.0
2016-12-19,49.11,49.63,49.0,49.31,191687,40.9138951733232,41.3471109234785,40.8222533800211,41.0805166156906,230086.833094737,0.0,1.0
2016-12-20,49.53,49.63,48.385,49.32,95932,41.2638002022948,41.3471109234785,40.3098924447413,41.088847687809,115149.645372114,0.0,1.0
2016-12-21,49.4,49.85,48.72,49.47,160871,41.155496264756,41.5303945100827,40.5889833607067,41.2138137695846,193097.596220837,0.0,1.0
2016-12-22,48.72,49.62,48.6,49.62,97752,40.5889833607067,41.3387798513602,40.4890104952863,41.3387798513602,117334.238152179,0.0,1.0
2016-12-23,48.9,48.96,48.5,48.58,67341,40.7389426588374,40.7889290915476,40.4056997741025,40.4723483510495,80831.1331881281,0.0,1.0
2016-12-27,49.18,49.5527,48.57,49.01,60019,40.9722126781518,41.2827117360035,40.4640172789311,40.8305844521395,72042.348388326,0.0,1.0
2016-12-28,48.57,49.56,48.43,49.28,90172,40.4640172789311,41.2887934186499,40.3473822692739,41.0555233993355,108235.769320917,0.0,1.0
2016-12-29,48.79,49.31,48.31,48.64,81802,40.6473008655353,41.0805166156906,40.2474094038535,40.5223347837597,98189.0431840225,0.0,1.0
2016-12-30,48.4,49.28,48.2,48.82,93978,40.3223890529188,41.0555233993355,40.1557676105514,40.6722940818904,112804.208947802,0.0,1.0
2017-01-03,48.58,48.96,46.85,48.86,162336,40.4723483510495,40.7889290915476,39.0310728745712,40.7056183703639,194856.073376219,0.0,1.0
2017-01-04,50.22,50.3,48.59,48.87,217104,41.8386441784625,41.9052927554094,40.4806794231679,40.7139494424823,260595.511496345,0.0,1.0
2017-01-05,49.98,51.34,49.0,50.11,176724,41.6386984476216,42.7717242557201,40.8222533800211,41.7470023851604,212126.35959577,0.0,1.0
2017-01-06,50.04,50.56,49.95,50.33,136165,41.6886848803318,42.1219006304871,41.6137052312664,41.9302859717646,163442.349394299,0.0,1.0
2017-01-09,50.18,50.53,49.74,50.01,259942,41.805319889989,42.096907414132,41.4387527167806,41.6636916639767,312015.063975711,0.0,1.0
2017-01-10,49.83,50.16,49.58,49.95,215762,41.513732365846,41.7886577457522,41.3054555628867,41.6137052312664,258984.674402472,0.0,1.0
2017-01-11,50.12,50.38,49.63,49.83,243111,41.7553334572788,41.9719413323564,41.3471109234785,41.513732365846,291812.382062918,0.0,1.0
2017-01-12,50.14,50.16,49.34,49.95,131517,41.7719956015155,41.7886577457522,41.1055098320458,41.6137052312664,157863.235525208,0.0,1.0
2017-01-13,50.62,50.935,49.98,50.1,160630,42.1718870631973,42.434315834926,41.6386984476216,41.738671313042,192808.317726334,0.0,1.0
2017-01-17,50.39,50.6,50.08,50.22,142097,41.9802724044748,42.1552249189606,41.7220091688053,41.8386441784625,170562.681466468,0.0,1.0
2017-01-18,49.81,50.69,49.05,50.5,145172,41.4970702216092,42.2302045680259,40.863908740613,42.0719141977769,174253.683004216,0.0,1.0
2017-01-19,49.76,49.97,49.6075,49.94,206444,41.4554148610174,41.6303673755032,41.3283660112122,41.6053741591481,247800.039498818,0.0,1.0
2017-01-20,49.59,50.15,49.46,49.7,144395,41.3137866350051,41.7803266736339,41.2054826974662,41.4054284283071,173321.029932727,0.0,1.0
2017-01-23,49.15,49.78,48.89,49.65,236524,40.9472194617967,41.4720770052541,40.730611586719,41.3637730677153,283905.836655066,0.0,1.0
2017-01-24,49.48,49.79,48.74,49.16,243547,41.222144841703,41.4804080773725,40.6056455049435,40.9555505339151,292335.724069572,0.0,1.0
2017-01-25,49.38,49.94,48.99,49.94,151795,41.1388341205192,41.6053741591481,40.8139223079028,41.6053741591481,182203.440137389,0.0,1.0
2017-01-26,49.18,49.55,48.97,49.23,160544,40.9722126781518,41.2804623465316,40.797260163666,41.0138680387437,192705.089715847,0.0,1.0
2017-01-27,49.24,49.42,48.805,49.23,274332,41.022199110862,41.1721584089927,40.6597974737129,41.0138680387437,329287.75084667,0.0,1.0
2017-01-30,48.47,48.99,48.08,48.99,295834,40.3807065577474,40.8139223079028,40.0557947451309,40.8139223079028,355097.154119729,0.0,1.0
2017-01-31,48.4,49.44,47.82,48.34,329199,40.3223890529188,41.1888205532295,39.8391868700533,40.2724026202086,395146.021211425,0.0,1.0
2017-02-01,48.24,48.99,47.69,48.63,323874,40.1890918990249,40.8139223079028,39.7308829325144,40.5140037116414,388754.286841178,0.0,1.0
2017-02-02,39.2,46.785,38.55,46.0,2091863,32.6578027040169,38.9769209058018,32.1162830163227,38.3229317445096,2510916.92675067,0.0,1.0
2017-02-03,40.39,40.68,39.301,39.47,851069,33.6492002861031,33.8908013775359,32.7419465324125,32.8827416512129,1021559.99600967,0.0,1.0
2017-02-06,39.31,40.63,39.17,40.05,470622,32.749444497319,33.8491460169441,32.6328094876618,33.3659438340785,564899.683153847,0.0,1.0
2017-02-07,39.07,39.53,38.9,39.02,781604,32.5494987664781,32.9327280839232,32.4078705404658,32.5078434058862,938179.371027659,0.0,1.0
2017-02-08,38.44,39.36,38.38,38.97,316970,32.0246412230207,32.7910998579109,31.9746547903104,32.4661880452944,380467.238185369,0.0,1.0
2017-02-09,39.74,39.75,38.04,38.14,488219,33.107680598409,33.1160116705273,31.6913983382858,31.7747090594695,586021.814555392,0.0,1.0
2017-02-10,39.33,39.98,38.79,39.77,260265,32.7661066415557,33.3076263292499,32.3162287471637,33.1326738147641,312402.769177888,0.0,1.0
2017-02-13,39.59,39.96,39.46,39.55,197346,32.9827145166334,33.2909641850131,32.8744105790946,32.9493902281599,236879.476249897,0.0,1.0
2017-02-14,39.2,39.59,39.09,39.58,288230,32.6578027040169,32.9827145166334,32.5661609107148,32.974383444515,345969.877471587,0.0,1.0
2017-02-15,39.57,39.65,38.88,39.18,330099,32.9660523723967,33.0327009493436,32.391208396229,32.6411405597802,396226.314344424,0.0,1.0
2017-02-16,40.11,40.25,39.51,39.69,336152,33.4159302667887,33.5325652764459,32.9160659396864,33.0660252378171,403491.885826698,0.0,1.0
2017-02-17,39.79,40.4,39.69,40.18,252830,33.1493359590008,33.6575313582215,33.0660252378171,33.4742477716173,303478.34757361,0.0,1.0
2017-02-21,39.99,40.12,39.4,39.97,265706,33.3159574013683,33.4242613389071,32.8244241463843,33.2992952571315,318933.741329721,0.0,1.0
2017-02-22,39.68,39.99,39.555,39.7,278112,33.0576941656987,33.3159574013683,32.9535557642191,33.0743563099355,333824.982005267,0.0,1.0
2017-02-23,39.87,40.0,39.07,39.89,404210,33.2159845359478,33.3242884734866,32.5494987664781,33.2326466801845,485183.652544115,0.0,1.0
2017-02-24,40.03,40.04,39.23,39.54,378135,33.3492816898418,33.3576127619601,32.682795920372,32.9410591560415,453885.159829714,0.0,1.0
2017-02-27,39.97,40.35,39.08,39.83,418770,33.2992952571315,33.6158759976296,32.5578298385964,33.1826602474743,502660.39478464,0.0,1.0
2017-02-28,39.41,40.165,39.015,39.78,402398,32.8327552185027,33.4617511634398,32.503677869827,33.1410048868825,483008.662369676,0.0,1.0
2017-03-01,39.72,40.41,39.16,39.86,292738,33.0910184541722,33.6658624303399,32.6244784155434,33.2076534638294,351380.945742211,0.0,1.0
2017-03-02,39.04,39.79,38.99,39.72,197506,32.524505550123,33.1493359590008,32.4828501895311,33.0910184541722,237071.52836243,0.0,1.0
2017-03-03,39.0,39.66,38.71,39.09,198480,32.4911812616495,33.041032021462,32.2495801702167,32.5661609107148,238240.645597476,0.0,1.0
2017-03-06,38.05,39.12,37.89,38.65,399340,31.6997294104042,32.5911541270699,31.5664322565102,32.1995937375065,479338.066368884,0.0,1.0
2017-03-07,37.91,38.21,37.76,38.0,327256,31.583094400747,31.8330265642981,31.4581283189714,31.6580740498123,392813.788369849,0.0,1.0
2017-03-08,38.46,38.88,37.535,38.08,511551,32.0413033672574,32.391208396229,31.270679196308,31.7247226267593,614027.813865552,0.0,1.0
2017-03-09,38.53,38.91,38.36,38.61,207777,32.099620872086,32.4162016125841,31.9579926460737,32.166269449033,249400.073661361,0.0,1.0
2017-03-10,38.27,38.785,37.92,38.71,201012,31.8830129970083,32.3120632111045,31.5914254728653,32.2495801702167,241279.870278315,0.0,1.0
2017-03-13,38.26,38.34,37.87,38.15,217702,32.0392205992278,32.1062132194039,31.7126315758692,31.9471057464856,259971.32153086,0.1975,1.0
2017-03-14,38.01,38.31,37.83,37.88,203514,31.8298686611774,32.0810909868379,31.6791352657812,31.7210056533913,243028.559820449,0.0,1.0
2017-03-15,38.65,38.72,37.65,38.18,238587,32.3658096225864,32.4244281652405,31.5284018703849,31.9722279790517,284911.38202719,0.0,1.0
2017-03-16,38.26,38.88,38.24,38.85,217112,32.0392205992278,32.5584134055927,32.0224724441838,32.5332911730267,259266.76631454,0.0,1.0
2017-03-17,38.83,38.96,38.22,38.26,462707,32.5165430179826,32.6254060257688,32.0057242891397,32.0392205992278,552546.831317947,0.0,1.0
2017-03-20,38.39,38.85,38.29,38.81,149944,32.148083607014,32.5332911730267,32.0643428317939,32.4997948629386,179057.334501398,0.0,1.0
2017-03-21,37.36,38.55,37.32,38.55,245622,31.2855536222465,32.2820688473662,31.2520573121584,32.2820688473662,293312.307360763,0.0,1.0
2017-03-22,37.02,37.5099,36.66,37.5,240803,31.000834986498,31.4110810443015,30.6993681957055,31.4027907075547,287557.643653231,0.0,1.0
2017-03-23,36.85,37.3,36.58,36.98,356067,30.8584756686238,31.2353091571144,30.6323755755294,30.9673386764099,425201.461371639,0.0,1.0
2017-03-24,37.15,37.36,36.73,36.89,270280,31.1096979942842,31.2855536222465,30.7579867383596,30.8919719787118,322757.938757387,0.0,1.0
2017-03-27,37.17,37.26,36.69,36.74,148052,31.1264461493282,31.2018128470263,30.7244904282715,30.7663608158816,176797.981163641,0.0,1.0
2017-03-28,37.16,37.26,36.6501,37.13,139034,31.1180720718062,31.2018128470263,30.6910778589587,31.0929498392402,166029.033806403,0.0,1.0
2017-03-29,37.57,37.61,36.88,37.12,148098,31.4614092502088,31.4949055602969,30.8835979011898,31.0845757617181,176852.912587286,0.0,1.0
2017-03-30,38.0,38.27,37.2,37.66,194585,31.8214945836554,32.0475946767498,31.1515683818943,31.5367759479069,232365.892826352,0.0,1.0
2017-03-31,37.81,38.24,37.73,38.02,284213,31.6623871107371,32.0224724441838,31.595394490561,31.8382427386995,339396.189314983,0.0,1.0
2017-04-03,37.24,38.32,37.18,37.81,174875,31.1850646919823,32.0894650643599,31.1348202268502,31.6623871107371,208828.971955743,0.0,1.0
2017-04-04,36.48,37.37,36.43,37.14,262741,30.5486348003092,31.2939276997685,30.5067644126991,31.1013239167622,313755.156086484,0.0,1.0
2017-04-05,36.51,37.2,36.27,36.57,365257,30.5737570328752,31.1515683818943,30.3727791723469,30.6240014980073,436175.804486856,0.0,1.0
2017-04-06,36.43,36.77,35.92,36.58,203055,30.5067644126991,30.7914830484476,30.0796864590764,30.6323755755294,242480.43974538,0.0,1.0
2017-04-07,36.52,36.63,36.1314,36.31,325865,30.5821311103973,30.6742459631394,30.2567144578918,30.406275482435,389135.399264378,0.0,1.0
2017-04-10,36.58,36.9,36.4,36.63,184360,30.6323755755294,30.9003460562338,30.4816421801331,30.6742459631394,220155.592679118,0.0,1.0
2017-04-11,36.85,36.905,36.42,36.42,186048,30.8584756686238,30.9045330949948,30.4983903351771,30.4983903351771,222171.337094622,0.0,1.0
2017-04-12,36.5,36.84,36.25,36.84,91822,30.5653829553532,30.8501015911017,30.3560310173029,30.8501015911017,109650.286564233,0.0,1.0
2017-04-13,36.08,36.5,36.01,36.5,136224,30.2136716994286,30.5653829553532,30.1550531567745,30.5653829553532,162673.440318508,0.0,1.0
2017-04-17,36.31,36.5,36.12,36.12,123797,30.406275482435,30.5653829553532,30.2471680095167,30.2471680095167,147833.596804604,0.0,1.0
2017-04-18,36.64,36.67,36.03,36.28,171421,30.6826200406614,30.7077422732275,30.1718013118186,30.3811532498689,204704.338536814,0.0,1.0
2017-04-19,36.98,37.239,36.81,36.81,114321,30.9673386764099,31.1842272842301,30.8249793585357,30.8249793585357,136517.723533681,0.0,1.0
2017-04-20,37.38,37.45,37.0,37.1,209560,31.3023017772905,31.3609203199446,30.984086831454,31.0678276066741,250248.45954565,0.0,1.0
2017-04-21,37.52,37.66,37.2,37.38,241938,31.4195388625987,31.5367759479069,31.1515683818943,31.3023017772905,288913.016823609,0.0,1.0
2017-04-24,38.13,38.44,37.775,38.03,271931,31.9303575914416,32.1899539946241,31.6330778394101,31.8466168162215,324729.499201699,0.0,1.0
2017-04-25,38.12,38.62,37.685,38.37,170142,31.9219835139196,32.3406873900203,31.557711141712,32.13133545197,203177.006127199,0.0,1.0
2017-04-26,38.19,38.31,37.98,38.16,250673,31.9806020565737,32.0810909868379,31.8047464286114,31.9554798240077,299344.016509289,0.0,1.0
2017-04-27,38.19,38.425,38.04,38.33,170898,31.9806020565737,32.177392878341,31.8549908937435,32.0978391418819,204079.792133195,0.0,1.0
2017-04-28,37.51,38.3475,37.47,38.26,183077,31.4111647850767,32.1124937775454,31.3776684749887,32.0392205992278,218623.483623969,0.0,1.0
2017-05-01,37.64,37.77,37.37,37.76,304572,31.5200277928629,31.6288908006491,31.2939276997685,31.6205167231271,363708.120923542,0.0,1.0
2017-05-02,37.76,38.0,37.47,37.75,326132,31.6205167231271,31.8214945836554,31.3776684749887,31.6121426456051,389454.240353797,0.0,1.0
2017-05-03,36.19,37.85,35.4782,37.56,449331,30.3057865521708,31.6958834208252,29.7097197141538,31.4530351726868,536573.728651013,0.0,1.0
2017-05-04,39.87,41.16,37.74,39.0,1002700,33.3874470802722,34.467703080612,31.603768568083,32.6589023358569,1197385.61932822,0.0,1.0
2017-05-05,39.39,40.12,38.74,40.12,295860,32.9854913592155,33.5967990183225,32.4411763202845,33.5967990183225,353304.586949684,0.0,1.0
2017-05-08,39.23,39.64,39.0,39.27,279505,32.8515061188632,33.1948432972658,32.6589023358569,32.8850024289513,333774.077521029,0.0,1.0
2017-05-09,39.44,39.8,39.16,39.26,266325,33.0273617468255,33.3288285376181,32.7928875762091,32.8766283514293,318035.030485279,0.0,1.0
2017-05-10,39.43,39.755,39.1,39.1,205517,33.0189876693035,33.291145188769,32.742643111077,32.742643111077,245420.465071785,0.0,1.0
2017-05-11,39.26,39.91,38.99,39.35,174317,32.8766283514293,33.4209433903602,32.6505282583349,32.9519950491274,208162.629903698,0.0,1.0
2017-05-12,39.23,39.87,38.76,39.04,248943,32.8515061188632,33.3874470802722,32.4579244753285,32.6923986459449,297278.117315674,0.0,1.0
2017-05-15,39.86,39.91,39.27,39.27,145760,33.3790730027501,33.4209433903602,32.8850024289513,32.8850024289513,174060.963272447,0.0,1.0
2017-05-16,39.86,39.96,39.15,39.83,184392,33.3790730027501,33.4628137779703,32.7845134986871,33.3539507701841,220193.805843393,0.0,1.0
2017-05-17,39.08,39.68,39.04,39.34,167288,32.725894956033,33.2283396073539,32.6923986459449,32.9436209716054,199768.869538426,0.0,1.0
2017-05-18,38.89,39.64,38.871,39.09,382276,32.5667874831147,33.1948432972658,32.5508767358229,32.734269033555,456499.237074216,0.0,1.0
2017-05-19,39.48,39.73,38.79,38.79,326462,33.0608580569136,33.2702099949639,32.4830467078946,32.4830467078946,389848.313610383,0.0,1.0
2017-05-22,40.08,40.18,39.49,39.49,196732,33.5633027082345,33.6470434834546,33.0692321344356,33.0692321344356,234929.757316924,0.0,1.0
2017-05-23,40.08,40.35,39.61,40.25,171541,33.5633027082345,33.7894028013289,33.1697210646998,33.7056620261087,204847.637902845,0.0,1.0
2017-05-24,40.28,40.43,39.935,40.16,132507,33.7307842586748,33.856395421505,33.4418785841653,33.6302953284106,158234.742455694,0.0,1.0
2017-05-25,40.55,40.78,40.09,40.1,186888,33.9568843517691,34.1494881347755,33.5716767857565,33.5800508632785,223174.43265684,0.0,1.0
2017-05-26,40.01,40.55,39.88,40.55,126817,33.5046841655804,33.9568843517691,33.3958211577942,33.9568843517691,151439.964183053,0.0,1.0
2017-05-30,39.96,40.21,39.7,40.05,98039,33.4628137779703,33.6721657160207,33.2450877623979,33.5381804756684,117074.387886027,0.0,1.0
2017-05-31,39.89,40.17,39.54,39.87,259829,33.4041952353162,33.6386694059326,33.1111025220457,33.3874470802722,310277.758137462,0.0,1.0
2017-06-01,41.14,41.21,40.04,40.04,169218,34.450954925568,34.5095734682221,33.5298063981464,33.5298063981464,202073.60100876,0.0,1.0
2017-06-02,41.09,41.51,40.86,41.2,155100,34.4090845379579,34.7607957938825,34.2164807549516,34.5011993907001,185214.430595201,0.0,1.0
2017-06-05,41.16,41.33,40.9,41.03,106799,34.6330911116718,34.7761335190815,34.4143203709275,34.5237057412997,126926.205513274,0.1975,1.0
2017-06-06,40.81,41.07,40.49,41.03,121381,34.338592037593,34.5573627783373,34.0693357412923,34.5237057412997,144256.310933686,0.0,1.0
2017-06-07,41.11,41.12,40.155,41.0,309800,34.5910198153748,34.5994340746342,33.7874580561026,34.4984629635215,368184.51921846,0.0,1.0
2017-06-08,41.51,41.54,39.805,41.15,221835,34.9275901857507,34.9528329635288,33.4929589820237,34.6246768524124,263641.745709577,0.0,1.0
2017-06-09,41.58,41.95,41.17,41.55,170577,34.9864900005664,35.2978175931641,34.6415053709312,34.9612472227882,202723.727355479,0.0,1.0
2017-06-12,41.68,41.9899,41.31,41.48,208920,35.0706325931604,35.3313904876091,34.7593050005628,34.9023474079725,248292.801017174,0.0,1.0
2017-06-13,42.18,42.26,41.435,41.82,205568,35.4913455561302,35.5586596302053,34.8644832413052,35.1884322227919,244309.087303745,0.0,1.0
2017-06-14,41.93,42.14,41.49,42.12,177651,35.2809890746453,35.4576885190926,34.9107616672319,35.4408600005738,211130.884518007,0.0,1.0
2017-06-15,41.25,41.685,41.02,41.45,237624,34.7088194450064,35.0748397227901,34.5152914820403,34.8771046301943,282406.320835272,0.0,1.0
2017-06-16,40.57,41.07,40.42,40.94,460781,34.1366498153675,34.5573627783373,34.0104359264766,34.4479774079651,547619.209005814,0.0,1.0
2017-06-19,40.48,40.97,40.3,40.82,190751,34.0609214820329,34.4732201857433,33.9094648153638,34.3470062968524,226699.694078246,0.0,1.0
2017-06-20,40.34,40.74,40.1,40.34,115994,33.9431218524014,34.2796922227772,33.7411796301759,33.9431218524014,137854.083674067,0.0,1.0
2017-06-21,40.38,40.57,40.07,40.43,142306,33.976778889439,34.1366498153675,33.7159368523977,34.0188501857359,169124.81017399,0.0,1.0
2017-06-22,40.31,40.55,39.84,40.36,121560,33.9178790746232,34.1198212968487,33.5224088894316,33.9599503709202,144469.045049051,0.0,1.0
2017-06-23,41.1,41.53,40.29,40.34,340586,34.5826055561155,34.9444187042695,33.9010505561044,33.9431218524014,404772.410143764,0.0,1.0
2017-06-26,40.91,41.3,40.58,41.27,81608,34.4227346301869,34.7508907413034,34.1450640746269,34.7256479635252,96987.7412665593,0.0,1.0
2017-06-27,40.61,41.21,40.34,40.8,105202,34.1703068524051,34.6751624079688,33.9431218524014,34.3301777783336,125028.236897419,0.0,1.0
2017-06-28,41.41,41.47,40.555,40.76,157134,34.8434475931567,34.8939331487131,34.1240284264784,34.296520741296,186747.276445686,0.0,1.0
2017-06-29,40.6,41.42,40.18,41.42,118998,34.1618925931457,34.8518618524161,33.8084937042511,34.8518618524161,141424.213744216,0.0,1.0
2017-06-30,40.58,41.01,40.54,40.67,122055,34.1450640746269,34.5068772227809,34.1114070375893,34.2207924079614,145057.332127854,0.0,1.0
2017-07-03,40.7,40.86,40.4275,40.66,54173,34.2460351857396,34.38066333389,34.0167466209211,34.212378148702,64382.3755959381,0.0,1.0
2017-07-05,40.62,40.72,40.1882,40.72,167823,34.1787211116645,34.2628637042584,33.8153933968438,34.2628637042584,199450.711971593,0.0,1.0
2017-07-06,40.43,40.72,40.1,40.42,181369,34.0188501857359,34.2628637042584,33.7411796301759,34.0104359264766,215549.574132127,0.0,1.0
2017-07-07,41.14,41.19,40.59,40.63,105394,34.616262593153,34.65833388945,34.1534783338863,34.1871353709239,125256.42097647,0.0,1.0
2017-07-10,40.78,41.22,40.59,40.86,98792,34.3133492598148,34.6835766672282,34.1534783338863,34.38066333389,117410.216341608,0.0,1.0
2017-07-11,41.15,41.35,40.325,40.84,140270,34.6246768524124,34.7929620376003,33.9305004635123,34.3638348153712,166705.108169055,0.0,1.0
2017-07-12,42.39,42.42,41.37,41.4,269327,35.6680450005775,35.6932877783557,34.8097905561191,34.8350333338973,320084.028429793,0.0,1.0
2017-07-13,41.97,42.36,40.2804,42.36,155618,35.3146461116829,35.6428022227993,33.8929728672154,35.6428022227993,184945.57298818,0.0,1.0
2017-07-14,42.22,42.3,41.91,41.93,134844,35.5250025931677,35.5923166672429,35.2641605561265,35.2809890746453,160256.53101838,0.0,1.0
2017-07-17,42.25,42.51,42.17,42.24,140902,35.5502453709459,35.7690161116902,35.4829312968708,35.5418311116865,167456.214095931,0.0,1.0
2017-07-18,41.65,42.09,41.43,42.03,117804,35.0453898153822,35.4156172227956,34.8602761116755,35.3651316672392,140005.194002619,0.0,1.0
2017-07-19,41.81,42.8692,41.43,41.79,229587,35.1800179635325,36.0712563042877,34.8602761116755,35.1631894450137,272854.677901254,0.0,1.0
2017-07-20,41.33,41.8,40.8753,41.75,79601,34.7761335190815,35.1716037042731,34.3935371505568,35.1295324079762,94602.5045652313,0.0,1.0
2017-07-21,41.1,41.765,40.89,41.52,112226,34.5826055561155,35.1421537968653,34.4059061116681,34.9360044450101,133375.971122695,0.0,1.0
2017-07-24,40.99,41.1,40.66,41.01,140094,34.4900487042621,34.5826055561155,34.212378148702,34.5068772227809,166495.939429925,0.0,1.0
2017-07-25,41.76,41.77,41.07,41.12,78967,35.1379466672356,35.1463609264949,34.5573627783373,34.5994340746342,93849.0217208653,0.0,1.0
2017-07-26,42.1,42.29,41.81,41.81,78924,35.424031482055,35.5839024079835,35.1800179635325,35.1800179635325,93797.917994828,0.0,1.0
2017-07-27,41.79,42.47,41.48,42.27,111724,35.1631894450137,35.7353590746526,34.9023474079725,35.5670738894647,132779.364832677,0.0,1.0
2017-07-28,41.56,42.08,41.12,41.65,321145,34.9696614820476,35.4072029635362,34.5994340746342,35.0453898153822,381667.583681125,0.0,1.0
2017-07-31,41.35,41.97,41.03,41.77,122371,34.7929620376003,35.3146461116829,34.5237057412997,35.1463609264949,145432.885091292,0.0,1.0
2017-08-01,41.7,41.83,41.16,41.54,160072,35.0874611116792,35.1968464820513,34.6330911116718,34.9528329635288,190238.968238661,0.0,1.0
2017-08-02,40.74,41.98,40.61,41.71,112650,34.2796922227772,35.3230603709423,34.1703068524051,35.0958753709386,133879.877630599,0.0,1.0
2017-08-03,39.9,41.13,39.69,41.13,244641,33.572894444988,34.6078483338936,33.3961950005407,34.6078483338936,290745.735849332,0.0,1.0
2017-08-04,39.21,40.29,39.19,39.96,126262,32.9923105560897,33.9010505561044,32.9754820375709,33.6233800005444,150057.178068306,0.0,1.0
2017-08-07,38.7,39.07,37.425,39.07,164859,32.5631833338605,32.8745109264582,31.4903652782876,32.8745109264582,195928.120251246,0.0,1.0
2017-08-08,38.03,38.71,38.02,38.54,174038,31.999427963481,32.5715975931199,31.9910137042216,32.4285551857102,206836.983072119,0.0,1.0
2017-08-09,37.9,38.37,37.57,37.7,175886,31.8900425931089,32.2855127783005,31.6123720375488,31.721757407921,209033.254832983,0.0,1.0
2017-08-10,37.5,38.3,37.39,37.64,123574,31.5534722227331,32.2266129634847,31.4609153708797,31.6712718523646,146862.600961594,0.0,1.0
2017-08-11,37.61,37.7,37.21,37.6,162816,31.6460290745864,31.721757407921,31.3094587042106,31.637614815327,193500.099035096,0.0,1.0
2017-08-14,38.3,38.43,37.75,37.75,113453,32.2266129634847,32.3359983338569,31.763828704218,31.763828704218,134834.210002879,0.0,1.0
2017-08-15,38.25,38.43,38.16,38.31,129800,32.1845416671877,32.3359983338569,32.1088133338532,32.2350272227441,154261.945108315,0.0,1.0
2017-08-16,38.72,38.93,38.0,38.34,146037,32.5800118523793,32.7567112968266,31.9741851857029,32.2602700005223,173558.949751795,0.0,1.0
2017-08-17,38.54,38.95,38.405,38.54,219898,32.4285551857102,32.7735398153454,32.3149626857084,32.4285551857102,261339.701120403,0.0,1.0
2017-08-18,38.02,38.24,37.95,38.24,261537,31.9910137042216,32.1761274079283,31.9321138894059,32.1761274079283,310825.934805805,0.0,1.0
2017-08-21,38.02,38.5,37.9,38.0,98705,31.9910137042216,32.3948981486726,31.8900425931089,31.9741851857029,117306.820430788,0.0,1.0
2017-08-22,38.33,38.435,38.0,38.22,103676,32.2518557412629,32.3402054634866,31.9741851857029,32.1592988894095,123214.648852463,0.0,1.0
2017-08-23,38.07,38.57,38.0,38.22,100011,32.0330850005186,32.4537979634884,31.9741851857029,32.1592988894095,118858.947551832,0.0,1.0
2017-08-24,38.22,38.72,38.01,38.22,82287,32.1592988894095,32.5800118523793,31.9825994449622,32.1592988894095,97794.7047544527,0.0,1.0
2017-08-25,38.41,38.49,38.1,38.31,127555,32.3191698153381,32.3864838894132,32.0583277782968,32.2350272227441,151593.855225664,0.0,1.0
2017-08-28,38.22,38.65,38.11,38.65,109878,32.1592988894095,32.5211120375636,32.0667420375562,32.5211120375636,130585.469989303,0.0,1.0
2017-08-29,38.32,38.42,38.0,38.0,89834,32.2434414820035,32.3275840745975,31.9741851857029,31.9741851857029,106764.002903393,0.0,1.0
2017-08-30,38.33,38.57,38.055,38.22,81984,32.2518557412629,32.4537979634884,32.0204636116295,32.1592988894095,97434.6017547004,0.0,1.0
2017-08-31,38.71,38.96,38.41,38.41,97423,32.5715975931199,32.7819540746048,32.3191698153381,32.3191698153381,115783.216319626,0.0,1.0
2017-09-01,38.59,38.69,38.42,38.5,65585,32.6368081023802,32.72138132887,32.4930336173477,32.5606921985395,77548.1824711719,0.1975,1.0
2017-09-05,38.19,38.87,38.0,38.45,98337,32.2985151964214,32.8736131365514,32.1378260660909,32.5184055852946,116274.386211292,0.0,1.0
2017-09-06,38.01,38.45,37.96,38.05,155853,32.1462833887399,32.5184055852946,32.103996775495,32.1801126793358,184281.724215591,0.0,1.0
2017-09-07,38.18,38.45,37.96,38.0,101294,32.2900578737724,32.5184055852946,32.103996775495,32.1378260660909,119770.764583897,0.0,1.0
2017-09-08,38.37,38.625,37.895,38.1,95709,32.4507470041029,32.6664087316516,32.0490241782767,32.2223992925806,113167.019838887,0.0,1.0
2017-09-11,38.59,38.96,38.36,38.5,92375,32.6368081023802,32.9497290403922,32.4422896814539,32.5606921985395,109224.873915903,0.0,1.0
2017-09-12,38.62,38.87,38.48,38.73,69510,32.6621800703272,32.8736131365514,32.5437775532416,32.7552106194658,82189.131105758,0.0,1.0
2017-09-13,38.35,38.75,38.28,38.47,103081,32.4338323588049,32.7721252647638,32.3746311002621,32.5353202305926,121883.726420841,0.0,1.0
2017-09-14,37.91,38.3,37.69,38.24,138132,32.0617101622502,32.3915457455601,31.8756490639728,32.3408018096662,163328.284533169,0.0,1.0
2017-09-15,37.44,37.91,37.28,37.75,315322,31.6642159977485,32.0617101622502,31.528898835365,31.9263929998666,372839.033211479,0.0,1.0
2017-09-18,38.11,38.2,37.48,37.48,221076,32.2308566152296,32.3069725190704,31.6980452883444,31.6980452883444,261401.875245815,0.0,1.0
2017-09-19,38.28,38.5,38.1,38.18,107039,32.3746311002621,32.5606921985395,32.2223992925806,32.2900578737724,126563.694496177,0.0,1.0
2017-09-20,37.73,38.52,37.68,38.22,138164,31.9094783545687,32.5776068438374,31.8671917413239,32.3238871643683,163366.121566623,0.0,1.0
2017-09-21,37.6,38.11,37.37,37.68,129798,31.7995331601321,32.2308566152296,31.6050147392057,31.8671917413239,153474.102133005,0.0,1.0
2017-09-22,38.1,38.1599,37.59,37.59,153489,32.2223992925806,32.273058655248,31.7910758374831,31.7910758374831,181486.51336918,0.0,1.0
2017-09-25,38.45,38.55,37.75,38.08,119227,32.5184055852946,32.6029788117844,31.9263929998666,32.2054846472827,140974.874612951,0.0,1.0
2017-09-26,39.02,39.09,38.41,38.55,148750,33.000472976286,33.0596742348288,32.4845762946988,32.6029788117844,175883.085196109,0.0,1.0
2017-09-27,39.71,41.49,39.03,39.2,189034,33.584028239065,35.0894316705819,33.008930298935,33.1527047839675,223515.180685454,0.0,1.0
2017-09-28,39.9,40.25,39.43,39.63,152017,33.7447173693955,34.0407236621095,33.3472232048938,33.5163696578733,179746.009830298,0.0,1.0
2017-09-29,40.1,40.18,39.57,39.87,164746,33.9138638223749,33.9815224035667,33.4656257219794,33.7193454014486,194796.872293904,0.0,1.0
2017-10-02,40.91,40.91,39.71,39.9,149117,34.5989069569416,34.5989069569416,33.584028239065,33.7447173693955,176317.028673534,0.0,1.0
2017-10-03,40.99,41.245,40.135,40.93,129406,34.6665655381334,34.8822272656821,33.9434644516463,34.6158216022395,153010.598473194,0.0,1.0
2017-10-04,41.03,41.39,40.71,41.0,111570,34.7003948287292,35.0048584440922,34.4297605039622,34.6750228607823,131921.181951798,0.0,1.0
2017-10-05,40.97,41.49,40.94,41.2,102466,34.6496508928354,35.0894316705819,34.6242789248885,34.8441693137617,121156.545934148,0.0,1.0
2017-10-06,40.58,40.99,40.57,40.96,157700,34.3198153095255,34.6665655381334,34.3113579868766,34.6411935701864,186465.630490261,0.0,1.0
2017-10-09,41.02,41.15,40.58,40.58,76335,34.6919375060803,34.8018827005169,34.3198153095255,34.3198153095255,90259.060897109,0.0,1.0
2017-10-10,41.09,41.18,40.85,41.02,67032,34.7511387646231,34.8272546684638,34.5481630210478,34.6919375060803,79259.1258276676,0.0,1.0
2017-10-11,40.92,41.14,40.55,40.89,96879,34.6073642795906,34.7934253778679,34.2944433415786,34.5819923116436,114550.436374547,0.0,1.0
2017-10-12,40.76,41.12,40.56,40.82,89897,34.472047117207,34.77651073257,34.3029006642276,34.5227910531008,106294.868637812,0.0,1.0
2017-10-13,40.87,41.14,40.6,40.99,91779,34.5650776663457,34.7934253778679,34.3367299548235,34.6665655381334,108520.159167823,0.0,1.0
2017-10-16,40.74,41.155,40.61,40.97,64673,34.4551324719091,34.8061113618414,34.3451872774724,34.6496508928354,76469.827017734,0.0,1.0
2017-10-17,40.6,41.01,40.48,40.68,70550,34.3367299548235,34.6834801834313,34.2352420830358,34.4043885360152,83418.8346930116,0.0,1.0
2017-10-18,40.83,41.03,40.64,40.67,119458,34.5312483757498,34.7003948287292,34.3705592454194,34.3959312133663,141248.010698197,0.0,1.0
2017-10-19,40.92,40.96,40.29,40.74,112298,34.6073642795906,34.6411935701864,34.0745529527054,34.4551324719091,132781.974462875,0.0,1.0
2017-10-20,41.16,41.56,40.84,41.22,88432,34.8103400231659,35.1486329291247,34.5397056983988,34.8610839590597,104562.641949999,0.0,1.0
2017-10-23,41.0,41.275,40.88,41.2,79689,34.6750228607823,34.907599233629,34.5735349889947,34.8441693137617,94224.8549660015,0.0,1.0
2017-10-24,41.04,41.42,40.845,41.15,68819,34.7088521513782,35.0302304120391,34.5439343597233,34.8018827005169,81372.0876646119,0.0,1.0
2017-10-25,41.3,41.47,40.89,41.06,119258,34.9287425402515,35.072517025284,34.5819923116436,34.7257667966761,141011.529239109,0.0,1.0
2017-10-26,41.64,41.68,41.315,41.49,67006,35.2162915103165,35.2501208009124,34.9414285242249,35.0894316705819,79228.3832379863,0.0,1.0
2017-10-27,41.7,41.85,41.16,41.77,74928,35.2670354462103,35.3938952859449,34.8103400231659,35.3262367047531,88595.4138324306,0.0,1.0
2017-10-30,41.4,41.64,41.0,41.55,93101,35.0133157667412,35.2162915103165,34.6750228607823,35.1401756064757,110083.301612389,0.0,1.0
2017-10-31,42.34,42.469,41.35,41.47,175459,35.8083040957445,35.9174035579162,34.9710291534963,35.072517025284,207464.00164991,0.0,1.0
2017-11-01,42.35,42.72,42.055,42.48,147817,35.8167614183934,36.1296823564054,35.5672704002488,35.9267066128301,174779.899189467,0.0,1.0
2017-11-02,44.88,45.19,42.29,43.2,244389,37.9564640485832,38.2186410507013,35.7660174824996,36.535633843556,288967.336524315,0.0,1.0
2017-11-03,43.68,44.425,42.505,42.86,236914,36.9415853307066,37.571655868055,35.9478499194525,36.248084873491,280128.841990931,0.0,1.0
2017-11-06,44.12,44.33,43.25,43.41,78291,37.3137075272614,37.4913113028898,36.5779204568009,36.7132376191844,92571.8495669818,0.0,1.0
2017-11-07,43.45,44.26,43.18,44.1,83272,36.7470669097803,37.432110044347,36.5187191982581,37.2967928819634,98461.4203055487,0.0,1.0
2017-11-08,43.78,43.82,43.14,43.28,74844,37.0261585571963,37.0599878477922,36.4848899076622,36.6032924247478,88496.091619614,0.0,1.0
2017-11-09,43.63,43.82,43.25,43.42,63937,36.8992987174618,37.0599878477922,36.5779204568009,36.7216949418334,75599.5752482932,0.0,1.0
2017-11-10,43.5,43.935,43.44,43.44,85383,36.7893535230251,37.1572470582554,36.7386095871313,36.7386095871313,100957.482106214,0.0,1.0
2017-11-13,43.58,43.85,43.23,43.32,124891,36.8570121042169,37.0853598157391,36.5610058115029,36.6371217153437,147672.029534301,0.0,1.0
2017-11-14,42.95,43.63,42.84,43.33,86628,36.3242007773317,36.8992987174618,36.231170228193,36.6455790379926,102429.579189032,0.0,1.0
2017-11-15,42.86,43.07,42.44,42.66,101800,36.248084873491,36.4256886491194,35.8928773222342,36.0789384205116,120369.062675387,0.0,1.0
2017-11-16,44.05,44.26,42.99,42.99,95165,37.2545062687186,37.432110044347,36.3580300679276,36.3580300679276,112523.790270169,0.0,1.0
2017-11-17,43.72,44.1,42.8,43.78,122159,36.9754146213025,37.2967928819634,36.1973409375972,37.0261585571963,144441.69280317,0.0,1.0
2017-11-20,44.23,44.34,43.21,43.79,84342,37.4067380764,37.4997686255387,36.544091166205,37.0346158798453,99726.5961116654,0.0,1.0
2017-11-21,44.96,45.0,43.93,44.16,108948,38.024122629775,38.0579519203708,37.1530183969309,37.3475368178572,128820.910023164,0.0,1.0
2017-11-22,44.88,45.06,44.65,44.72,83680,37.9564640485832,38.1086958562647,37.7619456276568,37.8211468861996,98943.8424820866,0.0,1.0
2017-11-24,44.63,45.01,43.61,45.01,71705,37.7450309823589,38.0664092430198,36.8823840721638,38.0664092430198,84784.5151192403,0.0,1.0
2017-11-27,45.06,45.35,44.78,44.78,186341,38.1086958562647,38.3539582130848,37.8718908220935,37.8718908220935,220330.957838844,0.0,1.0
2017-11-28,45.96,46.04,44.96,45.13,98917,38.8698548946721,38.9375134758639,38.024122629775,38.1678971148075,116960.182442645,0.0,1.0
2017-11-29,45.98,46.35,45.67,45.91,112082,38.88676953997,39.199690477982,38.6245925378519,38.8275682814272,132526.574487061,0.0,1.0
2017-11-30,45.89,46.41,45.32,46.23,171009,38.8106536361293,39.2504344138758,38.3285862451379,39.0982026061943,202202.289185219,0.0,1.0
2017-12-01,45.12,45.68,43.94,45.68,119095,38.1594397921585,38.6330498605009,37.1614757195799,38.6330498605009,140818.796849954,0.0,1.0
2017-12-04,44.62,46.02,44.57,45.43,122161,37.9036057820271,39.092871763534,37.8611319969733,38.591681099899,143807.5272138,0.1975,1.0
2017-12-05,44.2,45.01,43.59,44.68,129428,37.546825987575,38.2349013054469,37.0286458099185,37.9545743240917,152362.215700819,0.0,1.0
2017-12-06,44.07,44.665,43.96,44.19,81490,37.4363941464351,37.9418321885755,37.3429518193167,37.5383312305643,95929.7598468623,0.0,1.0
2017-12-07,44.22,44.78,44.115,44.19,218515,37.5638155015966,38.0395218941993,37.4746205529836,37.5383312305643,257235.138948792,0.0,1.0
2017-12-08,43.88,44.56,43.73,44.43,101550,37.2749937632306,37.8526372399625,37.1475724080692,37.7422053988226,119544.325836899,0.0,1.0
2017-12-11,43.82,44.39,43.55,43.72,92701,37.224025221166,37.7082263707795,36.9946667818754,37.1390776510584,109127.312155651,0.0,1.0
2017-12-12,43.9,44.28,43.76,43.79,91158,37.2919832772521,37.6147840436612,37.1730566791014,37.1985409501337,107310.897633087,0.0,1.0
2017-12-13,43.84,44.49,43.58,43.85,87301,37.2410147351876,37.7931739408872,37.0201510529077,37.2495094921983,102770.449925033,0.0,1.0
2017-12-14,44.15,44.42,43.4,43.86,181438,37.5043522025212,37.7337106418118,36.8672454267139,37.2580042492091,213588.216555344,0.0,1.0
2017-12-15,44.55,44.97,43.95,44.24,252989,37.8441424829518,38.2009222774038,37.334457062306,37.5808050156181,297817.818307741,0.0,1.0
2017-12-18,44.73,45.43,44.64,44.86,94879,37.9970481091455,38.591681099899,37.9205952960486,38.1074799502854,111691.246588667,0.0,1.0
2017-12-19,44.62,44.93,44.24,44.72,127973,37.9036057820271,38.1669432493608,37.5808050156181,37.9885533521347,150649.39448868,0.0,1.0
2017-12-20,44.71,45.02,44.47,44.86,143180,37.980058595124,38.2433960624577,37.7761844268657,38.1074799502854,168551.024848125,0.0,1.0
2017-12-21,44.53,45.35,44.51,44.8,122121,37.8271529689302,38.5237230438129,37.8101634549087,38.0565114082209,143760.439345425,0.0,1.0
2017-12-22,44.77,44.89,44.1,44.36,100732,38.0310271371886,38.1329642213177,37.4618784174674,37.6827420997473,118581.378928631,0.0,1.0
2017-12-26,44.45,44.86,44.06,44.81,69849,37.7591949128441,38.1074799502854,37.4278993894244,38.0650061652316,82226.0129530431,0.0,1.0
2017-12-27,44.21,44.52,43.98,44.44,110585,37.5553207445858,37.8186582119195,37.3599413333382,37.7507001558334,130180.29810609,0.0,1.0
2017-12-28,44.13,44.58,43.78,44.23,80832,37.4873626884997,37.8696267539841,37.190046193123,37.5723102586073,95155.1644120944,0.0,1.0
2017-12-29,43.82,44.5,43.78,44.23,99740,37.224025221166,37.8016686978979,37.190046193123,37.5723102586073,117413.599792932,0.0,1.0
2018-01-02,44.3,44.7,43.88,44.01,153495,37.6317735576827,37.9715638381132,37.2749937632306,37.3854256043705,180693.808905315,0.0,1.0
2018-01-03,43.99,44.69,43.82,44.33,72520,37.368436090349,37.9630690811025,37.224025221166,37.657257828715,85370.3053637802,0.0,1.0
2018-01-04,44.32,44.52,44.05,44.11,96560,37.6487630717042,37.8186582119195,37.4194046324136,37.4703731744782,113670.114257124,0.0,1.0
2018-01-05,44.79,44.87,44.19,44.34,175025,38.0480166512101,38.1159747072962,37.5383312305643,37.6657525857257,206038.854058131,0.0,1.0
2018-01-08,44.36,44.77,44.36,44.77,89034,37.6827420997473,38.0310271371886,37.6827420997473,38.0310271371886,104810.531822377,0.0,1.0
2018-01-09,44.32,44.73,43.94,44.35,97510,37.6487630717042,37.9970481091455,37.3259623052952,37.6742473427365,114788.451131029,0.0,1.0
2018-01-10,44.47,44.51,43.42,44.05,92350,37.7761844268657,37.8101634549087,36.8842349407355,37.4194046324136,108714.11611066,0.0,1.0
2018-01-11,45.36,45.46,44.3,44.46,135369,38.5322178008236,38.6171653709313,37.6317735576827,37.7676896698549,159355.941351208,0.0,1.0
2018-01-12,45.58,46.06,44.61,45.4,112541,38.7191024550604,39.1268507915771,37.8951110250163,38.5661968288667,132482.894869625,0.0,1.0
2018-01-16,45.26,46.13,45.21,45.82,116072,38.447270230716,39.1863140906524,38.4047964456622,38.9229766233187,136639.576450423,0.0,1.0
2018-01-17,45.47,45.59,44.79,45.44,98165,38.625660127942,38.7275972120712,38.0480166512101,38.6001758569097,115559.514975669,0.0,1.0
2018-01-18,45.19,45.7,45.11,45.46,53630,38.3878069316406,38.8210395391896,38.3198488755545,38.6171653709313,63133.0595237112,0.0,1.0
2018-01-19,45.68,46.71,45.08,45.16,87539,38.8040500251681,39.6790099972767,38.2943646045222,38.3623226606083,103050.622741864,0.0,1.0
2018-01-22,45.84,45.86,45.14,45.66,77252,38.9399661373403,38.9569556513618,38.3453331465868,38.7870605111465,90940.8001925365,0.0,1.0
2018-01-23,45.54,45.97,45.42,45.7,99240,38.6851234270174,39.0503979784802,38.5831863428882,38.8210395391896,116825.001438245,0.0,1.0
2018-01-24,45.53,45.93,45.2,45.65,165347,38.6766286700066,39.0164189504371,38.3963016886514,38.7785657541358,194645.944304812,0.0,1.0
2018-01-25,45.93,45.94,45.36,45.69,183858,39.0164189504371,39.0249137074479,38.5322178008236,38.8125447821788,216437.032592029,0.0,1.0
2018-01-26,45.89,46.49,45.83,46.09,159840,38.9824399223941,39.4921253430399,38.9314713803295,39.1523350626094,188163.122026291,0.0,1.0
2018-01-29,45.54,46.05,45.53,45.89,137520,38.6851234270174,39.1183560345663,38.6766286700066,38.9824399223941,161888.09147307,0.0,1.0
