date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-11-30,32.88,33.0,32.88,32.88,3920800,3.65192357848156,3.66525176672419,3.65192357848156,3.65192357848156,35300821.9448015,0.0,1.0
1995-12-01,31.38,31.88,31.0,31.75,2612160,3.48532122544864,3.54085534312628,3.44311529601364,3.52641647253009,23518515.3671018,0.0,1.0
1995-12-04,30.88,31.0,30.5,30.88,784400,3.429787107771,3.44311529601364,3.387581178336,3.429787107771,7062325.22278677,0.0,1.0
1995-12-05,31.38,31.38,30.75,30.75,1535600,3.48532122544864,3.48532122544864,3.41534823717482,3.41534823717482,13825735.099581,0.0,1.0
1995-12-06,31.63,31.88,31.5,31.88,750800,3.51308828428746,3.54085534312628,3.49864941369127,3.54085534312628,6759808.4870835,0.0,1.0
1995-12-07,31.63,31.88,31.63,31.88,200960,3.51308828428746,3.54085534312628,3.51308828428746,3.54085534312628,1809338.19068234,0.0,1.0
1995-12-08,31.88,31.88,31.63,31.63,202960,3.54085534312628,3.54085534312628,3.51308828428746,3.51308828428746,1827345.13923611,0.0,1.0
1995-12-11,32.25,32.25,31.75,31.75,800400,3.58195059020773,3.58195059020773,3.52641647253009,3.52641647253009,7206380.81121689,0.0,1.0
1995-12-12,32.13,32.5,32.13,32.25,398400,3.5686224019651,3.60971764904655,3.5686224019651,3.58195059020773,3586984.15191005,0.0,1.0
1995-12-13,32.25,32.38,32.25,32.25,776560,3.58195059020773,3.59638946080392,3.58195059020773,3.58195059020773,6991737.98445601,0.0,1.0
1995-12-14,32.63,33.13,32.63,32.88,834400,3.62415651964274,3.67969063732038,3.62415651964274,3.65192357848156,7512498.93663089,0.0,1.0
1995-12-15,33.13,33.25,32.88,33.0,1085360,3.67969063732038,3.69301882556301,3.65192357848156,3.66525176672419,9772010.84115736,0.0,1.0
1995-12-18,32.88,33.25,32.75,33.25,708800,3.65192357848156,3.69301882556301,3.63748470788537,3.69301882556301,6381662.56745443,0.0,1.0
1995-12-19,33.5,33.63,33.0,33.0,886160,3.72078588440183,3.73522475499802,3.66525176672419,3.66525176672419,7978518.76520234,0.0,1.0
1995-12-20,34.0,34.63,34.0,34.63,1122800,3.77632000207947,3.8462929903533,3.77632000207947,3.8462929903533,10109100.9180839,0.0,1.0
1995-12-21,34.38,34.75,33.88,34.0,530560,3.81852593151448,3.85962117859593,3.76299181383684,3.77632000207947,4776883.31234286,0.0,1.0
1995-12-22,34.13,34.38,34.13,34.38,442160,3.79075887267566,3.81852593151448,3.79075887267566,3.81852593151448,3980976.18626644,0.0,1.0
1995-12-26,34.25,34.5,34.25,34.25,83760,3.80408706091829,3.83185411975711,3.80408706091829,3.80408706091829,754131.005431692,0.0,1.0
1995-12-27,34.13,34.38,34.13,34.25,209200,3.79075887267566,3.81852593151448,3.79075887267566,3.80408706091829,1883526.81872385,0.0,1.0
1995-12-28,34.38,34.38,33.88,34.13,266960,3.81852593151448,3.81852593151448,3.76299181383684,3.79075887267566,2403567.49295659,0.0,1.0
1995-12-29,34.25,34.38,34.13,34.38,137360,3.80408706091829,3.81852593151448,3.79075887267566,3.81852593151448,1236717.2266726,0.0,1.0
1996-01-02,34.56,35.0,34.48,34.56,589760,3.83851821387843,3.88738823743475,3.82963275505,3.83851821387843,5309888.98953432,0.0,1.0
1996-01-03,35.0,35.16,34.56,35.16,405360,3.88738823743475,3.90515915509159,3.83851821387843,3.90515915509159,3649648.33287716,0.0,1.0
1996-01-04,34.875,35.0,34.75,34.875,772560,3.87350470801534,3.88738823743475,3.85962117859593,3.87350470801534,6955724.08734847,0.0,1.0
1996-01-05,35.0,35.25,34.875,35.25,228400,3.88738823743475,3.91515529627357,3.87350470801534,3.91515529627357,2056393.52484,0.0,1.0
1996-01-08,34.56,35.08,34.48,34.48,479360,3.83851821387843,3.89627369626317,3.82963275505,3.82963275505,4315905.42936647,0.0,1.0
1996-01-09,35.32,35.56,35.32,35.56,983760,3.92293007274844,3.94958644923371,3.92293007274844,3.94958644923371,8857257.85462609,0.0,1.0
1996-01-10,34.875,35.125,34.75,34.75,330000,3.87350470801534,3.90127176685416,3.85962117859593,3.85962117859593,2971146.51137128,0.0,1.0
1996-01-11,35.5,35.875,35.5,35.875,223200,3.94292235511239,3.98457294337062,3.94292235511239,3.98457294337062,2009575.45860021,0.0,1.0
1996-01-12,35.0,35.625,35.0,35.5,146800,3.88738823743475,3.9568058845318,3.88738823743475,3.94292235511239,1321710.02384637,0.0,1.0
1996-01-15,34.24,35.08,34.16,35.08,166800,3.80297637856474,3.89627369626317,3.79409091973631,3.89627369626317,1501779.50938403,0.0,1.0
1996-01-16,35.32,35.32,34.48,34.48,371200,3.92293007274844,3.92293007274844,3.82963275505,3.82963275505,3342089.65157884,0.0,1.0
1996-01-17,34.375,35.125,34.25,35.125,123200,3.8179705903377,3.90127176685416,3.80408706091829,3.90127176685416,1109228.03091194,0.0,1.0
1996-01-18,35.5,35.5,34.75,34.75,305600,3.94292235511239,3.94292235511239,3.85962117859593,3.85962117859593,2751461.73901534,0.0,1.0
1996-01-19,35.25,35.5,35.125,35.5,690400,3.91515529627357,3.94292235511239,3.90127176685416,3.94292235511239,6215998.64075979,0.0,1.0
1996-01-22,36.08,36.4,36.0,36.4,94000,4.00734193161845,4.04288376693214,3.99845647279003,4.04288376693214,846326.58202697,0.0,1.0
1996-01-23,36.0,36.08,35.56,36.0,70000,3.99845647279003,4.00734193161845,3.94958644923371,3.99845647279003,630243.199381786,0.0,1.0
1996-01-24,36.125,36.625,36.0,36.625,200960,4.01234000220944,4.06787411988708,3.99845647279003,4.06787411988708,1809338.19068234,0.0,1.0
1996-01-25,36.0,36.125,35.875,36.0,109360,3.99845647279003,4.01234000220944,3.98457294337062,3.99845647279003,984619.946919888,0.0,1.0