2018-01-30,45.22,45.73,45.14,45.14,86169,38.4132912026729,38.8465238102219,38.3453331465868,38.3453331465868,101437.863250022,0.0,1.0
2018-01-31,45.17,45.65,45.08,45.43,142708,38.3708174176191,38.7785657541358,38.2943646045222,38.591681099899,167995.388001301,0.0,1.0
2018-02-01,45.26,45.55,44.41,45.03,268498,38.447270230716,38.6936181840281,37.7252158848011,38.2518908194684,316074.962073418,0.0,1.0
2018-02-02,45.1,45.58,44.83,44.98,133274,38.3113541185438,38.7191024550604,38.0819956792531,38.2094170344146,156889.714245069,0.0,1.0
2018-02-05,44.1,45.6,44.1,44.66,151961,37.4618784174674,38.7360919690819,37.4618784174674,37.9375848100702,178887.989153136,0.0,1.0
2018-02-06,43.97,44.05,42.07,43.48,157120,37.3514465763275,37.4194046324136,35.7374427442824,36.9352034828001,184961.146976795,0.0,1.0
2018-02-07,43.98,44.46,43.64,43.85,154211,37.3599413333382,37.7676896698549,37.0711195949723,37.2495094921983,181536.681749227,0.0,1.0
2018-02-08,44.86,48.31,44.81,48.1,414757,38.1074799502854,41.0381711189989,38.0650061652316,40.8597812217728,488250.575589705,0.0,1.0
2018-02-09,44.61,46.09,43.56,45.32,182573,37.8951110250163,39.1523350626094,37.0031615388862,38.4982387727806,214924.334820484,0.0,1.0
2018-02-12,44.68,44.84,43.65,44.64,231841,37.9545743240917,38.0904904362639,37.079614351983,37.9205952960486,272922.462297906,0.0,1.0
2018-02-13,45.15,45.43,44.37,44.4,165644,38.3538279035976,38.591681099899,37.691236856758,37.7167211277903,194995.571727496,0.0,1.0
2018-02-14,46.27,46.35,44.66,44.95,195774,39.3052406888031,39.3731987448892,37.9375848100702,38.1839327633823,230464.508580925,0.0,1.0
2018-02-15,46.86,47.04,45.88,46.59,211573,39.8064313524382,39.9593369786319,38.9739451653833,39.5770729131475,249063.03939232,0.0,1.0
2018-02-16,47.68,47.98,46.69,46.7,187599,40.5030014273208,40.7578441376437,39.6620204832552,39.6705152402659,220840.925481795,0.0,1.0
2018-02-20,47.71,48.36,47.5,47.5,210862,40.5284856983531,41.0806449040527,40.350095801127,40.350095801127,248226.052531955,0.0,1.0
2018-02-21,48.5,48.82,47.36,47.86,234276,41.1995715022034,41.4714037265478,40.2311692029763,40.6559070535145,275788.936285231,0.0,1.0
2018-02-22,47.98,48.65,47.91,48.65,230860,40.7578441376437,41.3269928573648,40.6983808385683,41.3269928573648,271767.632326011,0.0,1.0
2018-02-23,47.17,48.07,47.11,47.95,334432,40.0697688197718,40.8342969507406,40.0188002777072,40.7323598666114,393692.249909263,0.0,1.0
2018-02-26,48.26,48.66,47.07,47.16,171586,40.9956973339451,41.3354876143756,39.9848212496642,40.0612740627611,201990.474574594,0.0,1.0
2018-02-27,47.04,48.4,47.04,47.73,180200,39.9593369786319,41.1146239320957,39.9593369786319,40.5454752123746,212130.847029139,0.0,1.0
2018-02-28,46.68,47.61,46.64,47.15,288800,39.6535257262444,40.4435381282454,39.6195466982014,40.0527793057503,339974.409667123,0.0,1.0
2018-03-01,45.91,46.62,45.45,46.62,213534,38.9994294364156,39.6025571841798,38.6086706139205,39.6025571841798,251371.522139402,0.0,1.0
2018-03-02,46.6,46.72,45.32,45.63,124004,39.5855676701583,39.6875047542875,38.4982387727806,38.7615762401142,145977.100749175,0.0,1.0
2018-03-05,46.52,47.04,46.2,46.45,209189,39.5176096140722,39.9593369786319,39.2457773897278,39.4581463149969,246256.602437173,0.0,1.0
2018-03-06,46.49,46.65,46.09,46.65,202461,39.4921253430399,39.6280414552121,39.1523350626094,39.6280414552121,238336.422976507,0.0,1.0
2018-03-07,46.4,46.68,45.83,46.1,268067,39.415672529943,39.6535257262444,38.9314713803295,39.1608298196201,315567.590291678,0.0,1.0
2018-03-08,46.1,46.51,45.72,46.45,240589,39.1608298196201,39.5091148570614,38.8380290532111,39.4581463149969,283220.579111508,0.0,1.0
2018-03-09,47.0,47.06,45.54,46.32,245248,39.9253579505888,39.9763264926534,38.6851234270174,39.3477144738569,288705.13858048,0.0,1.0
2018-03-12,47.05,47.3,46.72,47.0,242402,39.9678317356427,40.1802006609118,39.6875047542875,39.9253579505888,285354.836745602,0.0,1.0
2018-03-13,47.01,47.71,46.81,47.04,370521,40.1122426048256,40.7095319012174,39.9415885201423,40.1378407175281,434236.309886711,0.21,1.0
2018-03-14,46.95,47.5,46.65,47.07,370891,40.0610463794206,40.5303451122999,39.8050652523956,40.1634388302307,434669.935604709,0.0,1.0
2018-03-15,46.85,47.32,46.67,46.98,220405,39.9757193370789,40.3767564360849,39.8221306608639,40.0866444921231,258306.152365401,0.0,1.0
2018-03-16,47.24,47.38,46.83,46.83,363664,40.3084948022115,40.4279526614899,39.9586539286106,39.9586539286106,426200.170566961,0.0,1.0
2018-03-19,46.87,47.7,46.22,47.14,187718,39.9927847455473,40.7009991969833,39.4381589703263,40.2231677598698,219998.250083838,0.0,1.0
2018-03-20,46.65,47.86,46.45,46.86,152635,39.8050652523956,40.83752246473,39.6344111677122,39.9842520413131,178882.328287892,0.0,1.0
2018-03-21,47.2,47.97,46.68,46.72,183708,40.2743639852748,40.9313822113058,39.8306633650981,39.8647941820348,215298.684869867,0.0,1.0
2018-03-22,45.71,46.99,45.27,46.82,147385,39.0029910543837,40.0951771963573,38.6275520680803,39.9501212243764,172729.530937931,0.0,1.0
2018-03-23,44.16,46.26,44.15,45.79,342256,37.6804218980876,39.472289787263,37.6718891938535,39.0712526882571,401110.820915917,0.0,1.0
2018-03-26,45.54,45.58,41.8,44.55,153304,38.8579350824029,38.8920658993396,35.6667036988239,38.0131973632202,179666.370464487,0.0,1.0
2018-03-27,45.03,45.83,44.78,45.8,182852,38.4227671664603,39.1053835051938,38.2094495606061,39.0797853924913,214295.485911473,0.0,1.0
2018-03-28,45.24,45.36,44.1,45.06,216954,38.6019539553778,38.7043464061879,37.6292256726826,38.4483652791628,254261.713574026,0.0,1.0
2018-03-29,45.29,45.76,44.8,45.37,203573,38.6446174765487,39.0456545755546,38.2265149690744,38.712879110422,238579.698080722,0.0,1.0
2018-04-02,44.79,45.66,43.19,45.17,153895,38.2179822648403,38.9603275332129,36.8527495873733,38.5422250257387,180358.999651883,0.0,1.0
2018-04-03,45.17,45.65,44.64,45.01,176700,38.5422250257387,38.9517948289787,38.0899917013277,38.405701757992,207085.579378717,0.0,1.0
2018-04-04,46.11,46.28,44.7,44.7,147703,39.3442992237505,39.4893551957313,38.1411879267327,38.1411879267327,173102.214663128,0.0,1.0
2018-04-05,46.67,46.86,46.14,46.41,252022,39.8221306608639,39.9842520413131,39.369897336453,39.6002803507755,295360.055948971,0.0,1.0
2018-04-06,44.76,46.38,44.65,46.38,301202,38.1923841521377,39.574682238073,38.0985244055619,39.574682238073,352997.117600615,0.0,1.0
2018-04-09,44.33,45.51,44.27,44.97,375954,37.8254778700685,38.8323369697004,37.7742816446635,38.3715709410553,440603.576172872,0.0,1.0
2018-04-10,45.15,46.1,44.47,44.86,381369,38.5251596172703,39.3357665195163,37.9449357293469,38.2777111944794,446949.747153833,0.0,1.0
2018-04-11,45.52,46.55,42.02,44.93,326324,38.8408696739346,39.7197382100539,35.8544231919756,38.3374401241186,382439.131891231,0.0,1.0
2018-04-12,45.21,46.57,45.19,45.83,337647,38.5763558426753,39.7368036185222,38.559290434207,39.1053835051938,395709.25082335,0.0,1.0
2018-04-13,45.11,46.28,44.88,45.37,145553,38.4910288003336,39.4893551957313,38.2947766029478,38.712879110422,170582.497653144,0.0,1.0
2018-04-16,46.18,46.4,45.29,45.39,266353,39.4040281533897,39.5917476465414,38.6446174765487,38.7299445188904,312155.434772267,0.0,1.0
2018-04-17,46.22,46.53,45.98,46.46,447664,39.4381589703263,39.7026728015856,39.2333740687063,39.6429438719464,524644.928166352,0.0,1.0
2018-04-18,45.29,46.28,45.25,46.28,368046,38.6446174765487,39.4893551957313,38.610486659612,39.4893551957313,431335.705421729,0.0,1.0
2018-04-19,44.89,46.58,44.88,45.15,399761,38.3033093071819,39.7453363227564,38.2947766029478,38.5251596172703,468504.461222499,0.0,1.0
2018-04-20,44.15,45.19,44.12,44.81,218612,37.6718891938535,38.559290434207,37.646291081151,38.2350476733086,256204.825575213,0.0,1.0
2018-04-23,44.03,44.89,43.97,44.33,243650,37.5694967430435,38.3033093071819,37.5183005176384,37.8254778700685,285548.395108231,0.0,1.0
2018-04-24,43.89,44.6,43.68,44.25,275852,37.4500388837651,38.0558608843911,37.2708520948476,37.7572162361952,323287.896110798,0.0,1.0
2018-04-25,43.89,45.18,43.46,44.0,145160,37.4500388837651,38.5507577299728,37.0831326016959,37.543898630341,170121.916822947,0.0,1.0
2018-04-26,43.9,44.36,43.67,44.3,107582,37.4585715879993,37.851075982771,37.2623193906134,37.799879757366,126081.951334019,0.0,1.0
2018-04-27,43.22,44.16,43.12,44.09,211623,36.8783477000758,37.6804218980876,36.7930206577341,37.6206929684485,248013.987350664,0.0,1.0
2018-04-30,42.79,43.49,42.71,43.26,184195,36.5114414180066,37.1087307143984,36.4431797841332,36.9124785170125,215869.430071663,0.0,1.0
2018-05-01,43.63,43.71,42.37,42.68,406061,37.2281885736767,37.2964502075501,36.1530678401715,36.4175816714307,475887.818042453,0.0,1.0
2018-05-02,43.15,43.87,43.05,43.63,231465,36.8186187704366,37.4329734752968,36.733291728095,37.2281885736767,271268.04544932,0.0,1.0
2018-05-03,40.21,45.3,40.13,43.06,573150,34.3100037255911,38.6531501807828,34.2417420917178,36.7418244323291,671709.676405841,0.0,1.0
2018-05-04,39.99,40.51,39.79,39.96,438976,34.1222842324394,34.5659848526162,33.9516301477561,34.0966861197369,514462.927523215,0.0,1.0
2018-05-07,39.1,40.06,38.93,40.06,311987,33.3628735555984,34.1820131620786,33.2178175836176,34.1820131620786,365636.721299536,0.0,1.0
2018-05-08,39.51,39.67,38.07,39.12,253481,33.7127144291993,33.849237696946,32.4840050194791,33.3799389640668,297069.947631561,0.0,1.0
2018-05-09,38.99,39.96,38.88,39.5,270226,33.2690138090226,34.0966861197369,33.1751540624467,33.7041817249652,316694.441274439,0.0,1.0
2018-05-10,39.26,39.39,38.73,39.14,214414,33.4993968233451,33.6103219783893,33.0471634989342,33.3970043725351,251284.931618044,0.0,1.0
2018-05-11,39.32,39.57,38.37,39.21,237069,33.5505930487501,33.7639106546044,32.7399861465041,33.4567333021743,277835.71713488,0.0,1.0
2018-05-14,39.12,39.53,39.06,39.39,201884,33.3799389640668,33.7297798376677,33.3287427386618,33.6103219783893,236600.255276135,0.0,1.0
2018-05-15,39.82,40.4,39.0,39.08,244222,33.9772282604586,34.4721251060403,33.2775465132568,33.3458081471301,286218.757029027,0.0,1.0
2018-05-16,40.08,40.32,39.7,39.88,313505,34.1990785705469,34.403863472167,33.8748358096485,34.0284244858636,367415.758704725,0.0,1.0
2018-05-17,40.18,40.58,39.95,40.15,214675,34.2844056128886,34.6257137822554,34.0881534155028,34.2588075001861,251590.813543442,0.0,1.0
2018-05-18,40.17,40.52,40.1,40.31,473360,34.2758729086545,34.5745175568504,34.2161439790153,34.3953307679328,554759.648300564,0.0,1.0
2018-05-21,40.5,40.63,40.07,40.29,167410,34.557452148382,34.6683773034262,34.1905458663128,34.3782653594645,196198.057972785,0.0,1.0
2018-05-22,40.85,41.06,40.51,40.7,230771,34.8560967965779,35.0352835854954,34.5659848526162,34.7281062330654,270454.704237725,0.0,1.0
2018-05-23,41.06,41.18,40.55,40.64,192637,35.0352835854954,35.1376760363055,34.6001156695529,34.6769100076604,225763.128210402,0.0,1.0
2018-05-24,41.22,41.67,40.76,41.05,181978,35.1718068532421,35.5557785437797,34.7793024584704,35.0267508812613,213271.19164788,0.0,1.0
2018-05-25,41.2,41.43,41.07,41.07,232698,35.1547414447738,35.3509936421597,35.0438162897296,35.0438162897296,272713.073855511,0.0,1.0
2018-05-29,40.96,41.11,40.79,41.1,173832,34.9499565431538,35.0779471066663,34.8049005711729,35.0694144024321,203724.394083538,0.0,1.0
2018-05-30,41.72,41.76,41.0,41.0,202749,35.5984420649506,35.6325728818872,34.9840873600904,34.9840873600904,237614.001887128,0.0,1.0
2018-05-31,41.38,41.68,41.26,41.65,245281,35.3083301209888,35.5643112480139,35.2059376701788,35.5387131353114,287459.86415162,0.0,1.0
2018-06-01,41.51,41.72,41.37,41.55,165627,35.419255276033,35.5984420649506,35.2997974167547,35.4533860929697,194108.450796598,0.0,1.0
2018-06-04,41.93,42.0,41.46,41.5,149397,35.9568156427856,36.016843715645,35.5537700107296,35.5880717666493,174214.988118862,0.21,1.0
2018-06-05,41.85,42.37,41.51,41.8,136365,35.8882121309463,36.3341349579019,35.5966472056292,35.8453349360467,159018.098454645,0.0,1.0
2018-06-06,41.98,42.0,41.55,41.91,150430,35.9996928376852,36.016843715645,35.6309489615488,35.9396647648258,175419.591174658,0.0,1.0
2018-06-07,41.47,42.14,41.43,41.85,145757,35.5623454497095,36.1368998613639,35.5280436937899,35.8882121309463,169970.307457586,0.0,1.0
2018-06-08,41.91,42.02,39.92,41.39,158887,35.9396647648258,36.0339945936049,34.2331524078226,35.4937419378702,185281.47698576,0.0,1.0
2018-06-11,42.17,42.49,41.95,41.98,150689,36.1626261783036,36.4370402256609,35.9739665207455,35.9996928376852,175721.616529403,0.0,1.0
2018-06-12,42.15,42.34,41.7,42.16,164651,36.1454753003438,36.3084086409622,35.7595805462476,36.1540507393237,192002.998780154,0.0,1.0
2018-06-13,42.55,43.07,41.95,42.34,225440,36.4884928595404,36.934415686496,35.9739665207455,36.3084086409622,262890.331944525,0.0,1.0
2018-06-14,42.6,43.16,42.44,42.66,170975,36.53137005444,37.0115946373152,36.3941630307613,36.5828226883195,199377.548368591,0.0,1.0
2018-06-15,43.24,43.34,42.4,42.44,298817,37.0801981491546,37.1659525389537,36.3598612748417,36.3941630307613,348456.797022121,0.0,1.0
2018-06-18,43.56,43.7,43.06,43.06,156181,37.3546121965119,37.4746683422307,36.9258402475161,36.9258402475161,182125.953395262,0.0,1.0
2018-06-19,43.29,43.79,42.84,43.35,203837,37.1230753440541,37.5518472930499,36.7371805899579,37.1745279779336,237698.618668276,0.0,1.0
2018-06-20,42.99,43.91,42.96,43.37,137559,36.8658121746567,37.6547525608089,36.8400858577169,37.1916788558935,160410.447001228,0.0,1.0
2018-06-21,42.67,43.21,42.45,43.11,130242,36.5913981272994,37.0544718322148,36.4027384697412,36.9687174424157,151877.939199427,0.0,1.0
2018-06-22,42.41,42.77,42.33,42.77,345289,36.3684367138216,36.6771525170985,36.2998332019822,36.6771525170985,402648.77495916,0.0,1.0
2018-06-25,41.85,42.33,41.58,42.28,185682,35.8882121309463,36.2998332019822,35.6566752784886,36.2569560070827,216527.690809631,0.0,1.0
2018-06-26,42.11,42.49,41.85,41.9,125364,36.1111735444241,36.4370402256609,35.8882121309463,35.9310893258459,146189.600664893,0.0,1.0
2018-06-27,41.21,42.2,41.14,42.1,154911,35.3393840362317,36.1883524952434,35.2793559633723,36.1025981054442,180644.979648059,0.0,1.0
2018-06-28,41.29,41.6,41.07,41.2,113471,35.407987548071,35.6738261564484,35.2193278905129,35.3308085972518,132320.922888916,0.0,1.0
2018-06-29,40.87,41.33,40.87,41.25,159048,35.0478191109146,35.4422893039907,35.0478191109146,35.3736857921514,185469.222476547,0.0,1.0
2018-07-02,41.39,41.45,40.29,40.75,267657,35.4937419378702,35.5451945717497,34.5504436500795,34.9449138431556,312120.464767901,0.0,1.0
2018-07-03,41.74,41.86,41.62,41.62,69308,35.7938823021672,35.8967875699262,35.6909770344082,35.6909770344082,80821.5184812418,0.0,1.0
2018-07-05,42.09,42.11,41.73,41.88,192835,36.0940226664643,36.1111735444241,35.7853068631873,35.9139384478861,224868.954757463,0.0,1.0
2018-07-06,42.3,42.32,41.85,42.1,140431,36.2741068850425,36.2912577630023,35.8882121309463,36.1025981054442,163759.546687817,0.0,1.0
2018-07-09,42.17,42.67,42.02,42.46,141069,36.1626261783036,36.5913981272994,36.0339945936049,36.4113139087212,164503.531924602,0.0,1.0
2018-07-10,41.85,42.33,41.73,42.26,103623,35.8882121309463,36.2998332019822,35.7853068631873,36.2398051291228,120836.962682255,0.0,1.0
2018-07-11,41.84,42.03,41.69,41.69,139393,35.8796366919664,36.0425700325848,35.7510051072677,35.7510051072677,162549.113026717,0.0,1.0
2018-07-12,41.89,42.28,41.77,42.03,137495,35.922513886866,36.2569560070827,35.819608619107,36.0425700325848,160335.815253338,0.0,1.0
2018-07-13,41.3,42.41,41.24,41.88,124294,35.416562987051,36.3684367138216,35.3651103531715,35.9139384478861,144941.851129847,0.0,1.0
2018-07-16,40.72,41.52,40.65,41.26,112084,34.9191875262159,35.6052226446091,34.8591594533564,35.3822612311313,130703.5129776,0.0,1.0
2018-07-17,41.02,41.23,40.62,40.62,162012,35.1764506956133,35.3565349141915,34.8334331364167,34.8334331364167,188925.605300729,0.0,1.0
2018-07-18,40.99,41.26,40.5,41.02,141990,35.1507243786736,35.3822612311313,34.7305278686577,35.1764506956133,165577.529421589,0.0,1.0
2018-07-19,41.14,41.25,40.86,40.86,128868,35.2793559633723,35.3736857921514,35.0392436719347,35.0392436719347,150275.688861901,0.0,1.0
2018-07-20,41.17,41.3,40.81,41.15,126710,35.3050822803121,35.416562987051,34.9963664770351,35.2879314023522,147759.199612716,0.0,1.0
2018-07-23,41.07,41.31,40.69,41.12,96549,35.2193278905129,35.4251384260309,34.8934612092761,35.2622050854125,112587.822298225,0.0,1.0
2018-07-24,40.71,41.26,40.26,41.26,208649,34.9106120872359,35.3822612311313,34.5247173331397,35.3822612311313,243309.993212798,0.0,1.0
2018-07-25,41.1,41.13,40.7,40.71,124583,35.2450542074526,35.2707805243924,34.902036648256,34.9106120872359,145278.860116416,0.0,1.0
2018-07-26,41.46,41.57,40.99,40.99,237434,35.5537700107296,35.6480998395087,35.1507243786736,35.1507243786736,276876.787947642,0.0,1.0
2018-07-27,41.22,41.94,40.94,41.49,153805,35.3479594752116,35.9653910817655,35.107847183774,35.5794963276694,179355.249754825,0.0,1.0
2018-07-30,40.38,41.76,40.24,41.14,144826,34.6276226008987,35.8110331801271,34.5075664551799,35.2793559633723,168884.64874999,0.0,1.0
2018-07-31,40.67,41.96,40.16,40.38,227270,34.8763103313163,35.9825419597254,34.4389629433406,34.6276226008987,265024.333485771,0.0,1.0
2018-08-01,40.63,41.13,40.37,40.52,99847,34.8420085753966,35.2707805243924,34.6190471619188,34.7476787466176,116433.689556711,0.0,1.0
2018-08-02,38.73,41.64,37.8,41.64,539588,33.2126751692127,35.7081279123681,32.4151593440805,35.7081279123681,629224.930949619,0.0,1.0
2018-08-03,37.84,38.62,37.3,38.62,313678,32.4494611000002,33.1183453404336,31.9863873950848,33.1183453404336,365786.522106524,0.0,1.0
2018-08-06,38.51,38.65,37.36,37.91,135464,33.0240155116545,33.1440716573734,32.0378400289643,32.5094891728596,157967.423378873,0.0,1.0
2018-08-07,38.66,38.96,38.54,38.62,131393,33.1526470963533,33.4099102657507,33.0497418285943,33.1183453404336,153220.144540396,0.0,1.0
2018-08-08,37.84,38.65,37.81,38.65,166798,32.4494611000002,33.1440716573734,32.4237347830605,33.1440716573734,194506.660697671,0.0,1.0
2018-08-09,37.68,38.31,37.62,37.86,109955,32.3122540763216,32.8525067320562,32.2608014424421,32.46661197796,128220.841239178,0.0,1.0
2018-08-10,37.41,37.71,37.27,37.66,160724,32.0807172238638,32.3379803932613,31.960661078145,32.2951031983617,187423.641374432,0.0,1.0
2018-08-13,37.13,37.82,37.04,37.44,159675,31.8406049324262,32.4323102220404,31.763425981607,32.1064435408036,186200.380381663,0.0,1.0
2018-08-14,37.32,37.65,36.38,37.14,111708,32.0035382730446,32.2865277593818,31.1974470089325,31.8491803714061,130265.051458743,0.0,1.0
2018-08-15,37.24,37.37,36.72,37.2,169860,31.9349347612053,32.0464154679442,31.4890119342497,31.9006330052856,198077.32338581,0.0,1.0
2018-08-16,37.8,38.12,37.31,37.65,197793,32.4151593440805,32.6895733914378,31.9949628340647,32.2865277593818,230650.582976861,0.0,1.0
2018-08-17,37.93,38.29,37.56,37.71,159055,32.5266400508194,32.8353558540964,32.2093488085626,32.3379803932613,185477.385323973,0.0,1.0
2018-08-20,37.69,38.27,37.67,38.04,140886,32.3208295153015,32.8182049761366,32.3036786373416,32.6209698795985,164290.131770477,0.0,1.0
2018-08-21,37.57,37.86,37.51,37.86,151919,32.2179242475425,32.46661197796,32.166471613663,32.46661197796,177155.945434174,0.0,1.0
2018-08-22,37.24,37.82,37.17,37.58,136404,31.9349347612053,32.4323102220404,31.8749066883459,32.2264996865224,159063.577176016,0.0,1.0
2018-08-23,36.67,37.5,36.63,37.22,118729,31.4461347393501,32.1578961746831,31.4118329834304,31.9177838832454,138452.38742655,0.0,1.0
2018-08-24,37.02,37.12,36.61,36.66,151270,31.7462751036471,31.8320294934463,31.3946821054706,31.4375593003702,176399.132865722,0.0,1.0
2018-08-27,37.25,37.46,37.13,37.16,95658,31.9435102001852,32.1235944187634,31.8406049324262,31.8663312493659,111548.808433061,0.0,1.0
2018-08-28,36.93,37.3,36.83,37.26,54791,31.6690961528279,31.9863873950848,31.5833417630287,31.9520856391651,63892.9390417515,0.0,1.0
2018-08-29,36.99,37.06,36.56,36.9,135454,31.7205487867074,31.7805768595668,31.351804910571,31.6433698358881,157955.762168265,0.0,1.0
2018-08-30,37.27,37.46,36.76,36.94,128943,31.960661078145,32.1235944187634,31.5233136901693,31.6776715918078,150363.147941461,0.0,1.0
2018-08-31,37.35,37.41,37.05,37.15,158933,32.0292645899843,32.0807172238638,31.7720014205869,31.857755810386,185335.118554557,0.0,1.0
2018-09-04,37.44,37.57,37.08,37.2,130476,32.1064435408036,32.2179242475425,31.7977277375266,31.9006330052856,152150.811527652,0.0,1.0
2018-09-05,37.97,38.31,37.26,37.33,266103,32.5609418067391,32.8525067320562,31.9520856391651,32.0121137120245,310308.312639434,0.0,1.0
2018-09-06,37.81,38.02,37.6,38.02,101459,32.4237347830605,32.6038190016387,32.2436505644822,32.6038190016387,118313.476706705,0.0,1.0
2018-09-07,37.83,37.98,37.56,37.7,198239,32.4408856610203,32.569517245719,32.2093488085626,32.3294049542814,231170.672969973,0.0,1.0
2018-09-10,38.0,38.34,37.75,37.97,196924,32.5866681236788,32.878233048996,32.372282149181,32.5609418067391,229637.223775034,0.0,1.0
2018-09-11,38.16,38.26,37.555,37.65,253966,32.9039593659357,32.9901856745467,32.3822901988395,32.4642051920199,294534.236813856,0.21,1.0
2018-09-12,39.16,39.3,37.95,38.15,331199,33.7662224520451,33.8869392841005,32.7228841178527,32.8953367350746,384104.347426476,0.0,1.0
2018-09-13,38.99,39.62,38.9,39.33,228504,33.6196377274065,34.1628634716555,33.5420340496567,33.9128071766837,265004.966211672,0.0,1.0
2018-09-14,40.15,40.19,39.01,39.16,236764,34.6198629072935,34.6543534307379,33.6368829891287,33.7662224520451,274584.409113801,0.0,1.0
2018-09-17,40.76,41.2,39.72,40.33,283759,35.1458433898202,35.5252391477084,34.2490897802664,34.7750702627932,329086.336375983,0.0,1.0
2018-09-18,41.31,41.73,40.71,40.77,171092,35.6200880871804,35.9822385833464,35.1027302355148,35.1544660206813,198422.039347614,0.0,1.0
2018-09-19,41.41,41.79,40.45,41.26,313150,35.7063143957914,36.0339743685129,34.8785418331263,35.5769749328749,363172.220920355,0.0,1.0
2018-09-20,41.66,42.04,41.2,41.67,219622,35.9218801673187,36.2495401400403,35.5252391477084,35.9305027981798,254704.165744756,0.0,1.0
2018-09-21,41.87,42.06,41.6,41.77,397607,36.1029554154017,36.2667854017625,35.8701443821521,36.0167291067908,461120.284986363,0.0,1.0
2018-09-24,41.62,42.05,40.86,41.74,83200,35.8873896438743,36.2581627709014,35.2320696984312,35.9908612142075,96490.2723313862,0.0,1.0
2018-09-25,41.8,41.92,41.39,41.64,198362,36.042596999374,36.1460685697072,35.6890691340692,35.9046349055965,230048.117790847,0.0,1.0
2018-09-26,40.22,41.89,40.16,41.83,286917,34.6802213233211,36.1202006771239,34.6284855381546,36.0684648919573,332748.791664716,0.0,1.0
2018-09-27,39.87,40.34,39.83,40.21,109829,34.3784292431828,34.7836928936543,34.3439387197385,34.67159869246,127372.95817168,0.0,1.0
2018-09-28,40.14,40.33,39.59,39.83,128063,34.6112402764324,34.7750702627932,34.1369955790722,34.3439387197385,148519.636365076,0.0,1.0
2018-10-01,39.45,40.69,39.25,40.26,128716,34.0162787470169,35.0854849737926,33.843826129795,34.7147118467655,149276.945834215,0.0,1.0
2018-10-02,38.85,39.8,38.61,39.45,131168,33.4989208953512,34.3180708271552,33.291977754685,34.0162787470169,152120.625494751,0.0,1.0
2018-10-03,38.67,39.66,38.52,38.96,189381,33.3437135398515,34.1973539950999,33.2143740769351,33.5937698348233,219632.503177767,0.0,1.0
2018-10-04,38.92,39.13,38.43,38.57,133435,33.5592793113789,33.7403545594619,33.1367703991853,33.2574872312406,154749.753468011,0.0,1.0
2018-10-05,38.52,39.18,38.16,38.95,82334,33.2143740769351,33.7834677137673,32.9039593659357,33.5851472039622,95485.9384871676,0.0,1.0
2018-10-08,38.28,38.53,38.02,38.53,94576,33.0074309362689,33.2229967077962,32.7832425338804,33.2229967077962,109683.461490543,0.0,1.0
2018-10-09,38.16,38.59,37.98,38.13,127624,32.9039593659357,33.2747324929628,32.748752010436,32.8780914733524,148010.511009866,0.0,1.0
2018-10-10,37.37,38.3,37.25,38.16,163110,32.2227715279093,33.024676197991,32.1192999575761,32.9039593659357,189165.003845822,0.0,1.0
2018-10-11,36.12,37.58,36.1,37.27,217018,31.1449426702725,32.4038467759922,31.1276974085503,32.1365452192983,251684.205778999,0.0,1.0
2018-10-12,35.97,36.71,35.69,36.58,151172,31.0156032073561,31.6536778910771,30.7741695432454,31.5415836898828,175320.041452888,0.0,1.0
2018-10-15,36.14,36.39,35.65,35.91,128378,31.1621879319947,31.377753703522,30.7396790198011,30.9638674221895,148884.954102869,0.0,1.0
2018-10-16,36.66,36.8,35.99,36.3,151039,31.6105647367716,31.7312815688269,31.0328484690783,31.3001500257722,175165.79618582,0.0,1.0
2018-10-17,36.88,36.93,36.15,36.56,142999,31.8002626157157,31.8433757700211,31.1708105628558,31.5243384281606,165841.49583072,0.0,1.0
2018-10-18,36.3,36.9,36.13,36.73,120449,31.3001500257722,31.8175078774378,31.1535653011336,31.6709231527992,139689.384760134,0.0,1.0
2018-10-19,35.92,36.62,35.9,36.29,100601,30.9724900530506,31.5760742133272,30.9552447913284,31.2915273949111,116670.888062617,0.0,1.0
2018-10-22,35.85,36.21,35.33,35.93,155245,30.9121316370229,31.2225463480223,30.463754832246,30.9811126839117,180043.657789496,0.0,1.0
2018-10-23,35.71,36.08,35.07,35.51,111262,30.7914148049676,31.1104521468281,30.2395664298576,30.6189621877457,129034.863943927,0.0,1.0
2018-10-24,34.78,35.62,34.76,35.61,137630,29.9895101348859,30.7138111272178,29.9722648731637,30.7051884963567,159614.857944335,0.0,1.0
2018-10-25,34.81,35.14,34.68,34.95,112875,30.0153780274691,30.2999248458853,29.9032838262749,30.1360948595245,130905.522709197,0.0,1.0
2018-10-26,34.2,34.71,33.78,34.36,142170,29.4893975449424,29.9291517188582,29.1272470487764,29.6273596387199,164880.072323956,0.0,1.0
2018-10-29,33.58,35.12,33.47,34.55,164825,28.9547944315545,30.2826795841631,28.8599454920825,29.7911896250807,191153.955973807,0.0,1.0
2018-10-30,34.45,34.48,33.33,33.64,159201,29.7049633164698,29.730831209053,28.7392286600272,29.0065302167211,184631.584680637,0.0,1.0
2018-10-31,35.1,35.32,34.24,34.72,296769,30.2654343224409,30.4551322013849,29.5238880683868,29.9377743497193,344174.538816263,0.0,1.0
2018-11-01,35.75,35.97,34.67,35.24,131500,30.825905328412,31.0156032073561,29.8946611954138,30.3861511544962,152505.658792996,0.0,1.0
2018-11-02,36.08,36.31,35.83,35.86,155373,31.1104521468281,31.3087726566333,30.8948863753008,30.920754267884,180192.104362313,0.0,1.0
2018-11-05,36.11,36.2,35.55,36.04,102954,31.1363200394114,31.2139237171612,30.6534527111901,31.0759616233837,119399.753576989,0.0,1.0
2018-11-06,35.42,36.78,35.07,36.1,118800,30.5413585099959,31.7140363071047,30.2395664298576,31.1276974085503,137776.975396258,0.0,1.0
2018-11-07,35.93,35.96,34.85,35.42,131684,30.9811126839117,31.006980576495,30.0498685509135,30.5413585099959,152719.050741421,0.0,1.0
2018-11-08,36.27,37.94,34.8,35.66,239760,31.2742821331889,32.7142614869916,30.006755396608,30.7483016506621,278058.986708812,0.0,1.0
2018-11-09,36.71,36.79,35.94,36.14,308054,31.6536778910771,31.7226589379658,30.9897353147728,31.1621879319947,357262.191740057,0.0,1.0
2018-11-12,36.84,37.44,36.32,36.79,133248,31.7657720922713,32.2831299439369,31.3173952874944,31.7226589379658,154532.882303035,0.0,1.0
2018-11-13,36.99,37.41,36.65,36.85,139276,31.8951115551877,32.2572620513536,31.6019421059105,31.7743947231324,161523.78809166,0.0,1.0
2018-11-14,37.07,37.51,37.05,37.31,128887,31.9640926020764,32.3434883599646,31.9468473403543,32.1710357427427,149475.261177589,0.0,1.0
2018-11-15,36.7,37.0,36.18,37.0,121251,31.645055260216,31.9037341860488,31.1966784554391,31.9037341860488,140619.495317943,0.0,1.0
2018-11-16,36.72,36.91,36.17,36.43,155399,31.6623005219381,31.8261305082989,31.188055824578,31.4122442269664,180222.257572417,0.0,1.0
2018-11-19,36.29,36.86,36.26,36.75,92321,31.2915273949111,31.7830173539935,31.2656595023278,31.6881684145214,107068.250383484,0.0,1.0
2018-11-20,34.92,36.17,34.89,35.76,127514,30.1102269669412,31.188055824578,30.0843590743579,30.8345279592731,147882.93973635,0.0,1.0
2018-11-21,35.36,35.54,34.3,34.93,83381,30.4896227248293,30.644830080329,29.5756238535533,30.1188495978023,96700.1850632609,0.0,1.0
2018-11-23,35.13,35.5,35.06,35.1,35291,30.2913022150242,30.6103395568846,30.2309437989965,30.2654343224409,40928.3437601796,0.0,1.0
2018-11-26,35.11,35.72,35.06,35.28,116883,30.274056953302,30.8000374358287,30.2309437989965,30.4206416779406,135553.756020546,0.0,1.0
2018-11-27,34.74,35.27,34.69,34.84,124046,29.9550196114415,30.4120190470795,29.911906457136,30.0412459200524,143860.965404076,0.0,1.0
2018-11-28,35.43,35.53,34.37,34.73,196867,30.549981140857,30.6362074494679,29.635982269581,29.9463969805804,228314.308209892,0.0,1.0
2018-11-29,34.63,35.92,34.51,35.2,126764,29.8601706719694,30.9724900530506,29.7566991016363,30.3516606310518,147013.135598748,0.0,1.0
2018-11-30,35.07,35.22,34.26,34.63,205483,30.2395664298576,30.368905892774,29.541133330109,29.8601706719694,238306.618142671,0.0,1.0
2018-12-03,35.28,35.78,35.0,35.49,135967,30.4206416779406,30.8517732209953,30.1792080138299,30.6017169260236,157686.212236557,0.0,1.0
2018-12-04,33.56,35.12,33.29,34.88,217251,29.1186244179153,30.4721719176754,28.8843565814184,30.2639338407892,250387.636976224,0.21,1.0
2018-12-06,33.19,33.47,32.56,33.09,168650,28.7975907160492,29.040535139083,28.250965764223,28.7108248506799,194373.673658764,0.0,1.0
2018-12-07,32.46,33.35,32.02,33.21,270110,28.1641998988538,28.9364161006399,27.7824300912291,28.814943889123,311309.060136192,0.0,1.0
2018-12-10,31.88,32.39,31.73,32.37,258010,27.6609578797122,28.1034637930953,27.5308090816583,28.0861106200214,297363.48378712,0.0,1.0
2018-12-11,32.7,32.86,32.01,32.34,231891,28.3724379757399,28.5112633603307,27.7737535046922,28.0600808604107,267260.631831631,0.0,1.0
2018-12-12,33.61,34.03,33.03,33.05,139114,29.1620073506,29.5264239851507,28.6587653314584,28.6761185045322,160332.637043376,0.0,1.0
2018-12-13,33.84,33.93,33.17,33.69,147850,29.3615688409492,29.4396581197815,28.7802375429753,29.2314200428953,170401.112662012,0.0,1.0
2018-12-14,33.4,33.81,33.08,33.56,143903,28.9797990333246,29.3355390813384,28.702148264143,29.1186244179153,165852.088707484,0.0,1.0
2018-12-17,32.46,33.735,32.26,33.21,192182,28.1641998988538,29.2704646823115,27.9906681681153,28.814943889123,221494.938340282,0.0,1.0
2018-12-18,32.73,33.09,32.33,32.74,115187,28.3984677353507,28.7108248506799,28.0514042738737,28.4071443218876,132756.124208313,0.0,1.0
2018-12-19,32.86,33.69,32.3309,32.72,227340,28.5112633603307,29.2314200428953,28.0521851666621,28.3897911488138,262015.48158662,0.0,1.0
2018-12-20,31.96,33.36,31.51,32.79,189545,27.7303705720076,28.9450926871769,27.339924177846,28.4505272545722,218455.724717761,0.0,1.0
2018-12-21,30.95,32.88,30.86,32.09,330193,26.8540353317783,28.5286165334045,26.775946052946,27.8431661969876,380556.338134648,0.0,1.0
2018-12-24,30.77,31.3,30.47,30.94,69863,26.6978567741137,27.1577158605706,26.437559178006,26.8453587452414,80518.9917748131,0.0,1.0
2018-12-26,31.57,31.66,30.4,30.95,102134,27.3919836970676,27.4700729758999,26.3768230722475,26.8540353317783,117712.18965588,0.0,1.0
2018-12-27,31.89,31.89,30.8,31.16,122578,27.6696344662491,27.6696344662491,26.7238865337244,27.0362436490537,141274.451050958,0.0,1.0
2018-12-28,31.6,32.2,31.36,31.89,134934,27.4180134566783,27.9386086488937,27.2097753797922,27.6696344662491,155515.074304606,0.0,1.0
2018-12-31,31.77,32.145,31.2817,31.82,128093,27.565515427806,27.8908874229407,27.1418377072081,27.6088983604906,147630.63729601,0.0,1.0
2019-01-02,32.04,32.25,31.32,31.32,154492,27.799783264303,27.9819915815784,27.1750690336445,27.1750690336445,178056.196803378,0.0,1.0
2019-01-03,31.47,32.27,31.44,31.95,111586,27.3052178316983,27.9993447546522,27.2791880720876,27.7216939854707,128605.874585751,0.0,1.0
2019-01-04,32.69,33.01,31.57,31.71,169614,28.363761389203,28.6414121583845,27.3919836970676,27.5134559085845,195484.709658806,0.0,1.0
2019-01-07,32.74,33.3,32.66,32.76,194340,28.4071443218876,28.8930331679553,28.3377316295922,28.4244974949615,223982.091543696,0.0,1.0
2019-01-08,33.59,33.62,32.78,33.04,221160,29.1446541775261,29.1706839371369,28.4418506680353,28.6674419179953,254892.864905854,0.0,1.0
2019-01-09,33.5,33.87,33.08,33.6,147713,29.0665648986938,29.38759860056,28.702148264143,29.153330764063,170243.216466985,0.0,1.0
2019-01-10,33.62,33.8,31.31,33.28,103058,29.1706839371369,29.3268624948015,27.1663924471075,28.8756799948815,118777.124577082,0.0,1.0
2019-01-11,33.79,34.08,33.45,33.45,124868,29.3181859082646,29.5698069178354,29.0231819660092,29.0231819660092,143913.737814542,0.0,1.0
2019-01-14,33.5,33.89,33.39,33.62,93329,29.0665648986938,29.4049517736338,28.9711224467876,29.1706839371369,107564.189676246,0.0,1.0
2019-01-15,33.93,34.06,33.38,33.49,192310,29.4396581197815,29.5524537447615,28.9624458602507,29.0578883121569,221642.46179257,0.0,1.0
2019-01-16,34.43,34.83,34.01,34.01,142313,29.8734874466277,30.2205509081046,29.5090708120769,29.5090708120769,164019.570823597,0.0,1.0
2019-01-17,35.31,35.45,34.25,34.25,137965,30.637027061877,30.7584992733939,29.7173088889631,29.7173088889631,159008.383553699,0.0,1.0
2019-01-18,35.22,35.84,35.1,35.38,122054,30.5589377830446,31.0968861483339,30.4548187446016,30.6977631676354,140670.526918155,0.0,1.0
2019-01-22,34.82,35.3257,34.68,35.02,106113,30.2118743215677,30.6506493027399,30.0904021100508,30.3854060523062,122298.09447348,0.0,1.0
2019-01-23,34.87,35.6,34.59,35.0,124341,30.2552572542523,30.8886480714477,30.0123128312185,30.3680528792323,143306.356100827,0.0,1.0
2019-01-24,35.63,35.99,34.88,34.88,127943,30.9146778310585,31.2270349463878,30.2639338407892,30.2639338407892,147457.75825036,0.0,1.0
2019-01-25,35.96,36.17,35.5,35.82,298067,31.201005186777,31.3832135040524,30.8018822060785,31.0795329752601,343530.256664375,0.0,1.0
2019-01-28,35.23,35.82,35.15,35.82,61308,30.5676143695816,31.0795329752601,30.4982016772862,31.0795329752601,70659.1235379277,0.0,1.0
2019-01-29,34.84,35.51,34.74,35.23,114652,30.2292274946416,30.8105587926154,30.1424616292723,30.5676143695816,132139.52227883,0.0,1.0
2019-01-30,35.43,35.53,34.65,35.02,101454,30.74114610032,30.8279119656893,30.06437235044,30.3854060523062,116928.471315602,0.0,1.0
2019-01-31,36.19,36.22,35.36,35.41,111750,31.4005666771262,31.426596436737,30.6804099945616,30.7237929272462,128794.889008994,0.0,1.0
2019-02-01,36.36,36.5,36.05,36.18,67246,31.5480686482539,31.6695408597709,31.2790944656093,31.3918900905893,77502.8286917122,0.0,1.0
2019-02-04,36.76,36.94,36.04,36.41,125058,31.8951321097309,32.0513106673955,31.2704178790724,31.5914515809385,144132.717939032,0.0,1.0
2019-02-05,36.65,37.03,36.34,36.78,124886,31.7996896578247,32.1293999462278,31.5307154751801,31.9124852828047,143934.48330002,0.0,1.0
2019-02-06,36.03,36.49,35.9,36.48,145351,31.2617412925355,31.6608642732339,31.1489456675554,31.652187686697,167520.947761488,0.0,1.0
2019-02-07,40.9,42.76,36.6,36.6,445385,35.4872389360172,37.101084031885,31.7563067251401,31.7563067251401,513318.224977816,0.0,1.0
2019-02-08,41.25,41.73,39.09,40.54,289360,35.7909194648095,36.2073956185819,33.916776772834,35.174881820688,333495.204327898,0.0,1.0
2019-02-11,40.93,41.23,40.45,41.23,223260,35.513268695628,35.7735662917357,35.0967925418556,35.7735662917357,257313.171544949,0.0,1.0
2019-02-12,41.3,41.78,41.13,41.18,168130,35.8343023974941,36.2507785512665,35.6868004263664,35.7301833590511,193774.359633846,0.0,1.0
2019-02-13,41.14,41.39,40.96,41.21,178511,35.6954770129034,35.9123916763265,35.5392984552388,35.7562131186618,205738.742119772,0.0,1.0
2019-02-14,41.45,41.78,41.12,41.41,190740,35.964451195548,36.2507785512665,35.6781238398295,35.9297448494003,219832.994448104,0.0,1.0
2019-02-15,41.25,41.78,40.97,41.63,237915,35.7909194648095,36.2507785512665,35.5479750417757,36.1206297532126,274203.454304921,0.0,1.0
2019-02-19,41.8,41.9,41.03,41.11,241295,36.2681317243403,36.3548975897096,35.6000345609972,35.6694472532926,278098.995466893,0.0,1.0
2019-02-20,40.91,41.9,40.83,41.7,295964,35.4959155225541,36.3548975897096,35.4265028302587,36.1813658589711,341106.492444367,0.0,1.0
2019-02-21,41.65,41.68,40.53,40.91,331347,36.1379829262865,36.1640126858972,35.166205234151,35.4959155225541,381886.354259179,0.0,1.0
2019-02-22,42.37,42.43,41.45,41.55,212961,36.762697156945,36.8147566761665,35.964451195548,36.0512170609172,245443.296270644,0.0,1.0
2019-02-25,41.97,42.56,41.94,42.37,137234,36.415633695468,36.9275523011465,36.3896039358573,36.762697156945,158165.8863379,0.0,1.0
2019-02-26,41.65,42.13,41.53,41.79,189844,36.1379829262865,36.5544590800588,36.0338638878434,36.2594551378034,218800.33028209,0.0,1.0
2019-02-27,41.68,41.71,41.11,41.5,83599,36.1640126858972,36.190042445508,35.6694472532926,36.0078341282326,96350.1022484379,0.0,1.0
2019-02-28,41.55,41.74,41.39,41.7,88856,36.0512170609172,36.2160722051188,35.9123916763265,36.1813658589711,102408.936534973,0.0,1.0
2019-03-01,41.82,41.9,41.43,41.74,144033,36.2854848974142,36.3548975897096,35.9470980224742,36.2160722051188,166001.917213713,0.0,1.0
2019-03-04,41.33,42.05,41.26,41.8,225777,35.8603321571049,36.4850463877634,35.7995960513464,36.2681317243403,260214.081930951,0.0,1.0
2019-03-05,41.32,41.68,41.25,41.31,78537,35.851655570568,36.1640126858972,35.7909194648095,35.8429789840311,90516.0107212473,0.0,1.0
2019-03-06,41.28,41.43,40.71,41.26,260803,35.8169492244203,35.9470980224742,35.3223837918157,35.7995960513464,300582.491617116,0.0,1.0
2019-03-07,41.0,41.65,40.77,41.2,141000,35.5740048013864,36.1379829262865,35.3744433110372,35.7475365321249,162506.302910678,0.0,1.0
2019-03-08,41.15,41.26,40.27,40.85,85750,35.7041535994403,35.7995960513464,34.940613984191,35.4438560033326,98829.1877630538,0.0,1.0
2019-03-11,41.86,41.96,41.17,41.17,110768,36.3201912435619,36.4069571089311,35.7215067725141,35.7215067725141,127663.107523475,0.0,1.0
2019-03-12,41.57,41.97,40.36,41.79,117881,36.0685702339911,36.415633695468,35.0187032630233,36.2594551378034,135861.031868181,0.0,1.0
2019-03-13,41.51,41.9,41.15,41.53,214349,36.2095647652161,36.5497654459782,35.8955333675895,36.2270109539731,245725.875129748,0.2225,1.0
2019-03-14,41.36,41.74,41.23,41.63,88625,36.0787183495384,36.4101959359219,35.9653181226177,36.3142418977583,101598.121210614,0.0,1.0
2019-03-15,41.45,41.9,41.1,41.46,400341,36.157226198945,36.5497654459782,35.851917895697,36.1659492933235,458943.790618656,0.0,1.0
2019-03-18,41.85,42.06,41.53,41.54,186110,36.5061499740856,36.6893349560344,36.2270109539731,36.2357340483516,213353.188586825,0.0,1.0
2019-03-19,41.51,42.22,41.405,41.97,250082,36.2095647652161,36.8289044660907,36.1179722742417,36.6108271066278,286689.549772556,0.0,1.0
2019-03-20,41.08,42.0,41.01,41.54,162435,35.8344717069399,36.6369963897633,35.7734100462903,36.2357340483516,186212.590339589,0.0,1.0
2019-03-21,41.92,42.06,41.06,41.06,167638,36.5672116347352,36.6893349560344,35.8170255181829,35.8170255181829,192177.216851959,0.0,1.0
2019-03-22,41.28,42.28,41.25,41.78,144200,36.0089335945102,36.8812430323617,35.9827643113747,36.445088313436,165308.311182742,0.0,1.0
2019-03-25,40.84,41.4,40.75,41.32,214442,35.6251174418556,36.1136107270524,35.5466095924489,36.0438259720243,245832.488673021,0.0,1.0
2019-03-26,41.23,41.79,41.03,41.03,141660,35.9653181226177,36.4538114078145,35.7908562350474,35.7908562350474,162396.500430979,0.0,1.0
2019-03-27,41.8,41.95,40.85,41.33,141541,36.462534502193,36.5933809178708,35.6338405362341,36.0525490664028,162260.080950877,0.0,1.0
2019-03-28,42.04,42.28,41.49,41.81,85878,36.6718887672774,36.8812430323617,36.1921185764591,36.4712575965715,98449.0093464045,0.0,1.0
2019-03-29,42.3,42.53,41.74,42.31,191444,36.8986892211188,37.0993203918246,36.4101959359219,36.9074123154973,219467.991165526,0.0,1.0
2019-04-01,43.48,43.55,42.49,42.52,192076,37.9280143577836,37.9890760184332,37.0644280143106,37.0905972974461,220192.50470691,0.0,1.0
2019-04-02,43.58,43.65,42.97,43.58,109726,38.0152453015687,38.0763069622183,37.4831365444793,38.0152453015687,125787.931711772,0.0,1.0
2019-04-03,43.67,43.92,43.39,43.78,107998,38.0937531509753,38.3118305104382,37.8495065083769,38.189707189139,123806.983294825,0.0,1.0
2019-04-04,43.99,44.09,43.54,43.73,150654,38.3728921710878,38.460123114873,37.9803529240546,38.1460917172464,172707.061809465,0.0,1.0
2019-04-05,44.36,44.53,43.87,44.04,132804,38.6956466630929,38.8439392675276,38.2682150385456,38.4165076429804,152244.139794125,0.0,1.0
2019-04-08,44.02,44.31,43.46,44.25,150150,38.3990614542234,38.6520311912003,37.9105681690265,38.5996926249292,172129.285187855,0.0,1.0
2019-04-09,43.46,44.16,43.42,43.99,170666,37.9105681690265,38.5211847755226,37.8756757915125,38.3728921710878,195648.46211036,0.0,1.0
2019-04-10,44.12,44.14,43.55,43.61,225171,38.4862923980085,38.5037385867656,37.9890760184332,38.0414145847042,258132.023143754,0.0,1.0
2019-04-11,44.78,44.83,44.0,44.23,92292,39.0620166269905,39.1056320988831,38.3816152654663,38.5822464361722,105801.904685698,0.0,1.0
2019-04-12,44.71,44.95,44.47,44.95,68896,39.0009549663409,39.2103092314253,38.7916007012565,39.2103092314253,78981.1470682816,0.0,1.0
2019-04-15,44.5,44.85,44.32,44.82,61339,38.8177699843921,39.1230782876401,38.6607542855788,39.0969090045046,70317.936890695,0.0,1.0
2019-04-16,44.39,44.65,44.26,44.64,89922,38.7218159462284,38.9486164000698,38.6084157193077,38.9398933056913,103084.97890551,0.0,1.0
2019-04-17,44.45,44.58,44.12,44.41,135750,38.7741545124995,38.8875547394202,38.4862923980085,38.7392621349855,155621.381713296,0.0,1.0
2019-04-18,43.81,44.37,43.5,44.33,137431,38.2158764722746,38.7043697574714,37.9454605465406,38.6694773799573,157548.450167513,0.0,1.0
2019-04-22,43.79,44.04,43.51,43.65,137263,38.1984302835175,38.4165076429804,37.9541836409191,38.0763069622183,157355.85796031,0.0,1.0
2019-04-23,44.98,45.05,43.82,43.98,210665,39.2364785145608,39.2975401752104,38.2245995666531,38.3641690767093,241502.603157506,0.0,1.0
2019-04-24,45.0,45.46,44.74,45.03,143045,39.2539247033178,39.6551870447295,39.0271242494765,39.2800939864534,163984.23975822,0.0,1.0
2019-04-25,44.29,45.07,44.29,45.07,107070,38.6345850024433,39.3149863639674,38.6345850024433,39.3149863639674,122743.140626465,0.0,1.0
2019-04-26,44.44,44.595,43.81,44.35,164260,38.765431418121,38.900639380988,38.2158764722746,38.6869235687144,188304.737828552,0.0,1.0
2019-04-29,44.88,44.98,44.41,44.59,143932,39.1492475707757,39.2364785145608,38.7392621349855,38.8962778337987,165001.080756966,0.0,1.0
2019-04-30,44.65,45.27,44.13,45.04,293910,38.9486164000698,39.4894482515378,38.495015492387,39.2888170808319,336933.188208875,0.0,1.0
2019-05-01,44.64,44.88,44.35,44.88,340240,38.9398933056913,39.1492475707757,38.6869235687144,39.1492475707757,390045.074873899,0.0,1.0
2019-05-02,47.94,49.75,45.61,46.88,471464,41.8185144506013,43.3973945331125,39.7860334604073,40.8938664464787,540477.930814566,0.0,1.0
2019-05-03,46.29,47.75,45.95,47.63,307650,40.3792038781463,41.6527756574095,40.0826186692768,41.5480985248673,352684.47944085,0.0,1.0
2019-05-06,47.33,47.61,45.39,45.65,221713,41.2864056935119,41.5306523361103,39.5941253840799,39.8209258379213,254167.833545487,0.0,1.0
2019-05-07,46.33,47.43,46.06,47.04,134446,40.4140962556603,41.373636637297,40.1785727074404,41.0334359565349,154126.4993431,0.0,1.0
2019-05-08,46.41,46.94,45.72,46.34,223891,40.4838810106885,40.9462050127498,39.8819874985709,40.4228193500389,256664.653946015,0.0,1.0
2019-05-09,46.2,46.53,45.9,46.09,157472,40.3006960287397,40.5885581432307,40.0390031973842,40.204741990576,180523.095551794,0.0,1.0
2019-05-10,46.33,46.5,45.52,46.24,115970,40.4140962556603,40.5623888600951,39.7075256110006,40.3355884062537,132945.942079491,0.0,1.0
2019-05-13,45.18,45.89,45.11,45.79,117676,39.4109404021311,40.0302801030057,39.3498787414815,39.9430491592205,134901.670088352,0.0,1.0
2019-05-14,45.14,45.64,45.01,45.19,127368,39.3760480246171,39.8122027435428,39.2626477976964,39.4196634965096,146012.406232479,0.0,1.0
2019-05-15,46.03,46.09,44.99,44.99,129415,40.1524034243049,40.204741990576,39.2452016089393,39.2452016089393,148359.050566675,0.0,1.0
2019-05-16,46.36,46.78,46.21,46.26,205543,40.4402655387959,40.8066355026935,40.3094191231182,40.3530345950107,235630.83360218,0.0,1.0
2019-05-17,45.49,46.35,45.42,46.06,216673,39.6813563278651,40.4315424444174,39.6202946672155,40.1785727074404,248390.067329392,0.0,1.0
2019-05-20,45.66,46.02,45.24,45.41,92781,39.8296489322998,40.1436803299264,39.4632789684022,39.611571572837,106362.485574522,0.0,1.0
2019-05-21,45.89,46.4,45.89,45.95,226896,40.0302801030057,40.47515791631,40.0302801030057,40.0826186692768,260109.532414143,0.0,1.0
2019-05-22,46.02,46.4,45.86,45.86,175402,40.1436803299264,40.47515791631,40.0041108198701,40.0041108198701,201077.728141993,0.0,1.0
2019-05-23,45.22,46.0,44.78,45.7,150443,39.4458327796452,40.1262341411694,39.0620166269905,39.8645413098139,172465.175168275,0.0,1.0
2019-05-24,45.38,45.75,45.04,45.57,201324,39.5854022897014,39.9081567817065,39.2888170808319,39.7511410828932,230794.247160572,0.0,1.0
2019-05-28,45.0,45.63,44.61,45.63,205904,39.2539247033178,39.8034796491643,38.9137240225558,39.8034796491643,236044.67757123,0.0,1.0
2019-05-29,45.09,45.26,44.51,44.93,129530,39.3324325527245,39.4807251571592,38.8264930787706,39.1928630426682,148490.884518035,0.0,1.0
2019-05-30,45.1,45.33,44.48,45.32,166769,39.341155647103,39.5417868178088,38.8003237956351,39.5330637234303,191181.010732557,0.0,1.0
2019-05-31,44.85,44.92,44.25,44.92,144977,39.1230782876401,39.1841399482897,38.5996926249292,39.1841399482897,166199.050141057,0.0,1.0
2019-06-03,44.14,45.22,43.96,44.88,178393,38.6978274366875,39.6446705185095,38.5400202563838,39.346590289047,203480.855169011,0.2225,1.0
2019-06-04,45.75,45.77,44.21,44.35,116528,40.1093249938481,40.1268591249929,38.7591968956945,38.8819358137085,132915.625002856,0.0,1.0
2019-06-05,45.35,46.06,45.23,45.95,129731,39.758642370951,40.3811040265933,39.6534375840819,40.2846663052966,147975.396018515,0.0,1.0
2019-06-06,45.24,45.76,45.0,45.41,197504,39.6622046496543,40.1180920594205,39.4517950759161,39.8112447643856,225279.483047544,0.0,1.0
2019-06-07,46.41,46.64,45.53,45.53,241305,40.6879513216282,40.889593829794,39.9164495512547,39.9164495512547,275240.327572036,0.0,1.0
2019-06-10,46.78,47.39,46.53,46.53,78789,41.0123327478079,41.5471237477259,40.7931561084973,40.7931561084973,89869.2947476147,0.0,1.0
2019-06-11,46.93,47.5,46.25,47.0,252484,41.1438387313943,41.6435614690226,40.5476782724694,41.2052081904013,287991.458389582,0.0,1.0
2019-06-12,47.4,47.49,46.42,46.96,112605,41.5558908132983,41.6347944034502,40.6967183872006,41.1701399281116,128440.923670248,0.0,1.0
2019-06-13,47.3,47.62,47.09,47.5,83907,41.4682201575741,41.7487662558917,41.2841117805531,41.6435614690226,95707.0519284176,0.0,1.0
2019-06-14,47.21,47.73,47.01,47.31,111994,41.3893165674222,41.8452039771884,41.2139752559737,41.4769872231465,127743.99720728,0.0,1.0
2019-06-17,47.14,47.6,46.69,47.33,137749,41.3279471084153,41.7312321247468,40.9334291576561,41.4945213542913,157120.987475271,0.0,1.0
2019-06-18,48.0,48.21,47.06,47.45,165639,42.0819147476439,42.2660231246648,41.2578105838358,41.5997261411605,188933.22814987,0.0,1.0
2019-06-19,48.36,48.425,47.66,48.09,210554,42.3975291082512,42.454515034472,41.7838345181814,42.1608183377957,240164.737289333,0.0,1.0
2019-06-20,48.77,48.915,48.42,48.84,234065,42.7569787967207,42.8841012475208,42.4501315016858,42.8183482557276,266982.148207242,0.0,1.0
2019-06-21,48.49,49.2,48.26,48.69,287568,42.5115009606927,43.133962616335,42.3098584525269,42.6868422721412,328009.409333563,0.0,1.0
2019-06-24,48.1,48.66,48.05,48.5,191992,42.1695854033681,42.660541075424,42.125750075506,42.5202680262652,218992.316658214,0.0,1.0
2019-06-25,48.06,48.4,47.85,48.19,243180,42.1345171410784,42.4325973705409,41.9504087640575,42.24848899352,277379.013526316,0.0,1.0
2019-06-26,48.29,48.86,48.23,48.29,161239,42.3361596492442,42.8358823868725,42.2835572558097,42.3361596492442,183914.445110493,0.0,1.0
2019-06-27,48.58,48.91,48.46,48.58,202428,42.5904045508446,42.8797177147346,42.4851997639755,42.5904045508446,230895.95752161,0.0,1.0
2019-06-28,48.83,48.93,47.74,48.55,518717,42.8095811901552,42.8972518458795,41.8539710427608,42.5641033541273,591665.473144709,0.0,1.0
2019-07-01,48.82,49.84,48.67,49.4,237611,42.8008141245828,43.6950548129702,42.6693081409964,43.3093039277835,271026.831083977,0.0,1.0
2019-07-02,48.73,49.2,48.35,48.8,192326,42.7219105344309,43.133962616335,42.3887620426788,42.7832799934379,219373.287916204,0.0,1.0
2019-07-03,49.3,49.41,48.79,48.95,72499,43.2216332720592,43.3180709933559,42.7745129278655,42.9147859770243,82694.716266323,0.0,1.0
2019-07-05,49.22,49.86,48.69,49.12,136090,43.1514967474798,43.7125889441151,42.6868422721412,43.0638260917556,155228.678142925,0.0,1.0
2019-07-08,49.13,49.58,48.45,49.19,106223,43.072593157328,43.4671111080871,42.476432698403,43.1251955507625,121161.406998133,0.0,1.0
2019-07-09,49.04,49.24,48.72,49.01,168673,42.9936895671762,43.1690308786247,42.7131434688585,42.9673883704589,192393.907182023,0.0,1.0
2019-07-10,49.41,49.71,49.02,49.15,193066,43.3180709933559,43.5810829605287,42.9761554360313,43.0901272884728,220217.355972826,0.0,1.0
2019-07-11,48.4,49.78,48.28,49.58,165578,42.4325973705409,43.6424524195357,42.3273925836718,43.4671111080871,188863.649566825,0.0,1.0
2019-07-12,48.82,48.87,47.88,48.63,138245,42.8008141245828,42.8446494524449,41.9767099607748,42.6342398787067,157686.74119971,0.0,1.0
2019-07-15,48.99,49.08,48.47,49.01,159067,42.949854239314,43.0287578294659,42.4939668295479,42.9673883704589,181436.991301055,0.0,1.0
2019-07-16,48.92,49.43,48.89,49.06,191552,42.888484780307,43.3356051245008,42.8621835835898,43.011223698321,218490.438354277,0.0,1.0
2019-07-17,48.39,48.99,48.27,48.97,189070,42.4238303049685,42.949854239314,42.3186255180994,42.9323201081692,215659.388467064,0.0,1.0
2019-07-18,49.06,49.07,48.18,48.42,293529,43.011223698321,43.0199907638934,42.2397219279475,42.4501315016858,334808.71971941,0.0,1.0
2019-07-19,48.6,49.45,48.51,49.03,140676,42.6079386819894,43.3531392556456,42.5290350918376,42.9849225016037,160459.618828967,0.0,1.0
2019-07-22,48.77,49.03,48.51,48.79,259763,42.7569787967207,42.9849225016037,42.5290350918376,42.7745129278655,296294.122422224,0.0,1.0
2019-07-23,49.06,49.07,47.67,49.03,106425,43.011223698321,43.0199907638934,41.7926015837538,42.9849225016037,121391.81476494,0.0,1.0
2019-07-24,50.57,50.64,48.45,49.07,318348,44.3350505997573,44.3964200587643,42.476432698403,43.0199907638934,363118.077959025,0.0,1.0
2019-07-25,51.27,51.31,50.17,50.55,244067,44.9487451898271,44.9838134521168,43.9843679768603,44.3175164686124,278390.754561755,0.0,1.0
2019-07-26,51.84,52.12,51.24,51.46,182431,45.4484679274554,45.6939457634833,44.9224439931098,45.1153194357032,208086.729240149,0.0,1.0
2019-07-29,52.25,52.72,51.64,52.03,329096,45.8079176159248,46.2199696978289,45.2731266160069,45.6150421733315,375377.596165214,0.0,1.0
2019-07-30,51.69,52.03,51.61,51.98,147307,45.316961943869,45.6150421733315,45.2468254192896,45.5712068454693,168023.15299581,0.0,1.0
2019-07-31,51.24,52.61,51.09,51.74,242511,44.9224439931098,46.1235319765322,44.7909380095234,45.3607972717311,276615.930377829,0.0,1.0
2019-08-01,51.16,52.17,51.03,51.35,181989,44.8523074685304,45.7377810913454,44.7383356160889,45.0188817144065,207582.569671193,0.0,1.0
2019-08-02,50.28,51.31,49.88,51.07,126995,44.080805698157,44.9838134521168,43.7301230752599,44.7734038783786,144854.62547403,0.0,1.0
2019-08-05,47.96,49.48,47.53,49.45,230932,42.0468464853542,43.3794404523629,41.6698626657399,43.3531392556456,263408.546556704,0.0,1.0
2019-08-06,48.82,48.88,47.85,48.32,178373,42.8008141245828,42.8534165180173,41.9504087640575,42.3624608459615,203458.042518832,0.0,1.0
2019-08-07,48.46,48.93,42.56,48.5,187155,42.4851997639755,42.8972518458795,37.3126310762442,42.5202680262652,213475.077212426,0.0,1.0
2019-08-08,50.97,57.2,47.69,56.7,522308,44.6857332226543,50.1476150742756,41.8101357148987,49.7092617956543,595761.484484346,0.0,1.0
2019-08-09,50.47,50.85,49.73,50.79,264012,44.247379944033,44.5805284357852,43.5986170916735,44.5279260423507,301140.669952751,0.0,1.0
2019-08-12,50.14,50.63,49.51,50.25,123085,43.958066780143,44.3876529931919,43.4057416490802,44.0545045014397,140394.752364038,0.0,1.0
2019-08-13,50.49,50.75,49.85,50.09,227727,44.2649140751779,44.492857780061,43.7038218785426,43.9142314522809,259752.819365521,0.0,1.0
2019-08-14,50.16,50.59,49.25,49.83,358627,43.9756009112878,44.3525847309022,43.1777979441971,43.6862877473978,409061.614786999,0.0,1.0
2019-08-15,51.74,51.74,50.01,50.41,267326,45.3607972717311,45.3607972717311,43.8440949277015,44.1947775505985,304920.726087409,0.0,1.0
2019-08-16,52.7,52.81,51.88,52.0,182473,46.202435566684,46.2988732879807,45.4835361897451,45.5887409766142,208134.635805525,0.0,1.0
2019-08-19,52.44,53.73,52.42,53.33,165220,45.9744918618009,47.1054433206439,45.9569577306561,46.7547606977468,188455.303128621,0.0,1.0
2019-08-20,53.06,53.34,52.33,52.54,182113,46.5180499272913,46.7635277633193,45.8780541405042,46.0621625175252,207724.008102303,0.0,1.0
2019-08-21,53.58,53.85,53.17,53.53,148600,46.9739373370575,47.210648107513,46.614487648588,46.9301020091953,169497.990829881,0.0,1.0
2019-08-22,53.05,54.78,53.04,53.64,166148,46.5092828617189,48.0259852057486,46.5005157961465,47.026539730492,189513.810096926,0.0,1.0
2019-08-23,51.79,53.84,51.64,53.14,240326,45.4046325995932,47.2018810419405,45.2731266160069,46.5881864518707,274123.648345775,0.0,1.0
2019-08-26,52.06,52.2,48.03,50.56,162634,45.6413433700487,45.7640822880627,42.1082159443611,44.3262835341849,185505.627460478,0.0,1.0
2019-08-27,51.98,52.55,51.58,52.35,155443,45.5712068454693,46.0709295830976,45.2205242225723,45.8955882716491,177303.339088623,0.0,1.0
2019-08-28,52.34,52.86,51.45,52.03,164781,45.8868212060767,46.3427086158428,45.1065523701308,45.6150421733315,187954.565457192,0.0,1.0
2019-08-29,53.07,53.52,52.25,52.89,115094,46.5268169928638,46.9213349436229,45.8079176159248,46.3690098125601,131279.957985023,0.0,1.0
2019-08-30,53.88,53.95,53.49,53.68,231269,47.2369493042302,47.2983187632372,46.8950337469056,47.0616079927817,263792.93971222,0.0,1.0
2019-09-03,53.09,54.15,52.79,53.5,258233,46.5443511240086,47.4736600746857,46.2813391568358,46.9038008124781,294548.954683532,0.0,1.0
2019-09-04,53.15,54.03,53.12,53.58,616165,46.5969535174432,47.3684552878166,46.5706523207259,46.9739373370575,702817.82987681,0.0,1.0
2019-09-05,54.26,54.7,53.39,53.67,199102,47.5700977959824,47.9558486811692,46.8073630911814,47.0528409272093,227102.213796845,0.0,1.0
2019-09-06,53.68,54.81,53.64,54.45,164208,47.0616079927817,48.0522864024658,47.026539730492,47.7366720418585,187300.983029564,0.0,1.0
2019-09-09,53.11,54.06,52.5,53.72,235058,46.5618852551535,47.3947564845339,46.0270942552355,47.0966762550714,268114.796288629,0.0,1.0
2019-09-10,52.75,53.08,51.88,52.93,160376,46.2462708945461,46.5355840584362,45.4835361897451,46.4040780748498,182930.07925527,0.0,1.0
2019-09-11,53.78,53.92,52.65,52.68,171717,47.149278648506,47.2720175665199,46.1586002388219,46.1849014355391,195865.992539265,0.0,1.0
2019-09-12,53.41,54.18,53.35,53.85,158627,47.0199644313127,47.6978407206239,46.9671429022755,47.4073223109191,180184.484877193,0.2225,1.0
2019-09-13,52.89,53.73,52.45,53.59,124339,46.5621778463233,47.3016792528446,46.1748199667169,47.1784290184244,141236.729340814,0.0,1.0
2019-09-16,52.1,52.74,52.01,52.57,201281,45.8666943806664,46.4301240237302,45.7874620871105,46.2804630247914,228635.183799518,0.0,1.0
2019-09-17,53.1,53.23,52.04,52.24,374646,46.7470531979537,46.861499844201,45.8138728516291,45.9899446150866,425560.569898571,0.0,1.0
2019-09-18,53.55,53.75,52.53,53.01,159693,47.1432146657329,47.3192864291904,46.2452486720999,46.6678209043978,181395.354785084,0.0,1.0
2019-09-19,53.54,54.22,53.41,53.67,133265,47.13441107756,47.7330550733154,47.0199644313127,47.2488577238074,151375.77699357,0.0,1.0
2019-09-20,52.93,53.99,52.92,53.5,465684,46.5973921990148,47.5305725453393,46.5885886108419,47.0991967248686,528970.677473259,0.0,1.0
2019-09-23,51.82,53.35,51.78,52.85,163690,45.620193911826,46.9671429022755,45.5849795591345,46.5269634936318,185935.548989438,0.0,1.0
2019-09-24,51.51,52.28,51.42,51.94,187167,45.3472826784669,46.0251589677781,45.268050384911,45.7258369699004,212603.08447496,0.0,1.0
2019-09-25,51.78,52.0,50.83,51.53,200029,45.5849795591345,45.7786584989377,44.7486386827116,45.3648898548127,227213.036403008,0.0,1.0
2019-09-26,51.8,52.24,51.25,51.77,206134,45.6025867354802,45.9899446150866,45.1183893859722,45.5761759709616,234147.708811711,0.0,1.0
2019-09-27,51.32,52.04,50.94,52.0,260321,45.1800145031823,45.8138728516291,44.8454781526132,45.7786584989377,295698.747928888,0.0,1.0
2019-09-30,51.68,52.0,51.18,51.42,265358,45.4969436774057,45.7786584989377,45.0567642687621,45.268050384911,301420.278628746,0.0,1.0
2019-10-01,50.92,52.0,50.91,51.89,186565,44.8278709762674,45.7786584989377,44.8190673880945,45.6818190290361,211919.27238814,0.0,1.0
2019-10-02,51.02,53.6,49.82,50.62,380435,44.9159068579961,47.1872326065973,43.8594762772514,44.5637633310812,432136.297756718,0.0,1.0
2019-10-03,51.19,51.41,50.42,50.93,175958,45.065567856935,45.2592467967382,44.3876915676238,44.8366745644403,199870.776034477,0.0,1.0
2019-10-04,51.99,52.46,51.41,51.41,418161,45.7698549107648,46.1836235548898,45.2592467967382,45.2592467967382,474989.279131117,0.0,1.0
2019-10-07,51.7,51.93,51.55,51.91,503954,45.5145508537515,45.7170333817276,45.3824970311584,45.6994262053818,572441.588706845,0.0,1.0
2019-10-08,50.11,51.3,50.03,51.3,314904,44.1147803342647,45.1624073268366,44.0443516288818,45.1624073268366,357699.603634738,0.0,1.0
2019-10-09,51.09,51.23,50.18,50.57,292878,44.9775319752063,45.1007822096265,44.1764054514748,44.5197453902169,332680.259740538,0.0,1.0
2019-10-10,51.32,51.98,50.91,51.08,157721,45.1800145031823,45.7610513225919,44.8190673880945,44.9687283870334,179155.359045533,0.0,1.0
2019-10-11,52.12,52.72,51.79,51.91,167330,45.8843015570121,46.4125168473845,45.5937831473073,45.6994262053818,190070.226723702,0.0,1.0
2019-10-14,51.51,52.31,51.24,51.96,76866,45.3472826784669,46.0515697322967,45.1095857977993,45.7434441462462,87312.1260224949,0.0,1.0
2019-10-15,51.42,51.81,49.39,51.66,171984,45.268050384911,45.6113903236531,43.4809219858179,45.47933650106,195356.707541082,0.0,1.0
2019-10-16,51.1,51.48,50.8,51.33,165600,44.9863355633791,45.3208719139483,44.7222279181929,45.1888180913552,188105.11889945,0.0,1.0
2019-10-17,51.24,51.47,50.84,51.4,188902,45.1095857977993,45.3120683257754,44.7574422708844,45.2504432085653,214573.871801594,0.0,1.0
2019-10-18,50.57,51.21,50.0,51.1,146493,44.5197453902169,45.0831750332807,44.0179408643631,44.9863355633791,166401.468495997,0.0,1.0
2019-10-21,51.14,51.43,50.8,50.93,132623,45.0215499160706,45.2768539730839,44.7222279181929,44.8366745644403,150646.528887692,0.0,1.0
2019-10-22,50.21,51.35,50.17,51.21,109213,44.2028162159935,45.2064252677009,44.167601863302,45.0831750332807,124055.098734092,0.0,1.0
2019-10-23,50.0,50.71,49.79,50.28,154268,44.0179408643631,44.6429956246371,43.8330655127328,44.2644413332036,175233.094700365,0.0,1.0
2019-10-24,50.36,50.71,49.96,50.25,176058,44.3348700385866,44.6429956246371,43.9827265116716,44.238030568685,199984.366082122,0.0,1.0
2019-10-25,49.89,50.71,49.77,50.37,131510,43.9211013944615,44.6429956246371,43.8154583363871,44.3436736267594,149382.271657408,0.0,1.0
2019-10-28,50.96,51.05,50.14,50.14,195094,44.8630853289589,44.9423176225148,44.1411910987834,44.1411910987834,221607.367551747,0.0,1.0
2019-10-29,52.18,52.53,51.1,51.1,221904,45.9371230860494,46.2452486720999,44.9863355633791,44.9863355633791,252060.859325263,0.0,1.0
2019-10-30,52.22,52.32,51.5,52.07,204830,45.9723374387409,46.0603733204696,45.338479090294,45.8402836161478,232666.494590425,0.0,1.0
2019-10-31,57.64,57.76,54.27,55.25,581321,50.7438822284378,50.8495252865123,47.7770730141797,48.6398246551213,660322.80086804,0.0,1.0
2019-11-01,56.45,58.25,55.8,58.04,369170,49.696255235866,51.2809011069831,49.1240220046293,51.0960257553527,419340.378889553,0.0,1.0
2019-11-04,57.17,57.38,55.53,56.6,245047,50.3301135843128,50.5149889359431,48.8863251239617,49.8283090584591,278349.004051652,0.0,1.0
2019-11-05,56.64,57.38,56.25,56.92,220335,49.8635234111506,50.5149889359431,49.5201834724085,50.110023879991,250278.631477719,0.0,1.0
2019-11-06,56.08,56.61,55.82,56.5,187454,49.3705224734697,49.8371126466319,49.141629180975,49.7402731767303,212929.0879117,0.0,1.0
2019-11-07,55.53,56.63,55.35,56.42,235557,48.8863251239617,49.8547198229777,48.72786053685,49.6698444713474,267569.30853018,0.0,1.0
2019-11-08,55.25,55.5,54.93,55.29,193980,48.6398246551213,48.8599143594431,48.3581098335893,48.6750390078128,220341.974420986,0.0,1.0
2019-11-11,56.02,56.26,55.02,55.02,426971,49.3177009444325,49.5289870605814,48.4373421271452,48.4373421271452,484996.562328606,0.0,1.0
2019-11-12,56.15,56.32,54.74,56.05,189913,49.4321475906798,49.5818085896186,48.1908416583048,49.3441117089511,215722.267183281,0.0,1.0
2019-11-13,56.17,56.55,55.51,56.05,125211,49.4497547670255,49.7842911175947,48.868717947616,49.3441117089511,142227.234556275,0.0,1.0
2019-11-14,56.78,56.82,55.69,55.81,245487,49.9867736455708,50.0219879982623,49.0271825347277,49.1328255928021,278848.800261288,0.0,1.0
2019-11-15,57.02,57.07,56.16,57.0,648841,50.1980597617197,50.2420777025841,49.4409511788527,50.180452585374,737018.801037671,0.0,1.0
2019-11-18,57.58,57.83,56.81,56.91,181766,50.6910606994006,50.9111504037224,50.0131844100894,50.1012202918181,206468.086001676,0.0,1.0
2019-11-19,58.01,58.69,57.8,57.87,336477,51.0696149908341,51.6682589865894,50.8847396392038,50.9463647564139,382204.384613106,0.0,1.0
2019-11-20,57.91,58.41,57.38,58.11,201758,50.9815791091054,51.421758517749,50.5149889359431,51.1576508725628,229177.008326783,0.0,1.0
2019-11-21,57.41,58.2,56.97,58.19,179605,50.5413997004618,51.2368831661187,50.1540418208554,51.2280795779458,204013.405072076,0.0,1.0
2019-11-22,56.34,57.57,56.2,57.57,145913,49.5994157659644,50.6822571112277,49.4761655315442,50.6822571112277,165742.646219659,0.0,1.0
2019-11-25,56.67,57.15,56.51,56.76,320782,49.8899341756692,50.3125064079671,49.7490767649032,49.969166469225,364376.426635286,0.0,1.0
2019-11-26,57.41,57.67,56.81,56.92,223491,50.5413997004618,50.7702929929564,50.0131844100894,50.110023879991,253863.533381383,0.0,1.0
2019-11-27,57.34,57.74,57.19,57.64,88639,50.4797745832516,50.8319181101666,50.3477207606586,50.7438822284378,100685.082331693,0.0,1.0
2019-11-29,57.19,57.52,56.87,57.25,93648,50.3477207606586,50.6382391703634,50.0660059391266,50.4005422896958,106374.807818211,0.0,1.0
2019-12-02,56.55,57.11,56.15,57.06,226942,49.9801709544411,50.4751116394011,49.6266418937554,50.4309205068154,256773.233362853,0.2225,1.0
2019-12-03,56.72,56.86,55.83,55.97,514308,50.1304208052325,50.2541559764725,49.3438186452069,49.4675538164468,581913.123636799,0.0,1.0
2019-12-04,56.31,57.23,56.28,57.06,248469,49.7680535180297,50.5811703576068,49.7415388384783,50.4309205068154,281129.929763705,0.0,1.0
2019-12-05,57.07,57.08,56.07,56.34,220504,50.4397587333325,50.4485969598497,49.5559360816183,49.7945681975811,249488.966561688,0.0,1.0
2019-12-06,57.05,57.6,56.39,57.26,339630,50.4220822802982,50.9081847387411,49.8387593301668,50.6076850371582,384273.925703598,0.0,1.0
2019-12-09,56.52,56.95,56.51,56.95,208481,49.9536562748897,50.3337000151268,49.9448180483725,50.3337000151268,235885.558709807,0.0,1.0
2019-12-10,55.96,56.69,55.93,56.46,218108,49.4587155899297,50.1039061256811,49.4322009103783,49.9006269157868,246778.015450226,0.0,1.0
2019-12-11,55.54,56.35,55.38,56.11,295866,49.0875100762097,49.8034064240983,48.9460984519354,49.5912889876868,334757.204317112,0.0,1.0
2019-12-12,55.25,55.84,54.85,55.53,197871,48.8312015072126,49.352656871724,48.4776724465269,49.0786718496926,223880.887886513,0.0,1.0
2019-12-13,55.22,55.23,54.53,55.0,222697,48.8046868276612,48.8135250541783,48.1948491979783,48.610245844284,251970.233584824,0.0,1.0
2019-12-16,55.48,55.82,55.36,55.36,169430,49.0344807171069,49.3349804186897,48.9284219989012,48.9284219989012,191701.355098079,0.0,1.0
2019-12-17,51.86,55.93,51.75,55.49,389594,45.8350427179013,49.4322009103783,45.7378222262127,49.043318943624,440805.62909804,0.0,1.0
2019-12-18,52.28,52.7,51.57,51.76,312390,46.2062482316212,46.5774537453412,45.5787341489041,45.7466604527298,353453.262817027,0.0,1.0
2019-12-19,51.74,52.38,51.45,52.35,286874,45.7289839996956,46.2946304967927,45.4726754306984,46.2681158172412,324583.217508152,0.0,1.0
2019-12-20,51.7,52.13,51.34,51.92,910372,45.693631093627,46.0736748338641,45.3754549390098,45.8880720770041,1030039.22589475,0.0,1.0
2019-12-23,52.2,52.78,51.33,51.89,234309,46.1355424194841,46.6481595574784,45.3666167124927,45.8615573974527,265108.616016501,0.0,1.0
2019-12-24,52.41,52.43,51.9,52.34,101069,46.3211451763441,46.3388216293784,45.8703956239698,46.2592775907241,114354.389768091,0.0,1.0
2019-12-26,51.6,52.49,51.44,52.49,96627,45.6052488284556,46.3918509884812,45.4638372041813,46.3918509884812,109328.494594004,0.0,1.0
2019-12-27,51.55,51.97,51.32,51.93,127136,45.5610576958698,45.9322632095898,45.3577784859756,45.8969103035213,143847.863316705,0.0,1.0
2019-12-30,51.69,51.82,51.03,51.72,211139,45.6847928671098,45.7996898118327,45.1014699169784,45.7113075466613,238892.949383541,0.0,1.0
2019-12-31,51.78,51.94,51.4,51.56,250999,45.7643369057641,45.9057485300384,45.4284842981127,45.569895922387,283992.495002436,0.0,1.0
2020-01-02,52.31,52.32,51.61,51.91,291536,46.2327629111727,46.2416011376898,45.6140870549727,45.879233850487,329858.031398651,0.0,1.0
2020-01-03,52.33,52.71,51.26,51.7,269193,46.250439364207,46.5862919718584,45.3047491268727,45.693631093627,304578.072849655,0.0,1.0
2020-01-06,51.78,52.06,51.52,52.02,229505,45.7643369057641,46.0118072482441,45.5345430163184,45.9764543421755,259673.136409046,0.0,1.0
2020-01-07,50.79,51.57,50.69,51.56,280316,44.889352480567,45.5787341489041,44.8009702153956,45.569895922387,317163.176861672,0.0,1.0
2020-01-08,51.13,51.43,50.79,50.84,148934,45.1898521821499,45.4549989776641,44.889352480567,44.9335436131527,168511.182318227,0.0,1.0
2020-01-09,51.84,51.92,51.11,51.32,180690,45.817366264867,45.8880720770041,45.1721757291156,45.3577784859756,204441.467583497,0.0,1.0
2020-01-10,51.37,52.12,51.18,51.92,207971,45.4019696185613,46.064836607347,45.2340433147356,45.8880720770041,235308.519867217,0.0,1.0
2020-01-13,52.66,52.72,51.5,51.55,228863,46.5421008392727,46.5951301983755,45.5168665632841,45.5610576958698,258946.746336608,0.0,1.0
2020-01-14,50.83,52.71,50.78,52.71,461063,44.9247053866356,46.5862919718584,44.8805142540499,46.5862919718584,521669.137021693,0.0,1.0
2020-01-15,51.01,51.48,50.86,50.89,320891,45.0837934639441,45.4991901102498,44.951220066187,44.9777347457384,363071.708308904,0.0,1.0
2020-01-16,51.6,51.69,51.04,51.39,167963,45.6052488284556,45.6847928671098,45.1103081434956,45.4196460715956,190041.519839099,0.0,1.0
2020-01-17,51.21,51.82,51.01,51.82,216060,45.260557994287,45.7996898118327,45.0837934639441,45.7996898118327,244460.808490178,0.0,1.0
2020-01-21,50.77,51.34,50.59,51.18,589075,44.8716760275327,45.3754549390098,44.7125879502242,45.2340433147356,666508.1494092,0.0,1.0
2020-01-22,51.24,51.46,50.74,51.04,210591,45.2870726738384,45.4815136572156,44.8451613479813,45.1103081434956,238272.915489934,0.0,1.0
2020-01-23,51.66,51.96,51.03,51.33,213393,45.6582781875584,45.9234249830727,45.1014699169784,45.3666167124927,241443.234778046,0.0,1.0
2020-01-24,51.0,51.93,50.76,51.93,119575,45.074955237427,45.8969103035213,44.8628378010156,45.8969103035213,135292.979613131,0.0,1.0
2020-01-27,50.85,51.27,50.19,50.31,304646,44.9423818396699,45.3135873533899,44.3590588895385,44.4651176077442,344691.323999346,0.0,1.0
2020-01-28,51.3,51.52,50.95,51.14,139615,45.3401020329413,45.5345430163184,45.0307641048413,45.198690408667,157967.211780784,0.0,1.0
2020-01-29,51.11,51.55,51.06,51.49,244656,45.1721757291156,45.5610576958698,45.1279845965299,45.508028336767,276815.715828811,0.0,1.0
2020-01-30,51.44,51.45,50.73,50.99,163056,45.4638372041813,45.4726754306984,44.8363231214641,45.0661170109099,184489.501014415,0.0,1.0
2020-01-31,49.82,51.37,49.69,51.36,282691,44.0320445084042,45.4019696185613,43.9171475636813,45.3931313920441,319850.367550203,0.0,1.0
2020-02-03,50.34,50.77,49.84,50.03,265236,44.4916322872956,44.8716760275327,44.0497209614385,44.2176472652642,300100.930300384,0.0,1.0
2020-02-04,50.94,51.25,50.22,50.86,254731,45.0219258783241,45.2959109003556,44.3855735690899,44.951220066187,288215.061591741,0.0,1.0
2020-02-05,51.93,51.99,50.64,51.72,169940,45.8969103035213,45.9499396626241,44.7567790828099,45.7113075466613,192278.393940669,0.0,1.0
2020-02-06,50.9,54.92,50.68,54.92,381542,44.9865729722556,48.5395400321469,44.7921319888784,48.5395400321469,431695.204077384,0.0,1.0
2020-02-07,50.04,50.99,49.94,50.63,205625,44.2264854917813,45.0661170109099,44.1381032266099,44.7479408562927,232654.141191303,0.0,1.0
2020-02-10,51.27,51.33,50.09,50.09,236217,45.3135873533899,45.3666167124927,44.270676624367,44.270676624367,267267.420157014,0.0,1.0
2020-02-11,51.75,51.89,51.19,51.67,139833,45.7378222262127,45.8615573974527,45.2428815412527,45.6671164140756,158213.867599774,0.0,1.0
2020-02-12,51.77,52.47,51.36,52.11,150646,45.755498679247,46.374174535447,45.3931313920441,46.0559983808298,170448.222511392,0.0,1.0
2020-02-13,52.18,52.19,51.38,51.38,135271,46.1178659664498,46.126704192967,45.4108078450784,45.4108078450784,153052.198580371,0.0,1.0
2020-02-14,52.31,52.49,51.93,52.18,225036,46.2327629111727,46.3918509884812,45.8969103035213,46.1178659664498,254616.692119762,0.0,1.0
2020-02-18,52.3,52.63,52.09,52.26,211381,46.2239246846555,46.5155861597212,46.0383219277955,46.188571778587,239166.759971593,0.0,1.0
2020-02-19,52.74,52.94,52.3,52.48,143963,46.6128066514098,46.7895711817527,46.2239246846555,46.3830127619641,162886.750776042,0.0,1.0
2020-02-20,52.78,53.0,51.72,52.88,268697,46.6481595574784,46.8426005408555,45.7113075466613,46.7365418226498,304016.874289019,0.0,1.0
2020-02-21,51.72,52.78,51.52,52.6,188436,45.7113075466613,46.6481595574784,45.5345430163184,46.4890714801698,213205.669298599,0.0,1.0
2020-02-24,50.2,50.71,49.88,50.1,232331,44.3678971160556,44.8186466684299,44.085073867507,44.2795148508842,262870.610466221,0.0,1.0
2020-02-25,47.75,50.07,47.72,50.07,305626,42.2025316193557,44.2530001713327,42.1760169398042,44.2530001713327,345800.143736088,0.0,1.0
2020-02-26,47.37,48.56,47.18,48.09,282555,41.8666790117043,42.9184279672442,41.6987527078785,42.5030313209385,319696.490525513,0.0,1.0
2020-02-27,46.36,47.87,45.8,46.47,360904,40.9740181334729,42.3085903375614,40.4790774485129,41.0712386251614,408344.365580576,0.0,1.0
2020-02-28,44.25,45.85,43.37,44.65,428430,39.1091523383558,40.5232685810986,38.3313884048472,39.4626813990415,484746.571236911,0.0,1.0
2020-03-02,45.56,45.6,44.06,44.45,258584,40.2669600121015,40.30231291817,38.9412260345301,39.2859168686986,292574.533475073,0.0,1.0
2020-03-03,45.3,46.74,44.62,45.57,513901,40.0371661226557,41.3098707411243,39.4361667194901,40.2757982386186,581452.624011438,0.0,1.0
2020-03-04,45.73,46.47,44.62,45.95,206813,40.4172098628929,41.0712386251614,39.4361667194901,40.61165084627,233998.302259924,0.0,1.0
2020-03-05,42.68,44.98,42.42,44.54,278172,37.9292490983172,39.9732339372612,37.6981899426105,39.5822107506806,313013.867720538,0.235,1.0
2020-03-06,43.07,43.2,41.26,41.36,244235,38.2758378318773,38.3913674097307,36.6673106325344,36.7561795385755,274826.157854585,0.0,1.0
2020-03-09,39.59,42.24,39.33,40.95,296079,35.183199901649,37.5382259117367,34.9521407459423,36.3918170238072,333163.772560966,0.0,1.0
2020-03-10,41.49,42.09,40.0,41.34,875708,36.8717091164288,37.4049225526751,35.5475624164173,36.7384057573673,985393.023287092,0.0,1.0
2020-03-11,40.71,41.47,39.28,40.95,327314,36.1785316493087,36.8539353352206,34.9077062929218,36.3918170238072,368311.048916067,0.0,1.0
2020-03-12,38.3,39.93,37.2,38.28,676794,34.0367910137196,35.4853541821886,33.0592330472681,34.0190172325113,761564.455049586,0.0,1.0
2020-03-13,40.87,41.0,37.8,40.01,551550,36.3207218989744,36.4362514768277,33.5924464835143,35.5564493070214,620633.272727889,0.0,1.0
2020-03-16,40.32,40.73,36.33,37.96,530395,35.8319429157486,36.1963054305169,32.286073564711,33.73463673318,596828.546257836,0.0,1.0
2020-03-17,41.98,43.2,39.98,41.35,611344,37.3071667560299,38.3913674097307,35.5297886352091,36.7472926479714,687916.648504323,0.0,1.0
2020-03-18,44.01,44.31,39.53,40.84,603526,39.1112055486631,39.3778122667863,35.1298785580244,36.2940612271621,679119.420825624,0.0,1.0
2020-03-19,41.34,44.36,40.81,43.71,500222,36.7384057573673,39.4222467198068,36.2674005553497,38.84459883054,562876.288551338,0.0,1.0
2020-03-20,38.28,42.63,37.86,41.5,571099,34.0190172325113,37.8848146452967,33.645767827139,36.8805960070329,642630.842936498,0.0,1.0
2020-03-23,38.59,39.26,36.5,38.63,430398,34.2945108412386,34.8899325117136,32.4371507049808,34.330058403655,484306.625538099,0.0,1.0
2020-03-24,39.22,41.57,38.15,40.31,386250,34.8543849492971,36.9428042412617,33.903487654658,35.8230560251445,434628.957648713,0.0,1.0
2020-03-25,39.83,40.54,38.3,39.24,657691,35.3964852761475,36.0274545090389,34.0367910137196,34.8721587305054,740068.747663274,0.0,1.0
2020-03-26,42.55,43.0,39.85,39.98,379600,37.8137195204639,38.2136295976486,35.4142590573557,35.5297886352091,427146.025432884,0.0,1.0
2020-03-27,41.2,42.71,40.44,41.55,388319,36.6139892889098,37.9559097701296,35.9385856029979,36.9250304600535,436957.106032856,0.0,1.0
2020-03-30,41.91,43.59,40.95,41.81,177407,37.2449585218012,38.7379561432907,36.3918170238072,37.1560896157602,199627.752723845,0.0,1.0
2020-03-31,41.85,42.85,40.83,41.76,283293,37.1916371781766,38.080326238587,36.2851743365579,37.1116551627396,318776.288153208,0.0,1.0
2020-04-01,40.79,41.6,39.56,40.61,354939,36.2496267741415,36.969464913074,35.1565392298367,36.0896627432677,399396.162068289,0.0,1.0
2020-04-02,40.9,42.95,40.19,40.64,218272,36.3473825707867,38.1691951446281,35.7164133378953,36.11632341508,245611.215129838,0.0,1.0
2020-04-03,41.32,41.51,40.01,40.51,342750,36.7206319761591,36.889482897637,35.5564493070214,36.0007938372266,385680.453680508,0.0,1.0
2020-04-06,44.63,44.92,42.32,42.32,348190,39.6621927661176,39.9199125936366,37.6093210365695,37.6093210365695,391801.829808946,0.0,1.0
2020-04-07,43.7,46.57,43.5,45.7,229850,38.8357119399359,41.3862495433138,38.6579741278538,40.6130900607568,258639.393956134,0.0,1.0
2020-04-08,45.63,45.76,43.59,44.13,204126,40.550881826528,40.6664114043814,38.7379561432907,39.2178482359124,229693.386689971,0.0,1.0
2020-04-09,46.54,47.01,45.25,46.2,192167,41.3595888715015,41.7772727298944,40.2131799835721,41.057434590962,216236.486484091,0.0,1.0
2020-04-13,46.3,47.01,45.11,46.38,181587,41.146303497003,41.7772727298944,40.0887635151146,41.2173986218358,204331.310116652,0.0,1.0
2020-04-14,47.46,47.97,46.88,47.89,193895,42.1771828070791,42.6304142278884,41.6617431520411,42.5593191030556,218180.923607242,0.0,1.0
2020-04-15,47.37,47.68,46.14,46.5,272361,42.0972007916422,42.3726944003694,41.0041132473373,41.3240413090851,306475.022742164,0.0,1.0
2020-04-16,46.99,48.35,46.43,47.77,189885,41.7594989486862,42.9681160708444,41.2618330748564,42.4526764158063,213668.659218449,0.0,1.0
2020-04-17,47.82,48.28,47.24,47.95,208347,42.4971108688269,42.9059078366157,41.9816712137888,42.6126404466802,234443.079454333,0.0,1.0