1996-01-26,36.375,36.375,36.25,36.25,235360,4.04010706104826,4.04010706104826,4.02622353162885,4.02622353162885,2119057.7058071,0.0,1.0
1996-01-29,36.24,36.24,36.08,36.08,190400,4.02511284927529,4.02511284927529,4.00734193161845,4.00734193161845,1714261.50231846,0.0,1.0
1996-01-30,36.32,36.4,36.32,36.32,327360,4.03399830810372,4.04288376693214,4.03399830810372,4.03399830810372,2947377.33928031,0.0,1.0
1996-01-31,36.375,36.375,36.125,36.125,464400,4.04010706104826,4.04010706104826,4.01234000220944,4.01234000220944,4181213.45418431,0.0,1.0
1996-02-01,36.5,36.625,36.5,36.5,188960,4.05399059046767,4.06787411988708,4.05399059046767,4.05399059046767,1701296.49935975,0.0,1.0
1996-02-02,37.25,37.25,36.125,36.375,188000,4.13729176698413,4.13729176698413,4.01234000220944,4.04010706104826,1692653.16405394,0.0,1.0
1996-02-05,37.75,37.75,37.375,37.5,433760,4.19282588466177,4.19282588466177,4.15117529640354,4.16505882582295,3905347.00234062,0.0,1.0
1996-02-06,38.375,38.5,37.875,37.875,407760,4.26224353175881,4.27612706117822,4.20670941408117,4.20670941408117,3671256.67114168,0.0,1.0
1996-02-07,38.125,38.25,37.875,38.125,274000,4.23447647291999,4.2483600023394,4.20670941408117,4.23447647291999,2466951.95186585,0.0,1.0
1996-02-08,38.25,38.375,38.125,38.125,51760,4.2483600023394,4.26224353175881,4.23447647291999,4.23447647291999,466019.828571447,0.0,1.0
1996-02-09,38.375,38.625,38.25,38.25,273360,4.26224353175881,4.29001059059763,4.2483600023394,4.2483600023394,2461189.72832865,0.0,1.0
1996-02-12,37.625,38.0,37.5,38.0,70160,4.17894235524236,4.22059294350059,4.16505882582295,4.22059294350059,631683.755266087,0.0,1.0
1996-02-13,38.25,38.75,38.0,38.125,230960,4.2483600023394,4.30389412001704,4.22059294350059,4.23447647291999,2079442.41898882,0.0,1.0
1996-02-14,37.25,37.375,36.75,37.375,179360,4.13729176698413,4.15117529640354,4.08175764930649,4.15117529640354,1614863.14630167,0.0,1.0
1996-02-15,36.5,36.75,36.25,36.75,240960,4.05399059046767,4.08175764930649,4.02622353162885,4.08175764930649,2169477.16175764,0.0,1.0
1996-02-16,35.875,36.5,35.875,36.375,224560,3.98457294337062,4.05399059046767,3.98457294337062,4.04010706104826,2021820.18361677,0.0,1.0
1996-02-20,35.625,35.75,34.875,34.875,306560,3.9568058845318,3.97068941395121,3.87350470801534,3.87350470801534,2760105.07432115,0.0,1.0
1996-02-21,37.125,37.125,36.375,36.375,330960,4.12340823756472,4.12340823756472,4.04010706104826,4.04010706104826,2979789.84667708,0.0,1.0
1996-02-22,37.375,37.625,37.125,37.375,270560,4.15117529640354,4.17894235524236,4.12340823756472,4.15117529640354,2435980.00035337,0.0,1.0
1996-02-23,37.625,37.75,37.25,37.25,48000,4.17894235524236,4.19282588466177,4.13729176698413,4.13729176698413,432166.765290367,0.0,1.0
1996-02-26,37.125,37.375,37.0,37.375,30960,4.12340823756472,4.15117529640354,4.10952470814531,4.15117529640354,278747.563612287,0.0,1.0
1996-02-27,37.75,37.75,37.375,37.375,267360,4.19282588466177,4.19282588466177,4.15117529640354,4.15117529640354,2407168.88266735,0.0,1.0
1996-02-28,38.125,38.5,37.875,37.875,242560,4.23447647291999,4.27612706117822,4.20670941408117,4.20670941408117,2183882.72060066,0.0,1.0
1996-02-29,37.5,37.75,37.5,37.75,46800,4.16505882582295,4.19282588466177,4.16505882582295,4.19282588466177,421362.596158108,0.0,1.0
1996-03-01,37.32,37.48,37.24,37.4,70160,4.145066543459,4.16283746111584,4.13618108463057,4.15395200228742,631683.755266087,0.0,1.0
1996-03-04,38.24,38.24,37.32,37.32,193600,4.24724931998585,4.24724931998585,4.145066543459,4.145066543459,1743072.62000448,0.0,1.0
1996-03-05,38.4,38.48,38.32,38.4,163600,4.2650202376427,4.27390569647112,4.25613477881427,4.2650202376427,1472968.391698,0.0,1.0
1996-03-06,38.375,38.375,37.5,37.5,207200,4.26224353175881,4.26224353175881,4.16505882582295,4.16505882582295,1865519.87017009,0.0,1.0
1996-03-07,38.625,38.75,38.5,38.625,24000,4.29001059059763,4.30389412001704,4.27612706117822,4.29001059059763,216083.382645184,0.0,1.0
1996-03-08,38.125,38.375,38.0,38.375,44960,4.23447647291999,4.26224353175881,4.22059294350059,4.26224353175881,404796.203488645,0.0,1.0
1996-03-11,36.4,36.4,35.56,36.32,78560,4.04288376693214,4.04288376693214,3.94958644923371,4.03399830810372,707312.939191902,0.0,1.0
1996-03-12,36.32,36.4,36.24,36.4,593600,4.03399830810372,4.04288376693214,4.02511284927529,4.04288376693214,5344462.33075754,0.0,1.0
1996-03-13,36.625,36.625,35.875,36.5,27360,4.06787411988708,4.06787411988708,3.98457294337062,4.05399059046767,246335.05621551,0.0,1.0
1996-03-14,36.5,36.625,36.375,36.625,145760,4.05399059046767,4.06787411988708,4.04010706104826,4.06787411988708,1312346.41059842,0.0,1.0
1996-03-15,36.625,37.0,36.5,36.875,36800,4.06787411988708,4.10952470814531,4.05399059046767,4.0956411787259,331327.853389282,0.0,1.0
1996-03-18,37.56,37.56,37.4,37.4,118400,4.17172291994426,4.17172291994426,4.15395200228742,4.15395200228742,1066011.35438291,0.0,1.0
1996-03-19,37.48,38.08,37.48,37.56,65600,4.16283746111584,4.22947840232901,4.16283746111584,4.17172291994426,590627.912563503,0.0,1.0
1996-03-20,37.875,37.875,37.625,37.625,39200,4.20670941408117,4.20670941408117,4.17894235524236,4.17894235524236,352936.191653801,0.0,1.0
1996-03-21,37.75,38.125,37.75,37.875,188800,4.19282588466177,4.23447647291999,4.19282588466177,4.20670941408117,1699855.94347545,0.0,1.0
1996-03-22,38.25,38.25,37.875,37.875,64160,4.2483600023394,4.2483600023394,4.20670941408117,4.20670941408117,577662.909604792,0.0,1.0