2020-04-20,47.82,48.32,47.06,47.06,136698,42.4971108688269,42.9414553990321,41.8217071829149,41.8217071829149,153819.829780359,0.0,1.0
2020-04-21,45.77,47.7,45.49,46.99,195869,40.6752982949855,42.3904681815776,40.4264653580706,41.7594989486862,220402.17295973,0.0,1.0
2020-04-22,46.55,46.76,45.72,46.31,156691,41.3684757621056,41.5551004647918,40.630863841965,41.1551903876071,176317.012305332,0.0,1.0
2020-04-23,47.13,47.44,46.18,46.51,185387,41.8839154171437,42.1594090258709,41.0396608097538,41.3329281996892,208607.27138284,0.0,1.0
2020-04-24,47.03,47.5,46.36,47.35,133523,41.7950465111026,42.2127303694955,41.1996248406276,42.079427010434,150247.151617163,0.0,1.0
2020-04-27,47.76,48.03,47.02,47.32,229058,42.4437895252022,42.6837355715131,41.7861596204985,42.0527663386217,257748.193608023,0.0,1.0
2020-04-28,48.64,49.81,48.12,48.43,236138,43.2258358983634,44.2656020990436,42.76371758695,43.0392111956772,265714.98459871,0.0,1.0
2020-04-29,50.51,51.04,49.49,49.67,227110,44.8876844413309,45.3586896433485,43.9812215997123,44.1411856305862,255556.200832619,0.0,1.0
2020-04-30,48.58,50.86,47.9,49.84,348285,43.1725145547388,45.1987256124746,42.5682059936597,44.2922627708559,391908.7288406,0.0,1.0
2020-05-01,48.19,48.71,46.88,47.95,228537,42.8259258211787,43.2880441325921,41.6617431520411,42.6126404466802,257161.936813369,0.0,1.0
2020-05-04,47.53,48.85,46.82,48.03,294508,42.2393910413078,43.4124606010496,41.6084218084164,42.6837355715131,331396.000153287,0.0,1.0
2020-05-05,47.88,49.1,47.56,47.87,290723,42.5504322124515,43.6346328661522,42.2660517131202,42.5415453218474,327136.917681571,0.0,1.0
2020-05-06,48.88,49.63,47.74,47.89,195673,43.4391212728619,44.1056380681698,42.426015743994,42.5593191030556,220181.623378632,0.0,1.0
2020-05-07,46.39,49.3,43.37,47.09,527975,41.22628551244,43.8123706782343,38.5424445500004,41.8483678547273,594105.434083052,0.0,1.0
2020-05-08,47.16,47.9,46.5,46.5,206130,41.910576088956,42.5682059936597,41.3240413090851,41.3240413090851,231948.393631402,0.0,1.0
2020-05-11,46.33,47.19,45.92,46.63,271788,41.1729641688153,41.9372367607683,40.808601654047,41.4395708869385,305830.252793342,0.0,1.0
2020-05-12,44.33,46.69,44.32,46.69,232923,39.3955860479945,41.4928922305631,39.3866991573904,41.4928922305631,262097.296316922,0.0,1.0
2020-05-13,43.41,44.68,43.11,44.01,256958,38.5779921124169,39.7066272191381,38.3113853942937,39.1112055486631,289142.751325561,0.0,1.0
2020-05-14,43.23,43.59,42.13,42.9,177642,38.418028081543,38.7379561432907,37.4404701150915,38.1247606916075,199892.18717057,0.0,1.0
2020-05-15,43.57,44.1,42.63,43.02,761175,38.7201823620825,39.1911875641001,37.8848146452967,38.2314033788568,856514.425471221,0.0,1.0
2020-05-18,45.64,45.68,44.13,44.13,249302,40.5597687171321,40.5953162795485,39.2178482359124,39.2178482359124,280527.814627157,0.0,1.0
2020-05-19,44.89,45.68,44.87,45.42,234656,39.8932519218243,40.5953162795485,39.8754781406161,40.3642571238418,264047.359704897,0.0,1.0
2020-05-20,45.61,45.79,45.03,45.6,200661,40.5331080453198,40.6930720761937,40.0176683902818,40.5242211547157,225794.385166986,0.0,1.0
2020-05-21,45.82,46.09,44.83,45.79,324321,40.719732748006,40.9596787943168,39.8399305781997,40.6930720761937,364943.166792461,0.0,1.0
2020-05-22,46.36,46.37,45.47,46.22,152227,41.1996248406276,41.2085117312317,40.4086915768623,41.0752083721702,171293.883070526,0.0,1.0
2020-05-26,47.17,47.57,46.66,47.34,250219,41.9194629795601,42.2749386037243,41.4662315587508,42.0705401198299,281559.671595866,0.0,1.0
2020-05-27,48.0,48.04,46.71,47.64,179518,42.6570748997007,42.6926224621172,41.5106660117713,42.337146837953,202003.161732509,0.0,1.0
2020-05-28,47.05,48.45,46.95,48.45,188311,41.8128202923108,43.0569849768854,41.7239513862698,43.0569849768854,211897.511051875,0.0,1.0
2020-05-29,47.35,47.59,46.24,46.85,314477,42.079427010434,42.2927123849325,41.0929821533784,41.6350824802287,353866.176607104,0.0,1.0
2020-06-01,47.8,48.46,47.34,47.34,269761,42.4793370876187,43.0658718674895,42.0705401198299,42.0705401198299,303549.36503372,0.0,1.0
2020-06-02,48.55,48.71,47.8,48.12,139902,43.1458538829265,43.2880441325921,42.4793370876187,42.76371758695,157425.140279534,0.0,1.0
2020-06-03,48.49,49.05,48.41,49.0,146762,43.0925325393019,43.5901984131317,43.021437414469,43.5457639601112,165144.375617968,0.0,1.0
2020-06-04,48.06,48.63,47.64,48.37,244241,42.7103962433254,43.2169490077593,42.337146837953,42.9858898520526,274832.909372373,0.0,1.0
2020-06-05,49.2,49.52,48.52,49.0,197268,43.7235017721933,44.0078822715246,43.1191932111142,43.5457639601112,221976.401857466,0.0,1.0
2020-06-08,48.44,49.56,48.13,49.25,261398,43.0480980862813,44.043429833941,42.7726044775541,43.7679362252138,294138.874489212,0.0,1.0
2020-06-09,47.32,48.39,47.08,48.24,166924,42.0527663386217,43.0036636332608,41.8394809641231,42.8703602741992,187831.72589399,0.0,1.0
2020-06-10,47.59,48.03,47.03,47.51,185233,42.2927123849325,42.6837355715131,41.7950465111026,42.2216172600996,208433.982426263,0.0,1.0
2020-06-11,44.63,46.4,44.57,46.29,255894,39.871034695314,41.4522968824237,39.8174325872764,41.3540263510214,286437.242155199,0.235,1.0
2020-06-12,44.54,46.0,43.91,45.89,208554,39.7906315332576,41.0949494955063,39.2278093988626,40.996678964104,233446.788906482,0.0,1.0
2020-06-15,44.5,44.92,43.29,43.87,237511,39.7548967945659,40.1301115508292,38.6739209491406,39.1920746601709,265860.066361553,0.0,1.0
2020-06-16,45.3,46.1,44.79,45.63,221807,40.4695915684008,41.1842863422357,40.013973650081,40.7644031626076,248281.653226407,0.0,1.0
2020-06-17,44.47,45.43,44.23,45.43,160517,39.7280957405471,40.5857294691489,39.5136873083966,40.5857294691489,179676.142461433,0.0,1.0
2020-06-18,44.44,44.7,43.9,44.49,204302,39.7012946865282,39.9335704880246,39.2188757141897,39.7459631098929,228687.274601169,0.0,1.0
2020-06-19,43.84,45.3,43.42,44.88,265920,39.1652736061521,40.4695915684008,38.7900588498888,40.0943768121374,297659.935105592,0.0,1.0
2020-06-22,43.62,43.81,43.02,43.81,258965,38.9687325433475,39.1384725521333,38.4327114629713,39.1384725521333,289874.793526699,0.0,1.0
2020-06-23,43.24,44.3,43.15,44.02,354341,38.6292525257759,39.5762231011071,38.5488493637195,39.3260799302649,396634.773861503,0.0,1.0
2020-06-24,41.97,43.25,41.61,43.2,245775,37.494674572313,38.6381862104488,37.1730619240873,38.5935177870842,275110.448821364,0.0,1.0
2020-06-25,41.75,41.94,41.27,41.94,165608,37.2981335095084,37.4678735182942,36.8693166452075,37.4678735182942,185374.798935646,0.0,1.0
2020-06-26,40.56,41.71,40.52,41.66,337979,36.235025033429,37.2623987708167,36.1992902947373,37.217730347452,378319.822529532,0.0,1.0
2020-06-29,41.81,42.01,40.585,40.93,174000,37.351735617546,37.5304093110048,36.2573592451114,36.5655713663277,194768.459342558,0.0,1.0
2020-06-30,41.39,44.45,41.0,41.86,323410,36.9765208612827,39.7102283712012,36.6281071590382,37.3964040409107,362011.881815959,0.0,1.0
2020-07-01,41.66,42.08,41.33,41.66,168174,37.217730347452,37.5929451037153,36.9229187532451,37.217730347452,188247.074031468,0.0,1.0
2020-07-02,41.17,42.32,41.04,41.97,127491,36.7799797984781,37.8073535358658,36.66384189773,37.494674572313,142708.193391047,0.0,1.0
2020-07-06,40.71,41.77,40.71,41.66,138087,36.3690303035231,37.3160008788543,36.3690303035231,37.217730347452,154568.920949631,0.0,1.0
2020-07-07,39.63,40.7,39.55,40.34,206353,35.404192358846,36.3600966188501,35.3327228814625,36.0384839706244,230983.079831695,0.0,1.0
2020-07-08,39.55,40.95,39.28,39.61,251902,35.3327228814625,36.5834387356735,35.0915133952932,35.3863249895001,281968.761179937,0.0,1.0
2020-07-09,38.38,39.66,38.21,39.66,137228,34.2874817747289,35.4309934128648,34.135609135289,35.4309934128648,153607.391601498,0.0,1.0
2020-07-10,40.5,40.53,38.03,38.37,309318,36.1814229253914,36.2082239794102,33.9748028111762,34.278548090056,346237.875327135,0.0,1.0
2020-07-13,40.29,41.22,40.14,40.68,227809,35.9938155472597,36.8246482218428,35.8598102771657,36.3422292495043,255000.045714764,0.0,1.0
2020-07-14,41.12,41.15,39.8,40.25,276576,36.7353113751134,36.7621124291323,35.5560649982859,35.958080808568,309587.824201882,0.0,1.0
2020-07-15,41.95,42.42,41.42,41.74,205389,37.4768072029672,37.8966903825951,37.0033219153015,37.2891998248355,229904.017792578,0.0,1.0
2020-07-16,41.59,41.95,41.22,41.75,133978,37.1551945547414,37.4768072029672,36.8246482218428,37.2981335095084,149969.474975847,0.0,1.0
2020-07-17,41.79,41.99,41.42,41.57,130876,37.3338682482002,37.5125419416589,37.0033219153015,37.1373271853956,146497.223476532,0.0,1.0
2020-07-20,41.37,41.76,40.98,41.72,138733,36.9586534919368,37.3070671941814,36.6102397896923,37.2713324554896,155292.026838915,0.0,1.0
2020-07-21,41.92,42.32,41.43,41.72,142450,37.4500061489483,37.8073535358658,37.0122555999745,37.2713324554896,159452.684099698,0.0,1.0
2020-07-22,41.35,42.19,41.12,41.99,176437,36.940786122591,37.6912156351176,36.7353113751134,37.5125419416589,197496.337132316,0.0,1.0
2020-07-23,40.63,41.61,40.47,41.41,167722,36.2975608261396,37.1730619240873,36.1546218713726,36.9943882306286,187741.123780762,0.0,1.0
2020-07-24,40.14,40.99,40.02,40.56,109538,35.8598102771657,36.6191734743653,35.7526060610905,36.235025033429,122612.341950949,0.0,1.0
2020-07-27,40.96,41.09,39.85,40.18,106826,36.5923724203465,36.7085103210946,35.6007334216506,35.8955450158574,119576.640446713,0.0,1.0
2020-07-28,41.07,41.56,40.83,40.98,134116,36.6906429517488,37.1283935007226,36.4762345195983,36.6102397896923,150123.946512566,0.0,1.0
2020-07-29,41.84,41.93,41.08,41.08,136481,37.3785366715649,37.4589398336213,36.6995766364217,36.6995766364217,152771.230457078,0.0,1.0
2020-07-30,41.82,41.97,41.13,41.45,138336,37.360669302219,37.494674572313,36.7442450597864,37.0301229693203,154847.641331104,0.0,1.0
2020-07-31,42.13,42.14,40.995,41.9,181995,37.63761352708,37.6465472117529,36.6236403167017,37.4321387796025,203717.73424166,0.0,1.0
2020-08-03,42.78,42.93,42.04,42.25,116480,38.2183030308208,38.3523083009149,37.5572103650236,37.7448177431552,130382.93186334,0.0,1.0
2020-08-04,43.4,43.43,42.77,42.8,153115,38.7721914805429,38.7989925345617,38.2093693461479,38.2361704001667,171390.647426642,0.0,1.0
2020-08-05,43.91,44.13,43.12,43.83,255666,39.2278093988626,39.4243504616672,38.5220483097007,39.1563399214791,286182.028311923,0.0,1.0
2020-08-06,43.035,45.23,41.83,42.98,266053,38.4461119899807,40.4070557756902,37.3696029868919,38.3969767242796,297808.809847504,0.0,1.0
2020-08-07,43.89,44.02,42.54,42.65,299969,39.2099420295168,39.3260799302649,38.0038945986704,38.1021651300727,335772.988393838,0.0,1.0
2020-08-10,44.07,44.545,43.65,43.98,168178,39.3707483536296,39.7950983755941,38.9955335973663,39.2903451915732,188251.551467315,0.0,1.0
2020-08-11,44.46,45.15,44.29,44.29,215249,39.7191620558741,40.3355862983067,39.5672894164342,39.5672894164342,240940.897155324,0.0,1.0
2020-08-12,44.27,44.98,42.13,44.98,128089,39.5494220470883,40.1837136588668,37.63761352708,40.1837136588668,143377.570050166,0.0,1.0
2020-08-13,43.98,44.485,43.765,44.15,101482,39.2903451915732,39.7414962675565,39.0982709711051,39.4422178310131,113594.786155181,0.0,1.0
2020-08-14,44.47,44.85,43.82,43.95,120427,39.7280957405471,40.0675757581186,39.1474062368062,39.2635441375544,134801.041685323,0.0,1.0
2020-08-17,44.56,44.9,44.28,44.51,81739,39.8084989026035,40.1122441814833,39.5583557317613,39.7638304792388,91495.282173571,0.0,1.0
2020-08-18,44.18,44.42,43.66,44.41,164335,39.4690188850319,39.6834273171824,39.0044672820392,39.6744936325094,183949.854977352,0.0,1.0
2020-08-19,44.07,44.75,43.63,44.35,151631,39.3707483536296,39.9782389113893,38.9776662280204,39.6208915244718,169729.518727422,0.0,1.0
2020-08-20,43.63,44.08,43.45,43.74,95606,38.9776662280204,39.3796820383025,38.8168599039076,39.0759367594227,107017.432896004,0.0,1.0
2020-08-21,43.51,43.93,43.11,43.74,231727,38.8704620119452,39.2456767682085,38.5131146250277,39.0759367594227,259385.694126856,0.0,1.0
2020-08-24,43.7,44.07,43.31,43.74,113619,39.040202020731,39.3707483536296,38.6917883184865,39.0759367594227,127180.445873805,0.0,1.0
2020-08-25,43.77,44.14,43.52,43.52,101726,39.1027378134415,39.4332841463402,38.8793956966181,38.8793956966181,113867.909741845,0.0,1.0
2020-08-26,43.44,44.36,43.33,43.91,113975,38.8079262192346,39.6298252091448,38.7096556878323,39.2278093988626,127578.937664184,0.0,1.0
2020-08-27,43.68,44.3,43.445,43.68,109610,39.0223346513851,39.5762231011071,38.8123930615711,39.0223346513851,122692.935796194,0.0,1.0
2020-08-28,43.24,43.98,42.94,43.98,140294,38.6292525257759,39.2903451915732,38.3612419855878,39.2903451915732,157039.346178189,0.0,1.0
2020-08-31,42.57,43.4987,41.51,41.51,195947,38.0306956526892,38.8603669482648,37.083725077358,37.083725077358,219335.030475841,0.0,1.0
2020-09-01,42.44,42.925,41.99,42.42,150010,37.914557751941,38.3478414585784,37.5125419416589,37.8966903825951,167915.037850444,0.0,1.0
2020-09-02,43.14,43.29,42.33,42.66,112867,38.5399156790466,38.6739209491406,37.8162872205387,38.1110988147456,126338.687934578,0.0,1.0
2020-09-03,41.66,43.17,41.44,43.17,270530,37.217730347452,38.5667167330654,37.0211892846474,38.5667167330654,302820.179919209,0.0,1.0
2020-09-04,40.88,42.0,40.84,42.0,172478,36.520902942963,37.5214756263318,36.4851682042712,37.5214756263318,193064.795002792,0.0,1.0
2020-09-08,39.32,40.38,39.19,40.38,306358,35.1272481339849,36.0742187093162,35.0111102332368,36.0742187093162,342924.572800388,0.0,1.0
2020-09-09,38.99,39.91,38.91,39.74,190070,34.832436539778,35.6543355296882,34.7609670623946,35.5024628902483,212756.557857702,0.0,1.0
2020-09-10,39.13,39.51,38.74,39.04,180858,34.9575081251992,35.2969881427707,34.6090944229546,34.8771049631427,202445.023102163,0.0,1.0
2020-09-11,38.87,39.49,38.7,39.49,98797,34.7252323237028,35.2791207734249,34.5733596842629,35.2791207734249,110589.307342912,0.0,1.0
2020-09-14,38.6,39.3,38.6,39.01,116350,34.6939644273475,35.3231295853564,34.6939644273475,35.062475448467,129449.317024718,0.235,1.0
2020-09-15,38.77,39.02,38.54,38.95,86493,34.8467616800068,35.0714635221529,34.6400359852325,35.008547006352,96230.8532653111,0.0,1.0
2020-09-16,39.18,39.84,38.76,38.91,316304,35.2152727011263,35.8084855643919,34.837773606321,34.9725947116086,351915.227951753,0.0,1.0
2020-09-17,39.57,39.68,38.87,38.87,252993,35.5658075748741,35.6646763854184,34.9366424168652,34.9366424168652,281476.330571848,0.0,1.0
2020-09-18,40.06,40.5,39.36,39.92,566442,36.0062231854804,36.4016984276574,35.3770580274715,35.8803901538786,630215.127065881,0.0,1.0
2020-09-21,40.15,40.19,39.32,39.68,223415,36.0871158486529,36.1230681433963,35.3411057327281,35.6646763854184,248568.278152792,0.0,1.0
2020-09-22,40.5,40.74,40.08,40.53,171186,36.4016984276574,36.6174121961176,36.024199332852,36.4286626487149,190459.052721903,0.0,1.0
2020-09-23,39.99,41.38,39.93,40.67,262302,35.9433066696795,37.1926489120114,35.8893782275644,36.5544956803167,291833.388519274,0.0,1.0
2020-09-24,40.03,40.39,39.405,39.95,393786,35.9792589644228,36.3028296171131,35.4175043590578,35.9073543749361,438120.573733525,0.0,1.0
2020-09-25,40.65,40.88,39.81,39.81,152785,36.536519532945,36.7432452277194,35.7815213433343,35.7815213433343,169986.367869545,0.0,1.0
2020-09-28,41.15,41.42,40.845,40.9,262424,36.9859232172371,37.2286012067548,36.7117869698189,36.761221375091,291969.123944087,0.0,1.0
2020-09-29,41.15,41.52,40.83,41.06,133218,36.9859232172371,37.3184819436132,36.6983048592902,36.9050305540645,148216.408383316,0.0,1.0
2020-09-30,40.95,41.69,40.81,41.34,165748,36.8061617435202,37.4712791962725,36.6803287119185,37.1566966172681,184408.813048672,0.0,1.0
2020-10-01,41.01,41.55,40.62,40.99,149905,36.8600901856353,37.3454461646707,36.5095553118875,36.8421140382636,166782.121775594,0.0,1.0
2020-10-02,41.37,41.67,40.33,40.56,147003,37.1836608383256,37.4533030489008,36.2489011749981,36.4556268697724,163553.398801759,0.0,1.0
2020-10-05,41.86,42.1,41.37,41.62,113923,37.6240764489318,37.839790217392,37.1836608383256,37.4083626804716,126749.072139295,0.0,1.0
2020-10-06,41.46,42.51,41.27,42.07,168070,37.2645535014982,38.2083012385115,37.0937801014672,37.8128259963345,186992.236461919,0.0,1.0
2020-10-07,41.15,41.64,41.01,41.59,206490,36.9859232172371,37.4263388278433,36.8600901856353,37.3813984594141,229737.769423584,0.0,1.0
2020-10-08,41.55,41.8806,41.14,41.38,211941,37.3454461646707,37.6425918807246,36.9769351435512,37.1926489120114,235802.472707656,0.0,1.0
2020-10-09,41.64,42.165,41.62,41.81,115134,37.4263388278433,37.89821269635,37.4083626804716,37.5791360805026,128096.413118383,0.0,1.0
2020-10-12,41.98,42.11,41.2,41.58,117355,37.7319333331619,37.8487782910778,37.0308635856663,37.3724103857283,130567.465401253,0.0,1.0
2020-10-13,41.52,42.14,41.38,41.71,191965,37.3184819436132,37.8757425121354,37.1926489120114,37.4892553436442,213577.465772669,0.0,1.0
2020-10-14,41.75,42.27,41.42,41.61,238315,37.5252076383876,37.9925874700513,37.2286012067548,37.3993746067858,265145.801347191,0.0,1.0
2020-10-15,42.7,42.76,41.27,41.27,171716,38.3790746385425,38.4330030806575,37.0937801014672,37.0937801014672,191048.723010026,0.0,1.0
2020-10-16,42.58,42.9,42.34,42.55,100134,38.2712177543124,38.5588361122593,38.0555039858522,38.2442535332549,111407.631379055,0.0,1.0
2020-10-19,41.54,43.005,41.37,42.67,187569,37.3364580909849,38.6532108859606,37.1836608383256,38.352110417485,208686.540137596,0.0,1.0
2020-10-20,41.2,41.73,40.93,41.55,153505,37.0308635856663,37.5072314910159,36.7881855961486,37.3454461646707,170787.429393032,0.0,1.0
2020-10-21,40.62,41.595,40.62,41.13,219219,36.5095553118875,37.385892496257,36.5095553118875,36.9679470698654,243899.869607577,0.0,1.0
2020-10-22,40.23,40.9275,39.975,40.75,171359,36.1590204381397,36.7859385777271,35.9298245591507,36.6264002698034,190651.530004629,0.0,1.0
2020-10-23,40.14,40.55,40.04,40.31,140324,36.0781277749671,36.4466387960866,35.9882470381087,36.2309250276264,156122.440585961,0.0,1.0
2020-10-26,39.9,40.09,39.26,39.8,181721,35.8624140065069,36.0331874065379,35.2871772906131,35.7725332696485,202180.140430157,0.0,1.0
2020-10-27,39.34,40.055,39.295,39.86,177919,35.3590818800998,36.0017291486375,35.3186355485135,35.8264617117635,197950.090551962,0.0,1.0
2020-10-28,38.11,39.115,37.96,38.75,173187,34.2535488167413,35.1568502221684,34.1187277114537,34.8287855326352,192685.336205929,0.0,1.0
2020-10-29,38.28,38.475,37.77,38.15,137090,34.4063460694006,34.5816135062745,33.9479543114227,34.2895011114847,152524.339242962,0.0,1.0
2020-10-30,37.88,38.26,37.51,38.02,210688,34.046823121967,34.3883699220289,33.7142643955908,34.1726561535687,234408.403139697,0.0,1.0
2020-11-02,38.51,38.58,37.54,38.2,255249,34.613071764175,34.6759882799759,33.7412286166484,34.3344414799139,283986.323345442,0.0,1.0
2020-11-03,39.78,39.99,38.69,38.89,286906,35.7545571222768,35.9433066696795,34.7748570905201,34.9546185642369,319207.440913569,0.0,1.0
2020-11-04,39.38,40.28,39.32,39.74,233647,35.3950341748432,36.2039608065689,35.3411057327281,35.7186048275334,259952.252469912,0.0,1.0
2020-11-05,40.43,41.01,39.5,39.5,397315,36.3387819118565,36.8600901856353,35.5028910590733,35.5028910590733,442046.887784064,0.0,1.0
2020-11-06,40.08,40.5,39.63,40.48,155163,36.024199332852,36.4016984276574,35.6197360169892,36.3837222802857,172632.096067953,0.0,1.0
2020-11-09,42.41,42.87,40.86,41.1,360844,38.1184205016531,38.5318718912018,36.7252690803477,36.9409828488079,401469.783863063,0.0,1.0
2020-11-10,43.75,43.79,42.29,42.5,238775,39.3228223755558,39.3587746702992,38.010563617423,38.1993131648257,265657.590653864,0.0,1.0
2020-11-11,43.74,44.08,43.09,43.91,245278,39.31383430187,39.6194288071886,38.7296095122903,39.4666315545293,272892.733830587,0.0,1.0
2020-11-12,41.84,43.74,41.72,43.41,224843,37.6061003015601,39.31383430187,37.49824341733,39.0172278702372,250157.050174376,0.0,1.0
2020-11-13,43.0,43.29,41.43,42.1,142565,38.6487168491177,38.9093709860071,37.2375892804406,37.839790217392,158615.744577816,0.0,1.0
2020-11-16,44.06,44.32,43.33,43.53,315689,39.6014526598169,39.8351425756488,38.9453232807505,39.1250847544673,351230.98790044,0.0,1.0
2020-11-17,42.68,43.73,42.534,43.73,318994,38.3610984911708,39.3048462281841,38.2298726153575,39.3048462281841,354908.082810339,0.0,1.0
2020-11-18,42.4,43.415,42.4,42.75,205719,38.1094324279672,39.0217219070801,38.1094324279672,38.4240150069717,228879.966042183,0.0,1.0
2020-11-19,42.44,42.89,42.08,42.45,137486,38.1453847227106,38.5498480385735,37.8218140700203,38.1543727963965,152964.92308088,0.0,1.0
2020-11-20,42.62,43.01,42.24,42.39,163852,38.3071700490557,38.6577049228036,37.9656232489938,38.1004443542814,182299.351036821,0.0,1.0
2020-11-23,43.03,43.31,42.585,42.85,266379,38.6756810701752,38.9273471333788,38.2757117911553,38.5138957438301,296369.399396024,0.0,1.0
2020-11-24,44.41,44.46,43.13,43.54,295899,39.9160352388213,39.9609756072506,38.7655618070337,39.1340728281532,329212.921859021,0.0,1.0
2020-11-25,43.7,44.21,43.54,44.21,102825,39.2778820071266,39.7362737651045,39.1340728281532,39.7362737651045,114401.598823091,0.0,1.0
2020-11-27,43.71,43.895,43.37,43.62,56203,39.2868700808125,39.4531494440005,38.9812755754938,39.2059774176399,62530.640006362,0.0,1.0
2020-11-30,43.38,43.67,43.2,43.48,233529,38.9902636491797,39.2509177860691,38.8284783228345,39.0801443860381,259820.967386896,0.0,1.0
2020-12-01,43.17,43.805,43.135,43.75,219827,38.801514101777,39.3722567808279,38.7700558438766,39.3228223755558,244576.321560745,0.0,1.0
2020-12-02,43.25,43.604,42.47,42.47,251075,39.084638422881,39.4045450587585,38.3797593946765,38.3797593946765,277832.780042885,0.235,1.0
2020-12-03,43.11,43.7,43.0436,43.28,88729,38.9581216742289,39.4912994006914,38.8981165877254,39.1117491547351,98185.1030187202,0.0,1.0
2020-12-04,44.08,44.23,43.34,43.35,94760,39.8347020041756,39.9702556634457,39.1659706184431,39.1750075290611,104858.843918605,0.0,1.0
2020-12-07,44.21,44.395,43.89,43.96,132138,39.9521818422097,40.1193646886429,39.6630007024335,39.7262590767595,146220.324163325,0.0,1.0
2020-12-08,44.01,44.21,43.61,43.92,134557,39.7714436298496,39.9521818422097,39.4099672051293,39.6901114342875,148897.123904134,0.0,1.0
2020-12-09,43.98,44.5276,43.74,44.12,130165,39.7443328979955,40.2391941234376,39.5274470431634,39.8708496466476,144037.055916687,0.0,1.0
2020-12-10,43.25,43.6799,43.14,43.66,128807,39.084638422881,39.4731352103492,38.985232406083,39.4551517582193,142534.329977034,0.0,1.0
2020-12-11,43.16,43.72,43.02,43.13,152127,39.003306227319,39.5093732219274,38.8767894786669,38.9761954954649,168339.608999637,0.0,1.0
2020-12-14,45.64,46.0,43.3,43.39,368529,41.2444600605847,41.569788842833,39.1298229759711,39.2111551715331,407804.188375683,0.0,1.0
2020-12-15,46.23,46.4,44.4575,45.84,219766,41.7776377870472,41.9312652675533,40.1758453800054,41.4251982729449,243187.090466612,0.0,1.0
2020-12-16,46.22,47.21,46.2,46.52,214775,41.7686008764292,42.6632550276119,41.7505270551931,42.0397081949694,237664.185337889,0.0,1.0
2020-12-17,46.4,46.64,45.92,46.41,166243,41.9312652675533,42.1481511223855,41.4974935578889,41.9403021781713,183959.991447453,0.0,1.0
2020-12-18,46.0,46.6,45.9,46.4,1025786,41.569788842833,42.1120034799134,41.4794197366529,41.9312652675533,1135106.94457461,0.0,1.0
2020-12-21,44.88,46.34,44.61,45.43,235983,40.5576548536162,41.8770438038452,40.31365826693,41.0546849376066,261132.382486748,0.0,1.0
2020-12-22,44.46,44.89,44.19,44.89,193977,40.1781046076599,40.5666917642342,39.9341080209737,40.5666917642342,214649.683060355,0.0,1.0
2020-12-23,44.84,45.185,44.6562,44.81,142005,40.5215072111442,40.8332806274654,40.3554087939852,40.4943964792901,157138.878542228,0.0,1.0
2020-12-24,45.18,45.91,44.94,45.15,66071,40.8287621721564,41.4884566472709,40.6118763173242,40.8016514403024,73112.3752273761,0.0,1.0
2020-12-28,45.47,45.77,45.1,45.45,120639,41.0908325800786,41.3619398986188,40.7564668872124,41.0727587588426,133495.842881982,0.0,1.0
2020-12-29,45.06,46.325,44.96,45.7,118601,40.7203192447403,41.8634884379182,40.6299501385603,41.2986815242928,131240.647399646,0.0,1.0
2020-12-30,44.71,45.24,44.61,45.24,75734,40.4040273731101,40.8829836358645,40.31365826693,40.8829836358645,83805.1887434745,0.0,1.0
2020-12-31,45.07,45.153,44.43,44.43,88032,40.7293561553583,40.8043625134878,40.1509938758059,40.1509938758059,97413.82173747,0.0,1.0
2021-01-04,44.91,45.61,44.26,45.21,170071,40.5847655854702,41.2173493287307,39.9973663952997,40.8558729040104,188195.952343617,0.0,1.0
2021-01-05,44.66,46.06,44.29,45.11,165571,40.35884282002,41.624010306541,40.0244771271538,40.7655037978304,183216.374487625,0.0,1.0
2021-01-06,45.76,45.93,44.66,44.78,454118,41.3529029880008,41.506530468507,40.35884282002,40.4672857474361,502514.652623778,0.0,1.0
2021-01-07,46.05,46.28,45.54,45.95,145608,41.614973395923,41.8228223401372,41.1540909544047,41.524604289743,161125.860545592,0.0,1.0
2021-01-08,45.54,46.34,45.24,46.34,187957,41.1540909544047,41.8770438038452,40.8829836358645,41.8770438038452,207988.114461896,0.0,1.0
2021-01-11,44.68,45.61,44.38,45.16,171301,40.3769166412561,41.2173493287307,40.1058093227158,40.8106883509204,189557.036957587,0.0,1.0
2021-01-12,44.68,44.955,44.37,44.79,184409,40.3769166412561,40.6254316832513,40.0967724120978,40.4763226580541,204061.993965661,0.0,1.0
2021-01-13,43.95,45.28,43.83,44.83,152060,39.7172221661415,40.9191312783365,39.6087792387254,40.5124703005262,168265.468618226,0.0,1.0
2021-01-14,43.6,44.3392,43.54,44.18,181753,39.4009302945113,40.0689387273944,39.3467088308032,39.9250711103557,201122.93645777,0.0,1.0
2021-01-15,43.18,43.88,43.06,43.42,162738,39.021380048555,39.6539637918155,38.9129371211389,39.2382659033872,180081.453584065,0.0,1.0
2021-01-19,44.4,44.52,43.35,43.59,182259,40.1238831439519,40.2323260713679,39.1750075290611,39.3918933838933,201682.862323354,0.0,1.0
2021-01-20,45.2,45.43,44.29,44.29,192910,40.8468359933924,41.0546849376066,40.0244771271538,40.0244771271538,213468.969822057,0.0,1.0
2021-01-21,45.36,45.44,44.9,45.1,173746,40.9914265632805,41.0637218482246,40.5757286748522,40.7564668872124,192262.607592676,0.0,1.0
2021-01-22,45.78,45.85,44.79,45.13,175203,41.3709768092368,41.4342351835629,40.4763226580541,40.7835776190664,193874.88424516,0.0,1.0
2021-01-25,45.12,45.96,44.79,45.58,222576,40.7745407084484,41.533641200361,40.4763226580541,41.1902385968767,246296.560194464,0.0,1.0
2021-01-26,45.23,45.72,44.87,45.53,147337,40.8739467252464,41.3167553455288,40.5486179429982,41.1450540437867,163039.125015149,0.0,1.0
2021-01-27,43.35,44.994,43.27,44.62,170561,39.1750075290611,40.6606756346615,39.102712244117,40.322695177548,188738.173043491,0.0,1.0
2021-01-28,43.3,43.8381,43.01,43.79,220734,39.1298229759711,39.616099136326,38.8677525680489,39.5726315962534,244258.252992079,0.0,1.0
2021-01-29,43.09,43.42,42.73,43.35,387500,38.9400478529929,39.2382659033872,38.6147190707446,39.1750075290611,428796.982043684,0.0,1.0
2021-02-01,43.83,44.12,42.975,43.39,144566,39.6087792387254,39.8708496466476,38.8361233808858,39.2111551715331,159972.811628716,0.0,1.0
2021-02-02,44.46,44.49,43.86,44.42,187571,40.1781046076599,40.2052153395139,39.6358899705795,40.1419569651879,207560.977339138,0.0,1.0
2021-02-03,44.08,44.75,43.5,44.38,202075,39.8347020041756,40.4401750155821,39.3105611883312,40.1058093227158,223610.710055426,0.0,1.0
2021-02-04,44.45,47.65,44.17,46.5,235829,40.1690676970419,43.0608790948042,39.9160341997377,42.0216343737334,260961.970266787,0.0,1.0
2021-02-05,44.69,46.32,44.12,44.92,189009,40.3859535518741,41.8589699826092,39.8708496466476,40.5938024960882,209152.229107341,0.0,1.0
2021-02-08,45.01,45.32,44.22,45.17,164905,40.6751346916503,40.9552789208085,39.9612187528277,40.8197252615384,182479.396964939,0.0,1.0
2021-02-09,45.91,45.96,44.61,45.17,272392,41.4884566472709,41.533641200361,40.31365826693,40.8197252615384,301421.593633144,0.0,1.0
2021-02-10,46.47,46.62,45.81,46.27,278073,41.9945236418793,42.1300773011494,41.3980875410909,41.8137854295192,307708.034033119,0.0,1.0
2021-02-11,46.68,47.07,46.25,46.47,175696,42.1842987648575,42.5367382789598,41.7957116082832,41.9945236418793,194420.424663605,0.0,1.0
2021-02-12,47.14,47.24,46.38,46.73,173925,42.5999966532858,42.6903657594659,41.9131914463173,42.2294833179475,192460.684134059,0.0,1.0
2021-02-16,47.5,48.0199,47.0,47.58,202520,42.9253254355341,43.3951544185643,42.4734799046337,42.9976207204781,224103.13497674,0.0,1.0
2021-02-17,47.83,48.0,46.46,47.26,185846,43.2235434859283,43.3771709664344,41.9854867312613,42.7084395807019,205652.139161008,0.0,1.0
2021-02-18,47.77,48.1,47.41,47.74,106436,43.1693220222203,43.4675400726145,42.843993239972,43.1422112903662,117779.188595617,0.0,1.0
2021-02-19,45.98,47.95,45.97,47.94,197771,41.551715021597,43.3319864133444,41.542678110979,43.3229495027264,218848.020479384,0.0,1.0
2021-02-22,46.93,47.035,45.28,45.63,140212,42.4102215303077,42.5051090917967,40.9191312783365,41.2354231499667,155154.79340983,0.0,1.0
2021-02-23,46.51,47.83,46.41,46.95,222087,42.0306712843514,43.2235434859283,41.9403021781713,42.4282953515437,245755.446067447,0.0,1.0
2021-02-24,47.05,47.31,45.95,46.38,133717,42.5186644577238,42.7536241337919,41.524604289743,41.9131914463173,147967.602704349,0.0,1.0
2021-02-25,46.93,47.78,46.85,47.05,227928,42.4102215303077,43.1783589328383,42.3379262453636,42.5186644577238,252218.938124523,0.0,1.0
2021-02-26,46.15,47.06,46.02,47.06,159037,41.7053425021031,42.5277013683418,41.587862664069,42.5277013683418,175986.027440726,0.0,1.0
2021-03-01,46.43,46.9,46.2,46.2,146946,41.9583759994073,42.3831107984536,41.7505270551931,41.7505270551931,162606.455028106,0.0,1.0
2021-03-02,45.59,46.97,45.54,46.58,145471,41.1992755074947,42.4463691727797,41.1540909544047,42.0939296586774,160974.260064198,0.0,1.0
2021-03-03,45.67,46.1499,45.39,45.75,195263,41.2715707924388,41.7052521329969,41.0185372951346,41.3438660773828,216072.735754312,0.0,1.0
2021-03-04,45.56,46.49,45.35,45.9,186160,41.1721647756407,42.0125974631154,40.9823896526625,41.4794197366529,205999.60303807,0.0,1.0
2021-03-05,46.23,46.41,45.05,45.51,218034,41.7776377870472,41.9403021781713,40.7112823341223,41.1269802225506,241270.506278484,0.0,1.0
2021-03-08,47.08,47.23,45.635,46.56,179745,42.5457751895778,42.6813288488479,41.2399416052757,42.0758558374414,198900.93816114,0.0,1.0
2021-03-09,47.35,47.8,46.9,47.31,243279,42.789771776264,43.1964327540743,42.3831107984536,42.7536241337919,269205.938050594,0.0,1.0
2021-03-10,48.3,48.52,47.01,47.69,170697,43.6482782849746,43.8470903185708,42.4825168152517,43.0970267372762,188888.666952028,0.0,1.0
2021-03-11,48.72,48.81,47.7627,48.13,176572,44.0278285309309,44.109160726493,43.1627250774691,43.4946508044685,195389.782486239,0.0,1.0
2021-03-12,48.83,49.28,48.55,48.94,189017,44.127234547729,44.5338955255394,43.8742010504248,44.2266405645271,209161.081690196,0.0,1.0
2021-03-15,48.02,48.84,47.68,48.84,183079,43.3952447876704,44.136271458347,43.0879898266582,44.136271458347,202590.252066002,0.0,1.0
2021-03-16,48.37,48.52,47.46,47.75,163038,43.7115366593007,43.8470903185708,42.889177793062,43.1512482009843,180413.425441131,0.0,1.0
2021-03-17,47.86,48.58,47.65,48.1,104587,43.2506542177823,43.9013117822788,43.0608790948042,43.4675400726145,115733.135383233,0.0,1.0
2021-03-18,47.66,48.15,47.39,47.8,139808,43.0699160054222,43.5127246257045,42.825919418736,43.1964327540743,154707.737975647,0.0,1.0
2021-03-19,48.0,48.24,46.79,47.1,751444,43.6030937318846,43.821109200544,42.5039324107267,42.7855357244118,827219.101052558,0.25,1.0
2021-03-22,48.11,48.47,47.43,48.0,99280,43.7030174883535,44.0300406913426,43.0853069938185,43.6030937318846,109291.327567321,0.0,1.0
2021-03-23,47.67,48.44,47.465,47.9,119610,43.3033224624779,44.0027887577602,43.1171009163313,43.5122539532765,131671.390917881,0.0,1.0
2021-03-24,47.42,48.12,47.38,47.88,139342,43.0762230159577,43.7121014662143,43.0398871045144,43.4940859975549,153393.152355818,0.0,1.0
2021-03-25,47.77,47.97,46.96,47.26,100297,43.394162241086,43.5758417983022,42.6583600343604,42.9308793701847,110410.881154508,0.0,1.0
2021-03-26,48.66,48.75,47.205,48.01,118453,44.202636270698,44.2843920714453,42.8809174919503,43.6121777097454,130397.719826066,0.0,1.0
2021-03-29,48.16,48.9,47.83,48.59,134693,43.7484373776576,44.4206517393574,43.4486661082508,44.1390484256724,148275.350362864,0.0,1.0
2021-03-30,46.31,48.05,46.18,47.33,327137,42.0679014734078,43.6485136211887,41.9498097612173,42.9944672152104,360125.272223919,0.0,1.0
2021-03-31,44.89,46.12,44.85,46.0878,308161,40.7779766171729,41.8953058940525,40.7416407057297,41.8660554853407,339235.745310971,0.0,1.0
2021-04-01,45.88,46.13,44.89,44.89,216944,41.677290425393,41.9043898719133,40.7779766171729,40.7779766171729,238820.485170879,0.0,1.0
2021-04-05,45.91,46.28,45.02,46.1,150308,41.7045423589755,42.0406495398254,40.8960683293634,41.8771379383308,165464.956325432,0.0,1.0
2021-04-06,46.09,46.39,45.58,46.0,157633,41.86805396047,42.1405732962943,41.4047710895688,41.7862981597227,173528.60433541,0.0,1.0
2021-04-07,45.96,46.45,45.405,45.93,115353,41.7499622482795,42.1950771634592,41.2458014770046,41.7227103146971,126985.117937885,0.0,1.0
2021-04-08,46.375,46.52,45.8,45.96,209675,42.1269473295031,42.2586650084848,41.6046186025066,41.7499622482795,230818.484162752,0.0,1.0
2021-04-09,46.67,46.755,46.03,46.53,226657,42.394924676397,42.4721384882139,41.8135500933052,42.2677489863456,249512.937474076,0.0,1.0
2021-04-12,46.56,46.74,46.025,46.74,171952,42.2950009199281,42.4585125214226,41.8090081043748,42.4585125214226,189291.522540854,0.0,1.0
2021-04-13,46.72,46.92,46.1649,46.59,138483,42.440344565701,42.6220241229172,41.9360929546475,42.3222528535105,152447.531380996,0.0,1.0
2021-04-14,46.61,47.53,46.43,46.83,105401,42.3404208092321,43.1761467724266,42.1769092077376,42.5402683221699,116029.565037502,0.0,1.0
2021-04-15,46.91,47.01,46.37,46.83,88109,42.6129401450564,42.7037799236645,42.1224053405727,42.5402683221699,96993.8515373598,0.0,1.0
2021-04-16,46.99,47.42,46.17,47.05,186985,42.6856119679429,43.0762230159577,41.9407257833565,42.7401158351077,205840.440019898,0.0,1.0
2021-04-19,46.82,47.11,46.3,47.0,184078,42.5311843443091,42.7946197022726,42.058817495547,42.6946959458037,202640.300120239,0.0,1.0
2021-04-20,46.09,46.89,46.06,46.74,183721,41.86805396047,42.5947721893348,41.8408020268876,42.4585125214226,202247.300483439,0.0,1.0
2021-04-21,46.71,46.86,45.7875,45.98,162602,42.4312605878402,42.5675202557523,41.5932636301806,41.7681302040011,178998.67491037,0.0,1.0
2021-04-22,46.42,46.82,46.2,46.76,83275,42.1678252298767,42.5311843443091,41.9679777169389,42.4766804771443,91672.3942704337,0.0,1.0
2021-04-23,46.6,46.91,46.16,46.5,116649,42.3313368313713,42.6129401450564,41.9316418054957,42.2404970527632,128411.805695008,0.0,1.0
2021-04-26,46.72,46.93,46.265,46.65,166754,42.440344565701,42.631108100778,42.0270235730342,42.3767567206754,183569.359761896,0.0,1.0
2021-04-27,45.96,46.785,45.78,46.72,139021,41.7499622482795,42.4993904217963,41.5864506467849,42.440344565701,153039.782934494,0.0,1.0
2021-04-28,45.77,46.05,45.48,45.96,88012,41.5773666689241,41.8317180490268,41.3139313109607,41.7499622482795,96887.0701234394,0.0,1.0
2021-04-29,46.21,46.25,45.53,45.97,112960,41.9770616947997,42.013397606243,41.3593512002647,41.7590462261403,124350.809448072,0.0,1.0
2021-04-30,45.99,46.54,45.6,46.08,185401,41.7772141818619,42.2768329642064,41.4229390452904,41.8589699826092,204096.71053897,0.0,1.0
2021-05-03,46.33,46.92,45.94,46.22,290581,42.0860694291295,42.6220241229172,41.7317942925579,41.9861456726606,319882.990087023,0.0,1.0
2021-05-04,46.36,46.5,45.955,46.19,101999,42.1133213627119,42.2404970527632,41.7454202593491,41.9588937390781,112284.509675052,0.0,1.0
2021-05-05,45.94,46.38,45.855,46.28,106988,41.7317942925579,42.1314893184335,41.654580480741,42.0406495398254,117776.597036387,0.0,1.0
2021-05-06,45.75,45.92,44.63,45.92,182632,41.5591987132025,41.7136263368363,40.5417931927919,41.7136263368363,201048.4864653,0.0,1.0
2021-05-07,45.49,46.0,45.45,45.8,88109,41.3230152888215,41.7862981597227,41.2866793773782,41.6046186025066,96993.8515373597,0.0,1.0
2021-05-10,45.94,46.5,45.3531,45.62,142801,41.7317942925579,42.2404970527632,41.198655631907,41.441107001012,157200.955559438,0.0,1.0
2021-05-11,44.84,45.8,44.84,45.51,135612,40.7325567278689,41.6046186025066,40.7325567278689,41.3411832445431,149287.021696812,0.0,1.0
2021-05-12,44.15,44.89,44.07,44.66,139530,40.105762255473,40.7779766171729,40.0330904325866,40.5690451263743,153600.110147747,0.0,1.0
2021-05-13,45.47,45.66,44.085,44.085,161888,41.3048473330999,41.4774429124552,40.0467163993778,40.0467163993778,178212.675636769,0.0,1.0
2021-05-14,45.66,45.74,44.7,45.61,96962,41.4774429124552,41.5501147353417,40.6053810378175,41.4320230231512,106739.582026416,0.0,1.0
2021-05-17,44.91,45.96,44.85,45.45,112158,40.7961445728945,41.7499622482795,40.7416407057297,41.2866793773782,123467.93631442,0.0,1.0
2021-05-18,44.57,45.21,44.56,44.8,138114,40.487289325627,41.0686639087188,40.4782053477662,40.6962208164256,152041.321672371,0.0,1.0
2021-05-19,44.68,44.76,44.01,44.22,89702,40.5872130820959,40.6598849049824,39.9785865654217,40.1693501004987,98747.4885721578,0.0,1.0
2021-05-20,44.73,44.92,44.49,44.62,75835,40.6326329714,40.8052285507553,40.4146175027405,40.5327092149311,83482.1497387971,0.0,1.0
2021-05-21,44.56,45.505,44.46,44.78,159640,40.4782053477662,41.3366412556127,40.3873655691581,40.678052860704,175737.988848178,0.0,1.0
2021-05-24,44.83,44.98,44.51,44.76,78413,40.7234727500081,40.8597324179202,40.4327854584622,40.6598849049824,86320.1135025819,0.0,1.0
2021-05-25,44.36,44.78,44.2,44.71,87603,40.29652579055,40.678052860704,40.1511821447771,40.6144650156784,96436.8268420631,0.0,1.0
2021-05-26,44.44,45.0,44.27,44.54,105011,40.3691976134365,40.8779003736418,40.2147699898027,40.4600373920446,115600.237703182,0.0,1.0
2021-05-27,44.48,44.91,44.24,44.64,96901,40.4055335248797,40.7961445728945,40.1875180562203,40.5508771706527,106672.430827971,0.0,1.0
2021-05-28,44.04,44.55,43.9,44.55,103399,40.0058384990041,40.4691213699054,39.8786628089528,40.4691213699054,113825.684721328,0.0,1.0
2021-06-01,43.72,44.27,43.62,44.06,204642,39.7151512074582,40.2147699898027,39.6243114288501,40.0240064547258,225277.959871391,0.0,1.0
2021-06-02,43.46,44.04,43.2,43.95,240800,39.4789677830772,40.0058384990041,39.2427843586961,39.9240826982568,265082.107959417,0.0,1.0
2021-06-03,43.23,43.55,43.03,43.35,251473,39.2700362922786,39.5607235838245,39.0883567350624,39.3790440266083,276831.366008631,0.0,1.0
2021-06-04,43.27,43.56,43.069,43.39,168639,39.3063722037218,39.5698075616853,39.1237842487196,39.4153799380515,185644.441877774,0.0,1.0
2021-06-07,42.76,43.55,42.7,43.25,162904,38.8430893328205,39.5607235838245,38.7885854656557,39.2882042480002,179331.128384638,0.0,1.0
2021-06-08,43.09,43.28,42.58,42.69,178040,39.1428606022273,39.3154561815826,38.679577731326,38.7795014877949,195993.432313515,0.0,1.0
2021-06-09,43.55,43.68,43.11,43.22,199981,39.5607235838245,39.678815296015,39.1610285579489,39.2609523144178,220146.947806612,0.0,1.0
2021-06-10,44.35,44.43,43.505,43.9,172607,40.2874418126892,40.3601136355757,39.5198456834508,39.8786628089528,190012.572294647,0.0,1.0
2021-06-11,45.43,45.55,44.1,44.1,221309,41.4956108681769,41.6052184689733,40.2807932926832,40.2807932926832,242292.32103462,0.25,1.0
2021-06-14,45.3,45.52,44.735,45.52,238343,41.3768693006474,41.5778165687742,40.8608001802309,41.5778165687742,260941.392678809,0.0,1.0
2021-06-15,45.37,45.58,45.14,45.44,312248,41.4408070677786,41.6326203691724,41.2307258329188,41.5047448349099,341853.664597546,0.0,1.0
2021-06-16,45.67,45.88,45.25,45.5,184965,41.7148260697697,41.9066393711634,41.3311994669822,41.5595486353081,202502.379750343,0.0,1.0
2021-06-17,46.41,46.42,45.37,45.6,213928,42.3907396080143,42.3998735747473,41.4408070677786,41.6508883026384,234211.494581306,0.0,1.0
2021-06-18,45.4,46.5,45.35,46.38,352129,41.4682089679778,42.4729453086116,41.4225391343126,42.3633377078152,385515.965069653,0.0,1.0
2021-06-21,46.2,46.25,45.3,45.5,134167,42.1989263066205,42.2445961402857,41.3768693006474,41.5595486353081,146887.988451676,0.0,1.0
2021-06-22,46.33,46.38,45.75,46.15,155725,42.31766787415,42.3633377078152,41.787897803634,42.1532564729554,170490.00127928,0.0,1.0
2021-06-23,45.88,46.65,45.79,46.47,216385,41.9066393711634,42.6099548096071,41.8244336705661,42.4455434084125,236901.454017127,0.0,1.0
2021-06-24,46.12,46.15,44.8231,46.11,99065,42.1258545727563,42.1532564729554,40.941270427149,42.1167206060232,108457.806882208,0.0,1.0
2021-06-25,47.18,47.36,45.86,46.02,1021191,43.0940550464579,43.2584664476526,41.8883714376974,42.0345149054259,1118014.80106849,0.0,1.0
2021-06-28,46.87,47.44,46.36,47.36,237373,42.8109020777339,43.3315381815168,42.3450697743491,43.2584664476526,259879.422531171,0.0,1.0
2021-06-29,47.41,47.5,46.82,46.9,128456,43.3041362813177,43.386341981915,42.7652322440687,42.838303977933,140635.502355635,0.0,1.0
2021-06-30,47.18,47.765,46.86,47.765,119205,43.0940550464579,43.6283921003405,42.8017681110008,43.6283921003405,130507.372628009,0.0,1.0
2021-07-01,47.02,47.76,46.71,47.25,151732,42.9479115787294,43.6238251169739,42.6647586100053,43.1579928135892,166118.406640602,0.0,1.0
2021-07-02,46.79,47.35,46.71,47.14,184013,42.7378303438696,43.2493324809195,42.6647586100053,43.0575191795258,201460.116265238,0.0,1.0
2021-07-06,46.57,46.8,46.08,46.8,114476,42.5368830757428,42.7469643106026,42.0893187058241,42.7469643106026,125329.994454628,0.0,1.0
2021-07-07,46.18,46.87,46.01,46.195,267245,42.1806583731545,42.8109020777339,42.0253809386929,42.194359323254,292583.723820076,0.0,1.0
2021-07-08,45.71,45.96,45.09,45.68,155286,41.7513619367018,41.9797111050277,41.1850559992537,41.7239600365027,170009.377676381,0.0,1.0
2021-07-09,46.06,46.68,45.63,46.03,138398,42.071050772358,42.6373567098062,41.6782902028376,42.0436488721589,151520.14896163,0.0,1.0
2021-07-12,46.02,46.08,45.49,45.95,194415,42.0345149054259,42.0893187058241,41.5504146685751,41.9705771382947,212848.377580423,0.0,1.0
2021-07-13,45.96,46.675,45.9,46.675,126816,41.9797111050277,42.6327897264397,41.9249073046295,42.6327897264397,138840.006435917,0.0,1.0
2021-07-14,45.96,46.16,45.24,46.16,92054,41.9797111050277,42.1623904396884,41.3220655002492,42.1623904396884,100782.061825416,0.0,1.0
2021-07-15,45.79,46.08,45.6,45.72,85623,41.8244336705661,42.0893187058241,41.6508883026384,41.7604959034349,93741.3092280356,0.0,1.0
2021-07-16,46.17,46.47,45.89,46.09,173978,42.1715244064214,42.4455434084125,41.9157733378965,42.0984526725572,190473.65190282,0.0,1.0
2021-07-19,45.46,46.0,45.13,45.65,140396,41.523012768376,42.0162469719598,41.2215918661858,41.6965581363036,153707.588502847,0.0,1.0
2021-07-20,45.86,46.43,45.29,45.46,162369,41.8883714376974,42.4090075414803,41.3677353339144,41.523012768376,177763.949383307,0.0,1.0
2021-07-21,46.02,46.46,45.74,46.05,78509,42.0345149054259,42.4364094416794,41.7787638369009,42.061916805625,85952.798268968,0.0,1.0
2021-07-22,44.95,45.95,44.5916,45.95,182000,41.0571804649912,41.9705771382947,40.7298190972792,41.9705771382947,199256.254505244,0.0,1.0
2021-07-23,45.39,45.55,44.94,45.18,69532,41.4590750012447,41.6052184689733,41.0480464982582,41.267261699851,76124.6477376846,0.0,1.0
2021-07-26,45.51,45.64,45.32,45.45,68099,41.5686826020411,41.6874241695706,41.3951372341135,41.5138788016429,74555.7784371022,0.0,1.0
2021-07-27,45.17,45.655,44.74,45.31,77092,41.258127733118,41.7011251196701,40.8653671635975,41.3860032673804,84401.4460017485,0.0,1.0
2021-07-28,45.25,45.65,44.98,45.26,72983,41.3311994669822,41.6965581363036,41.0845823651903,41.3403334337153,79902.8528711879,0.0,1.0
2021-07-29,45.58,45.96,45.41,45.48,61246,41.6326203691724,41.9797111050277,41.4773429347108,41.541280701842,67053.01408477,0.0,1.0
2021-07-30,45.36,45.77,44.52,44.52,128984,41.4316731010456,41.8061657371,40.6644198954707,40.6644198954707,141213.564456617,0.0,1.0
2021-08-02,44.8,45.99,44.68,45.47,94431,40.9201709639957,42.0071130052268,40.8105633631993,41.532146735109,103384.436094421,0.0,1.0
2021-08-03,44.91,45.26,44.66,44.84,142966,41.020644598059,41.3403334337153,40.7922954297332,40.9567068309278,156521.261986795,0.0,1.0
2021-08-04,44.47,44.77,44.215,44.62,164796,40.6187500618055,40.8927690637966,40.3858339101131,40.755759562801,180421.064381572,0.0,1.0
2021-08-05,45.98,46.295,44.47,44.72,144268,41.9979790384938,42.2856989905844,40.6187500618055,40.8470992301314,157946.710576717,0.0,1.0
2021-08-06,46.06,46.645,45.85,46.27,87727,42.071050772358,42.6053878262406,41.8792374709643,42.2628640737518,96044.7991152831,0.0,1.0
2021-08-09,45.7,46.02,45.2611,45.94,111840,41.7422279699688,42.0345149054259,41.3413381700559,41.9614431715616,122444.063208057,0.0,1.0
2021-08-10,46.08,46.41,45.47,45.74,115796,42.0893187058241,42.3907396080143,41.532146735109,41.7787638369009,126775.149707084,0.0,1.0
2021-08-11,46.36,46.36,45.82,45.96,84539,42.3450697743491,42.3450697743491,41.8518355707652,41.9797111050277,92554.5302176856,0.0,1.0
2021-08-12,46.54,46.72,46.305,46.33,97915,42.5094811755437,42.6738925767383,42.2948329573174,42.31766787415,107198.770109236,0.0,1.0
2021-08-13,47.44,47.49,46.61,46.74,125503,43.3315381815168,43.377208015182,42.573418942675,42.6921605102044,137402.514885558,0.0,1.0
2021-08-16,47.36,47.38,46.785,47.37,108369,43.2584664476526,43.2767343811186,42.7332633605031,43.2676004143856,118643.96178285,0.0,1.0
2021-08-17,47.27,47.34,46.3906,47.08,104491,43.1762607470553,43.2401985141865,42.3730197125522,43.0027153791276,114398.270821469,0.0,1.0
2021-08-18,46.53,47.325,46.4,47.26,120909,42.5003472088107,43.2264975640869,42.3816056412812,43.1671267803222,132372.936681178,0.0,1.0
2021-08-19,46.56,46.61,45.94,46.39,139057,42.5277491090098,42.573418942675,41.9614431715616,42.3724716745482,152241.631773273,0.0,1.0
2021-08-20,47.43,47.54,46.51,46.52,160935,43.3224042147838,43.4228778488472,42.4820792753446,42.4912132420776,176193.985268139,0.0,1.0
2021-08-23,47.53,47.77,46.85,47.75,133291,43.4137438821142,43.632959083707,42.7926341442678,43.6146911502409,145928.930875046,0.0,1.0
2021-08-24,47.31,47.71,47.16,47.56,95006,43.2127966139874,43.5781552833088,43.0757871129919,43.4411457823133,104013.954480908,0.0,1.0
2021-08-25,47.22,47.46,46.54,47.41,73287,43.1305909133901,43.3498061149829,42.5094811755437,43.3041362813177,80235.6765050867,0.0,1.0
2021-08-26,47.04,47.3,46.56,47.3,98907,42.9661795121955,43.2036626472544,42.5277491090098,43.2036626472544,108284.826177748,0.0,1.0
2021-08-27,48.3,48.31,47.0,47.28,159732,44.1170593205578,44.1261932872909,42.9296436452633,43.1853947137883,174876.923322152,0.0,1.0
2021-08-30,48.31,48.73,48.0,48.39,96124,44.1261932872909,44.5098198900783,43.8430403185668,44.1992650211551,105237.957187154,0.0,1.0
2021-08-31,48.21,48.76,48.1,48.29,139133,44.0348536199605,44.5372217902774,43.9343799858971,44.1079253538248,152324.837681748,0.0,1.0
2021-09-01,48.7,48.91,47.87,48.32,82255,44.4824179898792,44.6742312912729,43.7242987510373,44.1353272540239,90053.9737051034,0.0,1.0
2021-09-02,48.83,48.91,48.53,48.77,107760,44.6011595574087,44.6742312912729,44.3271405554176,44.5463557570105,117977.219700467,0.0,1.0
2021-09-03,48.42,48.97,48.34,48.84,171828,44.2266669213542,44.7290350916712,44.15359518749,44.6102935241417,188119.800544654,0.0,1.0
2021-09-07,48.4,48.68,48.12,48.42,127994,44.2083989878882,44.4641500564131,43.9526479193632,44.2266669213542,140129.698017275,0.0,1.0
2021-09-08,48.31,48.68,47.74,48.44,133753,44.1261932872909,44.4641500564131,43.6055571835079,44.2449348548203,146434.735213406,0.0,1.0
2021-09-09,47.54,48.48,47.37,48.25,145279,43.4228778488472,44.2814707217524,43.2676004143856,44.0713894868927,159053.568122348,0.0,1.0
2021-09-10,47.19,47.85,46.9801,47.79,114679,43.103189013191,43.7060308175713,42.9114670514646,43.6512270171731,125552.241815422,0.0,1.0
2021-09-13,47.42,48.045,46.72,47.4,109952,43.3132702480508,43.8841431688654,42.6738925767383,43.2950023145847,120377.053271212,0.0,1.0
2021-09-14,47.1,48.155,46.715,47.34,110446,43.2493324809195,44.2180807986981,42.8958082132942,43.4697112451535,120279.46563788,0.25,1.0
2021-09-15,48.38,48.53,47.15,47.21,158851,44.4246858901675,44.5624226178137,43.2952447234683,43.3503394145268,172994.163627862,0.0,1.0
2021-09-16,47.8,48.44,47.79,48.33,113718,43.892103876602,44.479780581226,43.8829214280922,44.3787736476187,123842.785373924,0.0,1.0
2021-09-17,47.82,49.03,47.5,47.83,561582,43.9104687736215,45.0215450433012,43.6166304213095,43.9196512221312,611581.975552322,0.0,1.0
2021-09-20,46.74,47.6,45.95,47.24,122516,42.9187643345686,43.708454906407,42.1933509022984,43.377886760056,133424.107818214,0.0,1.0
2021-09-21,46.29,47.03,46.2,46.98,98149,42.5055541516298,43.1850553413513,42.4229121150421,43.1391430988025,106887.612705687,0.0,1.0
2021-09-22,46.95,47.185,46.375,46.56,73130,43.1115957532733,43.3273832932524,42.5836049639627,42.7534802613931,79641.0673279082,0.0,1.0
2021-09-23,47.44,47.6,46.99,46.99,116633,43.561535730251,43.708454906407,43.1483255473123,43.1483255473123,127017.319918719,0.0,1.0
2021-09-24,48.05,48.27,47.07,47.38,142350,44.1216650893457,44.3236789565602,43.2217851353903,43.5064410391925,155024.01113261,0.0,1.0
2021-09-27,48.43,48.875,47.82,47.96,199060,44.4705981327162,44.8792170914001,43.9104687736215,44.039023052758,216783.137731347,0.0,1.0
2021-09-28,48.0,48.35,45.2328,48.3,134581,44.075752846797,44.3971385446382,41.5347856951791,44.3512263020895,146563.304827803,0.0,1.0
2021-09-29,48.4,48.78,47.93,48.03,83509,44.443050787187,44.7919838305574,44.0114757072287,44.1033001923262,90944.1527620167,0.0,1.0
2021-09-30,48.2,48.895,48.14,48.34,113902,44.259401816992,44.8975819884196,44.2043071259335,44.3879560961285,124043.167657369,0.0,1.0
2021-10-01,49.22,49.55,48.24,48.41,172273,45.1960115649864,45.4990323658081,44.296131611031,44.4522332356967,187611.179977858,0.0,1.0
2021-10-04,49.65,49.71,49.27,49.28,138548,45.5908568509056,45.6459515419641,45.2419238075352,45.2511062560449,150883.503297512,0.0,1.0
2021-10-05,50.14,50.28,48.22,49.69,148302,46.0407968278833,46.1693511070198,44.2777667140115,45.6275866449446,161505.942388397,0.0,1.0
2021-10-06,50.02,50.43,49.58,49.72,114044,45.9306074457664,46.3070878346661,45.5265797113374,45.6551339904739,124197.810506549,0.0,1.0
2021-10-07,51.04,51.12,49.965,50.26,114607,46.8672171937608,46.9406767818388,45.8801039789627,46.1509862100003,124810.936732525,0.0,1.0
2021-10-08,51.05,51.22,50.83,51.14,46488,46.8763996422705,47.0325012669363,46.6743857750561,46.9590416788583,50627.0195260468,0.0,1.0
2021-10-11,50.35,51.36,50.35,51.3,59137,46.2336282465881,47.1610555460728,46.2336282465881,47.1059608550143,64402.2124787434,0.0,1.0
2021-10-12,50.0,50.79,49.85,50.58,130995,45.9122425487469,46.6376559810171,45.7745058211006,46.4448245623123,142658.028368923,0.0,1.0
2021-10-13,49.8,50.35,49.5,50.07,71582,45.7285935785519,46.2336282465881,45.4531201232594,45.9765196883151,77955.2424650119,0.0,1.0
2021-10-14,49.95,50.8249,49.82,50.22,101102,45.8663303061981,46.6697027263161,45.7469584755714,46.1142564159613,110103.53054815,0.0,1.0
2021-10-15,50.2,50.64,49.89,50.42,128234,46.0958915189418,46.4999192533708,45.8112356151396,46.2979053861563,139651.205083098,0.0,1.0
2021-10-18,49.73,50.36,49.59,50.15,88194,45.6643164389836,46.2428106950978,45.5357621598471,46.0499792763931,96046.277750821,0.0,1.0
2021-10-19,49.77,49.925,49.46,49.77,74075,45.7010462330226,45.8433741849237,45.4163903292204,45.7010462330226,80670.2045988623,0.0,1.0
2021-10-20,50.15,50.3,49.52,49.76,62015,46.0499792763931,46.1877160040393,45.4714850202789,45.6918637845129,67536.4527600195,0.0,1.0
2021-10-21,50.43,50.5,49.97,50.05,87099,46.3070878346661,46.3713649742343,45.8846952032176,45.9581547912956,94853.7853574932,0.0,1.0
2021-10-22,50.62,51.0,50.28,50.54,84351,46.4815543563513,46.8304873997218,46.1693511070198,46.4080947682733,91861.1195156076,0.0,1.0
2021-10-25,50.77,50.855,50.27,50.63,93332,46.6192910839976,46.6973418963304,46.1601686585101,46.4907368048611,101641.735209194,0.0,1.0
2021-10-26,50.22,51.04,50.16,51.04,72471,46.1142564159613,46.8672171937608,46.0591617249028,46.8672171937608,78923.3938236133,0.0,1.0
2021-10-27,49.36,50.15,49.24,50.15,100344,45.3245658441229,46.0499792763931,45.2143764620059,46.0499792763931,109278.042663088,0.0,1.0
2021-10-28,50.41,50.46,49.44,49.54,100030,46.2887229376466,46.3346351801953,45.3980254322009,45.4898499172984,108936.085940252,0.0,1.0
2021-10-29,50.05,50.27,49.315,50.27,149763,45.9581547912956,46.1601686585101,45.283244825829,46.1601686585101,163097.021280316,0.0,1.0
2021-11-01,51.07,51.17,49.75,50.09,113500,46.89476453929,46.9865890243875,45.6826813360031,45.9948845853346,123605.375929408,0.0,1.0
2021-11-02,50.7,51.495,50.56,51.19,78417,46.5550139444293,47.2850186009544,46.4264596652928,47.004953921407,85398.7908745054,0.0,1.0
2021-11-03,51.32,51.46,49.61,50.51,164717,47.1243257520338,47.2528800311703,45.5541270568666,46.3805474227441,179382.437946821,0.0,1.0
2021-11-04,53.27,53.94,50.8,51.47,319670,48.9149032114349,49.5301272615881,46.6468384295268,47.26206247968,348131.546461266,0.0,1.0
2021-11-05,54.5,54.83,50.77,52.95,235803,50.0443443781341,50.3473651789558,46.6192910839976,48.6210648591229,256797.519473851,0.0,1.0
2021-11-08,54.17,54.655,53.945,54.655,131167,49.7413235773123,50.1866723300352,49.534718485843,50.1866723300352,142845.342242578,0.0,1.0
2021-11-09,54.0,54.715,53.71,53.99,195791,49.5852219526466,50.2417670210937,49.3189309458639,49.5760395041369,213223.08509775,0.0,1.0
2021-11-10,53.58,54.06,53.51,53.83,134001,49.1995591152371,49.6403166437051,49.1352819756689,49.4291203279809,145931.665021291,0.0,1.0
2021-11-11,53.27,54.1,52.99,53.5,113344,48.9149032114349,49.6770464377441,48.6577946531619,49.1260995271591,123435.486602139,0.0,1.0
2021-11-12,52.6,53.49,52.53,53.35,85437,48.2996791612817,49.1169170786494,48.2354020217134,48.9883627995129,93043.8106015929,0.0,1.0
2021-11-15,51.84,52.93,51.72,52.68,114465,47.6018130745407,48.6026999621034,47.4916236924237,48.3731387493597,124656.293883345,0.0,1.0
2021-11-16,52.73,52.855,51.29,52.04,173847,48.4190509919084,48.5338315982803,47.0967784065045,47.7854620447357,189325.319728632,0.0,1.0
2021-11-17,52.78,52.9316,52.01,52.46,281221,48.4649632344572,48.604169153865,47.7579146992065,48.1711248821452,306259.272460299,0.0,1.0
2021-11-18,52.33,52.77,51.87,52.74,130030,48.0517530515185,48.4557807859474,47.62936042007,48.4282334404182,141607.110414986,0.0,1.0
2021-11-19,52.49,52.9299,52.23,52.28,333457,48.1986722276745,48.6026081376183,47.959928566421,48.0058408089697,363146.060275704,0.0,1.0
2021-11-22,53.17,53.48,51.985,52.69,239035,48.8230787263374,49.1077346301396,47.7349585779321,48.3823211978694,260317.277843929,0.0,1.0
2021-11-23,53.03,53.37,52.34,52.97,151878,48.6945244472009,49.0067276965324,48.0609355000282,48.6394297561424,165400.328505785,0.0,1.0
2021-11-24,52.59,53.06,52.52,52.85,90039,48.2904967127719,48.7220717927302,48.2262195732037,48.5292403740254,98055.5457560171,0.0,1.0
2021-11-26,51.75,52.56,51.535,51.89,117091,47.519171037953,48.2629493672427,47.3217483949934,47.6477253170895,127516.097559033,0.0,1.0
2021-11-29,52.22,53.07,51.28,52.17,164180,47.9507461179112,48.7312542412399,47.0875959579948,47.9048338753625,178797.626608724,0.0,1.0
2021-11-30,52.71,53.05,51.82,51.84,375630,48.4006860948889,48.7128893442204,47.5834481775212,47.6018130745407,409073.897448136,0.0,1.0
2021-12-01,53.03,53.77,52.655,53.32,332309,48.6945244472009,49.3740256369224,48.3501826280853,48.9608154539836,361895.849072472,0.0,1.0
2021-12-02,53.66,53.9,52.72,53.03,215419,49.5025799160589,49.7239854169879,48.6354083707533,48.92139047612,233510.729331707,0.25,1.0
2021-12-03,53.35,54.565,52.89,53.75,201041,49.2165978106921,50.3374631591456,48.7922372672447,49.5856069789073,217925.208712211,0.0,1.0
2021-12-06,54.18,54.77,53.6,53.76,144944,49.9822918347385,50.5265803578558,49.4472285408266,49.5948322081126,157116.963463088,0.0,1.0
2021-12-07,54.5,55.01,53.91,54.41,386518,50.2774991693106,50.7479858587849,49.7332106461933,50.1944721064622,418979.291890839,0.0,1.0
2021-12-08,54.87,55.06,54.32,54.6,100700,50.6188326499096,50.7941120048118,50.1114450436138,50.3697514613644,109157.17946747,0.0,1.0
2021-12-09,55.02,55.41,54.195,54.58,112921,50.7572110879903,51.116995027,49.9961296785466,50.3513010029536,122404.546798869,0.0,1.0
2021-12-10,55.45,55.84,55.19,55.26,203932,51.1538959438215,51.5136798828313,50.9140399844817,50.9786165889194,221059.006188283,0.0,1.0
2021-12-13,56.69,57.03,54.79,55.24,302977,52.2978243652884,52.6114821582713,50.5450308162666,50.9601661305086,328422.192289132,0.0,1.0
2021-12-14,56.77,57.545,56.07,56.93,472964,52.3716261989314,53.0865814623482,51.725860154555,52.5192298662175,512685.364743321,0.0,1.0
2021-12-15,57.78,58.12,56.58,56.85,714730,53.3033743486746,53.6170321416575,52.1963468440293,52.4454280325745,774755.818081278,0.0,1.0
2021-12-16,56.41,58.29,55.74,57.82,371257,52.0395179475378,53.7738610381489,51.4214275907775,53.3402752654961,402436.613481176,0.0,1.0
2021-12-17,55.18,57.69,54.93,56.39,640869,50.9048147552763,53.2203472858262,50.6741840251419,52.0210674891271,694691.682702462,0.0,1.0
2021-12-20,56.43,56.6,53.98,54.48,356645,52.0579684059486,52.21479730244,49.797787250631,50.2590487108999,386597.440627366,0.0,1.0
2021-12-21,57.08,57.37,56.13,57.2,246692,52.6576083042982,52.9251399512541,51.7812115297872,52.7683110547627,267410.158065432,0.0,1.0
2021-12-22,57.78,57.86,56.55,56.85,98104,53.3033743486746,53.3771761823177,52.1686711564131,52.4454280325745,106343.157244058,0.0,1.0
2021-12-23,57.84,58.1182,57.6,58.07,106586,53.3587257239069,53.6153716004005,53.1373202229778,53.5709059956306,115537.508745975,0.0,1.0
2021-12-27,57.97,58.46,57.39,58.07,211220,53.4786537035768,53.9306899346403,52.9435904096649,53.5709059956306,228959.080904856,0.0,1.0
2021-12-28,57.85,58.92,57.165,57.89,280515,53.3679509531123,54.3550504780877,52.7360227525439,53.4048518699338,304073.745762833,0.0,1.0
2021-12-29,57.95,58.39,57.12,58.05,145437,53.4602032451661,53.8661133302027,52.6945092211197,53.5524555372198,157651.367529398,0.0,1.0
2021-12-30,57.67,59.478,57.01,58.11,121620,53.2018968274155,54.8698182677478,52.5930316998605,53.6078069124521,131834.122808676,0.0,1.0
2021-12-31,57.62,58.22,57.5697,57.77,147983,53.1557706813886,53.7092844337113,53.1093677784855,53.2941491194693,160411.190557444,0.0,1.0
2022-01-03,58.97,59.37,57.58,57.65,277092,54.4011766241146,54.7701857923297,53.1188697645671,53.1834463690047,300363.268848065,0.0,1.0
2022-01-04,58.57,59.25,58.3,58.67,374268,54.0321674558995,54.6594830418652,53.7830862673543,54.1244197479533,405700.489026127,0.0,1.0
2022-01-05,58.05,59.0999,57.75,58.43,269205,53.5524555372198,54.5210123514925,53.2756986610585,53.9030142470242,291813.887771005,0.0,1.0
2022-01-06,58.81,58.85,57.34,57.93,406749,54.2535729568286,54.2904738736501,52.897464263638,53.4417527867553,440909.370319899,0.0,1.0
2022-01-07,58.26,59.27,56.95,58.74,400208,53.7461853505328,54.677933500276,52.5376803246283,54.1889963523909,433819.031582096,0.0,1.0
2022-01-10,58.35,58.35,57.28,57.91,170949,53.8292124133812,53.8292124133812,52.8421128884057,53.4233023283445,185305.964973034,0.0,1.0
2022-01-11,57.83,58.26,57.23,58.26,155285,53.3495004947015,53.7461853505328,52.7959867423788,53.7461853505328,168326.441048719,0.0,1.0
2022-01-12,57.49,58.29,57.38,57.88,340252,53.0358427017187,53.7738610381489,52.9343651804595,53.3956266407284,368827.692434613,0.0,1.0
2022-01-13,57.77,58.65,57.655,57.73,157401,53.2941491194693,54.1059692895425,53.1880589836074,53.2572482026477,170620.150996616,0.0,1.0
2022-01-14,57.52,58.39,57.1281,57.64,197066,53.0635183893348,53.8661133302027,52.701981656776,53.1742211397993,213616.3726806,0.0,1.0
2022-01-18,56.66,57.985,56.5,57.25,129581,52.2701486776723,53.4924915473849,52.1225450103862,52.8144372007896,140463.718694878,0.0,1.0
2022-01-19,56.29,57.57,55.97,56.9,180275,51.9288151970733,53.1096445353617,51.6336078625012,52.4915541786014,195415.198892732,0.0,1.0
2022-01-20,56.04,57.17,55.72,56.42,167485,51.6981844669388,52.7406353671466,51.4029771323667,52.0487431767432,181551.044718065,0.0,1.0
2022-01-21,56.19,57.53,55.8,55.8,335577,51.8365629050195,53.0727436185402,51.4767789660098,51.4767789660098,363760.067667876,0.0,1.0
2022-01-24,56.89,57.02,55.76,55.78,258401,52.482328949396,52.6022569290659,51.4398780491883,51.458328507599,280102.525636282,0.0,1.0
2022-01-25,55.87,56.575,55.3284,56.48,324557,51.5413555704474,52.1917342294266,51.0417171566841,52.1040945519755,351814.565009172,0.0,1.0
2022-01-26,55.66,56.6011,54.82,56.34,217862,51.3476257571345,52.2158120776526,50.5727065038827,51.9749413431002,236158.902017298,0.0,1.0
2022-01-27,55.84,57.18,55.72,55.79,226574,51.5136798828313,52.7498605963519,51.4029771323667,51.4675537368044,245602.5698179,0.0,1.0
2022-01-28,57.01,57.01,55.72,55.72,213905,52.5930316998605,52.5930316998605,51.4029771323667,51.4029771323667,231869.577696019,0.0,1.0
2022-01-31,56.77,58.35,55.97,56.67,414147,52.3716261989314,53.8292124133812,51.6336078625012,52.2793739068777,448928.683266278,0.0,1.0
2022-02-01,56.83,57.425,56.31,56.54,298431,52.4269775741637,52.9758787118837,51.9472656554841,52.1594459272077,323494.40144644,0.0,1.0
2022-02-02,58.33,59.36,55.925,59.0,422409,53.8107619549704,54.7609605631244,51.592094331077,54.4288523117308,457884.558308584,0.0,1.0
2022-02-03,57.24,57.9,55.88,57.13,463627,52.8052119715842,53.4140770991392,51.5505807996528,52.7037344503251,502564.207000642,0.0,1.0
2022-02-04,57.32,57.72,56.46,57.08,225779,52.8790138052272,53.2480229734424,52.0856440935647,52.6576083042982,244740.802611578,0.0,1.0
2022-02-07,57.62,57.8,56.01,57.46,454029,53.1557706813886,53.3218248070854,51.6705087793227,53.0081670141025,492160.129458151,0.0,1.0
2022-02-08,60.39,60.56,56.76,57.57,439821,55.7111591712783,55.8679880677697,52.3624009697261,53.1096445353617,476758.8861029,0.0,1.0
2022-02-09,60.03,61.575,59.59,61.575,323663,55.3790509198847,56.8043488321156,54.9731408348481,56.8043488321156,350845.483396025,0.0,1.0
2022-02-10,59.92,60.3007,59.32,59.32,223319,55.2775733986255,55.6287778744743,54.7240596463029,54.7240596463029,242074.202199562,0.0,1.0
2022-02-11,60.76,60.98,59.82,60.11,337363,56.0524926518773,56.2554476943956,55.1853211065718,55.4528527535277,365696.062926355,0.0,1.0
2022-02-14,60.18,61.41,60.08,60.89,310804,55.5174293579654,56.6521325502269,55.4251770659116,56.1724206315472,336906.534331752,0.0,1.0
2022-02-15,59.5,60.87,59.36,60.36,178989,54.8901137719997,56.1539701731365,54.7609605631244,55.6834834836622,194021.195587914,0.0,1.0
2022-02-16,60.36,60.69,59.21,59.59,439745,55.6834834836622,55.9879160474397,54.6225821250437,54.9731408348481,476676.503325943,0.0,1.0
2022-02-17,59.52,60.24,59.4,59.96,215634,54.9085642304104,55.5727807331976,54.7978614799459,55.3144743154471,233743.785871781,0.0,1.0
2022-02-18,58.85,59.89,58.69,59.44,174996,54.2904738736501,55.2498977110094,54.142870206364,54.8347623967674,189692.847845972,0.0,1.0
2022-02-22,59.6,59.875,58.385,58.85,262525,54.9823660640534,55.2360598672013,53.8615007156,54.2904738736501,284572.875270085,0.0,1.0
2022-02-23,59.03,60.39,58.74,60.06,249466,54.4565279993469,55.7111591712783,54.1889963523909,55.4067266075008,270417.129424348,0.0,1.0
2022-02-24,59.99,60.15,58.0401,58.14,262851,55.3421500030632,55.4897536703492,53.5433225603065,53.6354826000682,284926.254023872,0.0,1.0
2022-02-25,61.63,61.9,60.19,60.19,245745,56.8550875927452,57.1041687812904,55.5266545871708,55.5266545871708,266383.625305197,0.0,1.0
2022-02-28,61.72,62.67,60.87,61.18,409831,56.9381146555936,57.8145114301045,56.1539701731365,56.4399522785032,444250.20872227,0.0,1.0
2022-03-01,60.73,62.28,60.045,61.58,505962,56.0248169642612,57.4547274910948,55.3928887636928,56.8089614467183,548454.665717179,0.0,1.0
2022-03-02,62.46,62.87,60.55,60.8,345729,57.6207816167916,57.9990160142121,55.8587628385644,56.0893935686988,374764.672295023,0.0,1.0
2022-03-03,62.55,63.65,62.31,62.94,308678,57.70380867964,58.7185838922316,57.4824031787109,58.0635926186497,334601.984544783,0.0,1.0
2022-03-04,64.57,64.61,62.02,62.13,472375,59.5673049791264,59.6042058959479,57.2148715317549,57.3163490530141,512046.898221906,0.0,1.0
2022-03-07,64.96,65.64,64.02,64.28,469775,59.9270889181361,60.5544045041018,59.0599173728306,59.2997733321704,509228.540062866,0.0,1.0
2022-03-08,64.14,65.94,63.78,64.96,487479,59.1706201232951,60.8311613802632,58.8385118719015,59.9270889181361,528419.39115812,0.0,1.0
2022-03-09,64.18,65.12,63.35,64.87,220602,59.2075210401166,60.0746925854222,58.4418270160702,59.8440618552877,239129.017923364,0.0,1.0
2022-03-10,65.26,65.27,63.92,63.92,224782,60.2038457942975,60.2130710235028,58.9676650807768,58.9676650807768,243660.070655976,0.0,1.0
2022-03-11,63.71,65.1,63.43,64.9,239155,58.7739352674638,60.0562421270114,58.5156288497133,59.8717375429038,259240.171355936,0.0,1.0
2022-03-14,63.19,63.83,62.87,63.71,133212,58.2942233487842,58.8846380179284,57.9990160142121,58.7739352674638,144399.664262369,0.0,1.0
2022-03-15,62.57,63.22,62.26,63.18,165488,57.7222591380507,58.3218990364003,57.436277032684,58.2849981195788,179386.32885514,0.0,1.0
2022-03-16,64.21,64.26,62.45,62.9,326929,59.2351967277327,59.2813228737596,57.6115563875862,58.0266917018282,354385.774837343,0.0,1.0
2022-03-17,64.27,64.93,63.0068,64.05,135799,59.5350166769075,60.1463922954972,58.3648807959947,59.3312248040443,146599.467291077,0.265,1.0
2022-03-18,63.62,64.52,63.21,64.52,490229,58.9329043252662,59.7665983506158,58.5531103803847,59.7665983506158,529218.258239288,0.0,1.0
2022-03-21,63.4,64.355,62.87,63.6,268160,58.729112452403,59.6137544459683,58.2381593041415,58.9143777913695,289487.501003505,0.0,1.0
2022-03-22,63.18,63.86,63.01,63.64,344825,58.5253205795397,59.1552227320261,58.3678450414181,58.9514308591628,372249.878928751,0.0,1.0
2022-03-23,62.92,63.46,62.67,62.9,202964,58.2844756388832,58.7846920540929,58.052893965175,58.2659491049865,219106.284135126,0.0,1.0
2022-03-24,61.56,63.44,61.445,63.29,259167,57.0246713339105,58.7661655201963,56.9181437640047,58.6272165159713,279779.263024223,0.0,1.0
2022-03-25,62.12,62.78,61.45,61.77,140702,57.5434142830169,58.1547899016066,56.9227753974789,57.2191999398254,151892.416341719,0.0,1.0
2022-03-28,62.49,62.57,61.62,61.81,230062,57.8861551601051,57.9602612956917,57.0802509356005,57.2562530076187,248359.462469677,0.0,1.0
2022-03-29,64.4,64.555,62.7,62.7,382244,59.6554391472358,59.7990197849349,58.08068376602,58.08068376602,412644.914728461,0.0,1.0
2022-03-30,63.82,64.69,63.48,64.34,181607,59.1181696642328,59.9240738887373,58.8032185879896,59.5998595455458,196050.703291854,0.0,1.0
2022-03-31,63.57,64.43,63.35,63.72,308443,58.8865879905245,59.6832289480808,58.6827961176613,59.0255369947495,332974.31858601,0.0,1.0
2022-04-01,64.89,64.99,63.36,63.91,312036,60.1093392277039,60.2019718971872,58.6920593846096,59.2015390667677,336853.079740192,0.0,1.0
2022-04-04,65.29,65.55,64.205,65.19,298663,60.4798699056371,60.7207148462936,59.4748054417434,60.3872372361538,322416.488336105,0.0,1.0
2022-04-05,64.13,65.93,63.91,65.36,165870,59.4053309396309,61.0727189903301,59.2015390667677,60.5447127742754,179062.096477668,0.0,1.0
2022-04-06,63.83,64.73,63.56,63.94,380831,59.1274329311811,59.9611269565307,58.8773247235762,59.2293288676127,411119.534959226,0.0,1.0
2022-04-07,63.83,64.16,63.43,63.63,236341,59.1274329311811,59.4331207404759,58.756902253248,58.9421675922145,255137.848577974,0.0,1.0
2022-04-08,63.57,64.51,63.49,63.87,242172,58.8865879905245,59.7573350836674,58.8124818549379,59.1644859989744,261432.604016337,0.0,1.0
2022-04-11,63.01,63.88,62.96,63.38,227535,58.3678450414181,59.1737492659227,58.3215287066765,58.7105859185063,245631.483222079,0.0,1.0
2022-04-12,63.73,64.25,63.25,63.39,256643,59.0348002616978,59.5164901430109,58.590163448178,58.7198491854546,277054.522374861,0.0,1.0
2022-04-13,64.36,64.84,63.74,63.74,142030,59.6183860794425,60.0630228929623,59.0440635286461,59.0440635286461,153326.035827595,0.0,1.0
2022-04-14,64.4,64.9,64.26,64.52,251514,59.6554391472358,60.1186024946523,59.5257534099592,59.7665983506158,271517.598923761,0.0,1.0
2022-04-18,64.03,64.83,63.865,64.18,248432,59.3126982701477,60.0537596260139,59.1598543655002,59.4516472743726,268190.479002472,0.0,1.0
2022-04-19,64.87,65.09,64.06,64.06,220301,60.0908126938073,60.2946045666705,59.3404880709926,59.3404880709926,237822.143341935,0.0,1.0
2022-04-20,65.36,65.95,65.06,65.28,97662,60.5447127742754,61.0912455242267,60.2668147658255,60.4706066386887,105429.326980177,0.0,1.0
2022-04-21,64.62,65.86,64.54,65.36,225020,59.8592310200991,61.0078761216918,59.7851248845124,60.5447127742754,242916.458367425,0.0,1.0
2022-04-22,63.75,64.73,63.58,64.62,262845,59.0533267955945,59.9611269565307,58.8958512574729,59.8592310200991,283749.784461763,0.0,1.0
2022-04-25,63.86,64.08,62.8975,63.31,202833,59.1552227320261,59.3590146048893,58.2636332882495,58.645743049868,218964.86534548,0.0,1.0
2022-04-26,61.78,63.6,61.77,63.5,156254,57.2284632067737,58.9143777913695,57.2191999398254,58.8217451218862,168681.309598008,0.0,1.0
2022-04-27,61.62,62.66,61.455,61.95,131990,57.0802509356005,58.0436306982267,56.9274070309531,57.3859387448953,142487.52706389,0.0,1.0
2022-04-28,62.79,62.93,61.69,62.12,156045,58.1640531685549,58.2937389058315,57.1450938042388,57.5434142830169,168455.687254222,0.0,1.0
2022-04-29,61.47,62.55,61.28,62.49,184219,56.9413019313756,57.941734761795,56.7652998593573,57.8861551601051,198870.44282281,0.0,1.0
2022-05-02,60.89,61.9,59.89,61.52,207632,56.4040324483725,57.3396224101537,55.4777057535396,56.9876182661172,224145.542990602,0.0,1.0
2022-05-03,60.92,61.3875,58.89,60.87,194897,56.4318222492175,56.8648799790518,54.5513790587068,56.3855059144758,210397.693478074,0.0,1.0
2022-05-04,61.89,62.18,60.295,60.72,185079,57.3303591432054,57.5989938847069,55.852868064947,56.2465569102509,199798.840983845,0.0,1.0
2022-05-05,59.37,61.229,58.9,60.78,221442,54.9960158722266,56.7180571979208,54.5606423256551,56.3021365119409,239053.890204424,0.0,1.0
2022-05-06,57.54,59.07,57.335,59.07,197397,53.3008380206824,54.7181178637767,53.1109410482417,54.7181178637767,213096.525341546,0.0,1.0
2022-05-09,58.26,58.4915,56.76,57.12,170211,53.9677932409621,54.1822378708159,52.5783031987128,52.9117808088526,183748.348125402,0.0,1.0
2022-05-10,57.76,58.95,57.6,58.49,168865,53.5046298935457,54.6069586603968,53.3564176223724,54.1808483807736,182295.297050108,0.0,1.0
2022-05-11,57.01,58.43,56.76,57.39,163122,52.809884872421,54.1252687790837,52.5783031987128,53.1618890164575,176095.540493339,0.0,1.0
2022-05-12,58.06,58.19,56.08,57.02,168692,53.7825279019955,53.9029503723238,51.9484010462265,52.8191481393694,182108.537885156,0.0,1.0
2022-05-13,58.36,58.87,57.93,58.18,170432,54.0604259104454,54.5328525248101,53.6621054316672,53.8936871053755,183986.924862133,0.0,1.0
2022-05-16,58.34,59.18,57.62,58.01,204056,54.0418993765487,54.8200138002083,53.3749441562691,53.7362115672539,220285.133893091,0.0,1.0
2022-05-17,59.12,59.64,58.74,58.83,109457,54.7644341985183,55.2461240798314,54.4124300544819,54.4957994570168,118162.41571204,0.0,1.0
2022-05-18,57.9,58.97,57.51,58.52,211189,53.6343156308223,54.6254851942934,53.2730482198374,54.2086381816186,227985.440965951,0.0,1.0
2022-05-19,57.93,58.73,57.55,57.78,158415,53.6621054316672,54.4031667875335,53.3101012876308,53.5231564274423,171014.179860794,0.0,1.0
2022-05-20,58.56,58.64,57.05,58.41,132650,54.2456912494119,54.3197973849986,52.8469379402143,54.106742245187,143200.018675847,0.0,1.0
2022-05-23,59.41,59.67,58.39,58.74,148160,55.0330689400199,55.2739138806764,54.0882157112904,54.4124300544819,159943.571556829,0.0,1.0
2022-05-24,60.08,60.11,58.32,58.92,169858,55.6537078255579,55.6814976264029,54.0233728426521,54.5791688595518,183367.273066279,0.0,1.0
2022-05-25,60.08,60.53,59.87,59.9,123989,55.6537078255579,56.0705548382327,55.459179219643,55.486969020488,133850.185568033,0.0,1.0
2022-05-26,60.84,61.25,60.19,60.19,128935,56.3577161136309,56.7375100585123,55.7556037619895,55.7556037619895,139189.554526726,0.0,1.0
2022-05-27,61.5,61.67,60.705,61.2,162347,56.9690917322205,57.1265672703421,56.2326620098284,56.6911937237707,175258.902615663,0.0,1.0
2022-05-31,62.19,62.5,60.815,61.22,285141,57.6082571516552,57.8954184270534,56.33455794626,56.7097202576673,307819.046552956,0.0,1.0
2022-06-01,61.2,62.325,61.0,62.2,188125,56.6911937237707,57.7333112554577,56.5059283848041,57.6175204186035,203087.0977263,0.0,1.0
2022-06-02,62.27,62.4,60.88,61.32,184919,57.6823632872418,57.8027857575701,56.3947691814242,56.8023529271506,199626.115744583,0.0,1.0
2022-06-03,62.22,62.64,61.57,61.96,162279,57.6360469525002,58.02510416433,57.0339346008588,57.3952020118437,175185.494388976,0.0,1.0
2022-06-06,60.13,62.22,59.4,62.22,315305,55.7000241602995,57.6360469525002,55.0238056730715,57.6360469525002,340382.072284869,0.0,1.0
2022-06-07,60.94,61.02,58.76,59.91,287930,56.4503487831141,56.5244549187008,54.4309565883785,55.4962322874363,310829.863379846,0.0,1.0
2022-06-08,59.07,60.92,58.97,60.52,141760,54.7181178637767,56.4318222492175,54.6254851942934,56.0612915712843,153034.56198634,0.0,1.0
2022-06-09,58.81,59.88,58.68,59.0,152779,54.4772729231202,55.4684424865913,54.3568504527919,54.6532749951384,164929.933307781,0.0,1.0
2022-06-10,57.76,58.25,57.34,58.25,148668,53.5046298935457,53.9585299740138,53.1155726817159,53.9585299740138,160491.974191487,0.0,1.0
2022-06-13,56.65,57.31,55.81,56.6,251078,52.4764072622812,53.0877828808709,51.6982928386216,52.4300909275396,271046.922646771,0.0,1.0
2022-06-14,56.69,57.215,55.885,56.63,177479,52.5134603300745,52.9997818448618,51.7677673407341,52.4578807283845,191594.392118889,0.0,1.0
2022-06-15,56.89,57.63,56.245,56.78,259459,52.9442022431718,53.6328770482333,52.3439383928142,52.841831664041,278795.824370055,0.265,1.0
2022-06-16,55.41,56.72,54.905,56.2,257630,51.5668526330489,52.7859931663333,51.0968786106758,52.3020595195334,276830.51361663,0.0,1.0
2022-06-17,55.99,56.68,55.56,56.09,697705,52.1066247775565,52.7487675011949,51.7064488773181,52.1996889404026,749703.1925742,0.0,1.0
2022-06-21,56.89,57.39,56.31,56.56,246736,52.9442022431718,53.4095230574025,52.4044300986642,52.6370905057795,265124.611294154,0.0,1.0
2022-06-22,57.17,57.91,56.15,56.53,209949,53.204781899141,53.8934567042025,52.2555274381103,52.6091712569257,225595.969038147,0.0,1.0
2022-06-23,57.42,57.99,57.22,57.32,147611,53.4374423062564,53.9679080344794,53.2513139805641,53.3443781434102,158612.075245369,0.0,1.0
2022-06-24,60.27,60.75,57.615,57.79,725172,56.0897709473715,56.536478929033,53.6189174238064,53.7817797087871,779217.2387548,0.0,1.0
2022-06-27,60.93,61.22,60.16,60.65,121190,56.7039944221561,56.9738804944099,55.9874003682407,56.4434147661868,130221.984804562,0.0,1.0
2022-06-28,59.13,61.76,59.045,61.08,123392,55.0288394909254,57.476426973779,54.9497349525062,56.8435906664253,132588.094306499,0.0,1.0
2022-06-29,59.46,59.63,58.66,59.07,109134,55.3359512283177,55.4941603051562,54.5914379255486,54.9730009932178,117267.481555088,0.0,1.0
2022-06-30,59.68,59.89,58.84,58.98,158723,55.5406923865792,55.7361271285561,54.7589534186716,54.8892432466562,170552.224557592,0.0,1.0
2022-07-01,60.09,60.18,59.28,59.28,132779,55.9222554542484,56.00601320081,55.1684357351947,55.1684357351947,142674.683722791,0.0,1.0
2022-07-05,60.08,60.35,58.64,59.38,187962,55.9129490379638,56.1642222776484,54.5728250929793,55.2614998980408,201970.33342549,0.0,1.0