1996-03-25,37.32,37.4,37.24,37.32,338000,4.145066543459,4.15395200228742,4.13618108463057,4.145066543459,3043174.30558634,0.0,1.0
1996-03-26,36.4,36.56,36.32,36.56,76400,4.04288376693214,4.06065468458898,4.03399830810372,4.06065468458898,687865.434753835,0.0,1.0
1996-03-27,37.5,37.625,37.375,37.5,54800,4.16505882582295,4.17894235524236,4.15117529640354,4.16505882582295,493390.390373169,0.0,1.0
1996-03-28,36.625,36.875,36.5,36.875,90560,4.06787411988708,4.0956411787259,4.05399059046767,4.0956411787259,815354.630514493,0.0,1.0
1996-03-29,36.125,36.375,36.125,36.125,54560,4.01234000220944,4.04010706104826,4.01234000220944,4.01234000220944,491229.556546718,0.0,1.0
1996-04-01,36.16,36.24,36.08,36.08,31760,4.01622739044687,4.02511284927529,4.00734193161845,4.00734193161845,285950.343033793,0.0,1.0
1996-04-02,36.25,36.375,36.125,36.125,25600,4.02622353162885,4.04010706104826,4.01234000220944,4.01234000220944,230488.941488196,0.0,1.0
1996-04-03,36.5,36.5,36.25,36.375,3150000,4.05399059046767,4.05399059046767,4.02622353162885,4.04010706104826,28360943.9721804,0.0,1.0
1996-04-04,36.5,36.625,36.5,36.5,96400,4.05399059046767,4.06787411988708,4.05399059046767,4.05399059046767,867934.920291488,0.0,1.0
1996-04-08,36.56,37.08,36.48,37.08,14400,4.06065468458898,4.11841016697373,4.05176922576056,4.11841016697373,129650.02958711,0.0,1.0
1996-04-09,36.875,37.125,36.75,37.125,314400,4.0956411787259,4.12340823756472,4.08175764930649,4.12340823756472,2830692.31265191,0.0,1.0
1996-04-10,37.75,37.75,36.875,36.875,170000,4.19282588466177,4.19282588466177,4.0956411787259,4.0956411787259,1530590.62707005,0.0,1.0
1996-04-11,39.0,39.125,38.75,38.875,98800,4.33166117885586,4.34554470827527,4.30389412001704,4.31777764943645,889543.258556008,0.0,1.0
1996-04-12,38.75,39.625,38.625,39.5,651760,4.30389412001704,4.40107882595291,4.29001059059763,4.3871952965335,5868104.39470105,0.0,1.0
1996-04-15,40.08,40.32,39.56,40.24,305600,4.45161487303956,4.47827124952483,4.39385939065482,4.46938579069641,2751461.73901534,0.0,1.0
1996-04-16,40.125,40.5,39.875,40.375,99360,4.45661294363055,4.49826353188878,4.42884588479173,4.48438000246937,894585.204151062,0.0,1.0
1996-04-17,39.625,39.75,39.625,39.75,18160,4.40107882595291,4.41496235537232,4.40107882595291,4.41496235537232,163503.092868189,0.0,1.0
1996-04-18,39.0,39.0,39.0,39.0,180960,4.33166117885586,4.33166117885586,4.33166117885586,4.33166117885586,1629268.70514469,0.0,1.0
1996-04-19,39.625,39.75,39.25,39.25,258800,4.40107882595291,4.41496235537232,4.35942823769468,4.35942823769468,2330099.14285723,0.0,1.0
1996-04-22,42.16,42.24,42.0,42.24,730960,4.68263680257854,4.69152226140697,4.6648658849217,4.69152226140697,6581179.55743016,0.0,1.0
1996-04-23,42.25,42.375,42.0,42.375,427360,4.69263294376052,4.70651647317993,4.6648658849217,4.70651647317993,3847724.76696857,0.0,1.0
1996-04-24,42.75,42.875,42.625,42.875,896800,4.74816706143816,4.76205059085757,4.73428353201875,4.76205059085757,8074315.73150837,0.0,1.0
1996-04-25,43.75,43.875,43.25,43.5,653760,4.85923529679344,4.87311882621285,4.8037011791158,4.83146823795462,5886111.34325481,0.0,1.0
1996-04-26,43.5,43.625,43.375,43.625,442960,4.83146823795462,4.84535176737403,4.81758470853521,4.84535176737403,3988178.96568794,0.0,1.0
1996-04-29,42.32,42.4,42.24,42.24,171360,4.70040772023539,4.70929317906381,4.69152226140697,4.69152226140697,1542835.35208661,0.0,1.0
1996-04-30,42.5,42.625,42.375,42.5,540960,4.72040000259934,4.73428353201875,4.70651647317993,4.72040000259934,4870519.44482244,0.0,1.0
1996-05-01,42.5,43.125,42.5,43.0,470960,4.72040000259934,4.78981764969639,4.72040000259934,4.77593412027698,4240276.24544066,0.0,1.0
1996-05-02,41.56,42.48,41.56,42.48,194800,4.61599586136538,4.71817863789223,4.61599586136538,4.71817863789223,1753876.78913674,0.0,1.0
1996-05-03,42.625,42.75,42.625,42.625,155360,4.73428353201875,4.74816706143816,4.73428353201875,4.73428353201875,1398779.76365649,0.0,1.0
1996-05-06,42.16,42.16,42.08,42.16,66560,4.68263680257854,4.68263680257854,4.67375134375012,4.68263680257854,599271.247869311,0.0,1.0
1996-05-07,42.24,42.4,42.24,42.32,213760,4.69152226140697,4.70929317906381,4.69152226140697,4.70040772023539,1924582.66142644,0.0,1.0
1996-05-08,42.25,42.25,42.125,42.25,440560,4.69263294376052,4.69263294376052,4.67874941434111,4.69263294376052,3966570.62742343,0.0,1.0
1996-05-09,42.375,42.625,42.375,42.5,412160,4.70651647317993,4.73428353201875,4.70651647317993,4.72040000259934,3710871.95795996,0.0,1.0
1996-05-10,42.625,42.625,42.125,42.5,674960,4.73428353201875,4.73428353201875,4.67874941434111,4.72040000259934,6076984.99792472,0.0,1.0
1996-05-13,45.08,45.08,44.48,44.56,2172160,5.00695604981596,5.00695604981596,4.94031510860279,4.94920056743121,19556986.6852734,0.0,1.0
1996-05-14,45.08,45.4,45.08,45.4,60800,5.00695604981596,5.04249788512965,5.00695604981596,5.04249788512965,547411.236034466,0.0,1.0
1996-05-15,45.125,45.125,44.75,44.875,30560,5.01195412040694,5.01195412040694,4.97030353214871,4.98418706156813,275146.173901534,0.0,1.0
1996-05-16,45.125,45.625,45.125,45.5,257360,5.01195412040694,5.06748823808458,5.01195412040694,5.05360470866517,2317134.13989852,0.0,1.0
1996-05-17,45.875,45.875,45.5,45.5,206400,5.0952552969234,5.0952552969234,5.05360470866517,5.05360470866517,1858317.09074858,0.0,1.0
1996-05-20,45.48,46.0,45.4,45.56,1873200,5.05138334395807,5.10913882634281,5.04249788512965,5.06026880278649,16865308.0154566,0.0,1.0
1996-05-21,45.16,45.32,45.16,45.32,47760,5.01584150864438,5.03361242630122,5.01584150864438,5.03361242630122,430005.931463916,0.0,1.0
1996-05-22,45.75,46.0,45.625,45.875,29200,5.08137176750399,5.10913882634281,5.06748823808458,5.0952552969234,262901.448884974,0.0,1.0
1996-05-23,45.25,45.5,45.25,45.5,27600,5.02583764982635,5.05360470866517,5.02583764982635,5.05360470866517,248495.890041962,0.0,1.0
1996-05-24,45.0,45.125,44.875,44.875,7200,4.99807059098753,5.01195412040694,4.98418706156813,4.98418706156813,64825.0147935552,0.0,1.0
1996-05-28,46.32,46.56,46.32,46.48,316000,5.1446806616565,5.17133703814177,5.1446806616565,5.16245157931335,2845097.87149492,0.0,1.0
1996-05-29,48.0,48.08,47.16,47.16,287760,5.33127529705337,5.34016075588179,5.23797797935494,5.23797797935494,2590839.75791576,0.0,1.0
1996-05-30,46.5,46.875,46.5,46.75,245760,5.16467294402045,5.20632353227868,5.16467294402045,5.19244000285927,2212693.83828668,0.0,1.0
1996-05-31,48.0,48.125,46.25,46.25,284800,5.33127529705337,5.34515882647278,5.13690588518163,5.13690588518163,2564189.47405618,0.0,1.0
1996-06-03,47.48,48.08,47.32,47.56,320000,5.27351981466863,5.34016075588179,5.25574889701178,5.28240527349705,2881111.76860245,0.0,1.0
1996-06-04,47.75,48.125,47.5,47.875,55760,5.30350823821455,5.34515882647278,5.27574117937573,5.31739176763396,502033.725678977,0.0,1.0
1996-06-05,47.75,47.875,47.625,47.625,24160,5.30350823821455,5.31739176763396,5.28962470879514,5.28962470879514,217523.938529485,0.0,1.0
1996-06-06,47.25,47.375,47.25,47.375,81360,5.24797412053691,5.26185764995632,5.24797412053691,5.26185764995632,732522.667167174,0.0,1.0
1996-06-07,47.125,47.5,47.125,47.5,28160,5.2340905911175,5.27574117937573,5.2340905911175,5.27574117937573,253537.835637016,0.0,1.0
1996-06-10,46.56,47.0,46.56,47.0,251600,5.17133703814177,5.22020706169809,5.17133703814177,5.22020706169809,2265274.12806368,0.0,1.0
1996-06-11,47.16,47.32,47.16,47.16,580160,5.23797797935494,5.25574889701178,5.23797797935494,5.23797797935494,5223455.63647624,0.0,1.0
1996-06-12,47.25,47.5,47.25,47.25,27600,5.24797412053691,5.27574117937573,5.24797412053691,5.24797412053691,248495.890041962,0.0,1.0
1996-06-13,47.75,47.875,47.75,47.75,150000,5.30350823821455,5.31739176763396,5.30350823821455,5.30350823821455,1350521.1415324,0.0,1.0
1996-06-14,48.125,48.125,47.75,47.75,60800,5.34515882647278,5.34515882647278,5.30350823821455,5.30350823821455,547411.236034466,0.0,1.0
1996-06-17,48.08,48.16,48.0,48.0,781360,5.34016075588179,5.34904621471021,5.33127529705337,5.33127529705337,7034954.66098504,0.0,1.0
1996-06-18,48.125,48.25,48.0,48.25,207200,5.34515882647278,5.35904235589219,5.33127529705337,5.35904235589219,1865519.87017009,0.0,1.0
1996-06-19,49.0,49.25,48.625,48.625,420000,5.4948788077317,5.52291390368951,5.45282616379497,5.45282616379497,3745305.53267934,0.473,1.0
1996-06-20,48.0,48.25,47.875,48.125,172960,5.38273842390044,5.41077351985825,5.36872087592153,5.39675597187934,1542352.48793385,0.0,1.0
1996-06-21,48.375,48.375,48.125,48.25,66560,5.42479106783716,5.42479106783716,5.39675597187934,5.41077351985825,593541.752988422,0.0,1.0
1996-06-24,48.48,48.48,48.32,48.32,29360,5.43656580813944,5.43656580813944,5.41862334672644,5.41862334672644,261814.691522537,0.0,1.0
1996-06-25,48.75,48.875,48.5,48.875,59600,5.46684371177388,5.48086125975279,5.43880861581607,5.48086125975279,531476.68987545,0.0,1.0
1996-06-26,49.375,49.5,49.125,49.125,90800,5.53693145166842,5.55094899964732,5.5088963557106,5.5088963557106,809699.386588772,0.0,1.0
1996-06-27,49.25,49.5,49.25,49.375,6800,5.52291390368951,5.55094899964732,5.52291390368951,5.53693145166842,60638.2800529037,0.0,1.0
1996-06-28,49.25,49.25,49.0,49.0,15760,5.52291390368951,5.52291390368951,5.4948788077317,5.4948788077317,140538.13141673,0.0,1.0
1996-07-01,50.56,51.0,50.16,50.16,36560,5.66981780650846,5.71915957539421,5.62496165297596,5.62496165297596,326019.929225612,0.0,1.0
1996-07-02,51.16,51.16,51.08,51.08,47200,5.73710203680722,5.73710203680722,5.72813080610071,5.72813080610071,420901.002720155,0.0,1.0
1996-07-03,50.875,51.0,50.25,50.375,24960,5.70514202741531,5.71915957539421,5.63505428752077,5.64907183549968,222578.157370658,0.0,1.0
1996-07-05,50.375,50.5,50.125,50.375,11760,5.64907183549968,5.66308938347858,5.62103673954186,5.64907183549968,104868.554915022,0.0,1.0
1996-07-08,48.48,49.0,48.32,48.32,250160,5.43656580813944,5.4948788077317,5.41862334672644,5.41862334672644,2230775.31441682,0.0,1.0
1996-07-09,49.0,49.16,48.56,48.56,289760,5.4948788077317,5.5128212691447,5.44553703884594,5.44553703884594,2583904.12178373,0.0,1.0
1996-07-10,48.75,49.0,48.5,48.5,32400,5.46684371177388,5.4948788077317,5.43880861581607,5.43880861581607,288923.569663835,0.0,1.0
1996-07-11,49.0,49.25,48.875,49.0,184160,5.4948788077317,5.52291390368951,5.48086125975279,5.4948788077317,1642227.30213864,0.0,1.0
1996-07-12,49.5,49.625,49.25,49.25,66800,5.55094899964732,5.56496654762623,5.52291390368951,5.52291390368951,595681.927578525,0.0,1.0
1996-07-15,46.48,47.32,46.48,47.32,97760,5.21228504047692,5.30648296289518,5.21228504047692,5.30648296289518,871764.449701745,0.0,1.0
1996-07-16,46.16,46.56,46.08,46.4,52000,5.17640011765092,5.22125627118342,5.16742888694442,5.20331380977042,463704.494522204,0.0,1.0