2022-07-06,60.25,60.69,59.485,59.9,158258,56.0711581148023,56.4806404313253,55.3592172690293,55.7454335448408,170052.569281297,0.0,1.0
2022-07-07,60.11,60.76,60.01,60.68,97575,55.9408682868177,56.5457853453176,55.8478041239715,56.4713340150407,104847.018461137,0.0,1.0
2022-07-08,60.25,60.595,59.755,59.91,139041,56.0711581148023,56.3922294766215,55.6104905087139,55.7547399611254,149403.374776889,0.0,1.0
2022-07-11,60.06,60.555,59.94,60.16,117053,55.8943362053946,56.355003811483,55.7826592099792,55.9874003682407,125776.664636756,0.0,1.0
2022-07-12,58.85,60.49,58.77,60.14,119685,54.7682598349562,56.294512105633,54.6938085046793,55.9687875356715,128604.82095333,0.0,1.0
2022-07-13,59.12,59.31,58.08,58.37,109719,55.0195330746408,55.1963549840485,54.0516657810409,54.3215518532947,117896.080128491,0.0,1.0
2022-07-14,59.67,59.795,58.19,58.46,124939,55.5313859702946,55.6477161738523,54.1540363601717,54.4053095998563,134250.388311719,0.0,1.0
2022-07-15,60.83,60.97,59.95,60.53,114706,56.6109302593099,56.7412200872945,55.7919656262638,56.3317377707715,123254.748650814,0.0,1.0
2022-07-18,60.11,61.41,60.07,61.14,136697,55.9408682868177,57.1507024038175,55.9036426216792,56.899429164133,146884.682373375,0.0,1.0
2022-07-19,61.86,62.11,60.12,60.21,158459,57.5694911366252,57.8021515437406,55.9501747031023,56.0339324496638,170268.549303954,0.0,1.0
2022-07-20,62.04,62.24,61.53,61.8,128867,57.7370066297483,57.9231349554405,57.2623793992329,57.5136526389175,138471.132237062,0.0,1.0
2022-07-21,63.21,63.235,61.74,61.8,109652,58.8258573350481,58.8491233757597,57.4578141412098,57.5136526389175,117824.086787605,0.0,1.0
2022-07-22,63.61,63.82,62.575,63.27,118165,59.1981139864327,59.3935487284096,58.2348999009751,58.8816958327558,126971.539189959,0.0,1.0
2022-07-25,63.15,63.62,62.7,63.62,94912,58.7700188373405,59.2074204027173,58.3512301045328,59.2074204027173,101985.55179281,0.0,1.0
2022-07-26,63.63,63.71,62.56,62.99,124987,59.216726819002,59.2911781492789,58.2209402765482,58.6211161767866,134301.965630562,0.0,1.0
2022-07-27,65.27,65.86,63.5,63.68,129230,60.7429790896787,61.292057650471,59.095743407302,59.263258900425,138861.185710815,0.0,1.0
2022-07-28,65.4,65.97,64.405,65.05,186548,60.8639625013787,61.3944282296018,59.9379740810596,60.5382379314172,200450.951574565,0.0,1.0
2022-07-29,65.25,66.39,64.895,65.35,190498,60.7243662571095,61.7852977135556,60.3939884790057,60.8174304199556,204695.335104378,0.0,1.0
2022-08-01,65.5,66.585,64.26,65.24,166146,60.9570266642249,61.9667728311055,59.8030310449327,60.7150598408249,178528.442011212,0.0,1.0
2022-08-02,64.96,65.42,64.25,65.42,108325,60.4544801848557,60.882575333948,59.7937246286481,60.882575333948,116398.188827083,0.0,1.0
2022-08-03,65.73,65.9,64.29,64.88,151721,61.171074238771,61.3292833156095,59.8309502937865,60.3800288545788,163028.383171326,0.0,1.0
2022-08-04,56.12,64.695,55.98,64.69,550698,52.2276081892565,60.2078601533134,52.0973183612719,60.2032069451711,591740.131924275,0.0,1.0
2022-08-05,55.03,56.42,54.0,55.77,368088,51.2132088142335,52.5068006777949,50.2546479369182,51.901883619295,395520.669549813,0.0,1.0
2022-08-08,56.3,56.515,55.11,55.35,251096,52.3951236823795,52.5952116324988,51.2876601445104,51.5110141353412,269809.551089087,0.0,1.0
2022-08-09,56.69,57.62,55.77,56.08,218056,52.7580739174795,53.6235706319487,51.901883619295,52.190382524118,234307.163285285,0.0,1.0
2022-08-10,56.72,57.68,55.89,57.18,216011,52.7859931663333,53.6794091296563,52.0135606147104,53.2140883154256,232109.754597066,0.0,1.0
2022-08-11,56.91,57.69,56.76,56.85,191892,52.962815075741,53.688715545941,52.8232188314718,52.9069765780333,206193.226405785,0.0,1.0
2022-08-12,57.47,57.57,56.74,57.0,164217,53.4839743876794,53.5770385505256,52.8046059989026,53.0465728223026,176455.678510198,0.0,1.0
2022-08-15,57.95,58.19,54.66,57.07,148771,53.9306823693409,54.1540363601717,50.8688714117028,53.1117177362949,159858.527117415,0.0,1.0
2022-08-16,57.59,58.13,56.99,57.95,157726,53.5956513830948,54.098197862464,53.0372664060179,53.9306823693409,169480.920664118,0.0,1.0
2022-08-17,57.78,58.06,56.8028,57.48,174951,53.7724732925025,54.0330529484717,52.86305029317,53.493280803964,187989.656436529,0.0,1.0
2022-08-18,58.82,58.89,57.5,57.78,193507,54.7403405861024,54.8054855000947,53.5118936365333,53.7724732925025,207928.588279367,0.0,1.0
2022-08-19,59.59,59.79,58.92,59.35,277345,55.4569346400177,55.64306296571,54.8334047489485,55.233580649187,298014.822804038,0.0,1.0
2022-08-22,58.66,59.18,58.425,59.18,247316,54.5914379255486,55.0753715723485,54.3727371428601,55.0753715723485,265747.837230177,0.0,1.0
2022-08-23,57.4,58.999,56.52,58.84,544690,53.4188294736871,54.906925437597,52.5998648406411,54.7589534186716,585284.370849057,0.0,1.0
2022-08-24,57.03,57.75,56.77,57.47,1657802,53.0744920711564,53.7445540436486,52.8325252477564,53.4839743876794,1781353.79860527,0.0,1.0
2022-08-25,58.08,58.19,56.68,57.1,177795,54.0516657810409,54.1540363601717,52.7487675011949,53.1396369851487,191045.612577995,0.0,1.0
2022-08-26,57.01,58.46,56.84,58.23,152571,53.0558792385872,54.4053095998563,52.8976701617487,54.1912620253101,163941.731525843,0.0,1.0
2022-08-29,57.54,57.76,56.43,56.7,172892,53.5491193016717,53.7538604599333,52.5161070940795,52.7673803337641,185777.204363647,0.0,1.0
2022-08-30,57.74,58.18,56.86,57.43,255860,53.735247627364,54.1447299438871,52.916282994318,53.446748722541,274928.599984284,0.0,1.0
2022-08-31,57.85,58.03,56.775,57.69,263298,53.8376182064948,54.0051336996179,52.8371784558987,53.688715545941,282920.935350043,0.0,1.0
2022-09-01,57.56,58.55,57.16,57.61,202695,53.567732134241,54.4890673464178,53.1954754828564,53.614264215664,217801.346727954,0.0,1.0
2022-09-02,56.9,58.34,56.615,57.69,153996,52.9535086594564,54.2936326044409,52.6882757953449,53.688715545941,165472.933179003,0.0,1.0
2022-09-06,56.26,57.11,55.84,56.82,152990,52.3578980172411,53.1489434014333,51.9670285332873,52.8790573291795,164391.958538246,0.0,1.0
2022-09-07,55.85,56.64,55.46,56.13,164679,51.9763349495719,52.7115418360564,51.6133847144719,52.2369146055411,176952.110204064,0.0,1.0
2022-09-08,55.75,56.06,55.03,55.75,154088,51.8832707867257,52.1717696915488,51.2132088142335,51.8832707867257,165571.789706786,0.0,1.0
2022-09-09,56.56,57.13,55.9,56.09,151013,52.6370905057795,53.1675562340025,52.022867030995,52.1996889404026,162267.617718388,0.0,1.0
2022-09-12,57.28,57.975,56.64,56.83,127849,53.3071524782718,53.9539484100525,52.7115418360564,52.8883637454641,137377.263266594,0.0,1.0
2022-09-13,55.58,57.015,55.33,56.48,152685,51.7250617098873,53.0605324467295,51.4924013027719,52.5626391755026,164064.227658096,0.0,1.0
2022-09-14,55.39,55.55,54.77,55.44,149749,51.5482398004796,51.6971424610335,50.9712419908335,51.5947718819027,160909.414988848,0.0,1.0
2022-09-15,54.34,55.155,54.095,54.89,150921,50.8176861221374,51.5798578959604,50.5885669999452,51.3320351719566,161381.750445883,0.265,1.0
2022-09-16,54.64,54.825,53.49,54.12,407907,51.0982401493115,51.2712484660689,50.0227830451441,50.6119465022097,436180.158355225,0.0,1.0
2022-09-19,54.62,54.87,54.12,54.32,143837,51.0795365474999,51.313331570145,50.6119465022097,50.7989825203258,153806.738882492,0.0,1.0
2022-09-20,53.81,54.45,53.37,54.45,116938,50.3220406741298,50.9205559321012,49.9105614342744,50.9205559321012,125043.295059274,0.0,1.0
2022-09-21,54.34,55.34,54.06,54.06,146142,50.8176861221374,51.7528662127178,50.5558356967749,50.5558356967749,156271.504785035,0.0,1.0
2022-09-22,53.76,54.14,53.51,54.14,128350,50.2752816696008,50.6306501040213,50.0414866469557,50.6306501040213,137246.292230565,0.0,1.0
2022-09-23,53.7,53.77,52.89,53.44,169536,50.2191708641659,50.2846334705066,49.4616749907958,49.976024040615,181287.007398528,0.0,1.0
2022-09-26,52.44,53.84,52.42,53.43,161967,49.0408439500347,50.3500960768472,49.0221403482231,49.9666722397092,173193.379148484,0.0,1.0
2022-09-27,52.99,53.67,52.73,52.89,171641,49.5551929998539,50.1911154614485,49.312046176303,49.4616749907958,183537.910749875,0.0,1.0
2022-09-28,54.04,54.38,52.855,53.16,212427,50.5371320949633,50.8550933257606,49.4289436876255,49.7141736152525,227150.900815444,0.0,1.0
2022-09-29,53.89,54.12,53.115,53.69,175359,50.3968550813762,50.6119465022097,49.6720905111764,50.2098190632601,187513.615576624,0.0,1.0
2022-09-30,52.88,54.22,52.84,53.76,196774,49.45232318989,50.7054645112677,49.4149159862668,50.2752816696008,210412.948246024,0.0,1.0
2022-10-03,54.23,54.42,53.49,53.5,138896,50.7148163121735,50.8925005293838,50.0227830451441,50.0321348460499,148523.264555174,0.0,1.0
2022-10-04,55.54,55.845,54.92,54.92,137929,51.9399022308338,52.2251321584608,51.360090574674,51.360090574674,147489.239120137,0.0,1.0
2022-10-05,56.06,56.37,55.1371,55.14,112487,52.4261958779356,52.7161017060155,51.563118172339,51.5658301946017,120283.783982389,0.0,1.0
2022-10-06,55.92,56.54,55.73,55.73,107756,52.2952706652544,52.8750823214142,52.1175864480441,52.1175864480441,115224.865333828,0.0,1.0
2022-10-07,55.39,55.81,54.86,55.81,164450,51.7996252172468,52.1924008552905,51.3039797692392,52.1924008552905,175848.482721593,0.0,1.0
2022-10-10,56.29,56.58,55.6,55.6,106622,52.6412872987691,52.9124895250374,51.9960130362686,51.9960130362686,114012.264668542,0.0,1.0
2022-10-11,56.55,57.01,56.14,56.3,149316,52.88443412232,53.314616963987,52.501010285182,52.6506390996749,159665.503472529,0.0,1.0
2022-10-12,56.28,57.03,56.11,56.48,93585,52.6319354978633,53.3333205657986,52.4729548824646,52.8189715159794,100071.634268776,0.0,1.0
2022-10-13,58.05,58.64,55.4,55.9,133587,54.2872042581906,54.838960511633,51.8089770181526,52.2765670634428,142846.283133654,0.0,1.0
2022-10-14,57.58,58.66,57.45,58.2,145216,53.8476696156178,54.8576641134446,53.7260962038423,54.4274812717776,155281.321172994,0.0,1.0
2022-10-17,59.2,59.43,58.02,58.02,137626,55.362661362358,55.5777527831915,54.2591488554731,54.2591488554731,147165.237355074,0.0,1.0
2022-10-18,59.78,60.2,59.21,59.64,108623,55.9050658148946,56.2978414529384,55.3720131632638,55.7741406022134,116151.959493266,0.0,1.0
2022-10-19,59.17,60.22,58.8,59.3,167349,55.3346059596406,56.31654505475,54.9885893261258,55.456179371416,178948.420401191,0.0,1.0
2022-10-20,59.31,59.99,58.82,59.45,161151,55.4655311723218,56.1014536339165,55.0072929279374,55.5964563850031,172320.819939601,0.0,1.0
2022-10-21,60.93,61.24,59.19,59.48,151257,56.980522919062,57.2704287471419,55.3533095614522,55.6245117877205,161741.039531894,0.0,1.0
2022-10-24,61.18,61.5,60.86,61.38,108808,57.2143179417071,57.5135755706928,56.9150603127214,57.4013539598232,116349.782353123,0.0,1.0
2022-10-25,63.11,63.235,61.01,61.01,149425,59.0192155165272,59.1361130278498,57.0553373263085,57.0553373263085,159782.058562931,0.0,1.0
2022-10-26,62.69,63.88,62.39,63.14,304365,58.6264398784835,59.7393041862741,58.3458858513094,59.0472709192447,325461.376975114,0.0,1.0
2022-10-27,63.33,64.22,62.61,62.69,134602,59.2249551364549,60.0572654170714,58.5516254712371,58.6264398784835,143931.635580978,0.0,1.0
2022-10-28,65.01,65.26,63.34,63.34,132660,60.79605768863,61.029852711275,59.2343069373607,59.2343069373607,141855.030208857,0.0,1.0
2022-10-31,64.67,65.22,63.9,65.14,199812,60.4780964578326,60.9924455076518,59.7580077880857,60.9176311004054,213661.520398704,0.0,1.0
2022-11-01,63.33,65.09,63.08,64.8,203256,59.2249551364549,60.8708720958764,58.9911601138098,60.5996698696081,217344.233530314,0.0,1.0
2022-11-02,60.98,63.5,60.98,62.86,198833,57.027281923591,59.3839357518536,57.027281923591,58.7854204938821,212614.663210596,0.0,1.0
2022-11-03,58.04,61.69,57.8,61.0,183523,54.2778524572848,57.6912597879031,54.0534092355455,57.0459855254027,196243.484916478,0.0,1.0
2022-11-04,57.97,58.615,56.575,58.16,162071,54.2123898509441,54.8155810093685,52.9078136245845,54.3900740681544,173304.587675107,0.0,1.0
2022-11-07,58.89,59.26,56.785,57.75,152075,55.0727555342781,55.4187721677928,53.1042014436064,54.0066502310164,162615.737366289,0.0,1.0
2022-11-08,57.96,59.2,57.64,59.04,207994,54.2030380500383,55.362661362358,53.9037804210526,55.2130325478651,222410.637368166,0.0,1.0
2022-11-09,56.86,58.16,56.685,58.01,125231,53.1743399503999,54.3900740681544,53.0106834345484,54.2497970545673,133911.105744651,0.0,1.0
2022-11-10,59.38,59.8,58.23,58.54,138487,55.5309937786625,55.9237694167062,54.455536674495,54.7454425025749,148085.915637976,0.0,1.0
2022-11-11,59.6,59.9,59.06,59.6,143365,55.7367333985901,56.0172874257642,55.2317361496767,55.7367333985901,153302.023261667,0.0,1.0
2022-11-14,60.28,61.04,58.935,59.19,124090,56.3726558601848,57.0833927290259,55.1148386383542,55.3533095614522,132691.019890073,0.0,1.0
2022-11-15,60.1,61.2,59.49,60.82,116792,56.2043234438803,57.2330215435187,55.6338635886263,56.8776531090982,124887.1753969,0.0,1.0
2022-11-16,60.37,60.7,59.91,60.03,150390,56.456822068337,56.7654314982285,56.02663922667,56.1388608375397,160813.945372456,0.0,1.0
2022-11-17,59.71,60.12,58.58,59.68,143910,55.839603208554,56.2230270456919,54.7828497061982,55.8115478058366,153884.798713678,0.0,1.0
2022-11-18,59.48,60.79,58.25,60.39,165351,55.6245117877205,56.8495977063808,54.4742402763066,56.4755256701486,176811.933514734,0.0,1.0
2022-11-21,59.38,60.195,59.23,59.43,93898,55.5309937786625,56.2931655524855,55.3907167650754,55.5777527831915,100406.329161399,0.0,1.0
2022-11-22,61.52,61.62,59.56,60.27,111029,57.5322791725045,57.6257971815625,55.6993261949669,56.363304059279,118724.725984164,0.0,1.0
2022-11-23,61.31,62.08,60.78,61.19,337999,57.3358913534826,58.0559800232295,56.840245905475,57.2236697426129,361426.642209885,0.0,1.0
2022-11-25,61.06,61.68,60.89,60.94,63940,57.1020963308375,57.6819079869973,56.9431157154388,56.9898747199678,68371.8576176263,0.0,1.0
2022-11-28,60.87,62.825,60.65,60.8,120220,56.9244121136272,58.7526891907118,56.7186724936995,56.8589495072866,128552.779524414,0.0,1.0
2022-11-29,60.5,61.09,60.36,60.75,89210,56.5783954801125,57.1301517335549,56.4474702674312,56.8121905027576,95393.3909613456,0.0,1.0
2022-11-30,61.84,62.07,59.95,60.22,287124,57.8315368014902,58.0466282223237,56.0640464302933,56.31654505475,307025.355749192,0.0,1.0
2022-12-01,61.93,62.3,61.31,62.0,209204,57.9157030096424,58.2617196431571,57.3358913534826,57.981165615983,223704.505802907,0.0,1.0
2022-12-02,61.51,62.15,61.14,61.26,142321,57.5229273715986,58.1214426295701,57.1769107380839,57.2891323489536,152185.66074442,0.0,1.0
2022-12-05,58.74,61.01,58.5,60.91,170898,54.932478520691,57.0553373263085,54.7080352989517,56.9618193172504,182743.411372179,0.0,1.0
2022-12-06,57.76,58.52,57.52,58.46,175811,54.0160020319222,54.7267389007633,53.791558810183,54.6706280953285,187996.944942329,0.0,1.0
2022-12-07,57.33,58.34,57.05,57.69,192324,53.6138745929727,54.5584064844589,53.3520241676102,53.9505394255816,205654.506481895,0.0,1.0
2022-12-08,57.6,57.88,56.81,57.27,206671,53.8663732174294,54.1282236427919,53.1275809458709,53.5577637875379,220995.936591999,0.0,1.0
2022-12-09,56.52,57.31,56.42,57.3,221853,52.8563787196026,53.5951709911611,52.7628607105446,53.5858191902553,237230.242853351,0.0,1.0
2022-12-12,58.27,58.27,55.66,56.54,238495,54.4929438781182,54.4929438781182,52.0521238417035,52.8750823214142,255025.745738439,0.0,1.0
2022-12-13,57.97,60.15,57.87,59.53,268170,54.2123898509441,56.2510824484093,54.1188718418861,55.6712707922495,286757.601772269,0.0,1.0
2022-12-14,56.89,58.255,56.385,57.88,208457,53.2023953531173,54.4789161767595,52.7301294073742,54.1282236427919,222905.729174187,0.0,1.0
2022-12-15,56.04,57.1,55.65,56.25,231070,52.6553150001278,53.6512934780032,52.2888700884567,52.8526314910276,245923.185531576,0.265,1.0
2022-12-16,55.26,56.12,54.86,55.72,1186787,51.9224251767856,52.7304831871373,51.5465842417382,52.35464225209,1263073.69882487,0.0,1.0
2022-12-19,55.69,55.9,54.76,54.97,209782,52.3264541819614,52.5237706728612,51.4526240079764,51.6499404988763,223266.792345112,0.0,1.0
2022-12-20,55.46,56.06,55.4,55.6,133590,52.1103456443092,52.6741070468802,52.0539695040521,52.2418899715758,142177.168629261,0.0,1.0
2022-12-21,56.2,56.405,55.48,55.61,128363,52.8056513741467,52.9982698533585,52.1291376910616,52.2512859949519,136614.176935083,0.0,1.0
2022-12-22,56.02,56.11,55.1501,55.91,146489,52.6365229533754,52.7210871637611,51.8191628798813,52.5331666962374,155905.316680378,0.0,1.0
2022-12-23,56.82,57.08,55.86,55.94,90592,53.3882048234701,53.6325014312508,52.4861865793565,52.561354766366,96415.2560855001,0.0,1.0
2022-12-27,57.33,57.41,56.16,56.72,63317,53.8674020156554,53.9425702026648,52.768067280642,53.2942445897082,67387.0183853498,0.0,1.0
2022-12-28,56.2,57.68,56.14,57.29,69160,52.8056513741467,54.1962628338218,52.7492752338896,53.8298179221506,73605.6065753399,0.0,1.0
2022-12-29,57.2,57.67,56.045,56.37,265426,53.745253711765,54.1868668104456,52.6600130118159,52.9653837715418,282487.590093496,0.0,1.0
2022-12-30,57.2,57.45,56.63,57.13,129975,53.745253711765,53.9801542961696,53.2096803793226,53.6794815481317,138329.796336463,0.0,1.0
2023-01-03,58.26,58.675,57.19,57.66,259253,54.7412321896404,55.1311671597519,53.7358576883888,54.1774707870694,275917.789495034,0.0,1.0
2023-01-04,58.83,59.49,58.06,58.26,143736,55.2768055220828,55.8969430649108,54.5533117221167,54.7412321896404,152975.353769709,0.0,1.0
2023-01-05,58.64,58.89,57.89,58.58,107617,55.0982810779353,55.3331816623399,54.3935793247216,55.0419049376782,114534.623522533,0.0,1.0
2023-01-06,59.09,59.57,58.74,59.01,155477,55.5211021298635,55.9721112519203,55.1922413116971,55.4459339428541,165471.065551101,0.0,1.0
2023-01-09,57.53,59.33,57.53,59.33,84518,54.055322483179,55.7466066908919,54.055322483179,55.7466066908919,89950.8192095804,0.0,1.0
2023-01-10,56.98,58.09,56.97,57.65,105434,53.538541197489,54.5814997922453,53.5291451741128,54.1680747636932,112211.300226495,0.0,1.0
2023-01-11,57.43,57.65,57.06,57.28,95797,53.9613622494172,54.1680747636932,53.6137093844984,53.8204218987745,101954.833619113,0.0,1.0
2023-01-12,58.2,58.3,57.09,57.67,102914,54.6848560493833,54.7788162831451,53.641897454627,54.1868668104456,109529.314561806,0.0,1.0
2023-01-13,58.39,58.68,58.04,58.06,113203,54.8633804935307,55.13586517144,54.5345196753643,54.5533117221167,120479.691745925,0.0,1.0
2023-01-17,58.27,58.56,57.97,58.56,75867,54.7506282130165,55.0231128909258,54.4687475117311,55.0231128909258,80743.7327075089,0.0,1.0
2023-01-18,58.12,58.8,57.94,58.2,89507,54.6096878623738,55.2486174519542,54.4405594416025,54.6848560493833,95260.5122576482,0.0,1.0
2023-01-19,56.99,58.52,56.93,57.73,138720,53.5479372208652,54.9855287974211,53.4915610806081,54.2432429507027,147636.925160948,0.0,1.0
2023-01-20,57.94,58.08,56.8902,57.41,106590,54.4405594416025,54.5721037688691,53.4541649075709,53.9425702026648,113441.607936169,0.0,1.0
2023-01-23,58.4,58.81,57.89,57.89,89436,54.8727765169069,55.2580134753304,54.3935793247216,54.3935793247216,95184.9483758256,0.0,1.0
2023-01-24,58.22,58.34,57.6,58.25,81402,54.7036480961356,54.8164003766498,54.1210946468123,54.7318361662642,86634.5226495925,0.0,1.0
2023-01-25,58.84,58.87,57.61,57.88,107520,55.286201545459,55.3143896155875,54.1304906701885,54.3841833013454,114431.388360042,0.0,1.0
2023-01-26,59.43,59.43,58.63,59.19,86173,55.8405669246537,55.8405669246537,55.0888850545591,55.6150623636253,91712.2026520643,0.0,1.0
2023-01-27,58.64,59.575,58.61,59.42,69888,55.0982810779353,55.9768092636084,55.0700930078068,55.8311709012776,74380.4024340277,0.0,1.0
2023-01-30,58.25,59.2,58.18,58.51,107183,54.7318361662642,55.6244583870015,54.6660640026309,54.9761327740449,114072.725991392,0.0,1.0
2023-01-31,59.67,59.92,58.5,58.5,207743,56.0660714856821,56.3009720700867,54.9667367506687,54.9667367506687,221096.725372771,0.0,1.0
2023-02-01,60.94,61.06,59.36,59.67,164161,57.2593664544573,57.3721187349715,55.7747947610205,56.0660714856821,174713.273294019,0.0,1.0
2023-02-02,61.92,62.46,59.68,60.75,200513,58.1801767453232,58.6875620076371,56.0754675090583,57.0808420103099,213401.980787177,0.0,1.0
2023-02-03,61.64,62.06,61.18,61.64,176299,57.9170880907901,58.3117210725898,57.4848710154857,57.9170880907901,187631.504245602,0.0,1.0
2023-02-06,60.83,61.7,60.67,61.58,121028,57.1560101973193,57.9734642310472,57.0056738233004,57.860711950533,128807.682946793,0.0,1.0
2023-02-07,61.18,61.43,58.375,60.39,129893,57.4848710154857,57.7197715998903,54.8492864584665,56.7425851687673,138242.525374358,0.0,1.0
2023-02-08,60.58,61.265,60.51,60.82,117420,56.9211096129147,57.5647372141833,56.8553374492815,57.1466141739431,124967.760614176,0.0,1.0
2023-02-09,60.28,61.16,60.28,61.01,108371,56.6392289116293,57.4660789687333,56.6392289116293,57.3251386180906,115337.090661888,0.0,1.0
2023-02-10,60.68,61.01,58.81,59.83,87414,57.0150698466766,57.3251386180906,55.2580134753304,56.216407859701,93032.9741639207,0.0,1.0
2023-02-13,61.0,61.15,60.66,60.73,136493,57.3157425947144,57.4566829453572,56.9962777999242,57.0620499635575,145266.773543781,0.0,1.0
2023-02-14,59.81,60.96,59.53,60.79,113007,56.1976158129487,57.2781585012097,55.9345271584156,57.1184261038146,120271.092860894,0.0,1.0
2023-02-15,59.87,60.21,58.2572,59.65,93035,56.2539919532058,56.573456747996,54.738601303095,56.0472794389297,99015.292188212,0.0,1.0
2023-02-16,59.92,60.75,58.82,59.45,152236,56.3009720700867,57.0808420103099,55.2674094987066,55.8593589714061,162021.733987904,0.0,1.0
2023-02-17,60.54,60.755,59.9,60.08,138400,56.88352551941,57.0855400219979,56.2821800233343,56.4513084441056,147296.355552733,0.0,1.0
2023-02-21,59.79,60.27,59.44,60.09,133160,56.1788237661963,56.6298328882531,55.8499629480299,56.4607044674818,141719.528218222,0.0,1.0
2023-02-22,58.78,59.83,58.025,59.58,171602,55.2298254052019,56.216407859701,54.5204256403001,55.9815072752965,182632.58096503,0.0,1.0
2023-02-23,57.66,59.15,57.555,58.85,206417,54.1774707870694,55.5774782701206,54.0788125416195,55.2955975688351,219685.490058732,0.0,1.0
2023-02-24,56.97,57.45,56.645,57.21,157624,53.5291451741128,53.9801542961696,53.2237744143869,53.7546497351412,167756.074766214,0.0,1.0
2023-02-27,56.83,57.39,56.51,57.2,162594,53.3976008468462,53.9237781559125,53.0969280988084,53.745253711765,173045.546493794,0.0,1.0
2023-02-28,56.2,56.835,56.08,56.69,299344,52.8056513741467,53.4022988585343,52.6928990936325,53.2660565195797,318585.840004172,0.0,1.0
2023-03-01,57.19,57.37,55.71,56.14,138391,53.7358576883888,53.9049861091601,52.3452462287138,52.7492752338896,147286.777032502,0.0,1.0
2023-03-02,57.02,57.17,56.345,56.88,131656,53.5761252909937,53.7170656416364,52.9418937131014,53.4445809637271,140118.851059615,0.0,1.0
2023-03-03,57.1,57.45,56.64,57.23,115638,53.6512934780032,53.9801542961696,53.2190764026988,53.7734417818935,123071.213608432,0.0,1.0
2023-03-06,55.87,57.39,55.6,57.03,302272,52.4955826027327,53.9237781559125,52.2418899715758,53.5855213143699,321702.051919334,0.0,1.0
2023-03-07,55.32,56.17,54.92,56.13,181743,51.9788013170426,52.7774633040182,51.6029603819953,52.7398792105135,193425.44470535,0.0,1.0
2023-03-08,55.87,55.99,54.66,55.47,115255,52.4955826027327,52.6083348832469,51.3586637742146,52.1197416676854,122663.5943586,0.0,1.0
2023-03-09,53.35,55.71,53.31,55.61,127196,50.1277847119347,52.3452462287138,50.0902006184299,52.2512859949519,135372.162145126,0.0,1.0
2023-03-10,52.43,53.045,52.11,53.01,125737,49.2633505613259,49.8412059989611,48.962677813288,49.8083199171444,133819.377587674,0.0,1.0
2023-03-13,50.24,52.13,50.01,52.13,174286,47.2056214419418,48.9814698600404,46.9895129042896,48.9814698600404,185489.108553929,0.0,1.0
2023-03-14,50.5,51.5,50.09,51.29,153762,47.4499180497226,48.3895203873409,47.0646810912991,48.192203896441,163645.825307076,0.0,1.0
2023-03-15,50.37,50.52,49.2,49.62,194919,47.3277697458322,47.468710096475,46.2284350108188,46.6230679926185,207448.398323578,0.0,1.0
2023-03-16,51.68,52.07,49.02,49.54,235989,48.8217374626453,49.1901677569648,46.3088539167738,46.8000943091998,249804.946604602,0.28,1.0
2023-03-17,51.63,52.83,51.46,51.76,872959,48.7745028095274,49.9081344843566,48.6139049889266,48.8973129076339,924066.275898481,0.0,1.0
2023-03-20,53.18,53.36,50.83,51.97,272237,50.2387770561818,50.4088218074062,48.0187483596412,49.095698450729,288175.08124869,0.0,1.0
2023-03-21,53.28,54.1,52.825,53.49,375428,50.3332463624176,51.1078946735509,49.9034110190448,50.5316319055127,397407.385487766,0.0,1.0
2023-03-22,52.03,53.93,52.0,53.11,174818,49.1523800344705,50.9472968529501,49.1240392425997,50.1726485418168,185052.698030515,0.0,1.0
2023-03-23,51.6,52.58,51.49,52.03,181400,48.7461620176567,49.6719612187672,48.6422457807973,49.1523800344705,192020.040400505,0.0,1.0
2023-03-24,51.93,52.14,51.17,51.47,168435,49.0579107282347,49.2562962713298,48.3399440008428,48.6233519195502,178296.006090734,0.0,1.0
2023-03-27,52.25,52.68,52.11,52.45,179910,49.3602125081892,49.766430525003,49.2279554794591,49.5491511206607,190442.808536135,0.0,1.0
2023-03-28,52.56,52.79,52.02,52.25,186145,49.65306735752,49.8703467618623,49.1429331038469,49.3602125081892,197042.835834355,0.0,1.0
2023-03-29,52.78,53.38,52.09,52.76,385930,49.8608998312387,50.4277156686533,49.2090616182119,49.8420059699916,408524.223769388,0.0,1.0
2023-03-30,52.97,53.51,52.58,52.96,132906,50.0403915130867,50.5505257667598,49.6719612187672,50.0309445824631,140686.96521207,0.0,1.0
2023-03-31,53.7,53.885,52.96,53.42,165548,50.7300174486078,50.904785665144,50.0309445824631,50.4655033911476,175239.987035407,0.0,1.0
2023-04-03,53.84,53.91,52.405,53.61,145214,50.8622744773379,50.9284029917029,49.5066399328546,50.6449950729956,153715.535538693,0.0,1.0
2023-04-04,54.27,54.75,53.33,54.2,144481,51.2684924941517,51.7219451640834,50.3804810155355,51.2023639797866,152939.622145013,0.0,1.0
2023-04-05,53.78,54.32,53.28,54.05,136443,50.8055928935964,51.3157271472696,50.3332463624176,51.060660020433,144431.038436417,0.0,1.0
2023-04-06,54.43,54.51,53.62,53.92,80403,51.4196433841289,51.4952188291175,50.6544420036192,50.9378499223265,85110.1836180916,0.0,1.0
2023-04-10,54.17,54.44,53.81,54.07,106509,51.1740231879159,51.4290903147525,50.8339336854671,51.0795538816801,112744.556135708,0.0,1.0
2023-04-11,54.02,54.6626,53.96,54.26,84122,51.0323192285623,51.6393789904333,50.9756376448208,51.2590455635281,89046.9120097645,0.0,1.0
2023-04-12,53.53,54.348,53.51,54.26,135809,50.569419628007,51.3421785530156,50.5505257667598,51.2590455635281,143759.920985404,0.0,1.0
2023-04-13,54.8,54.82,53.4976,53.91,118750,51.7691798172012,51.7880736784484,50.5388115727866,50.9284029917029,125702.203955678,0.0,1.0
2023-04-14,54.0,55.37,53.61,54.93,72832,51.0134253673151,52.3076548627451,50.6449950729956,51.8919899153078,77095.9403663153,0.0,1.0
2023-04-17,54.32,54.43,53.77,54.22,83203,51.3157271472696,51.4196433841289,50.7961459629728,51.2212578410338,88074.109269257,0.0,1.0
2023-04-18,53.65,54.88,53.33,54.38,61469,50.6827827954899,51.8447552621899,50.3804810155355,51.372408731011,65067.6949469606,0.0,1.0
2023-04-19,52.84,53.47,52.82,53.38,96161,49.9175814149802,50.5127380442655,49.898687553733,50.4277156686533,101790.733764901,0.0,1.0
2023-04-20,52.82,53.22,52.395,52.73,79890,49.898687553733,50.2765647786761,49.497193002231,49.8136651781208,84567.1500970031,0.0,1.0
2023-04-21,52.37,52.94,52.23,52.82,63867,49.4735756756721,50.0120507212159,49.341318646942,49.898687553733,67606.0855582087,0.0,1.0
2023-04-24,52.23,53.135,52.09,52.6,109437,49.341318646942,50.1962658683757,49.2090616182119,49.6908550800143,115843.975530927,0.0,1.0
2023-04-25,51.38,52.045,51.22,52.02,89197,48.538329543938,49.1665504304058,48.3871786539607,49.1429331038469,94419.0272525019,0.0,1.0
2023-04-26,51.05,51.94,50.76,51.05,163525,48.2265808333599,49.0673576588583,47.9526198452762,48.2265808333599,173098.55075244,0.0,1.0
2023-04-27,52.24,52.26,51.2,51.3,111220,49.3507655775656,49.3696594388127,48.3682847927136,48.4627540989493,117731.361043794,0.0,1.0
2023-04-28,52.68,54.23,51.54,52.34,132225,49.766430525003,51.2307047716574,48.6894804339152,49.4452348838013,139966.096151912,0.0,1.0
2023-05-01,52.63,53.32,52.175,52.59,88653,49.7191958718851,50.3710340849119,49.2893605285123,49.6814081493908,93843.1788402755,0.0,1.0
2023-05-02,51.3,52.39,50.89,52.39,108623,48.4627540989493,49.4924695369192,48.0754299433827,49.4924695369192,114982.320002338,0.0,1.0
2023-05-03,51.04,52.16,51.02,51.16,251965,48.2171339027364,49.275190132577,48.1982400414892,48.3304970702193,266716.259534252,0.0,1.0
2023-05-04,49.69,52.22,48.59,51.31,227917,46.9417982685535,49.3318717163184,45.90263589996,48.4722010295729,241260.372370242,0.0,1.0
2023-05-05,49.88,50.75,49.38,50.31,137148,47.1212899504014,47.9431729146526,46.6489434192226,47.5275079672152,145177.312573586,0.0,1.0
2023-05-08,48.74,49.84,48.59,49.84,176610,46.0443398593137,47.0835022279071,45.90263589996,47.0835022279071,186949.610447261,0.0,1.0
2023-05-09,49.2,49.27,48.18,48.76,157966,46.4788986679982,46.5450271823632,45.5153117443934,46.0632337205608,167214.099790001,0.0,1.0
2023-05-10,49.61,49.86,49.235,49.69,104599,46.8662228235649,47.1023960891543,46.5119629251807,46.9417982685535,110722.735423663,0.0,1.0
2023-05-11,49.08,49.185,48.45,49.15,81406,46.3655355005153,46.4647282720628,45.7703788712299,46.4316640148803,86171.904128134,0.0,1.0
2023-05-12,49.76,49.92,49.4,49.45,112255,47.0079267829185,47.1590776728957,46.6678372804697,46.7150719335876,118826.95498985,0.0,1.0
2023-05-15,49.35,49.9845,49.0705,49.79,90925,46.6206026273519,47.2200103754178,46.3565609164229,47.0362675747892,96248.1927972211,0.0,1.0
2023-05-16,49.3,49.42,48.95,49.2,80366,46.573367974234,46.6867311417169,46.2427254024088,46.4788986679982,85071.0174577011,0.0,1.0
2023-05-17,48.96,49.69,48.72,49.61,168892,46.2521723330324,46.9417982685535,46.0254459980665,46.8662228235649,178779.761098799,0.0,1.0
2023-05-18,49.08,49.18,48.6,48.76,140685,46.3655355005153,46.4600048067511,45.9120828305836,46.0632337205608,148921.385797933,0.0,1.0
2023-05-19,49.37,49.51,49.19,49.46,198592,46.639496488599,46.7717535173291,46.4694517373746,46.7245188642112,210218.543898661,0.0,1.0
2023-05-22,49.52,49.59,48.66,49.52,151018,46.7812004479527,46.8473289623177,45.9687644143251,46.7812004479527,159859.329995609,0.0,1.0
2023-05-23,49.65,50.03,49.24,49.49,158131,46.9040105460592,47.2629939097551,46.5166863904925,46.7528596560819,167388.759694445,0.0,1.0
2023-05-24,49.01,49.61,48.7,49.61,150055,46.2994069861502,46.8662228235649,46.0065521368194,46.8662228235649,158839.951280583,0.0,1.0
2023-05-25,47.86,48.93,47.76,48.93,114186,45.2130099644389,46.2238315411616,45.1185406582031,46.2238315411616,120871.005144278,0.0,1.0
2023-05-26,48.32,48.39,47.6966,47.71,114976,45.6475687731234,45.7136972874885,45.0586471180497,45.0713060050852,121707.255595857,0.0,1.0
2023-05-30,47.8,48.41,47.6,48.37,99862,45.1563283806974,45.7325911487356,44.9673897682259,45.6948034262413,105708.408348816,0.0,1.0
2023-05-31,47.98,48.27,47.035,47.83,624209,45.3263731319218,45.6003341200056,44.4336381879938,45.1846691725682,660753.238138694,0.0,1.0
2023-06-01,49.02,49.0925,47.47,48.16,160195,46.3088539167738,46.3773441637948,44.8445796701194,45.4964178831462,169573.596317304,0.0,1.0
2023-06-02,50.85,50.9,48.98,49.54,302469,48.0376422208884,48.0848768740063,46.2710661942795,46.8000943091998,320177.009922273,0.0,1.0
2023-06-05,49.27,50.55,49.14,50.55,179453,46.5450271823632,47.7542343021811,46.4222170842567,47.7542343021811,189959.05352807,0.0,1.0
2023-06-06,49.98,50.15,48.91,49.25,269707,47.2157592566372,47.376357077238,46.2049376799145,46.5261333211161,285496.962713887,0.0,1.0
2023-06-07,50.6,51.19,50.07,50.27,291572,47.801468955299,48.35883786209,47.3007816322494,47.4897202447209,308642.046414862,0.0,1.0
2023-06-08,49.7,50.6,49.607,50.6,168968,46.9512451991771,47.801468955299,46.8633887443778,47.801468955299,178860.21050933,0.0,1.0
2023-06-09,50.0,50.22,49.44,49.49,152868,47.2346531178844,47.442485591603,46.705625002964,46.7528596560819,161817.638015129,0.0,1.0
2023-06-12,50.7,50.749,49.205,49.92,139352,47.8959382615347,47.9422282215903,46.48362213331,47.1590776728957,147510.345479003,0.0,1.0
2023-06-13,51.03,51.55,50.46,50.78,209461,48.2076869721128,48.6989273645388,47.6692119265689,47.9715137065234,221723.86814956,0.0,1.0
2023-06-14,49.65,51.5,49.46,51.1,259107,46.9040105460592,48.6516927114209,46.7245188642112,48.2738154864778,274276.387034474,0.0,1.0
2023-06-15,50.49,50.5,49.28,49.36,144255,47.9620667758998,47.9715660959188,46.8126490536015,46.8886436137535,151858.237970258,0.28,1.0
2023-06-16,50.68,51.49,50.08,50.47,420067,48.1425538562607,48.9119987777992,47.572594655121,47.9430681358618,442207.441332726,0.0,1.0
2023-06-20,50.74,50.9,49.9025,50.67,214807,48.1995497763746,48.3515388966785,47.4039817247839,48.1330545362417,226128.817189541,0.0,1.0
2023-06-21,52.32,52.51,50.56,50.98,182080,49.7004423393756,49.8809294197365,48.0285620160327,48.4275334568305,191676.877540637,0.0,1.0
2023-06-22,51.54,52.49,51.2,52.35,147535,48.9594953778941,49.8619307796985,48.6365184972483,49.7289402994326,155311.116695727,0.0,1.0
2023-06-23,51.23,52.28,51.2,51.2,475065,48.6650164573053,49.6624450592997,48.6365184972483,48.6365184972483,500104.216986175,0.0,1.0
2023-06-26,51.38,51.585,50.56,51.08,194561,48.8075062575902,49.0022423179796,48.0285620160327,48.5225266570204,204815.712715202,0.0,1.0
2023-06-27,51.9,52.19,51.005,51.49,122984,49.3014708985779,49.5769511791287,48.451281756878,48.9119987777992,129466.10889421,0.0,1.0
2023-06-28,51.4,51.995,50.9725,51.94,229310,48.8265048976282,49.3917144387583,48.4204089668162,49.3394681786539,241396.225773525,0.0,1.0
2023-06-29,52.58,52.67,51.13,51.44,112132,49.9474246598695,50.0329185400404,48.5700232571154,48.8645021777042,118042.133306166,0.0,1.0
2023-06-30,52.74,53.12,52.52,52.87,158049,50.0994137801734,50.4603879408951,49.8904287397555,50.2229049404203,166379.277341938,0.0,1.0
2023-07-03,52.61,52.96,52.09,52.52,86166,49.9759226199265,50.3083988205912,49.4819579789388,49.8904287397555,90707.5452008267,0.0,1.0
2023-07-05,52.14,52.36,51.48,52.36,331261,49.5294545790338,49.7384396194516,48.9024994577802,49.7384396194516,348720.749840669,0.0,1.0
2023-07-06,51.68,52.18,51.38,51.83,108506,49.09248585816,49.5674518591097,48.8075062575902,49.2349756584449,114225.017983438,0.0,1.0
2023-07-07,51.67,51.91,51.41,51.56,93577,49.082986538141,49.3109702185969,48.8360042176472,48.9784940179321,98509.1562479142,0.0,1.0
2023-07-10,51.92,52.64,51.61,51.61,91678,49.3204695386159,50.0044205799834,49.0259906180271,49.0259906180271,96510.0657906993,0.0,1.0
2023-07-11,51.85,52.155,51.61,51.92,87158,49.2539742984829,49.5437035590622,49.0259906180271,49.3204695386159,91751.8304738953,0.0,1.0
2023-07-12,51.81,52.53,51.74,52.53,143791,49.215977018407,49.8999280597745,49.149481778274,49.8999280597745,151369.781955436,0.0,1.0
2023-07-13,52.2,52.5,51.77,51.77,136082,49.5864504991477,49.8714300997175,49.177979738331,49.177979738331,143254.464243657,0.0,1.0
2023-07-14,52.39,52.69,51.535,52.13,133467,49.7669375795086,50.0519171800784,48.9547457178846,49.5199552590148,140501.635625638,0.0,1.0
2023-07-17,51.93,52.6,51.78,52.21,88814,49.3299688586349,49.9664232999075,49.18747905835,49.5959498191667,93495.1131474854,0.0,1.0
2023-07-18,52.02,52.575,51.59,51.81,69811,49.4154627388058,49.94267499986,49.0069919779891,49.215977018407,73490.523385267,0.0,1.0
2023-07-19,52.55,52.56,51.8129,51.94,113578,49.9189266998125,49.9284260198315,49.2187318212125,49.3394681786539,119564.347524772,0.0,1.0
2023-07-20,52.48,52.71,52.08,52.71,76483,49.8524314596795,50.0709158201164,49.4724586589198,50.0709158201164,80514.1840121955,0.0,1.0
2023-07-21,52.84,52.93,51.93,52.77,126495,50.1944069803633,50.2799008605343,49.3299688586349,50.1279117402304,133162.162920161,0.0,1.0
2023-07-24,53.12,53.3,52.58,52.7,86236,50.4603879408951,50.631375701237,49.9474246598695,50.0614165000974,90781.2346858216,0.0,1.0
2023-07-25,53.27,53.3,52.59,52.94,116999,50.6028777411801,50.631375701237,49.9569239798885,50.2894001805533,123165.657927158,0.0,1.0
2023-07-26,53.05,53.48,52.79,53.13,78012,50.3938927007622,50.8023634615789,50.1469103802683,50.4698872609141,82123.7729058665,0.0,1.0
2023-07-27,51.68,53.34,51.58,53.0,95520,49.09248585816,50.669372981313,48.9974926579701,50.3463961006672,100554.565809983,0.0,1.0
2023-07-28,51.36,52.15,51.27,51.91,86544,48.7885076175522,49.5389538990527,48.7030137373813,49.3109702185969,91105.4684197985,0.0,1.0
2023-07-31,51.59,51.81,51.3,51.33,160744,49.0069919779891,49.215977018407,48.7315116974383,48.7600096574952,169216.322514236,0.0,1.0
2023-08-01,51.55,51.945,51.26,51.51,81681,48.9689946979131,49.3442178386634,48.6935144173623,48.9309974178371,85986.1546265201,0.0,1.0
2023-08-02,52.59,52.68,50.82,51.46,262116,49.9569239798885,50.0424178600594,48.2755443365266,48.8835008177422,275931.32926978,0.0,1.0
2023-08-03,59.57,69.35,58.42,68.49,585852,56.5874493531462,65.8777843317221,55.4950275509619,65.0608428100886,616730.459473513,0.0,1.0
2023-08-04,54.56,59.55,54.48,59.48,559239,51.8282900236303,56.5684507131082,51.7522954634783,56.5019554729752,588714.769985436,0.0,1.0
2023-08-07,54.58,55.7239,54.2421,54.56,206917,51.8472886636682,52.9339158806409,51.5263066402264,51.8282900236303,217822.959523704,0.0,1.0
2023-08-08,54.55,54.75,53.85,54.2,112151,51.8187907036113,52.0087771039911,51.1538383022817,51.4863145029465,118062.134737807,0.0,1.0
2023-08-09,54.9,55.37,53.945,54.28,203768,52.151266904276,52.5977349451688,51.2440818424621,51.5623090630984,214507.985405869,0.0,1.0
2023-08-10,55.04,55.72,54.82,54.82,115234,52.284257384542,52.9302111458335,52.0752723441241,52.0752723441241,121307.630198362,0.0,1.0
2023-08-11,55.98,56.01,54.7,54.7,163574,53.1771934663274,53.2056914263844,51.9612805038962,51.9612805038962,172195.483121881,0.0,1.0
2023-08-14,55.07,56.15,54.52,55.78,191297,52.3127553445989,53.3386819066503,51.7902927435543,52.9872070659475,201379.677300589,0.0,1.0
2023-08-15,54.34,55.39,54.34,54.71,140157,51.6193049832124,52.6167335852067,51.6193049832124,51.9707798239152,147544.24497728,0.0,1.0
2023-08-16,54.33,55.11,54.22,54.22,93979,51.6098056631934,52.3507526246749,51.5053131429845,51.5053131429845,98932.3444331697,0.0,1.0
2023-08-17,53.82,54.835,53.69,54.17,110899,51.1253403422247,52.0895213241526,51.0018491819778,51.4578165428895,116744.14566333,0.0,1.0
2023-08-18,53.46,54.21,53.42,53.64,116448,50.7833648215409,51.4958138229655,50.745367541465,50.9543525818828,122585.616409557,0.0,1.0
2023-08-21,53.46,54.1,53.22,53.32,154421,50.7833648215409,51.3913213027565,50.5553811410851,50.650374341275,162560.056605353,0.0,1.0
2023-08-22,53.92,54.1,53.4,53.4,83140,51.2203335424147,51.3913213027565,50.726368901427,50.726368901427,87522.0540351964,0.0,1.0
2023-08-23,54.04,54.13,53.54,54.09,165545,51.3343253826426,51.4198192628135,50.8593593816929,51.3818219827375,174270.368477948,0.0,1.0
2023-08-24,54.4,54.5,53.77,53.77,122658,51.6763009033264,51.7712941035163,51.0778437421297,51.0778437421297,129122.92643552,0.0,1.0
2023-08-25,54.55,54.925,54.06,54.65,95598,51.8187907036113,52.1750152043235,51.3533240226806,51.9137839038012,100636.676950405,0.0,1.0
2023-08-28,54.83,55.265,54.54,54.54,89950,52.0847716641431,52.4979920849693,51.8092913835923,51.8092913835923,94690.9882182574,0.0,1.0
2023-08-29,54.44,55.055,54.35,54.75,135898,51.7142981834023,52.2985063645704,51.6288043032314,52.0087771039911,143060.766168813,0.0,1.0
2023-08-30,55.46,55.47,54.21,54.48,136393,52.6832288253397,52.6927281453587,51.4958138229655,51.7522954634783,143581.856098419,0.0,1.0
2023-08-31,54.31,55.74,54.18,55.23,204901,51.5908070231554,52.9492097858715,51.4673158629085,52.4647444649028,215700.702355855,0.0,1.0
2023-09-01,54.74,55.27,54.63,54.63,99311,51.9992777839721,52.5027417449788,51.8947852637632,51.8947852637632,104545.377775913,0.0,1.0
2023-09-05,52.47,54.38,52.42,54.38,199442,49.8429321396605,51.6573022632884,49.7954355395656,51.6573022632884,209953.975233193,0.0,1.0
2023-09-06,53.62,53.78,50.92,51.06,718431,50.9353539418448,51.0873430621487,48.3705375367165,48.5035280169824,756297.291346647,0.0,1.0
2023-09-07,53.86,54.29,52.72,53.82,5395184,51.1633376223007,51.5718083831174,50.0804151401354,51.1253403422247,5679547.57731329,0.0,1.0
2023-09-08,53.22,55.25,52.71,53.86,502326,50.5553811410851,52.4837431049408,50.0709158201164,51.1633376223007,528802.060563917,0.0,1.0
2023-09-11,53.87,54.18,53.12,53.6,291020,51.1728369423197,51.4673158629085,50.4603879408951,50.9163553018068,306358.770331042,0.0,1.0
2023-09-12,53.76,54.575,53.55,53.59,184438,51.0683444221107,51.8425390036587,50.8688587017119,50.9068559817879,194159.160478032,0.0,1.0
2023-09-13,52.67,53.8,52.24,52.88,226952,50.2988995005723,51.3780291082359,49.8882572604878,50.499445710846,237650.564101586,0.28,1.0
2023-09-14,53.2,53.875,52.85,53.16,184450,50.8050399360251,51.4496527547623,50.4707962522355,50.7668406578777,193145.011053164,0.0,1.0
2023-09-15,52.7,53.64,52.29,53.2,849750,50.3275489591828,51.2252319956464,49.9360063581721,50.8050399360251,889807.390308625,0.0,1.0
2023-09-18,52.42,53.03,52.41,52.88,217217,50.0601540121511,50.6426930038987,50.0506041926142,50.499445710846,227456.654193196,0.0,1.0
2023-09-19,52.68,53.095,52.49,52.5,241015,50.3084493201091,50.7047668308882,50.127002748909,50.1365525684459,252376.496822869,0.0,1.0
2023-09-20,52.44,53.51,52.32,52.94,363610,50.0792536512248,51.1010843416674,49.9646558167826,50.5567446280671,380750.650414968,0.0,1.0
2023-09-21,51.8,52.44,51.77,52.14,455857,49.4680652008666,50.0792536512248,49.439415742256,49.7927590651194,477346.193026089,0.0,1.0
2023-09-22,51.53,52.05,51.53,51.7,354096,49.2102200733717,49.7068106892877,49.2102200733717,49.3725670054981,370788.158492172,0.0,1.0
2023-09-25,51.26,51.6,50.99,51.23,171868,48.9523749458768,49.2770688101296,48.694529818382,48.9237254872663,179969.89297742,0.0,1.0
2023-09-26,50.96,51.26,50.01,51.14,277619,48.6658803597714,48.9523749458768,47.758647503771,48.8377771114347,290706.016934499,0.0,1.0
2023-09-27,51.34,52.515,50.92,51.0,296569,49.0287735021716,50.1508772977511,48.6276810816241,48.7040796379188,310549.323844,0.0,1.0
2023-09-28,51.42,53.48,51.0457,51.54,354621,49.1051720584664,51.0724348830568,48.7477223132022,49.2197698929086,371337.907100482,0.0,1.0
2023-09-29,51.12,51.95,51.01,51.59,278141,48.818677472361,49.6113124939193,48.7136294574557,49.2675189905928,291252.62412219,0.0,1.0
2023-10-02,52.25,52.55,50.675,50.83,382040,49.8978070800247,50.1843016661301,48.3937105029713,48.5417327057924,400049.44441719,0.0,1.0
2023-10-03,51.25,52.3,50.98,52.11,189405,48.94282512634,49.9455561777089,48.6849799988451,49.7641096065088,198333.590775411,0.0,1.0
2023-10-04,51.38,52.5425,50.825,51.36,149206,49.066972780319,50.1771393014775,48.536957796024,49.0478731412453,156239.601622111,0.0,1.0
2023-10-05,50.7,52.805,50.66,51.56,237053,48.4175850518134,50.4278220643197,48.379385773666,49.2388695319823,248227.727325485,0.0,1.0
2023-10-06,51.45,51.83,50.445,50.53,204644,49.1338215170769,49.4967146594771,48.1740646536238,48.255238119687,214290.96037931,0.0,1.0
2023-10-09,52.37,52.56,50.67,51.1,626322,50.0124049144668,50.1938514856669,48.3889355932029,48.7995778332873,655846.948294062,0.0,1.0
2023-10-10,52.79,53.32,52.21,52.6,779284,50.4134973350144,50.9196377704673,49.8596078018773,50.2320507638143,816019.608531058,0.0,1.0
2023-10-11,52.77,53.27,51.565,52.99,629420,50.3943976959407,50.8718886727831,49.2436444417507,50.6044937257514,659090.988653198,0.0,1.0
2023-10-12,51.38,52.8475,50.87,52.7,721971,49.066972780319,50.4684087973513,48.5799319839398,50.3275489591828,756004.861887036,0.0,1.0
2023-10-13,50.98,51.7825,50.01,51.34,674839,48.6849799988451,49.4513530166771,47.758647503771,49.0287735021716,706651.049683416,0.0,1.0
2023-10-16,51.59,52.6848,51.05,51.42,183621,49.2675189905928,50.3130332334868,48.7518287356031,49.1051720584664,192276.931822136,0.0,1.0
2023-10-17,52.16,52.69,51.36,51.5,214252,49.8118587041931,50.3179991396459,49.0478731412453,49.1815706147612,224351.883481499,0.0,1.0
2023-10-18,52.11,52.49,51.79,52.06,214622,49.7641096065088,50.127002748909,49.4585153813297,49.7163605088246,224739.325357832,0.0,1.0
2023-10-19,51.26,52.3,50.475,52.05,271493,48.9523749458768,49.9455561777089,48.2027141122344,49.7068106892877,284291.236030668,0.0,1.0
2023-10-20,51.12,51.55,51.07,51.37,259892,48.818677472361,49.2293197124454,48.7709283746768,49.0574229607822,272143.36249731,0.0,1.0
2023-10-23,49.53,50.9,49.53,50.83,192868,47.3002561660023,48.6085814425504,47.3002561660023,48.5417327057924,201959.837309849,0.0,1.0
2023-10-24,49.78,50.46,48.96,49.82,470561,47.5390016544235,48.1883893829291,46.7559164524021,47.5772009325709,492743.342619614,0.0,1.0
2023-10-25,48.8,50.095,48.6,49.46,304731,46.6031193398125,47.8398209698342,46.4121229490756,47.2334074292444,319096.08220787,0.0,1.0
2023-10-26,48.36,49.33,48.15,49.04,218560,46.1829272801913,47.1092597752654,45.9823810699175,46.8323150086969,228862.963490265,0.0,1.0
2023-10-27,46.63,48.2,46.56,48.2,222960,44.5308085003168,46.0301301676017,44.4639597635588,46.0301301676017,233470.380398012,0.0,1.0
2023-10-30,46.85,47.09,46.19,47.09,278030,44.7409045301274,44.9701001990117,44.1106164406955,44.9701001990117,291136.39155929,0.0,1.0
2023-10-31,46.86,47.56,46.65,46.99,170951,44.7504543496642,45.4189417172435,44.5499081393905,44.8746020036433,179009.665408238,0.0,1.0
2023-11-01,46.6,47.92,46.23,46.69,215438,44.5021590417062,45.76273522057,44.1488157188429,44.5881074175378,225593.791766178,0.0,1.0
2023-11-02,48.44,50.13,47.36,49.53,566277,46.259325836486,47.8732453382132,45.2279453265066,47.3002561660023,592971.414606411,0.0,1.0
2023-11-03,49.61,50.33,48.39,49.06,365342,47.3766547222971,48.0642417289501,46.2115767388018,46.8514146477706,382564.297252291,0.0,1.0
2023-11-06,50.34,50.4013,49.33,49.54,234759,48.0737915484869,48.1323319422478,47.1092597752654,47.3098059855392,245825.587692219,0.0,1.0
2023-11-07,50.76,50.88,49.91,50.07,247907,48.4748839690345,48.5894818034767,47.6631493084025,47.8159464209921,259593.387124731,0.0,1.0
2023-11-08,50.35,50.94,49.925,50.94,172217,48.0833413680238,48.6467807206977,47.6774740377078,48.6467807206977,180335.344909421,0.0,1.0
2023-11-09,49.61,50.16,49.15,49.98,240504,47.3766547222971,47.9018947968237,46.9373630236022,47.7299980451605,251841.408177447,0.0,1.0
2023-11-10,49.86,50.145,49.08,49.6,196282,47.6154002107183,47.8875700675184,46.8705142868442,47.3671049027603,205534.773974178,0.0,1.0
2023-11-13,50.0,50.295,49.04,49.58,236921,47.7490976842342,48.0308173605711,46.8323150086969,47.3480052636866,248089.504818252,0.0,1.0
2023-11-14,51.14,51.265,50.46,51.16,338941,48.8377771114347,48.9571498556453,48.1883893829291,48.8568767505084,354918.748665602,0.0,1.0
2023-11-15,51.34,51.9,50.46,51.03,217822,49.0287735021716,49.563563396235,48.1883893829291,48.7327290965294,228090.174018012,0.0,1.0
2023-11-16,51.04,51.15,50.49,51.03,226713,48.7422789160662,48.8473269309715,48.2170388415396,48.7327290965294,237400.297592279,0.0,1.0
2023-11-17,50.86,51.695,50.55,51.21,301153,48.570382164403,49.3677920957297,48.2743377587607,48.9046258481926,315349.414549707,0.0,1.0
2023-11-20,51.65,51.7,50.855,50.99,119426,49.3248179078139,49.3725670054981,48.5656072546345,48.694529818382,125055.766278315,0.0,1.0
2023-11-21,51.27,51.78,51.135,51.6,118649,48.9619247654137,49.4489655617929,48.8330022016663,49.2770688101296,124242.138338015,0.0,1.0
2023-11-22,51.36,52.0,51.07,51.51,136500,49.0478731412453,49.6590615916035,48.7709283746768,49.191120434298,142934.638160785,0.0,1.0
2023-11-24,51.17,51.45,51.11,51.31,87250,48.8664265700452,49.1338215170769,48.8091276528241,49.0001240435611,91362.983000209,0.0,1.0
2023-11-27,51.21,51.56,50.84,50.96,211541,48.9046258481926,49.2388695319823,48.5512825253293,48.6658803597714,221513.086382203,0.0,1.0
2023-11-28,50.92,51.33,50.8,51.04,312743,48.6276810816241,49.0192236826348,48.5130832471819,48.7422789160662,327485.769540794,0.0,1.0
2023-11-29,49.89,52.04,49.8,51.32,483216,47.6440496693288,49.6972608697509,47.5581012934972,49.0096738630979,505994.901930418,0.0,1.0
2023-11-30,49.19,49.79,48.8,49.76,294705,46.9755623017496,47.5485514739604,46.6031193398125,47.5199020153498,308597.454499445,0.0,1.0
2023-12-01,52.76,52.87,49.39,49.85,348514,50.3848478764039,50.4898958913092,47.1665586924865,47.6058503911814,364943.021860571,0.0,1.0
2023-12-04,52.63,53.13,51.5673,52.79,462777,50.2607002224249,50.7381911992672,49.2458409002442,50.4134973350144,484592.403253727,0.0,1.0
2023-12-05,51.68,52.86,51.17,52.7,462722,49.3534673664244,50.4803460717723,48.8664265700452,50.3275489591828,484534.81054238,0.0,1.0
2023-12-06,52.92,53.59,51.855,52.1,197554,50.5376449889934,51.1774828979622,49.5205892083192,49.754559786972,206866.736316599,0.0,1.0
2023-12-07,52.63,53.115,52.16,52.64,225638,50.2607002224249,50.7238664699619,49.8118587041931,50.2702500419617,236274.6218705,0.0,1.0
2023-12-08,52.22,52.56,51.25,52.3,395052,49.8691576214141,50.1938514856669,48.94282512634,49.9455561777089,413674.832781646,0.0,1.0
2023-12-11,52.25,52.6,52.05,52.44,221534,49.8978070800247,50.2320507638143,49.7068106892877,50.0792536512248,231977.15846382,0.0,1.0
2023-12-12,51.84,52.43,51.42,51.97,217357,49.7736594260457,50.3401420468282,49.3704006112513,49.8984776306249,226380.51953447,0.28,1.0
2023-12-13,52.75,52.81,51.19,51.85,329198,50.6473868581001,50.7049952602136,49.1495684031497,49.7832608263979,342864.569669753,0.0,1.0
2023-12-14,53.47,54.48,53.07,53.26,400588,51.3386876834619,52.3084291190387,50.954631669372,51.1370582760647,417218.30702151,0.0,1.0
2023-12-15,53.14,53.64,52.76,53.64,1099265,51.0218414718377,51.5019114894501,50.6569882584524,51.5019114894501,1144900.70163859,0.0,1.0
2023-12-18,52.79,53.5,52.635,53.44,590107,50.6857924595091,51.3674918845186,50.5369707540493,51.3098834824051,614605.139199233,0.0,1.0
2023-12-19,53.22,53.855,52.08,52.96,305852,51.0986526746557,51.7083415970233,50.0040930344996,50.8490162654973,318549.366529059,0.0,1.0
2023-12-20,52.46,54.13,52.43,53.43,257639,50.368946247885,51.9723801067101,50.3401420468282,51.3002820820529,268334.816326786,0.0,1.0
2023-12-21,53.59,53.67,52.93,52.93,139513,51.4539044876888,51.5307156905068,50.8202120644405,50.8202120644405,145304.846045044,0.0,1.0
2023-12-22,53.68,54.16,53.59,53.86,132281,51.540317090859,52.0011843077669,51.4539044876888,51.7131422971995,137772.611438966,0.0,1.0
2023-12-26,53.74,54.17,53.32,53.83,178651,51.5979254929725,52.0107857081191,51.1946666781782,51.6843380961427,186067.649973788,0.0,1.0
2023-12-27,53.44,53.9999,53.0496,53.62,106709,51.3098834824051,51.8474658881274,50.9350448126534,51.4827086887456,111138.996485063,0.0,1.0
2023-12-28,53.35,54.03,53.22,53.23,124906,51.2234708792349,51.8763661031877,51.0986526746557,51.1082540750079,130091.440224941,0.0,1.0
2023-12-29,53.21,55.39,52.68,53.44,156077,51.0890512743035,53.1821565510932,50.5801770556344,51.3098834824051,162556.496213057,0.0,1.0
2024-01-02,53.12,53.56,52.71,52.74,224442,51.0026386711332,51.4251002866321,50.6089812566911,50.6377854577479,233759.651473638,0.0,1.0
2024-01-03,52.04,52.97,52.02,52.87,221618,49.9656874330906,50.8586176658495,49.9464846323861,50.7626036623271,230818.41384538,0.0,1.0
2024-01-04,51.96,52.46,51.66,52.21,333783,49.8888762302726,50.368946247885,49.6008342197052,50.1289112390788,347639.91475671,0.0,1.0
2024-01-05,50.88,52.04,50.81,51.65,270918,48.85192499223,49.9656874330906,48.7847151897643,49.591232819353,282165.090570994,0.0,1.0
2024-01-08,51.16,51.385,50.05,50.64,348722,49.1207642020929,49.3367957100185,48.0550087629936,48.6214913837761,363199.103470786,0.0,1.0
2024-01-09,50.75,51.32,50.34,50.55,227342,48.7271067876508,49.2743866077289,48.3334493732087,48.5350787806059,236780.044222204,0.0,1.0
2024-01-10,50.7,51.12,50.31,50.55,242256,48.6790997858896,49.0823586006839,48.304645172152,48.5350787806059,252313.195067758,0.0,1.0
2024-01-11,51.35,51.38,50.14,50.46,244793,49.3031908087856,49.3319950098424,48.1414213661638,48.4486661774357,254955.517965382,0.0,1.0
2024-01-12,52.54,52.57,51.68,51.91,469699,50.4457574507029,50.4745616517597,49.6200370204097,49.8408692285114,489198.432278791,0.0,1.0
2024-01-16,51.63,52.33,51.04,52.33,426291,49.5720300186485,50.2441280433058,49.005547397866,50.2441280433058,443988.360406469,0.0,1.0
2024-01-17,51.59,51.66,50.79,51.3,202445,49.5336244172395,49.6008342197052,48.7655123890598,49.2551838070244,210849.451718398,0.0,1.0
2024-01-18,52.13,52.16,51.38,51.54,172959,50.0521000362608,50.0809042373176,49.3319950098424,49.4856174154783,180139.348068672,0.0,1.0
2024-01-19,52.08,53.09,51.805,52.5,391432,50.0040930344996,50.9738344700765,49.7400545248128,50.407351849294,407682.19805397,0.0,1.0
2024-01-22,52.86,53.85,52.31,52.31,257631,50.7530022619748,51.7035408968472,50.2249252426013,50.2249252426013,268326.48420886,0.0,1.0
2024-01-23,52.45,53.62,52.3,53.41,328980,50.3593448475327,51.4827086887456,50.215323842249,51.2810792813484,342637.51945624,0.0,1.0
2024-01-24,52.27,53.3,52.075,52.83,293575,50.1865196411923,51.1754638774737,49.9992923343235,50.7241980609181,305762.690055218,0.0,1.0
2024-01-25,52.2,52.86,52.005,52.86,204657,50.1193098387266,50.7530022619748,49.9320825318578,50.7530022619748,213153.282325235,0.0,1.0
2024-01-26,51.87,52.65,51.87,52.63,285482,49.8024636271024,50.5513728545777,49.8024636271024,50.5321700538732,297333.711257239,0.0,1.0
2024-01-29,52.41,52.44,51.53,51.8,633835,50.3209392461237,50.3497434471805,49.476016015126,49.7352538246367,660148.495788638,0.0,1.0
2024-01-30,52.18,53.1,51.35,52.22,259923,50.1001070380221,50.9834358704287,49.3031908087856,50.138512639431,270713.635994967,0.0,1.0
2024-01-31,50.31,52.19,50.18,52.19,437798,48.304645172152,50.1097084383743,48.1798269675728,50.1097084383743,455973.070529828,0.0,1.0
2024-02-01,50.74,50.81,49.93,50.29,399123,48.7175053872986,48.7847151897643,47.9397919587666,48.2854423714475,415692.487926114,0.0,1.0
2024-02-02,48.06,50.1,48.0,50.04,478141,46.1443300928965,48.1030157647548,46.086721690783,48.0454073626413,497990.899721339,0.0,1.0
2024-02-05,46.33,47.9,46.275,47.53,501632,44.4832878319579,45.9907076872606,44.4304801300205,45.6354558742275,522457.122499461,0.0,1.0
2024-02-06,46.43,46.74,46.01,46.3,450069,44.5793018354803,44.8769452464,44.176043020686,44.4544836309011,468753.497915225,0.0,1.0
2024-02-07,46.36,46.54,45.27,46.26,514553,44.5120920330146,44.6849172393551,43.4655393946198,44.4160780294922,535914.534466432,0.0,1.0
2024-02-08,53.34,53.36,48.0,49.17,1014392,51.2138694788827,51.2330722795871,46.086721690783,47.2100855319959,1056504.22103549,0.0,1.0
2024-02-09,53.7,53.73,51.99,53.34,428733,51.5595198915635,51.5883240926203,49.9176804313294,51.2138694788827,446531.739403709,0.0,1.0
2024-02-12,54.69,55.47,53.99,53.99,324286,52.5100585264359,53.2589677539112,51.8379605017787,51.8379605017787,337748.649262528,0.0,1.0
2024-02-13,52.5,53.91,52.13,53.14,345284,50.407351849294,51.7611492989607,50.0521000362608,51.0218414718377,359618.375791623,0.0,1.0
2024-02-14,52.92,53.97,52.045,53.07,236453,50.8106106640883,51.8187577010742,49.9704881332667,50.954631669372,246269.285026404,0.0,1.0
2024-02-15,53.63,53.96,52.85,53.29,282024,51.4923100890978,51.8091563007219,50.7434008616226,51.1658624771214,293732.153283259,0.0,1.0
2024-02-16,53.09,53.585,52.925,53.49,167462,50.9738344700765,51.4491037875127,50.8154113642644,51.3578904841664,174414.141538029,0.0,1.0
2024-02-20,52.08,52.7424,51.95,52.47,171726,50.0040930344996,50.6400897938324,49.8792748299204,50.3785476482372,178855.160393162,0.0,1.0
2024-02-21,53.06,53.11,51.86,52.16,177733,50.9450302690198,50.993037270781,49.7928622267502,50.0809042373176,185111.539441656,0.0,1.0
2024-02-22,52.36,53.31,52.23,52.79,225149,50.2729322443625,51.1850652778259,50.1481140397833,50.6857924595091,234496.002395444,0.0,1.0
2024-02-23,53.93,54.21,52.35,52.35,216161,51.7803520996652,52.0491913095281,50.2633308440103,50.2633308440103,225134.867904372,0.0,1.0
2024-02-26,53.31,54.32,53.1,53.59,157882,51.1850652778259,52.1548067134028,50.9834358704287,51.4539044876888,164436.430320354,0.0,1.0
2024-02-27,54.79,55.04,53.64,53.85,347871,52.6060725299584,52.8461075387646,51.5019114894501,51.7035408968472,362312.774426292,0.0,1.0
2024-02-28,54.57,55.64,54.34,54.61,360390,52.394841722209,53.4221915598993,52.1740095141073,52.433247323618,375351.497467428,0.0,1.0
2024-02-29,54.56,55.4,54.26,55.31,215276,52.3852403218567,53.1917579514454,52.0971983112893,53.1053453482752,224213.127358689,0.0,1.0
2024-03-01,54.52,54.96,54.09,54.55,227564,52.3468347204477,52.7692963359466,51.9339745053011,52.3756389215045,237011.26049468,0.0,1.0
2024-03-04,53.99,54.54,53.37,54.31,269136,51.8379605017787,52.3660375211522,51.2426736799394,52.1452053130506,280309.111302738,0.0,1.0
2024-03-05,53.33,54.04,53.05,53.74,189045,51.2042680785304,51.8859675035399,50.9354288686675,51.5979254929725,196893.154190543,0.0,1.0
2024-03-06,53.26,54.46,53.04,53.4,189783,51.1370582760647,52.2892263183343,50.9258274683153,51.2714778809961,197661.792069316,0.0,1.0
2024-03-07,53.27,54.05,53.16,53.41,162785,51.1466596764169,51.8955689038922,51.0410442725422,51.2810792813484,169542.977094912,0.0,1.0
2024-03-08,53.08,53.94,53.0,53.72,156126,50.9642330697242,51.7899535000174,50.8874218669063,51.578722692268,162607.530435361,0.0,1.0
2024-03-11,53.96,53.97,52.82,52.97,154710,51.8091563007219,51.8187577010742,50.7145966605658,50.8586176658495,161132.745562268,0.0,1.0
2024-03-12,53.25,53.81,53.035,53.69,232169,51.1274568757124,51.6651352954382,50.9210267681391,51.5499184912113,241807.435876454,0.0,1.0
2024-03-13,52.27,53.52,51.98,53.12,197534,50.1865196411923,51.3866946852231,49.9080790309771,51.0026386711332,205734.572825913,0.0,1.0
2024-03-14,50.91,52.32,50.63,51.74,243964,49.1687712038541,50.5305462460352,48.8983477912225,49.9703834627267,252603.572062147,0.3,1.0
2024-03-15,50.94,50.99,50.22,50.7,777237,49.1977451409218,49.2460350360346,48.5023706512975,48.9659536443804,804761.532598528,0.0,1.0
2024-03-18,50.77,51.57,50.62,50.89,473497,49.0335594975383,49.8061978193431,48.8886898121999,49.149455245809,490265.094689014,0.0,1.0
2024-03-19,51.05,51.35,50.3,50.75,296453,49.30398291017,49.5937222808468,48.579634483478,49.0142435394932,306951.381140413,0.0,1.0
2024-03-20,51.53,51.77,49.89,50.78,286845,49.7675659032529,49.9993573997943,48.183657343553,49.0432174765609,297003.130085449,0.0,1.0
2024-03-21,51.39,52.07,51.26,51.54,297599,49.6323541969371,50.2890967704711,49.5068004696438,49.7772238822755,308137.964790391,0.0,1.0
2024-03-22,50.76,51.73,50.69,51.73,134037,49.0239015185157,49.9607254837041,48.9562956653578,49.9607254837041,138783.693448599,0.0,1.0
2024-03-25,50.73,51.37,50.43,50.97,124015,48.9949275814481,49.6130382388919,48.7051882107713,49.2267190779895,128406.781284481,0.0,1.0
2024-03-26,50.3,51.13,50.26,51.01,155362,48.579634483478,49.3812467423505,48.5410025673877,49.2653509940798,160863.882223276,0.0,1.0
2024-03-27,50.48,51.375,50.19,51.21,300420,48.7534781058841,49.6178672284032,48.4733967142298,49.458510574531,311058.865729822,0.0,1.0
2024-03-28,51.54,51.83,50.26,50.69,311531,49.7772238822755,50.0573052739297,48.5410025673877,48.9562956653578,322563.34298541,0.0,1.0
2024-04-01,51.15,52.16,50.96,51.65,147745,49.4005627003956,50.3760185816742,49.217061098967,49.8834616515236,152977.13906282,0.0,1.0
2024-04-02,50.34,50.83,49.975,50.76,303153,48.6182663995682,49.0915073716737,48.2657501652448,49.0239015185157,313888.650298225,0.0,1.0
2024-04-03,49.36,50.342,49.22,50.07,222502,47.6717844553573,48.6201979953727,47.5365727490415,48.3575009659591,230381.531664393,0.0,1.0
2024-04-04,49.33,50.65,49.3,49.91,223623,47.6428105182896,48.9176637492676,47.613836581222,48.2029733015981,231542.229981692,0.0,1.0
2024-04-05,48.67,49.39,48.66,49.12,128686,47.0053839028007,47.700758392425,46.9957259237781,47.4399929588159,133243.196842114,0.0,1.0
2024-04-08,49.42,49.52,48.72,48.72,117321,47.7297323294927,47.8263121197183,47.0536737979135,47.0536737979135,121475.724606512,0.0,1.0
2024-04-09,50.0,50.18,49.4,49.4,138040,48.2898951128012,48.4637387352073,47.7104163714476,47.7104163714476,142928.452917065,0.0,1.0
2024-04-10,48.64,49.31,48.28,48.99,166134,46.976409965733,47.6234945602445,46.6287227209208,47.3144392315226,172017.354367746,0.0,1.0
2024-04-11,48.47,49.32,48.35,48.73,120333,46.8122243223495,47.6331525392671,46.6963285740787,47.063331776936,124594.389487606,0.0,1.0
2024-04-12,48.17,48.62,48.04,48.2,119414,46.5224849516727,46.9570940076879,46.3969312243794,46.5514588887403,123642.844658348,0.0,1.0
2024-04-15,47.54,48.155,47.22,48.12,191661,45.9140322732514,46.5079979831388,45.6049769445294,46.4741950565599,198448.349859008,0.0,1.0
2024-04-16,47.77,47.83,46.68,47.11,215440,46.1361657907702,46.1941136649056,45.0834460773112,45.4987391752813,223069.442889398,0.0,1.0
2024-04-17,48.0,48.355,47.645,48.14,176716,46.3582993082891,46.70115756359,46.0154410529882,46.493511014605,182974.09798386,0.0,1.0
2024-04-18,48.4,48.775,47.97,48.1,181370,46.7446184691915,47.1067926825375,46.3293253712214,46.4548790985147,187792.911515271,0.0,1.0
2024-04-19,48.9,48.99,48.15,48.23,187724,47.2275174203196,47.3144392315226,46.5031689936275,46.580432825808,194371.927668814,0.0,1.0
2024-04-22,49.23,49.4,48.23,48.93,217463,47.546230728064,47.7104163714476,46.580432825808,47.2564913573872,225164.084009734,0.0,1.0
2024-04-23,49.55,50.26,48.77,49.08,216444,47.855286056786,48.5410025673877,47.1019636930263,47.4013610427256,224108.997849762,0.0,1.0
2024-04-24,49.83,49.95,49.02,49.25,178226,48.1257094694177,48.2416052176884,47.3434131685903,47.5655466861092,184537.572077635,0.0,1.0
2024-04-25,48.19,49.39,48.05,49.39,225281,46.5418009097178,47.700758392425,46.4065892034019,47.700758392425,233258.945244924,0.0,1.0
2024-04-26,48.06,48.58,47.975,48.2,132875,46.4162471824245,46.9184620915976,46.3341543607327,46.5514588887403,137580.543185707,0.0,1.0
2024-04-29,48.34,48.6,47.62,47.84,280762,46.6866705950562,46.9377780496427,45.9912961054318,46.2037716439282,290704.710938141,0.0,1.0
2024-04-30,47.24,48.225,47.155,48.14,255471,45.6242929025746,46.5756038362967,45.5422000808828,46.493511014605,264518.072987362,0.0,1.0
2024-05-01,45.82,47.56,45.78,47.36,360155,44.252859881371,45.9333482312965,44.2142279652808,45.7401886508453,372909.279631596,0.0,1.0
2024-05-02,42.04,45.0,41.52,44.59,1183631,40.6021438108432,43.4609056015211,40.0999289016701,43.0649284615961,1225547.28813879,0.0,1.0
2024-05-03,41.7,43.285,41.62,42.47,451877,40.2737725240762,41.804562199152,40.1965086918957,41.0174369088133,467879.458988731,0.0,1.0
2024-05-06,42.91,42.95,41.48,41.65,348647,41.442387985806,41.4810199018962,40.0612969855799,40.2254826289634,360993.743293073,0.0,1.0
2024-05-07,41.93,43.025,41.57,42.78,427770,40.4959060415951,41.5534547445654,40.1482187967829,41.3168342585127,442918.750393602,0.0,1.0
2024-05-08,41.57,43.045,41.535,41.75,409482,40.1482187967829,41.5727707026105,40.1144158702039,40.322062419189,423983.111832697,0.0,1.0
2024-05-09,43.55,43.6,41.27,41.57,531417,42.0604986432498,42.1087885383626,39.8584794261061,40.1482187967829,550236.233438336,0.0,1.0
2024-05-10,42.03,43.35,41.51,43.35,405643,40.5924858318207,41.8673390627986,40.0902709226475,41.8673390627986,420008.160146601,0.0,1.0
2024-05-13,43.25,43.59,42.16,42.46,413227,41.770759272573,42.0991305593401,40.7180395591139,41.0077789297908,427860.734667922,0.0,1.0
2024-05-14,43.2,43.71,42.57,43.58,245995,41.7224693774602,42.2150263076108,41.1140166990389,42.0894725803175,254706.496488941,0.0,1.0
2024-05-15,43.56,44.09,43.21,43.4,379023,42.0701566222724,42.5820295104681,41.7321273564828,41.9156289579114,392445.457910639,0.0,1.0
2024-05-16,43.22,43.76,42.41,43.76,319839,41.7417853355053,42.2633162027236,40.959489034678,42.2633162027236,331165.556741098,0.0,1.0
2024-05-17,42.78,43.64,42.48,43.38,374861,41.3168342585127,42.1474204544529,41.0270948878359,41.8963129998663,388136.067726339,0.0,1.0
2024-05-20,42.77,42.985,42.52,42.92,185290,41.3071762794901,41.5148228284752,41.0657268039261,41.4520459648285,191851.731679245,0.0,1.0
2024-05-21,42.07,42.92,41.73,42.73,325987,40.6311177479109,41.4520459648285,40.3027464611439,41.2685443633999,337531.27775337,0.0,1.0
2024-05-22,42.21,42.64,41.8,42.22,296950,40.7663294542267,41.1816225521968,40.3703523143018,40.7759874332493,307465.98155406,0.0,1.0
2024-05-23,42.08,42.51,41.72,42.21,243304,40.6407757269335,41.0560688249036,40.2930884821213,40.7663294542267,251920.199279437,0.0,1.0
2024-05-24,42.22,42.43,41.65,42.43,235864,40.7759874332493,40.9788049927231,40.2254826289634,40.9788049927231,244216.724274345,0.0,1.0
2024-05-28,42.69,42.84,42.08,42.55,372339,41.2299124473096,41.3747821326481,40.6407757269335,41.0947007409938,385524.755365742,0.0,1.0
2024-05-29,42.7,42.98,42.17,42.17,747552,41.2395704263322,41.5099938389639,40.7276975381365,40.7276975381365,774025.288576193,0.0,1.0
2024-05-30,42.86,43.9,42.24,43.19,1855233,41.3940980906932,42.3985279090394,40.7953033912944,41.7128113984377,1920932.93603799,0.0,1.0
2024-05-31,43.15,43.18,42.45,43.0,439522,41.6741794823474,41.7031534194151,40.9981209507682,41.529309797009,455086.927579065,0.0,1.0
2024-06-03,42.31,43.5,42.2,43.5,318262,40.8629092444524,42.012208748137,40.7566714752042,42.012208748137,329532.709955743,0.0,1.0
2024-06-04,41.22,42.5148,41.11,42.05,392040,39.8101895309933,41.0607046548344,39.7039517617451,40.6118017898658,405923.43292963,0.0,1.0
2024-06-05,41.01,41.815,40.95,41.4,265828,39.6073719715195,40.3848392828356,39.5494240973842,39.9840331533994,275241.848609371,0.0,1.0
2024-06-06,40.82,41.12,40.53,40.89,242334,39.4238703700909,39.7136097407677,39.1437889784366,39.4914762232488,250915.848371515,0.0,1.0
2024-06-07,40.8,40.98,40.25,40.44,424095,39.4045544120458,39.5783980344518,38.8733655658049,39.0568671672336,439113.606489876,0.0,1.0
2024-06-10,40.06,40.34,39.625,40.32,231950,38.6898639643763,38.960287377008,38.2697418768949,38.9409714189629,240164.116590214,0.0,1.0
2024-06-11,40.62,40.69,39.79,39.98,319113,39.2307107896397,39.2983166427976,38.4290985307672,38.6126001321958,330413.846680116,0.0,1.0
2024-06-12,40.97,41.48,40.58,41.45,299588,39.5687400554293,40.0612969855799,39.1920788735494,40.0323230485122,310197.401858284,0.0,1.0
2024-06-13,40.7,40.82,40.09,40.82,202249,39.3079746218202,39.4238703700909,38.718837901444,39.4238703700909,209411.305954965,0.0,1.0
2024-06-14,40.48,40.625,39.69,40.17,198485,39.3852384540006,39.5263170008344,38.6166036126306,39.083622250425,204002.13672399,0.3,1.0
2024-06-17,40.11,40.585,39.555,40.51,206186,39.0252449207007,39.4873987810182,38.4852546207509,39.4144271188628,211917.195569301,0.0,1.0
2024-06-18,39.89,40.69,39.71,40.25,309160,38.8111947117116,39.5895591080357,38.6360627225387,39.1614586900574,317753.485601375,0.0,1.0
2024-06-20,41.34,41.35,39.82,40.0,225604,40.2219801800491,40.2317097350031,38.7430878270332,38.9182198162062,231874.94296032,0.0,1.0
2024-06-21,41.41,41.62,40.67,41.35,415547,40.2900870647274,40.4944077187625,39.5700999981276,40.2317097350031,427097.644201043,0.0,1.0
2024-06-24,40.87,41.93,40.82,41.26,165365,39.7646910972086,40.7960239223381,39.7160433224384,40.1441437404167,169961.525250587,0.0,1.0
2024-06-25,41.01,41.25,40.41,41.03,158631,39.9009048665654,40.1344141854626,39.3171315693223,39.9203639764735,163040.34536949,0.0,1.0
2024-06-26,41.08,41.26,40.54,40.75,189848,39.9690117512437,40.1441437404167,39.4436157837249,39.64793643776,195125.06059791,0.0,1.0
2024-06-27,41.0,41.36,40.87,41.1,133829,39.8911753116113,40.2414392899572,39.7646910972086,39.9884708611518,137548.943021563,0.0,1.0
2024-06-28,41.17,41.49,40.67,41.3,457044,40.0565777458302,40.3679235043598,39.5700999981276,40.1830619602329,469748.104778091,0.0,1.0
2024-07-01,40.49,41.17,40.08,41.14,160289,39.3949680089547,40.0565777458302,38.9960562558386,40.027389080968,164744.431535641,0.0,1.0
2024-07-02,40.43,40.57,40.17,40.52,99264,39.3365906792304,39.4728044485871,39.083622250425,39.4241566738168,102023.165981158,0.0,1.0
2024-07-03,40.3,40.74,40.06,40.38,83283,39.2101064648277,39.638206882806,38.9765971459305,39.2879429044601,85597.9542674967,0.0,1.0
2024-07-05,40.27,40.585,39.8701,40.17,111695,39.1809177999655,39.4873987810182,38.791832897353,39.083622250425,114799.701042326,0.0,1.0
2024-07-08,40.49,40.82,40.36,40.51,125557,39.3949680089547,39.7160433224384,39.268483794552,39.4144271188628,129047.012523133,0.0,1.0
2024-07-09,40.08,40.44,40.0,40.39,222470,38.9960562558386,39.3463202341844,38.9182198162062,39.2976724594142,228653.829543724,0.0,1.0
2024-07-10,40.18,40.27,39.86,40.27,250940,39.0933518053791,39.1809177999655,38.7820060468494,39.1809177999655,257915.188500482,0.0,1.0
2024-07-11,41.91,42.03,40.89,40.89,256307,40.77656481243,40.8933194718786,39.7841502071167,39.7841502071167,263431.370921308,0.0,1.0
2024-07-12,42.22,42.7,42.01,42.25,180642,41.0781810160056,41.5451996538001,40.8738603619705,41.1073696808678,185663.16841119,0.0,1.0
2024-07-15,43.12,43.22,42.46,42.46,187137,41.9538409618702,42.0511365114108,41.3116903349028,41.3116903349028,192338.704990893,0.0,1.0
2024-07-16,44.16,44.4,43.21,43.49,295629,42.9657146770916,43.1992239959888,42.0414069564567,42.3138344951701,303846.374676054,0.0,1.0
2024-07-17,44.44,44.82,43.95,43.95,241124,43.238142215805,43.607865304059,42.7613940230565,42.7613940230565,247826.340607278,0.0,1.0
2024-07-18,43.64,44.82,43.58,44.46,149635,42.4597778194809,43.607865304059,42.4014004897566,43.2576013257131,153794.2903932,0.0,1.0
2024-07-19,43.86,44.08,43.39,43.74,196309,42.67382802847,42.8878782374592,42.2165389456296,42.5570733690214,201765.652105448,0.0,1.0
2024-07-22,44.08,44.2,43.343,43.76,149761,42.8878782374592,43.0046328969078,42.1708100373456,42.5765324789295,153923.792719457,0.0,1.0
2024-07-23,44.54,44.9,43.8,43.8,290177,43.3354377653456,43.6857017436914,42.6154506987457,42.6154506987457,298242.829574816,0.0,1.0
2024-07-24,45.05,45.34,44.315,44.37,155016,43.8316450680022,44.1138021616697,43.1165227788794,43.1700353311267,159324.861961388,0.0,1.0
2024-07-25,45.64,46.34,44.78,45.06,263561,44.4056888102912,45.0867576570748,43.5689470842428,43.8413746229562,270887.004847276,0.0,1.0
2024-07-26,45.95,46.53,45.52,46.26,250621,44.7073050138668,45.2716192012018,44.2889341508426,45.0089212174424,257587.321499878,0.0,1.0
2024-07-29,46.15,46.39,45.4795,46.02,151430,44.9018961129479,45.1354054318451,44.2495294532787,44.7754118985452,155639.184644249,0.0,1.0
2024-07-30,46.82,47.52,46.17,46.43,181881,45.5537762948693,46.2348451416529,44.921355222856,45.1743236516613,186936.607952722,0.0,1.0
2024-07-31,46.84,47.62,46.225,46.86,193323,45.5732354047774,46.3321406911934,44.9748677751032,45.5926945146855,198696.652532393,0.0,1.0
2024-08-01,45.6,47.03,45.13,46.93,215659,44.366770590475,45.7580969489044,43.9094815076346,45.6608013993639,221653.509352138,0.0,1.0
2024-08-02,45.05,45.37,44.39,44.39,182405,43.8316450680022,44.1429908265318,43.1894944410348,43.1894944410348,187475.173182555,0.0,1.0
2024-08-05,43.01,43.73,42.81,43.31,275284,41.8468158573757,42.5473438140674,41.6522247582946,42.1387025059972,282935.860170426,0.0,1.0
2024-08-06,43.61,44.44,42.47,42.88,231662,42.4305891546188,43.238142215805,41.3214198898569,41.720331642973,238101.332583082,0.0,1.0
2024-08-07,43.07,43.76,42.75,43.6,270541,41.9051931871,42.5765324789295,41.5938474285703,42.4208595996647,278061.022603446,0.0,1.0
2024-08-08,46.92,47.81,43.87,47.34,467494,45.6510718444098,46.5170022353204,42.6835575834241,46.05971315248,480488.575487544,0.0,1.0
2024-08-09,46.87,47.4,45.91,46.82,218802,45.6024240696396,46.1180904822043,44.6683867940506,45.5537762948693,224883.872934894,0.0,1.0
2024-08-12,46.42,47.32,46.32,46.9,228266,45.1645940967072,46.0402540425719,45.0672985471667,45.6316127345017,234610.93655157,0.0,1.0
2024-08-13,46.75,46.8,46.21,46.61,162400,45.4856694101909,45.5343171849612,44.9602734426722,45.3494556408342,166914.109398575,0.0,1.0
2024-08-14,46.75,47.05,46.33,46.64,152124,45.4856694101909,45.7775560588125,45.0770281021208,45.3786443056964,156352.475234906,0.0,1.0
2024-08-15,47.26,47.54,46.81,47.17,182673,45.9818767128476,46.254304251561,45.5440467399153,45.8943107182611,187750.622574912,0.0,1.0
2024-08-16,46.98,47.67,46.77,47.24,142921,45.7094491741341,46.3807884659637,45.505128520099,45.9624176029395,146893.666436907,0.0,1.0
2024-08-19,47.19,47.7199,46.89,47.18,147673,45.9137698281692,46.4293389451844,45.6218831795477,45.9040402732152,151777.754170047,0.0,1.0
2024-08-20,47.34,47.4,46.7,47.05,130520,46.05971315248,46.1180904822043,45.4370216354207,45.7775560588125,134147.965262943,0.0,1.0
2024-08-21,46.33,47.3797,46.18,47.35,253975,45.0770281021208,46.0983394856476,44.93108477781,46.069442707434,261034.550089304,0.0,1.0
2024-08-22,46.57,47.22,46.33,46.35,188079,45.310537421018,45.9429584930314,45.0770281021208,45.0964872120289,193306.889049104,0.0,1.0
2024-08-23,47.15,47.55,46.55,46.77,169110,45.874851608353,46.2640338065151,45.2910783111099,45.505128520099,173810.622169907,0.0,1.0
2024-08-26,47.6,48.125,47.36,47.53,178219,46.3126815812853,46.823483216373,46.0791722623881,46.244574696607,183172.818121333,0.0,1.0
2024-08-27,47.69,48.15,47.42,47.57,131560,46.4002475758718,46.8478071037582,46.1375495921124,46.2834929164232,135216.873352687,0.0,1.0
2024-08-28,47.61,47.815,47.19,47.56,136774,46.3224111362394,46.5218670127974,45.9137698281692,46.2737633614691,140575.802948772,0.0,1.0
2024-08-29,47.81,48.19,47.65,47.95,176384,46.5170022353204,46.8867253235744,46.3613293560556,46.6532160046771,181286.812020678,0.0,1.0
2024-08-30,48.52,48.52,47.8501,47.89,217398,47.2078006370581,47.2078006370581,46.5560177506862,46.5948386749528,223440.847013739,0.0,1.0
2024-09-03,47.89,48.63,47.75,48.42,186505,46.5948386749528,47.3148257415526,46.4586249055961,47.1105050875176,191689.137767125,0.0,1.0
2024-09-04,47.2,48.0,47.03,47.66,198109,45.9234993831233,46.7018637794474,45.7580969489044,46.3710589110096,203615.685337698,0.0,1.0
2024-09-05,46.89,47.67,46.8,47.19,437710,45.6218831795477,46.3807884659637,45.5343171849612,45.9137698281692,449876.692271243,0.0,1.0
2024-09-06,46.67,47.38,46.66,46.84,248417,45.4078329705585,46.0986313722962,45.3981034156045,45.5732354047774,255322.058586611,0.0,1.0
2024-09-09,45.82,46.5,45.53,46.45,250382,44.5808207994642,45.2424305363397,44.2986637057967,45.1937827615694,257341.678198484,0.0,1.0
2024-09-10,45.72,46.335,45.56,46.02,166924,44.4835252499236,45.0818928795978,44.3278523706588,44.7754118985452,171563.859588963,0.0,1.0
2024-09-11,45.42,45.5,44.57,45.37,175647,44.1916386013021,44.2694750409345,43.3646264302077,44.1429908265318,180529.326191696,0.0,1.0
2024-09-12,46.02,46.09,45.16,45.49,166745,44.7754118985452,44.8435187832235,43.9386701724967,44.2597454859805,171379.884061978,0.0,1.0
2024-09-13,46.93,47.25,46.045,46.22,201750,45.9526880479854,46.2660240841106,45.0861180730767,45.2574737178326,206040.775897877,0.3,1.0
2024-09-16,47.47,47.7,47.16,47.23,257301,46.4814426089467,46.7066528849117,46.1778983239504,46.2464405818528,262773.222697891,0.0,1.0
2024-09-17,48.31,48.46,47.52,47.59,295614,47.3039497037753,47.450825970709,46.5304013645912,46.5989436224936,301901.055396654,0.0,1.0
2024-09-18,47.85,48.93,47.64,48.43,304579,46.8535291518454,47.9110382737679,46.6479023781382,47.4214507173223,311056.72110136,0.0,1.0
2024-09-19,48.42,48.62,47.87,48.62,181636,47.4116589661934,47.6074939887716,46.8731126541032,47.6074939887716,185498.995643057,0.0,1.0
2024-09-20,47.6,48.48,47.54,48.42,573664,46.6087353736225,47.4704094729668,46.5499848668491,47.4116589661934,585864.563393703,0.0,1.0