1996-07-17,46.75,49.125,46.75,49.125,24800,5.24256294411136,5.5088963557106,5.24256294411136,5.5088963557106,221151.37431059,0.0,1.0
1996-07-18,46.25,46.875,46.125,46.625,6000,5.18649275219573,5.25658049209027,5.17247520421683,5.22854539613246,53504.3647525621,0.0,1.0
1996-07-19,46.25,46.5,46.0,46.25,3600,5.18649275219573,5.21452784815355,5.15845765623792,5.18649275219573,32102.6188515373,0.0,1.0
1996-07-22,46.24,46.24,46.16,46.16,23600,5.18537134835742,5.18537134835742,5.17640011765092,5.17640011765092,210450.501360077,0.0,1.0
1996-07-23,45.32,45.56,45.24,45.24,119600,5.08220219523266,5.10911588735216,5.07323096452616,5.07323096452616,1066520.33740107,0.0,1.0
1996-07-24,46.375,46.375,46.25,46.375,72160,5.20051030017464,5.20051030017464,5.18649275219573,5.20051030017464,643479.160090813,0.0,1.0
1996-07-25,45.5,45.875,45.375,45.375,22560,5.10238746432229,5.14444010825901,5.08836991634338,5.08836991634338,201176.411469633,0.0,1.0
1996-07-26,43.75,44.125,43.5,44.125,10800,4.90614179261759,4.94819443655431,4.87810669665977,4.94819443655431,96307.8565546116,0.0,1.0
1996-07-29,42.32,42.4,42.32,42.32,6960,4.74578104373888,4.75475227444539,4.74578104373888,4.74578104373888,62065.0631129721,0.0,1.0
1996-07-30,43.16,43.16,43.16,43.16,170400,4.83997896615714,4.83997896615714,4.83997896615714,4.83997896615714,1519523.95897276,0.0,1.0
1996-07-31,42.5,42.625,42.5,42.5,12960,4.76596631282851,4.77998386080742,4.76596631282851,4.76596631282851,115569.427865534,0.0,1.0
1996-08-01,43.25,43.25,43.25,43.25,7600,4.85007160070196,4.85007160070196,4.85007160070196,4.85007160070196,67772.1953532452,0.0,1.0
1996-08-02,44.48,44.48,44.48,44.48,560,4.9880042728144,4.9880042728144,4.9880042728144,4.9880042728144,4993.74071023913,0.0,1.0
1996-08-05,44.4,44.56,44.16,44.16,10000,4.9790330421079,4.99697550352091,4.9521193499884,4.9521193499884,89173.9412542702,0.0,1.0
1996-08-06,44.0,44.24,44.0,44.24,6800,4.9341768885754,4.9610905806949,4.9341768885754,4.9610905806949,60638.2800529037,0.0,1.0
1996-08-07,44.625,44.875,44.25,44.25,19360,5.00426462846994,5.03229972442775,4.96221198453321,4.96221198453321,172640.750268267,0.0,1.0
1996-08-08,44.0,44.375,44.0,44.375,10400,4.9341768885754,4.97622953251212,4.9341768885754,4.97622953251212,92740.8989044409,0.0,1.0
1996-08-09,43.375,43.375,43.0,43.125,6160,4.86408914868086,4.86408914868086,4.82203650474414,4.83605405272305,54931.1478126304,0.0,1.0
1996-08-12,42.4,42.4,42.16,42.16,6160,4.75475227444539,4.75475227444539,4.72783858232588,4.72783858232588,54931.1478126303,0.0,1.0
1996-08-13,42.48,43.08,42.48,42.48,7200,4.76372350515189,4.83100773545064,4.76372350515189,4.76372350515189,64205.2377030744,0.0,1.0
1996-08-14,42.625,42.625,42.25,42.25,9200,4.77998386080742,4.77998386080742,4.7379312168707,4.7379312168707,82040.0259539285,0.0,1.0
1996-08-15,42.75,43.125,42.75,42.75,4000,4.79400140878633,4.83605405272305,4.79400140878633,4.79400140878633,35669.576501708,0.0,1.0
1996-08-16,43.375,43.375,43.125,43.125,4560,4.86408914868086,4.86408914868086,4.83605405272305,4.83605405272305,40663.3172119472,0.0,1.0
1996-08-19,44.0,44.08,44.0,44.08,29760,4.9341768885754,4.9431481192819,4.9341768885754,4.9431481192819,265381.649172708,0.0,1.0
1996-08-20,44.16,44.32,44.16,44.32,560,4.9521193499884,4.9700618114014,4.9521193499884,4.9700618114014,4993.74071023913,0.0,1.0
1996-08-21,44.0,44.125,44.0,44.125,4000,4.9341768885754,4.94819443655431,4.9341768885754,4.94819443655431,35669.576501708,0.0,1.0
1996-08-22,44.25,44.5,44.25,44.5,2800,4.96221198453321,4.99024708049103,4.96221198453321,4.99024708049103,24968.7035511957,0.0,1.0
1996-08-23,44.625,44.625,44.375,44.375,17360,5.00426462846994,5.00426462846994,4.97622953251212,4.97622953251212,154805.962017413,0.0,1.0
1996-08-26,44.24,44.48,44.24,44.48,1360,4.9610905806949,4.9880042728144,4.9610905806949,4.9880042728144,12127.6560105807,0.0,1.0
1996-08-27,44.48,44.48,44.24,44.24,17760,4.9880042728144,4.9880042728144,4.9610905806949,4.9610905806949,158372.919667584,0.0,1.0
1996-08-28,44.375,44.75,44.375,44.75,76400,4.97622953251212,5.01828217644884,4.97622953251212,5.01828217644884,681288.911182624,0.0,1.0
1996-08-29,44.75,44.75,44.375,44.375,960,5.01828217644884,5.01828217644884,4.97622953251212,4.97622953251212,8560.69836040994,0.0,1.0
1996-08-30,44.625,44.625,44.5,44.5,3200,5.00426462846994,5.00426462846994,4.99024708049103,4.99024708049103,28535.6612013664,0.0,1.0
1996-09-03,43.56,44.08,43.48,43.48,8400,4.88483511968965,4.9431481192819,4.87586388898314,4.87586388898314,74906.1106535868,0.0,1.0
1996-09-04,43.875,44.125,43.75,43.75,24160,4.92015934059649,4.94819443655431,4.90614179261759,4.90614179261759,215444.242070317,0.0,1.0
1996-09-05,44.0,44.0,43.875,43.875,2800,4.9341768885754,4.9341768885754,4.92015934059649,4.92015934059649,24968.7035511956,0.0,1.0
1996-09-06,43.625,43.625,43.25,43.25,560,4.89212424463868,4.89212424463868,4.85007160070196,4.85007160070196,4993.74071023912,0.0,1.0
1996-09-09,44.16,44.16,43.4,43.4,20400,4.9521193499884,4.9521193499884,4.86689265827664,4.86689265827664,181914.840158711,0.0,1.0
1996-09-10,44.25,44.25,43.625,43.625,7360,4.96221198453321,4.96221198453321,4.89212424463868,4.89212424463868,65632.0207631429,0.0,1.0
1996-09-11,43.75,43.75,43.75,43.75,16160,4.90614179261759,4.90614179261759,4.90614179261759,4.90614179261759,144105.0890669,0.0,1.0