2024-09-23,47.03,47.85,46.98,47.81,185116,46.0506055592745,46.8535291518454,46.00164680363,46.8143621473297,189053.007539586,0.0,1.0
2024-09-24,47.21,47.46,46.99,47.19,181674,46.226857079595,46.4716508578178,46.0114385547589,46.2072735773371,185537.803818938,0.0,1.0
2024-09-25,46.62,47.21,46.58,47.21,306215,45.6491437629891,46.226857079595,45.6099767584735,46.226857079595,312727.515199843,0.0,1.0
2024-09-26,48.05,48.21,47.15,47.15,225350,47.0493641744236,47.2060321924862,46.1681065728215,46.1681065728215,230142.695655943,0.0,1.0
2024-09-27,48.09,48.87,47.855,48.25,181478,47.0885311789392,47.8522877669944,46.8584250274098,47.2451991970018,185337.635332812,0.0,1.0
2024-09-30,48.65,48.8189,47.96,48.11,202105,47.6368692421583,47.8022519187257,46.9612384142634,47.1081146811971,206403.325962034,0.0,1.0
2024-10-01,48.34,48.885,47.74,48.41,190638,47.3333249571621,47.8669753936878,46.7458198894273,47.4018672150644,194692.448255858,0.0,1.0
2024-10-02,47.55,48.625,47.435,48.35,134342,46.559776617978,47.6123898643361,46.4471714799955,47.343116708291,137199.156955006,0.0,1.0
2024-10-03,47.33,47.67,46.95,47.27,172850,46.3443580931419,46.6772776315249,45.9722715502432,46.2856075863684,176526.136872109,0.0,1.0
2024-10-04,48.26,48.28,47.45,47.8,161923,47.2549909481307,47.2745744503886,46.4618591066889,46.8045703962008,165366.743770567,0.0,1.0
2024-10-07,48.15,48.36,47.7639,48.21,186535,47.1472816857127,47.3529084594199,46.7692221746254,47.2060321924862,190502.186528428,0.0,1.0
2024-10-08,48.6,48.62,47.72,48.2,197560,47.5879104865138,47.6074939887716,46.7262363871695,47.1962404413573,201761.663873033,0.0,1.0
2024-10-09,48.71,49.19,48.425,48.45,248459,47.6956197489318,48.1656238031196,47.4165548417578,47.4410342195801,253743.172930907,0.0,1.0
2024-10-10,47.67,48.42,47.31,48.4,219863,46.6772776315249,47.4116589661934,46.3247745908841,47.3920754639355,224538.999312193,0.0,1.0
2024-10-11,48.35,48.47,47.74,47.74,108431,47.343116708291,47.4606177218379,46.7458198894273,46.7458198894273,110737.087342665,0.0,1.0
2024-10-14,48.58,48.71,48.184,48.36,89316,47.5683269842559,47.6956197489318,47.180573639551,47.3529084594199,91215.5536064177,0.0,1.0
2024-10-15,49.11,49.35,48.41,48.41,126574,48.0872897940883,48.3222918211822,47.4018672150644,47.4018672150644,129265.948790572,0.0,1.0
2024-10-16,49.13,49.605,49.085,49.32,102176,48.1068732963461,48.5719814749695,48.062810416266,48.2929165677955,104349.057338991,0.0,1.0
2024-10-17,49.07,49.13,48.3,49.13,122489,48.0481227895726,48.1068732963461,47.2941579526464,48.1068732963461,125094.069883296,0.0,1.0
2024-10-18,48.73,49.365,48.69,49.23,157779,47.7152032511896,48.3369794478756,47.676036246674,48.2047908076352,161134.610063896,0.0,1.0
2024-10-21,48.18,48.9699,48.115,48.59,170844,47.1766569390995,47.9501073607722,47.1130105567615,47.5781187353849,174477.473692673,0.0,1.0
2024-10-22,48.25,48.54,47.37,47.99,157765,47.2451991970018,47.5291599797403,46.3835250976576,46.9906136676501,161120.312314887,0.0,1.0
2024-10-23,47.75,48.43,47.58,47.9,156443,46.7556116405562,47.4214507173223,46.5891518713647,46.9024879074899,159770.196301321,0.0,1.0
2024-10-24,48.12,48.19,47.58,47.75,186126,47.117906432326,47.1864486902284,46.5891518713647,46.7556116405562,190084.488003808,0.0,1.0
2024-10-25,47.15,48.41,47.09,48.31,159714,46.1681065728215,47.4018672150644,46.109356066048,47.3039497037753,163110.7632305,0.0,1.0
2024-10-28,47.41,48.22,47.4,47.56,134215,46.4226921021732,47.2158239436151,46.4129003510443,46.5695683691069,137069.455946139,0.0,1.0
2024-10-29,47.62,47.63,47.29,47.32,173530,46.6283188758804,46.6381106270093,46.3051910886263,46.334566342013,177220.598966833,0.0,1.0
2024-10-30,47.29,48.225,47.2536,47.41,204053,46.3051910886263,47.2207198191796,46.269549114517,46.4226921021732,208392.755609861,0.0,1.0
2024-10-31,46.61,47.9,46.56,47.29,270973,45.6393520118602,46.9024879074899,45.5903932562157,46.3051910886263,276735.995872988,0.0,1.0
2024-11-01,46.59,47.275,46.46,46.75,282047,45.6197685096024,46.2905034619329,45.4924757449265,45.776436527665,288045.515339125,0.0,1.0
2024-11-04,47.66,48.44,46.17,46.28,346944,46.667485880396,47.4312424684512,45.2085149621881,45.3162242246061,354322.730870448,0.0,1.0
2024-11-05,48.92,49.06,47.55,47.55,282998,47.901246522639,48.0383310384437,46.559776617978,46.559776617978,289016.741003952,0.0,1.0
2024-11-06,51.09,51.45,50.005,50.5,468114,50.0260565176129,50.3785595582538,48.9636515201259,49.4483432010071,478069.748543538,0.0,1.0
2024-11-07,55.93,57.155,51.14,53.57,621235,54.7652640640065,55.9647535772982,50.0750152732575,52.4544107975832,634447.293258574,0.0,1.0
2024-11-08,55.575,56.29,54.45,55.57,387457,54.4176568989301,55.1177671046473,53.3160848969275,54.4127610233656,395697.3526992,0.0,1.0
2024-11-11,56.23,56.33,55.24,55.69,188752,55.0590165978738,55.156934109163,54.0896332361115,54.5302620369126,192766.337210786,0.0,1.0
2024-11-12,55.93,56.7,55.22,56.18,226188,54.7652640640065,55.5192289009327,54.0700497338537,55.0100578422293,230998.518060912,0.0,1.0
2024-11-13,55.29,56.64,55.25,56.36,246414,54.1385919917561,55.4604783941593,54.0994249872404,55.1863093625497,251654.680307804,0.0,1.0
2024-11-14,54.48,55.25,54.2,55.25,171841,53.3454601503142,54.0994249872404,53.0712911187047,54.0994249872404,175495.677675673,0.0,1.0
2024-11-15,54.48,54.97,53.25,54.67,203990,53.3454601503142,53.8252559556309,52.141074761458,53.5315034217635,208328.41573932,0.0,1.0
2024-11-18,53.92,54.72,53.91,54.57,272584,52.7971220870951,53.5804621774081,52.7873303359662,53.4335859104744,278381.258276812,0.0,1.0
2024-11-19,54.22,54.24,53.35,53.66,129747,53.0908746209625,53.1104581232203,52.2389922727471,52.5425365577434,132506.431476688,0.0,1.0
2024-11-20,54.48,54.51,53.64,54.18,243594,53.3454601503142,53.3748354037009,52.5229530554856,53.0517076164468,248774.705150272,0.0,1.0
2024-11-21,55.2,55.32,54.42,54.75,153468,54.0504662315959,54.1679672451428,53.2867096435407,53.6098374307948,156731.924636904,0.0,1.0
2024-11-22,55.51,56.39,55.32,55.47,181196,54.3540105165922,55.2156846159364,54.1679672451428,54.3148435120765,185049.637817059,0.0,1.0
2024-11-25,55.215,56.26,55.09,55.97,357300,54.0651538582893,55.0883918512606,53.9427569691779,54.8044310685221,364898.980065979,0.0,1.0
2024-11-26,54.82,55.45,54.695,55.07,380267,53.6783796886972,54.2952600098187,53.5559827995858,53.92317346692,388354.437315281,0.0,1.0
2024-11-27,54.59,55.69,54.585,55.1,137748,53.4531694127322,54.5302620369126,53.4482735371678,53.9525487203068,140677.595035344,0.0,1.0
2024-11-29,54.81,55.07,54.59,54.93,124019,53.6685879375683,53.92317346692,53.4531694127322,53.7860889511153,126656.609596425,0.0,1.0
2024-12-02,55.71,55.85,54.245,55.0,239747,54.5498455391704,54.6869300549752,53.1153539987848,53.8546312090176,244845.88797615,0.0,1.0
2024-12-03,54.72,55.68,54.471,55.52,230443,53.5804621774081,54.5204702857837,53.3366475742982,54.3638022677211,235344.012491868,0.0,1.0
2024-12-04,54.95,55.37,54.56,54.56,276981,53.8056724533731,54.2169260007874,53.4237941593455,53.4237941593455,282871.772733431,0.0,1.0
2024-12-05,54.82,55.36,54.41,54.83,190582,53.6783796886972,54.2071342496585,53.2769178924118,53.6881714398261,194635.257259822,0.0,1.0
2024-12-06,54.26,55.28,54.21,55.24,135682,53.1300416254781,54.1288002406272,53.0810828698336,54.0896332361115,138567.655788727,0.0,1.0
2024-12-09,53.69,54.705,53.55,54.31,166122,52.5719118111301,53.5657745507147,52.4348272953254,53.1790003811227,169655.047205487,0.0,1.0
2024-12-10,53.71,54.115,52.935,53.74,169124,52.591495313388,52.9880612341089,51.8326346008973,52.6208705667747,172720.893100136,0.0,1.0
2024-12-11,54.52,54.74,53.96,54.19,232880,53.3846271548299,53.6000456796659,52.8362890916108,53.0614993675757,237832.842087224,0.0,1.0
2024-12-12,54.58,54.86,54.15,54.25,103772,53.4433776616033,53.7175466932129,53.0223323630601,53.1202498743492,105979.00072602,0.0,1.0
2024-12-13,53.76,54.84,53.43,54.4,181759,52.6404540690325,53.697963190955,52.3173262817784,53.2671261412829,185624.611580779,0.0,1.0
2024-12-16,54.04,54.28,53.15,53.85,157530,52.9146231006421,53.149625127736,52.0431572501689,52.7285798291927,160880.314385093,0.0,1.0
2024-12-17,53.57,54.31,53.33,53.72,150710,52.4544107975832,53.1790003811227,52.2194087704893,52.6012870645169,153915.268082126,0.0,1.0
2024-12-18,50.89,53.58,50.76,53.37,230159,50.1239740289021,52.7734825794571,49.9959308647488,52.5666436219788,233676.434020301,0.3,1.0
2024-12-19,51.45,51.8,51.03,51.5,203283,50.6755445821775,51.0202761779746,50.2618666672209,50.7247919530056,206389.698151924,0.0,1.0
2024-12-20,51.22,52.03,51.02,51.02,531985,50.4490066763679,51.2468140837841,50.2520171930553,50.2520171930553,540115.128030143,0.0,1.0
2024-12-23,51.05,51.68,50.7,51.32,123334,50.2815656155522,50.902082487987,49.936834019755,50.5475014180242,125218.867450153,0.0,1.0
2024-12-24,51.67,51.78,50.805,50.9,53365,50.8922330138214,51.0005772296433,50.0402534984942,50.1338235030677,54180.5573603176,0.0,1.0
2024-12-26,51.84,52.07,51.27,51.55,99197,51.0596740746371,51.2862119804467,50.4982540471961,50.7740393238338,100712.990695614,0.0,1.0
2024-12-27,51.23,51.97,50.83,51.55,140965,50.4588561505335,51.1877172387903,50.0648771839083,50.7740393238338,143119.315437031,0.0,1.0
2024-12-30,50.82,51.235,50.3298,50.79,125771,50.0550277097426,50.4637808876164,49.5722064861433,50.0254792872457,127693.111210803,0.0,1.0
2024-12-31,51.11,51.68,50.53,50.93,191804,50.340662460546,50.902082487987,49.7693929589393,50.1633719255646,194735.268882945,0.0,1.0
2025-01-02,50.56,51.66,50.375,51.59,181831,49.7989413814362,50.8823835396557,49.616726109372,50.8134372204963,184609.855249394,0.0,1.0
2025-01-03,51.35,51.54,50.32,50.78,168229,50.5770498405211,50.7641898496681,49.562554001461,50.0156298130801,170799.980964469,0.0,1.0
2025-01-06,51.24,51.69,51.03,51.47,147404,50.4687056246992,50.9119319621526,50.2618666672209,50.6952435305087,149656.72026872,0.0,1.0
2025-01-07,50.4,51.41,50.225,51.21,220778,49.6413497947861,50.6361466855149,49.4689839968875,50.4391572022023,224152.067701606,0.0,1.0
2025-01-08,50.5,50.66,49.94,50.12,315536,49.7398445364424,49.8974361230925,49.188273983167,49.3655645181484,320358.218818424,0.0,1.0
2025-01-10,49.81,50.24,49.23,49.83,148602,49.0602308190138,49.483758208136,48.4889613174071,49.079929767345,150873.028855203,0.0,1.0
2025-01-13,50.79,50.8,49.4884,49.59,182838,50.0254792872457,50.0353287614114,48.7434717298471,48.8435423873699,185632.244854226,0.0,1.0
2025-01-14,51.07,51.14,50.33,50.96,140777,50.3012645638834,50.3702108830429,49.5724034756267,50.1929203480615,142928.44230326,0.0,1.0
2025-01-15,51.55,52.07,50.83,51.79,206549,50.7740393238338,51.2862119804467,50.0648771839083,51.0104267038089,209705.611209899,0.0,1.0
2025-01-16,52.08,52.2875,51.26,51.33,193959,51.2960614546123,51.5004380435492,50.4884045730304,50.5573508921899,196923.202942937,0.0,1.0
2025-01-17,52.85,52.88,52.04,52.53,147983,52.054470965366,52.0840193878629,51.2566635579498,51.7392877920657,150244.568909433,0.0,1.0
2025-01-21,54.04,54.53,53.03,53.3,320916,53.2265583910762,53.7091826251922,52.2317615003473,52.4976973028194,325820.439348706,0.0,1.0
2025-01-22,54.06,54.63,52.94,53.75,453195,53.2462573394074,53.8076773668485,52.1431162328566,52.9409236402728,460121.009892423,0.0,1.0
2025-01-23,54.98,55.12,53.6801,53.81,220928,54.1524089626456,54.2903016009645,52.8720758158551,53.0000204852666,224304.360095573,0.0,1.0
2025-01-24,54.57,55.03,54.09,54.76,106977,53.7485805218547,54.2016563334738,53.2758057619044,53.9357205310017,108611.889529368,0.0,1.0
2025-01-27,55.69,55.8,53.69,54.47,207430,54.8517216284055,54.9600658442274,52.8818267952791,53.6500857801984,210600.075203798,0.0,1.0
2025-01-28,56.44,56.6,55.62,55.76,166469,55.5904321908279,55.748023777478,54.7827753092461,54.9206679475649,169013.083541923,0.0,1.0
2025-01-29,58.29,64.48,56.24,56.24,1039265,57.4125849114698,63.5094094199962,55.3934427075153,55.3934427075153,1055147.69877393,0.0,1.0
2025-01-30,58.04,59.525,57.84,58.72,383786,57.166348057329,58.6289949709254,56.9693585740164,57.836112300592,389651.258073398,0.0,1.0
2025-01-31,58.79,59.07,57.68,57.68,349815,57.9050586197515,58.1808438963892,56.8117669873663,56.8117669873663,355161.091970383,0.0,1.0
2025-02-03,59.01,59.1564,57.55,58.09,299550,58.1217470513954,58.2659433531802,56.6837238232131,57.2155954281572,304127.91075205,0.0,1.0
2025-02-04,59.98,60.14,58.76,58.76,216667,59.0771460454617,59.2347376321118,57.8755101972546,57.8755101972546,219978.240824284,0.0,1.0
2025-02-05,61.66,62.38,59.67,60.26,317638,60.7318577052879,61.4410198452134,58.7718123463271,59.3529313220994,322492.342899214,0.0,1.0
2025-02-06,65.06,65.53,62.74,63.45,743134,64.0806789216028,64.5436042073875,61.7956009151762,62.494913580936,754491.039321696,0.0,1.0
2025-02-07,64.39,65.4,64.09,64.99,365843,63.4207641525055,64.4155610432343,63.1252799275365,64.0117326024434,371434.041907068,0.0,1.0
2025-02-10,63.49,64.8316,63.285,64.39,356875,62.5343114775986,63.8557169316598,62.3323972572031,63.4207641525055,362328.987313096,0.0,1.0
2025-02-11,63.1,63.79,62.45,63.41,294510,62.1501819851389,62.8297957025675,61.5099661643728,62.4555156842735,299010.88631476,0.0,1.0
2025-02-12,62.32,63.36,62.15,62.5,247239,61.3819230002196,62.4062683134454,61.2144819394039,61.559213535201,251017.461280007,0.0,1.0
2025-02-13,63.58,63.975,61.8704,62.81,281343,62.6229567450893,63.0120109746317,60.9390906417328,61.8645472343356,285642.659972338,0.0,1.0
2025-02-14,64.15,64.22,63.31,63.86,482963,63.1843767725303,63.2533230916897,62.3570209426172,62.898742021727,490343.943116483,0.0,1.0
2025-02-18,63.33,64.281,62.9924,64.15,221722,62.3767198909485,63.3134048841001,62.0442016431167,63.1843767725303,225110.494500971,0.0,1.0
2025-02-19,63.8,64.295,63.15,63.15,259616,62.8396451767332,63.327194147932,62.1994293559671,62.1994293559671,263583.614347535,0.0,1.0
2025-02-20,64.29,64.34,63.06,63.48,242793,63.3222694108492,63.3715167816773,62.1107840884764,62.5244620034329,246503.514722826,0.0,1.0
2025-02-21,64.01,64.9599,63.61,64.81,330542,63.0464841342115,63.9820856852049,62.6525051675862,63.834442067462,335593.54991088,0.0,1.0
2025-02-24,66.14,66.25,64.1416,64.31,417018,65.1444221314911,65.2527663473131,63.1761032142312,63.3419683591804,423391.130315468,0.0,1.0
2025-02-25,66.73,67.6,65.36,66.06,450833,65.7255411072634,66.5824453596734,64.3761631465718,65.065626338166,457722.912328756,0.0,1.0
2025-02-26,65.55,67.37,65.41,66.58,533403,64.5633031557188,66.3559074538638,64.4254105173999,65.5777989947789,541554.798794444,0.0,1.0
2025-02-27,64.14,66.06,63.665,65.59,372827,63.1745272983647,65.065626338166,62.7066772754971,64.6027010523813,378524.77577017,0.0,1.0
2025-02-28,64.3,64.42,63.63,64.1,274401,63.3321188850148,63.4503125750024,62.6722041159174,63.1351294017021,278594.567979547,0.0,1.0
2025-03-03,64.32,65.64,63.82,64.17,428600,63.351817833346,64.6519484232095,62.8593441250644,63.2040757208616,435150.133694972,0.0,1.0
2025-03-04,63.93,65.33,63.11,63.71,272563,62.9676883408864,64.3466147240749,62.1600314593045,62.7509999092425,276728.478512138,0.0,1.0
2025-03-05,64.06,64.99,63.755,64.14,144959,63.0957315050396,64.0117326024434,62.7953225429878,63.1745272983647,147174.354247059,0.0,1.0
2025-03-06,63.04,64.38,62.925,63.56,166095,62.0910851401451,63.4109146783398,61.9778161872404,62.603257796758,168633.367839632,0.0,1.0
2025-03-07,64.11,64.69,62.55,62.89,373516,63.1449788758678,63.7162483774744,61.6084609060292,61.9433430276606,379224.305499792,0.0,1.0
2025-03-10,62.04,64.23,61.88,63.45,277974,61.1061377235819,63.2631725658554,60.9485461369318,62.494913580936,282222.17280384,0.0,1.0
2025-03-11,60.7,62.64,60.62,61.96,321869,59.7863081853872,61.6971061735198,59.7075123920621,61.0273419302569,326788.00369171,0.0,1.0
2025-03-12,60.79,61.345,60.33,60.89,568275,59.8749534528779,60.4215992690705,59.4218776412588,59.9734481945342,576959.734543887,0.0,1.0
2025-03-13,59.49,60.87,58.96,60.71,223701,58.5945218113457,59.9537492462029,58.0724996805672,59.7961576595528,227119.738818709,0.0,1.0
2025-03-14,60.67,60.67,59.51,59.9,359064,59.7567597628903,59.7567597628903,58.614220759677,58.9983502521366,364551.440982387,0.0,1.0
2025-03-17,61.15,62.34,59.04,61.0,321803,60.2295345228406,61.4016219485509,58.1512954738923,60.0817924103562,326720.995038364,0.0,1.0
2025-03-18,60.81,61.55,60.33,60.61,227025,59.8946524012092,60.6235134894659,59.4218776412588,59.6976629178965,230494.538269017,0.0,1.0
2025-03-19,60.16,60.945,59.525,60.66,227685,59.5696197537433,60.3469161551178,58.9408513271537,60.0647130030264,229941.531549549,0.32,1.0
2025-03-20,60.29,60.55,59.48,59.8,188864,59.6983439985569,59.9557924881841,58.8962929347183,59.2131526142594,190735.785908488,0.0,1.0
2025-03-21,59.81,60.36,59.59,60.06,1156023,59.2230544792451,59.7676570534565,59.0052134495606,59.4706011038867,1167480.06731451,0.0,1.0
2025-03-24,61.14,61.215,60.27,60.51,298778,60.5400025223382,60.6142665097306,59.6785402685856,59.9161850282415,301739.11725986,0.0,1.0
2025-03-25,60.74,61.49,60.435,61.26,360869,60.1439279229117,60.8865677968364,59.841921040849,60.6588249021661,364445.486302366,0.0,1.0
2025-03-26,61.66,61.83,60.75,60.75,233698,61.0548995015926,61.2232312063489,60.1538297878974,60.1538297878974,236014.124953627,0.0,1.0
2025-03-27,60.85,61.995,60.595,61.67,192213,60.252848437754,61.3866119786123,60.0003508806196,61.0648013665783,194117.977046066,0.0,1.0
2025-03-28,59.53,61.06,59.32,61.06,228374,58.9458022596466,60.4607876024529,58.7378630949477,60.4607876024529,230637.36006367,0.0,1.0
2025-03-31,60.47,60.92,59.06,59.16,644873,59.8765775682988,60.3221614926536,58.4804146053205,58.5794332551771,651264.181983672,0.0,1.0
2025-04-01,60.66,60.805,59.42,60.19,258339,60.0647130030264,60.2082900453185,58.8368817448043,59.5993253487003,260899.336007989,0.0,1.0
2025-04-02,61.15,61.205,59.6767,60.0,304500,60.5499043873238,60.604364644745,59.0910626189862,59.4111899139727,307517.826632574,0.0,1.0
2025-04-03,59.05,59.985,58.682,58.96,279929,58.4705127403348,59.3963371164942,58.1061241088624,58.3813959554638,282703.309331461,0.0,1.0
2025-04-04,57.36,58.71,56.615,57.59,383900,56.7970975577579,58.1338493308223,56.0594086163261,57.0248404524281,387704.741032004,0.0,1.0
2025-04-07,57.87,59.785,54.65,55.43,487545,57.3020926720267,59.198299816781,54.1136921466435,54.8860376155251,492376.941824559,0.0,1.0
2025-04-08,56.51,59.7,55.6305,59.43,441291,55.9554390339766,59.1141339644028,55.0845700084876,58.84678360979,445664.529499229,0.0,1.0
2025-04-09,60.23,60.79,56.09,56.09,460851,59.6389328086429,60.19343724784,55.5395607045788,55.5395607045788,465418.383978485,0.0,1.0
2025-04-10,58.38,59.67,57.14,59.33,384661,57.8070877862954,59.0844283694458,56.5792565280733,58.7477649599333,388473.283120896,0.0,1.0
2025-04-11,58.1,58.65,57.4,58.65,182899,57.5298355666969,58.0744381409083,56.8367050177005,58.0744381409083,184711.668220923,0.0,1.0
2025-04-14,59.535,60.64,58.53,59.0,271597,58.9507531921394,60.0449092730551,57.9556157610804,58.4210034154065,274288.732873324,0.0,1.0
2025-04-15,59.72,60.325,59.08,59.24,228483,59.1339376943742,59.7330005260067,58.5002183352918,58.6586481750624,230747.440336586,0.0,1.0
2025-04-16,59.8,60.43,59.33,59.6,251987,59.2131526142594,59.8369701083562,58.7477649599333,59.0151153145462,254484.382856035,0.0,1.0
2025-04-17,60.44,61.57,59.8,59.8,410303,59.8468719733418,60.9657827167216,59.2131526142594,59.2131526142594,414369.414846717,0.0,1.0
2025-04-21,59.07,60.13,57.99,59.88,239684,58.4903164703061,59.5399141587863,57.4209150518546,59.2923675341448,242059.450767166,0.0,1.0
2025-04-22,58.25,60.1,58.105,59.74,369344,57.6783635414818,59.5102085638293,57.5347864991897,59.1537414243455,373004.479999283,0.0,1.0
2025-04-23,59.09,59.85,58.775,59.36,339494,58.5101202002774,59.2626619391878,58.1982114532291,58.7774705548903,342858.643792444,0.0,1.0
2025-04-24,58.69,59.39,58.39,58.84,198782,58.114045600851,58.8071761498473,57.8169896512811,58.2625735756359,200752.080833091,0.0,1.0
2025-04-25,59.1,59.18,57.7318,58.64,159534,58.5200220652631,58.5992369851484,57.1652488979248,58.0645362759226,161115.103297212,0.0,1.0
2025-04-28,59.38,59.5049,58.68,59.09,189455,58.7972742848616,58.9209485785326,58.1041437358653,58.5101202002774,191332.64316806,0.0,1.0
2025-04-29,60.47,60.67,58.795,58.99,171420,59.8765775682988,60.0746148680121,58.2180151832004,58.4111015504208,173118.90259887,0.0,1.0
2025-04-30,60.13,60.71,58.805,60.09,265655,59.5399141587863,60.1142223279547,58.2279170481861,59.5003066988437,268287.843133256,0.0,1.0
2025-05-01,60.01,61.13,59.63,59.63,175734,59.4210917789584,60.5301006573525,59.0448209095032,59.0448209095032,177475.657620521,0.0,1.0
2025-05-02,60.05,60.7399,59.5,59.91,177940,59.460699238901,60.1438289042618,58.9160966646896,59.3220731291017,179703.520758622,0.0,1.0
2025-05-05,60.65,61.435,59.735,59.9,389569,60.0548111380407,60.8321075394152,59.1487904918527,59.3121712641161,393429.925134402,0.0,1.0
2025-05-06,60.44,60.79,59.96,59.96,276169,59.8468719733418,60.19343724784,59.37158245403,59.37158245403,278906.044871236,0.0,1.0
2025-05-07,61.2,61.5595,60.04,60.47,362220,60.5994137122522,60.9553857584867,59.4507973739153,59.8765775682988,365809.875740069,0.0,1.0
2025-05-08,65.21,65.95,61.9,61.9,753881,64.5700615715026,65.3027995804417,61.2925442612485,61.2925442612485,761352.534185852,0.0,1.0
2025-05-09,64.81,65.94,64.01,65.0,489360,64.1739869720762,65.292897715456,63.3818377732232,64.3621224068037,494209.929855227,0.0,1.0
2025-05-12,66.01,66.795,65.15,65.15,457179,65.3622107703556,66.1395071717301,64.5106503815887,64.5106503815887,461709.991665201,0.0,1.0
2025-05-13,65.45,66.32,65.22,66.05,263274,64.8077063311586,65.6691685849111,64.5799634364883,65.4018182302983,265883.245612034,0.0,1.0
2025-05-14,65.0,65.505,64.25,65.33,263385,64.3621224068037,64.8621665885797,63.6194825328791,64.6888839513306,265995.345706472,0.0,1.0
2025-05-15,65.36,65.975,65.05,65.11,155158,64.7185895462876,65.3275542429058,64.4116317317321,64.471042921646,156695.733808397,0.0,1.0
2025-05-16,65.63,65.85,65.245,65.38,207605,64.9859399009005,65.203780930585,64.6047180989525,64.7383932762589,209662.523474731,0.0,1.0
2025-05-19,64.73,65.59,64.45,65.2,236664,64.0947720521909,64.9463324409578,63.8175198325923,64.560159706517,239009.520269857,0.0,1.0
2025-05-20,64.85,65.11,64.43,64.75,320377,64.2135944320188,64.471042921646,63.797716102621,64.1145757821622,323552.179780178,0.0,1.0
2025-05-21,63.96,64.535,63.5135,64.28,184133,63.3323284482949,63.9016856849705,62.8902101766851,63.6491881278361,185957.898099625,0.0,1.0
2025-05-22,63.59,64.02,63.4,63.75,139352,62.9659594438254,63.3917396382089,62.7778240090978,63.124389283596,140733.084324803,0.0,1.0
2025-05-23,63.495,63.725,62.6,62.91,152418,62.8718917264616,63.0996346211318,61.9856748102448,62.2926326248004,153928.578324084,0.0,1.0
2025-05-27,66.3,66.49,63.63,64.07,462237,65.6493648549398,65.8375002896674,63.005566903768,63.4412489631372,466818.120292812,0.0,1.0
2025-05-28,65.8,66.6499,65.24,66.11,199054,65.1542716056567,65.9958311107881,64.5997671664596,65.4612294202122,201026.776560001,0.0,1.0
2025-05-29,65.58,66.2499,65.1392,66.08,129051,64.9364305759722,65.5997565113617,64.4999563674042,65.4315238252553,130329.993578852,0.0,1.0
2025-05-30,66.06,66.24,65.425,65.62,213566,65.4117200952839,65.5899536650258,64.7829516686944,64.9760380359148,215682.601519253,0.0,1.0
2025-06-02,66.33,67.5769,65.14,65.88,455194,65.6790704498968,66.913733994959,64.500748516603,65.233486525542,459705.318805215,0.0,1.0
2025-06-03,63.41,66.165,61.953,66.04,617686,62.7877258740835,65.5156896776334,61.3450241456725,65.3919163653126,623807.738132572,0.0,1.0
2025-06-04,63.13,63.82,62.71,63.34,185294,62.5104736544849,63.1937023384956,62.0945953250871,62.7184128191838,187130.404492796,0.0,1.0
2025-06-05,63.1,63.65,62.5466,63.03,365344,62.480768059528,63.0253706337394,61.9327988512214,62.4114550046283,368964.83695649,0.0,1.0
2025-06-06,64.28,64.29,63.1856,63.78,166175,63.6491881278361,63.6590899928217,62.5655280238052,63.154094878553,167821.920659008,0.0,1.0
2025-06-09,64.6,64.64,63.49,64.32,158186,63.9660478073773,64.0056552673199,62.8669407939688,63.6887955877787,159753.743591791,0.0,1.0
2025-06-10,64.72,65.225,64.435,64.8,162646,64.0848701872052,64.5849143689811,63.8026670351138,64.1640851070905,164257.945584505,0.0,1.0
2025-06-11,64.61,65.3199,64.34,65.01,423982,63.9759496723629,64.6788830676951,63.7085993177501,64.3720242717894,428183.984142306,0.0,1.0
2025-06-12,65.06,65.14,64.02,64.37,192058,64.4215335967177,64.500748516603,63.3917396382089,63.738304912707,193961.440878158,0.0,1.0
2025-06-13,63.07,64.91,63.0,64.49,183351,62.451062464571,64.2730056219328,62.3817494096713,63.857127292535,185168.147884759,0.0,1.0
2025-06-16,64.11,64.18,63.09,63.69,156116,63.4808564230798,63.5501694779795,62.4708661945423,63.064978093682,157663.228317146,0.0,1.0
2025-06-17,63.9,64.62,63.62,63.62,132150,63.2729172583809,63.9858515373486,62.9956650387824,62.9956650387824,133459.707026255,0.0,1.0
2025-06-18,63.39,63.96,63.02,63.6,139722,63.0847818236533,63.6520373156786,62.7165633463738,63.2937706891363,140398.006047777,0.32,1.0
2025-06-20,62.29,63.6,61.425,63.6,449340,61.9900782425519,63.2937706891363,61.1292431537767,63.2937706891363,451514.006652555,0.0,1.0
2025-06-23,63.225,63.25,61.69,61.98,196696,62.9205762864881,62.9454559133313,61.3929671983148,61.6815708696961,197647.658905352,0.0,1.0
2025-06-24,64.16,64.21,63.19,63.79,117498,63.8510743304243,63.9008335841107,62.8857448089076,63.4828558531448,118066.481403084,0.0,1.0
2025-06-25,63.73,64.5,63.34,64.06,139996,63.423144748721,64.189437255492,63.0350225699669,63.7515558230515,140673.331720593,0.0,1.0
2025-06-26,63.63,64.0383,62.42,63.96,170684,63.3236262413482,63.7299603069516,62.1194523021366,63.6520373156786,171509.8070759,0.0,1.0
2025-06-27,64.38,65.96,63.45,63.98,515419,64.0700150466446,65.6424074631357,63.144492928077,63.6719410171532,517912.711521016,0.0,1.0
2025-06-30,65.31,65.365,64.285,64.5,186213,64.9955371652122,65.0502723442672,63.9754724646404,64.189437255492,187113.939824614,0.0,1.0
2025-07-01,65.95,66.835,64.9806,65.14,189392,65.6324556123984,66.5131944026482,64.667723201926,64.8263557026783,190308.320532205,0.0,1.0
2025-07-02,65.76,66.17,65.3,66.14,151180,65.44337044839,65.8513963286187,64.9855853144749,65.8215407764069,151911.44239492,0.0,1.0
2025-07-03,66.04,66.07,65.2025,65.98,149739,65.722022269034,65.7518778212459,64.8885547697864,65.6623111646103,150463.470517085,0.0,1.0
2025-07-07,65.6,66.9899,65.46,65.98,172897,65.2841408365934,66.6673485705688,65.1448149262715,65.6623111646103,173733.514061083,0.0,1.0
2025-07-08,64.18,65.86,64.17,65.26,250273,63.8709780318989,65.5428889557629,63.8610261811616,64.9457779115257,251483.876322951,0.0,1.0
2025-07-09,64.22,64.91,63.7136,64.55,133094,63.910785434848,64.5974631357207,63.4068237135119,64.2391965091785,133737.93831267,0.0,1.0
2025-07-10,63.765,64.4,63.765,64.39,195109,63.4579762263015,64.0899187481192,63.4579762263015,64.0799668973819,196052.980647112,0.0,1.0
2025-07-11,61.85,64.19,61.77,63.66,254837,61.5521968101114,63.8809298826362,61.4725820042131,63.35348179356,256069.957967947,0.0,1.0
2025-07-14,62.59,62.85,61.68,61.88,171928,62.2886337646705,62.5473818838399,61.3830153475775,61.5820523623232,172759.82582401,0.0,1.0
2025-07-15,61.29,62.55,60.8714,62.55,142720,60.9948931688234,62.2488263617213,60.5783086969606,62.2488263617213,143410.511037194,0.0,1.0
2025-07-16,62.68,62.915,60.99,61.32,320782,62.3782004213061,62.6120689136323,60.6963376467048,61.0247487210352,322334.014514666,0.0,1.0
2025-07-17,62.6,63.65,62.53,62.53,250620,62.2985856154078,63.3435299428228,62.2289226602468,62.2289226602468,251832.555185969,0.0,1.0
2025-07-18,61.78,63.2,61.76,62.93,182433,61.4825338549504,62.8956966596449,61.4626301534758,62.6269966897382,183315.65134563,0.0,1.0
2025-07-21,62.11,62.53,61.665,62.13,159012,61.8109449292808,62.2289226602468,61.3680875714716,61.8308486307554,159781.335349259,0.0,1.0
2025-07-22,62.33,62.98,62.05,62.05,146412,62.0298856455011,62.6767559434246,61.7512338248571,61.7512338248571,147120.373752646,0.0,1.0
2025-07-23,63.73,64.385,62.39,62.4,1036527,63.423144748721,64.0749909720133,62.0895967499248,62.0995486006621,1041541.94768673,0.0,1.0
2025-07-24,63.32,63.79,63.14,63.79,123039,63.0151188684923,63.4828558531448,62.8359855552212,63.4828558531448,123634.289990928,0.0,1.0
2025-07-25,62.1,63.435,62.06,63.16,119098,61.8009930785435,63.1295651519711,61.7611856755944,62.8558892566958,119674.22255821,0.0,1.0
2025-07-28,61.83,62.38,61.435,62.0,128355,61.5322931086368,62.0796448991875,61.139195004514,61.7014745711706,128976.009978833,0.0,1.0
2025-07-29,62.27,62.48,61.745,62.21,159927,61.9701745410773,62.1791634065603,61.4477023773699,61.9104634366536,160700.762322347,0.0,1.0
2025-07-30,62.4,63.08,61.885,62.28,368969,62.0995486006621,62.7762744507975,61.5870282876919,61.9801263918146,370754.153915936,0.0,1.0
2025-07-31,62.46,62.84,61.9557,62.03,245117,62.1592597050858,62.5374300331026,61.6573878724045,61.7313301233825,246302.930450559,0.0,1.0
2025-08-01,60.77,61.9,60.54,61.9,201135,60.4773969304845,61.6019560637978,60.2485043635269,61.6019560637978,202108.135772604,0.0,1.0
2025-08-04,61.59,62.0125,60.965,61.18,146669,61.2934486909419,61.7139143845923,60.6714580198616,60.8854228107132,147378.617175688,0.0,1.0
2025-08-05,61.88,62.265,61.3,61.89,190118,61.5820523623232,61.9651986157087,61.0048450195606,61.5920042130605,191037.833081343,0.0,1.0
2025-08-06,62.66,63.03,61.19,61.77,507976,62.3582967198315,62.7265151971111,60.8953746614505,61.4725820042131,510433.700635016,0.0,1.0
2025-08-07,63.385,65.252,62.1101,63.88,525530,63.0798058982847,64.9378164309359,61.8110444477882,63.5724225097803,528072.630783187,0.0,1.0
2025-08-08,64.53,64.915,63.39,63.39,341533,64.2192928077039,64.6024390610894,63.0847818236533,63.0847818236533,343185.412458421,0.0,1.0
2025-08-11,62.87,64.5599,62.645,64.38,804365,62.5672855853145,64.2490488414084,62.3433689437256,64.0700150466446,808256.696401572,0.0,1.0
2025-08-12,61.84,63.48,61.78,63.12,265948,61.5422449593741,63.1743484802889,61.4825338549504,62.8160818537466,267234.715452071,0.0,1.0
2025-08-13,63.68,64.42,61.6,62.0,337056,63.3733854950346,64.1098224495938,61.3034005416792,61.7014745711706,338686.751738736,0.0,1.0
2025-08-14,62.93,63.57,62.725,63.57,191449,62.6269966897382,63.2639151369245,62.4229837496238,63.2639151369245,192375.272754763,0.0,1.0
2025-08-15,62.24,62.93,62.08,62.7,198127,61.9403189888655,62.6269966897382,61.7810893770689,62.3981041227806,199085.582400968,0.0,1.0
2025-08-18,62.35,62.695,62.14,62.28,152993,62.0497893469756,62.393128197412,61.8408004814926,61.9801263918146,153733.214091321,0.0,1.0
2025-08-19,62.54,63.135,61.99,62.43,393128,62.2388745109841,62.8310096298526,61.6915227204334,62.1294041528739,395030.040520109,0.0,1.0
2025-08-20,61.69,62.865,61.49,62.73,214834,61.3929671983148,62.5623096599458,61.1939301835691,62.4279596749925,215873.414575144,0.0,1.0
2025-08-21,61.66,61.985,61.14,61.61,216688,61.3631116461029,61.6865467950647,60.8456154077641,61.3133523924165,217736.384638645,0.0,1.0
2025-08-22,63.17,63.68,61.66,62.04,211117,62.8658411074331,63.3733854950346,61.3631116461029,61.7412819741198,212138.430904143,0.0,1.0
2025-08-25,63.38,63.52,62.29,62.99,210772,63.074829972916,63.214155883238,61.9900782425519,62.6867077941619,211791.761717569,0.0,1.0
2025-08-26,62.97,63.48,62.86,63.17,209635,62.6668040926873,63.1743484802889,62.5573337345772,62.8658411074331,210649.260659208,0.0,1.0
2025-08-27,64.01,64.03,62.82,62.82,129081,63.701796569365,63.7217002708396,62.5175263316281,62.5175263316281,129705.522527971,0.0,1.0
2025-08-28,63.67,64.02,63.29,63.97,151465,63.3634336442973,63.7117484201023,62.9852633162805,63.6619891664159,152197.821288177,0.0,1.0
2025-08-29,64.16,64.56,63.77,63.89,172846,63.8510743304243,64.2491483599158,63.4629521516702,63.5823743605176,173682.267311763,0.0,1.0
2025-09-02,64.53,64.54,63.315,63.7,157126,64.2192928077039,64.2292446584412,63.0101429431237,63.3932891965092,157886.210462655,0.0,1.0
2025-09-03,65.09,65.15,63.2201,64.24,198859,64.7765964489919,64.8363075534156,62.9156998796269,63.9306891363226,199821.123979437,0.0,1.0
2025-09-04,64.62,65.25,64.185,65.25,154150,64.3088594643395,64.9358260607885,63.8759539572675,64.9358260607885,154895.811914121,0.0,1.0
2025-09-05,64.81,65.8081,64.52,65.16,165836,64.4979446283479,65.4912388504364,64.2093409569666,64.8462594041529,166638.351375869,0.0,1.0
2025-09-08,65.18,65.34,64.3,64.83,538777,64.8661631056275,65.025392717424,63.9904002407463,64.5178483298225,541383.722709404,0.0,1.0
2025-09-09,65.31,65.64,64.035,65.08,162730,64.9955371652122,65.3239482395426,63.7266761962083,64.7666445982546,163517.323858482,0.0,1.0
2025-09-10,63.17,65.175,63.11,65.14,173447,62.8658411074331,64.8611871802588,62.8061300030093,64.8263557026783,174286.175083157,0.0,1.0
2025-09-11,65.74,65.85,63.46,63.46,197865,65.4234667469154,65.5329371050256,63.1544447788143,63.1544447788143,198822.314786816,0.0,1.0
2025-09-12,64.67,65.6,64.58,65.52,146809,64.3586187180259,65.2841408365934,64.2690520613903,65.2045260306952,147519.294526761,0.0,1.0
2025-09-15,64.77,65.7085,64.54,64.89,192164,64.4581372253987,65.392118417093,64.2292446584412,64.5775594342462,193093.732083459,0.0,1.0
2025-09-16,64.84,65.26,64.49,64.63,154581,64.5278001805598,64.9457779115257,64.1794854047547,64.3188113150767,155328.897187783,0.0,1.0
2025-09-17,65.725,66.565,64.805,65.01,220321,65.4085389708095,66.2444944327415,64.4929687029793,64.6969816430936,221386.961899002,0.0,1.0
2025-09-18,67.01,67.25,65.645,65.68,194575,66.6873517905507,66.9261962082456,65.3289241649112,65.3637556424917,195516.397036589,0.0,1.0
2025-09-19,66.14,66.99,65.855,66.82,1215689,66.14,66.99,65.855,66.82,1215689,0.32,1.0
2025-09-22,66.21,66.31,65.415,65.85,223869,66.21,66.31,65.415,65.85,223869,0.0,1.0
2025-09-23,65.78,66.67,65.48,66.34,254757,65.78,66.67,65.48,66.34,254757,0.0,1.0
2025-09-24,65.59,66.545,65.22,65.98,150830,65.59,66.545,65.22,65.98,150830,0.0,1.0
2025-09-25,64.89,65.795,64.45,65.51,133984,64.89,65.795,64.45,65.51,133984,0.0,1.0
2025-09-26,65.16,65.43,64.2602,64.83,164036,65.16,65.43,64.2602,64.83,164036,0.0,1.0
2025-09-29,64.78,65.6629,64.58,65.34,169370,64.78,65.6629,64.58,65.34,169370,0.0,1.0
2025-09-30,64.38,64.9499,63.825,64.51,153004,64.38,64.9499,63.825,64.51,153004,0.0,1.0
2025-10-01,65.3,65.45,63.51,63.95,225808,65.3,65.45,63.51,63.95,225808,0.0,1.0
2025-10-02,64.34,65.11,64.09,65.11,165934,64.34,65.11,64.09,65.11,165934,0.0,1.0
2025-10-03,64.87,65.24,63.97,64.4,178853,64.87,65.24,63.97,64.4,178853,0.0,1.0
2025-10-06,63.79,65.02,63.66,64.87,243865,63.79,65.02,63.66,64.87,243865,0.0,1.0
2025-10-07,63.81,64.56,63.26,63.65,174274,63.81,64.56,63.26,63.65,174274,0.0,1.0
2025-10-08,64.64,64.78,63.5,63.81,137589,64.64,64.78,63.5,63.81,137589,0.0,1.0
2025-10-09,64.65,65.035,63.9,64.7,126313,64.65,65.035,63.9,64.7,126313,0.0,1.0
2025-10-10,62.99,64.91,62.8434,64.65,138786,62.99,64.91,62.8434,64.65,138786,0.0,1.0
2025-10-13,63.68,63.81,62.905,63.46,239175,63.68,63.81,62.905,63.46,239175,0.0,1.0
2025-10-14,65.1,65.235,63.12,63.12,235626,65.1,65.235,63.12,63.12,235626,0.0,1.0
2025-10-15,64.92,66.01,64.1825,65.21,273907,64.92,66.01,64.1825,65.21,273907,0.0,1.0
2025-10-16,64.24,65.035,64.035,64.84,123266,64.24,65.035,64.035,64.84,123266,0.0,1.0
2025-10-17,64.75,65.05,63.7015,64.28,157944,64.75,65.05,63.7015,64.28,157944,0.0,1.0
2025-10-20,65.58,65.725,64.85,64.85,84628,65.58,65.725,64.85,64.85,84628,0.0,1.0
2025-10-21,65.95,66.07,65.355,65.8,108589,65.95,66.07,65.355,65.8,108589,0.0,1.0
2025-10-22,66.48,66.75,65.79,65.91,125550,66.48,66.75,65.79,65.91,125550,0.0,1.0
2025-10-23,66.76,67.08,65.9229,66.4,115813,66.76,67.08,65.9229,66.4,115813,0.0,1.0
2025-10-24,67.42,68.28,66.91,66.98,134507,67.42,68.28,66.91,66.98,134507,0.0,1.0
2025-10-27,67.62,67.9099,66.92,67.5,140660,67.62,67.9099,66.92,67.5,140660,0.0,1.0
2025-10-28,68.75,69.08,67.08,67.35,228565,68.75,69.08,67.08,67.35,228565,0.0,1.0
2025-10-29,78.68,79.2,78.28,78.82,2692252,78.68,79.2,78.28,78.82,2692252,0.0,1.0
2025-10-30,78.63,78.68,77.81,78.5,1642650,78.63,78.68,77.81,78.5,1642650,0.0,1.0
2025-10-31,78.27,78.68,78.12,78.26,910352,78.27,78.68,78.12,78.26,910352,0.0,1.0
2025-11-03,78.31,79.13,78.15,78.17,834521,78.31,79.13,78.15,78.17,834521,0.0,1.0
2025-11-04,78.15,78.8,78.14,78.3,842106,78.15,78.8,78.14,78.3,842106,0.0,1.0
2025-11-05,78.3,78.4,78.045,78.2,1026708,78.3,78.4,78.045,78.2,1026708,0.0,1.0
2025-11-06,78.15,78.52,78.09,78.31,628256,78.15,78.52,78.09,78.31,628256,0.0,1.0
2025-11-07,78.3,78.35,78.18,78.26,564123,78.3,78.35,78.18,78.26,564123,0.0,1.0
2025-11-10,78.1,78.88,78.07,78.42,1449276,78.1,78.88,78.07,78.42,1449276,0.0,1.0
2025-11-11,78.47,78.68,78.11,78.28,389549,78.47,78.68,78.11,78.28,389549,0.0,1.0
2025-11-12,78.49,78.63,78.34,78.4,325565,78.49,78.63,78.34,78.4,325565,0.0,1.0
2025-11-13,78.49,78.58,78.25,78.46,230305,78.49,78.58,78.25,78.46,230305,0.0,1.0
2025-11-14,78.25,78.44,78.145,78.44,338106,78.25,78.44,78.145,78.44,338106,0.0,1.0
2025-11-17,78.23,78.38,78.16,78.27,356205,78.23,78.38,78.16,78.27,356205,0.0,1.0
2025-11-18,78.24,78.35,78.16,78.23,229064,78.24,78.35,78.16,78.23,229064,0.0,1.0
2025-11-19,78.08,78.345,77.96,78.25,336298,78.08,78.345,77.96,78.25,336298,0.0,1.0
2025-11-20,77.62,78.53,77.595,78.53,439837,77.62,78.53,77.595,78.53,439837,0.0,1.0
2025-11-21,77.84,78.01,77.63,77.76,464011,77.84,78.01,77.63,77.76,464011,0.0,1.0
2025-11-24,77.82,77.935,77.72,77.9,411055,77.82,77.935,77.72,77.9,411055,0.0,1.0
2025-11-25,78.22,78.29,77.85,77.85,1559049,78.22,78.29,77.85,77.85,1559049,0.0,1.0
2025-11-26,78.5,78.825,78.281,78.44,470762,78.5,78.825,78.281,78.44,470762,0.0,1.0