1996-09-12,43.5,43.5,43.375,43.375,35600,4.87810669665977,4.87810669665977,4.86408914868086,4.86408914868086,317459.230865202,0.0,1.0
1996-09-13,43.375,43.875,43.25,43.75,140400,4.86408914868086,4.92015934059649,4.85007160070196,4.90614179261759,1252002.13520995,0.0,1.0
1996-09-16,46.0,46.0,45.48,45.56,80160,5.15845765623792,5.15845765623792,5.10014465664566,5.10911588735216,714818.313094229,0.0,1.0
1996-09-17,46.0,46.0,45.75,45.75,29360,5.15845765623792,5.15845765623792,5.1304225602801,5.1304225602801,261814.691522537,0.0,1.0
1996-09-18,45.875,46.0,45.75,46.0,12560,5.14444010825901,5.15845765623792,5.1304225602801,5.15845765623792,112002.470215363,0.0,1.0
1996-09-19,45.625,45.75,45.5,45.625,42400,5.1164050123012,5.1304225602801,5.10238746432229,5.1164050123012,378097.510918105,0.0,1.0
1996-09-20,46.0,46.0,45.875,46.0,50800,5.15845765623792,5.15845765623792,5.14444010825901,5.15845765623792,453003.621571692,0.0,1.0
1996-09-23,46.56,47.0,46.4,47.0,28960,5.22125627118342,5.27059804006918,5.20331380977042,5.27059804006918,258247.733872366,0.0,1.0
1996-09-24,46.875,47.0,46.625,47.0,1200,5.25658049209027,5.27059804006918,5.22854539613246,5.27059804006918,10700.8729505124,0.0,1.0
1996-09-25,46.75,47.0,46.75,46.75,59200,5.24256294411136,5.27059804006918,5.24256294411136,5.24256294411136,527909.732225279,0.0,1.0
1996-09-26,48.5,48.75,48.25,48.5,296160,5.43880861581607,5.46684371177388,5.41077351985825,5.43880861581607,2640975.44418646,0.0,1.0
1996-09-27,49.25,49.25,48.625,48.625,236160,5.52291390368951,5.52291390368951,5.45282616379497,5.45282616379497,2105931.79666084,0.0,1.0
1996-09-30,50.48,51.16,50.32,50.32,303360,5.66084657580196,5.73710203680722,5.64290411438896,5.64290411438896,2705180.68188954,0.0,1.0
1996-10-01,50.75,51.25,50.5,50.5,138560,5.6911244794364,5.74719467135203,5.66308938347858,5.66308938347858,1235594.13001917,0.0,1.0
1996-10-02,50.24,51.0,50.24,50.48,28560,5.63393288368246,5.71915957539421,5.63393288368246,5.66084657580196,254680.776222195,0.0,1.0
1996-10-03,50.375,50.5,50.25,50.25,221360,5.64907183549968,5.66308938347858,5.63505428752077,5.63505428752077,1973954.36360452,0.0,1.0
1996-10-04,50.375,51.0,50.375,50.75,126960,5.64907183549968,5.71915957539421,5.64907183549968,5.6911244794364,1132152.35816421,0.0,1.0
1996-10-07,48.32,49.16,48.24,49.16,293600,5.41862334672644,5.5128212691447,5.40965211601994,5.5128212691447,2618146.91522537,0.0,1.0
1996-10-08,49.0,49.08,48.4,48.4,66160,5.4948788077317,5.5038500384382,5.42759457743294,5.42759457743294,589974.795338251,0.0,1.0
1996-10-09,48.5,49.25,48.375,49.25,66160,5.43880861581607,5.52291390368951,5.42479106783716,5.52291390368951,589974.795338251,0.0,1.0
1996-10-10,49.0,49.125,48.625,48.75,260560,5.4948788077317,5.5088963557106,5.45282616379497,5.46684371177388,2323516.21332126,0.0,1.0
1996-10-11,48.375,49.125,48.375,49.125,151200,5.42479106783716,5.5088963557106,5.42479106783716,5.5088963557106,1348309.99176456,0.0,1.0
1996-10-14,48.24,48.24,47.56,47.56,51600,5.40965211601994,5.40965211601994,5.33339665501468,5.33339665501468,460137.536872034,0.0,1.0
1996-10-15,48.48,49.0,48.48,49.0,200960,5.43656580813944,5.4948788077317,5.43656580813944,5.4948788077317,1792039.52344581,0.0,1.0
1996-10-16,48.375,48.375,47.875,47.875,28160,5.42479106783716,5.42479106783716,5.36872087592153,5.36872087592153,251113.818572025,0.0,1.0
1996-10-17,48.75,49.0,48.75,49.0,75760,5.46684371177388,5.4948788077317,5.46684371177388,5.4948788077317,675581.778942351,0.0,1.0
1996-10-18,47.875,48.875,47.875,48.5,46960,5.36872087592153,5.48086125975279,5.36872087592153,5.43880861581607,418760.828130052,0.0,1.0
1996-10-21,48.4,48.56,48.32,48.48,80560,5.42759457743294,5.44553703884594,5.41862334672644,5.43656580813944,718385.2707444,0.0,1.0
1996-10-22,48.32,48.48,48.32,48.48,193760,5.41862334672644,5.43656580813944,5.41862334672644,5.43656580813944,1727834.28574274,0.0,1.0
1996-10-23,48.625,48.875,48.5,48.75,32400,5.45282616379497,5.48086125975279,5.43880861581607,5.46684371177388,288923.569663835,0.0,1.0
1996-10-24,48.5,48.75,48.5,48.75,134800,5.43880861581607,5.46684371177388,5.43880861581607,5.46684371177388,1202064.72810756,0.0,1.0
1996-10-25,48.625,48.625,48.5,48.625,122000,5.45282616379497,5.45282616379497,5.43880861581607,5.45282616379497,1087922.0833021,0.0,1.0
1996-10-28,47.08,47.24,46.56,47.16,3039760,5.27956927077568,5.29751173218868,5.22125627118342,5.28854050148218,27106737.966708,0.0,1.0
1996-10-29,47.32,47.32,46.56,47.0,572800,5.30648296289518,5.30648296289518,5.22125627118342,5.27059804006918,5107883.35504459,0.0,1.0
1996-10-30,47.125,47.375,46.875,47.25,642560,5.28461558804808,5.3126506840059,5.25658049209027,5.29863313602699,5729960.76923439,0.0,1.0
1996-10-31,47.5,47.5,46.875,47.0,307600,5.32666823198481,5.32666823198481,5.25658049209027,5.27059804006918,2742990.43298135,0.0,1.0
1996-11-01,47.875,48.125,47.75,47.875,364000,5.36872087592153,5.39675597187934,5.35470332794262,5.36872087592153,3245931.46165543,0.0,1.0
1996-11-04,47.24,47.32,47.16,47.24,277600,5.29751173218868,5.30648296289518,5.28854050148218,5.29751173218868,2475468.60921854,0.0,1.0
1996-11-05,47.375,47.5,47.25,47.375,709760,5.3126506840059,5.32666823198481,5.29863313602699,5.3126506840059,6329209.65446308,0.0,1.0
1996-11-06,48.625,48.625,48.125,48.25,464000,5.45282616379497,5.45282616379497,5.39675597187934,5.41077351985825,4137670.87419814,0.0,1.0
1996-11-07,49.375,49.375,48.625,48.625,283200,5.53693145166842,5.53693145166842,5.45282616379497,5.45282616379497,2525406.01632093,0.0,1.0
1996-11-08,49.125,49.375,48.875,49.25,158960,5.5088963557106,5.53693145166842,5.48086125975279,5.52291390368951,1417508.97017788,0.0,1.0
1996-11-11,48.56,49.0,48.4,48.4,140000,5.44553703884594,5.4948788077317,5.42759457743294,5.42759457743294,1248435.17755978,0.0,1.0
1996-11-12,48.875,49.0,48.625,48.625,280000,5.48086125975279,5.4948788077317,5.45282616379497,5.45282616379497,2496870.35511956,0.0,1.0
1996-11-13,48.625,49.0,48.5,48.875,224000,5.45282616379497,5.4948788077317,5.43880861581607,5.48086125975279,1997496.28409565,0.0,1.0
1996-11-14,49.75,49.75,49.25,49.5,151200,5.57898409560514,5.57898409560514,5.52291390368951,5.55094899964732,1348309.99176456,0.0,1.0
1996-11-15,50.125,50.375,49.875,50.0,373760,5.62103673954186,5.64907183549968,5.59300164358405,5.60701919156296,3332965.2283196,0.0,1.0
1996-11-18,50.56,51.0,50.32,50.32,87360,5.66981780650846,5.71915957539421,5.64290411438896,5.64290411438896,779023.550797304,0.0,1.0
1996-11-19,50.875,51.0,50.5,50.625,64400,5.70514202741531,5.71915957539421,5.66308938347858,5.67710693145749,574280.181677499,0.0,1.0
1996-11-20,51.375,51.5,51.25,51.375,304960,5.76121221933094,5.77522976730984,5.74719467135203,5.76121221933094,2719448.51249022,0.0,1.0
1996-11-21,52.375,52.625,51.5,51.5,438160,5.8733526031622,5.90138769912001,5.77522976730984,5.77522976730984,3907245.4099971,0.0,1.0
1996-11-22,52.125,52.25,51.625,52.0,108560,5.84531750720438,5.85933505518329,5.78924731528875,5.83129995922547,968072.306256356,0.0,1.0
1996-11-25,52.4,52.48,52.32,52.48,178960,5.87615611275798,5.88512734346448,5.86718488205148,5.88512734346448,1595856.85268642,0.0,1.0
1996-11-26,52.625,52.75,52.5,52.75,177760,5.90138769912001,5.91540524709892,5.8873701511411,5.91540524709892,1585155.97973591,0.0,1.0
1996-11-27,52.0,52.625,51.875,52.5,16960,5.83129995922547,5.90138769912001,5.81728241124657,5.8873701511411,151239.004367242,0.0,1.0
1996-11-29,52.32,53.0,52.32,52.56,38560,5.86718488205148,5.94344034305673,5.86718488205148,5.89409857417098,343854.717476465,0.0,1.0
1996-12-02,52.08,52.32,51.56,52.16,54800,5.84027118993197,5.86718488205148,5.78195819033972,5.84924242063847,488673.1980734,0.0,1.0
1996-12-03,51.48,51.56,51.32,51.4,27760,5.77298695963322,5.78195819033972,5.75504449822022,5.76401572892672,247546.860921854,0.0,1.0
1996-12-04,50.56,51.16,50.56,51.16,240160,5.66981780650846,5.73710203680722,5.66981780650846,5.73710203680722,2141601.37316255,0.0,1.0
1996-12-05,51.08,51.16,51.0,51.08,218960,5.72813080610071,5.73710203680722,5.71915957539421,5.72813080610071,1952552.6177035,0.0,1.0
1996-12-06,51.0,51.08,50.32,50.4,22560,5.71915957539421,5.72813080610071,5.64290411438896,5.65187534509546,201176.411469633,0.0,1.0
1996-12-09,51.0,51.08,50.48,51.08,18560,5.71915957539421,5.72813080610071,5.66084657580196,5.72813080610071,165506.834967925,0.0,1.0
1996-12-10,50.32,50.48,50.32,50.48,27360,5.64290411438896,5.66084657580196,5.64290411438896,5.66084657580196,243979.903271683,0.0,1.0
1996-12-11,50.0,50.24,49.56,50.24,60160,5.60701919156296,5.63393288368246,5.5576774226772,5.63393288368246,536470.430585688,0.0,1.0
1996-12-12,49.24,50.08,49.24,50.08,94400,5.5217924998512,5.61599042226945,5.5217924998512,5.61599042226945,841802.00544031,0.0,1.0
1996-12-13,49.4,49.48,49.24,49.24,75600,5.5397349612642,5.5487061919707,5.5217924998512,5.5217924998512,674154.995882282,0.0,1.0
1996-12-16,50.32,50.56,50.08,50.08,139200,5.64290411438896,5.66981780650846,5.61599042226945,5.61599042226945,1241301.26225944,0.0,1.0
1996-12-17,51.0,51.08,50.4,50.4,48000,5.71915957539421,5.72813080610071,5.65187534509546,5.65187534509546,428034.918020497,0.0,1.0
1996-12-18,51.24,51.4,51.16,51.4,13360,5.74607326751372,5.76401572892672,5.73710203680722,5.76401572892672,119136.385515705,0.0,1.0
1996-12-19,52.4,52.4,51.56,51.56,115760,5.87615611275798,5.87615611275798,5.78195819033972,5.78195819033972,1032277.54395943,0.0,1.0
1996-12-20,53.0,53.32,52.56,53.08,187360,5.94344034305673,5.97932526588273,5.89409857417098,5.95241157376323,1670762.96334001,0.0,1.0
1996-12-23,52.32,52.32,52.16,52.24,22560,5.86718488205148,5.86718488205148,5.84924242063847,5.85821365134498,201176.411469633,0.0,1.0
1996-12-24,52.24,52.32,52.24,52.24,1200,5.85821365134498,5.86718488205148,5.85821365134498,5.85821365134498,10700.8729505124,0.0,1.0
1996-12-26,52.48,52.48,52.24,52.24,3360,5.88512734346448,5.88512734346448,5.85821365134498,5.85821365134498,29962.4442614347,0.0,1.0
1996-12-27,53.0,53.08,52.56,52.56,3600,5.94344034305673,5.95241157376323,5.89409857417098,5.89409857417098,32102.6188515372,0.0,1.0
1996-12-30,51.56,52.0,51.56,51.56,2560,5.78195819033972,5.83129995922547,5.78195819033972,5.78195819033972,22828.5289610931,0.0,1.0
1996-12-31,51.4,52.0,51.32,52.0,44960,5.76401572892672,5.83129995922547,5.75504449822022,5.83129995922547,400926.039879198,0.0,1.0
1997-01-02,51.5,51.75,51.38,51.5,24400,5.77522976730984,5.80326486326766,5.76177292125009,5.77522976730984,217584.416660419,0.0,1.0
1997-01-03,51.38,51.75,51.25,51.75,7360,5.76177292125009,5.80326486326766,5.74719467135203,5.80326486326766,65632.0207631428,0.0,1.0
1997-01-06,51.38,51.38,51.13,51.13,19600,5.76177292125009,5.76177292125009,5.73373782529228,5.73373782529228,174780.924858369,0.0,1.0
1997-01-07,51.88,52.0,51.75,51.75,40160,5.81784311316572,5.83129995922547,5.80326486326766,5.80326486326766,358122.548077149,0.0,1.0
1997-01-08,52.13,52.5,52.13,52.5,24560,5.84587820912354,5.8873701511411,5.84587820912354,5.8873701511411,219011.199720487,0.0,1.0
1997-01-09,54.75,54.88,53.13,53.25,70400,6.13968601476144,6.1542642646595,5.9580185929548,5.97147543901455,627784.546430061,0.0,1.0
1997-01-10,56.5,56.5,54.63,55.13,28800,6.33593168646614,6.33593168646614,6.12622916870168,6.18229936061731,256820.950812298,0.0,1.0
1997-01-13,57.63,58.0,57.5,57.75,79600,6.46265032019546,6.50414226221303,6.4480720702974,6.47610716625521,709824.57238399,0.0,1.0
1997-01-14,59.0,59.13,57.75,57.88,70800,6.61628264604429,6.63086089594235,6.47610716625521,6.49068541615328,631351.504080232,0.0,1.0
1997-01-15,57.63,57.88,57.38,57.5,22960,6.46265032019546,6.49068541615328,6.43461522423765,6.4480720702974,204743.369119804,0.0,1.0
1997-01-16,58.63,59.5,57.5,57.75,65360,6.57479070402672,6.67235283795992,6.4480720702974,6.47610716625521,582840.880037909,0.0,1.0
1997-01-17,58.0,58.25,57.75,57.75,8560,6.50414226221303,6.53217735817084,6.47610716625521,6.47610716625521,76332.8937136552,0.0,1.0
1997-01-20,58.25,58.25,58.0,58.0,29200,6.53217735817084,6.53217735817084,6.50414226221303,6.50414226221303,260387.908462469,0.0,1.0
1997-01-21,57.38,57.88,56.75,56.88,108000,6.43461522423765,6.49068541615328,6.36396678242395,6.37854503232202,963078.565546117,0.0,1.0
1997-01-22,57.5,58.13,57.5,58.0,406960,6.4480720702974,6.51872051211109,6.4480720702974,6.50414226221303,3629022.71328378,0.0,1.0
1997-01-23,56.38,58.25,56.38,58.13,62000,6.32247484040639,6.53217735817084,6.32247484040639,6.51872051211109,552878.435776474,0.0,1.0
1997-01-24,55.88,56.38,55.63,56.25,163760,6.26640464849076,6.32247484040639,6.23836955253294,6.30789659050832,1460312.46197993,0.0,1.0
1997-01-27,55.13,55.63,54.88,55.5,160400,6.18229936061731,6.23836955253294,6.1542642646595,6.22379130263488,1430350.01771849,0.0,1.0
1997-01-28,54.63,55.5,54.5,55.5,1089600,6.12622916870168,6.22379130263488,6.11165091880362,6.22379130263488,9716392.63906528,0.0,1.0
1997-01-29,54.0,54.38,53.75,54.38,290800,6.05558072688799,6.09819407274387,6.02754563093018,6.09819407274387,2593178.21167418,0.0,1.0
1997-01-30,54.5,54.88,54.25,54.75,542160,6.11165091880362,6.1542642646595,6.08361582284581,6.13968601476144,4834654.39904151,0.0,1.0
1997-01-31,55.5,55.5,54.63,54.63,514000,6.22379130263488,6.22379130263488,6.12622916870168,6.12622916870168,4583540.58046948,0.0,1.0
1997-02-03,54.5,54.75,54.13,54.25,152400,6.11165091880362,6.13968601476144,6.07015897678605,6.08361582284581,1359010.86471508,0.0,1.0
1997-02-04,55.25,55.25,54.88,55.0,90960,6.19575620667707,6.19575620667707,6.1542642646595,6.16772111071925,811126.16964884,0.0,1.0
1997-02-05,56.25,56.63,55.88,56.13,330800,6.30789659050832,6.3505099363642,6.26640464849076,6.29443974444857,2949873.97669126,0.0,1.0
1997-02-06,56.38,56.63,56.0,56.5,49600,6.32247484040639,6.3505099363642,6.27986149455051,6.33593168646614,442302.74862118,0.0,1.0
1997-02-07,56.25,56.75,56.13,56.25,197760,6.30789659050832,6.36396678242395,6.29443974444857,6.30789659050832,1763503.86224445,0.0,1.0
1997-02-10,54.63,56.38,54.63,56.13,202960,6.12622916870168,6.32247484040639,6.12622916870168,6.29443974444857,1809874.31169667,0.0,1.0
1997-02-11,54.0,54.5,53.88,54.5,322160,6.05558072688799,6.11165091880362,6.04212388082824,6.11165091880362,2872827.69144757,0.0,1.0
1997-02-12,54.63,54.88,53.75,54.0,85600,6.12622916870168,6.1542642646595,6.02754563093018,6.05558072688799,763328.937136553,0.0,1.0
1997-02-13,54.38,54.5,54.0,54.13,78400,6.09819407274387,6.11165091880362,6.05558072688799,6.07015897678605,699123.699433478,0.0,1.0
1997-02-14,54.38,54.5,53.88,54.5,21200,6.09819407274387,6.11165091880362,6.04212388082824,6.11165091880362,189048.755459053,0.0,1.0
1997-02-18,53.13,53.63,52.88,52.88,58960,5.9580185929548,6.01408878487043,5.92998349699698,5.92998349699698,525769.557635176,0.0,1.0
1997-02-19,52.88,53.25,52.75,53.25,34560,5.92998349699698,5.97147543901455,5.91540524709892,5.97147543901455,308185.140974758,0.0,1.0
1997-02-20,53.88,54.0,53.13,53.13,595360,6.04212388082824,6.05558072688799,5.9580185929548,5.9580185929548,5309059.76651422,0.0,1.0
1997-02-21,53.25,53.88,53.13,53.38,58960,5.97147543901455,6.04212388082824,5.9580185929548,5.98605368891261,525769.557635176,0.0,1.0
1997-02-24,53.63,53.88,53.25,53.25,44560,6.01408878487043,6.04212388082824,5.97147543901455,5.97147543901455,397359.082229027,0.0,1.0
1997-02-25,53.38,53.5,53.0,53.0,44160,5.98605368891261,5.99951053497236,5.94344034305673,5.94344034305673,393792.124578857,0.0,1.0
1997-02-26,51.88,52.5,51.63,52.5,44800,5.81784311316572,5.8873701511411,5.78980801720791,5.8873701511411,399499.25681913,0.0,1.0
1997-02-27,50.13,51.0,50.13,50.75,16400,5.62159744146102,5.71915957539421,5.62159744146102,5.6911244794364,146245.263657003,0.0,1.0
1997-02-28,49.75,49.88,49.25,49.75,7360,5.57898409560514,5.5935623455032,5.52291390368951,5.57898409560514,65632.0207631428,0.0,1.0
1997-03-03,50.88,50.88,49.75,50.0,68800,5.70570272933446,5.70570272933446,5.57898409560514,5.60701919156296,613516.715829379,0.0,1.0
1997-03-04,50.25,50.75,50.0,50.5,73600,5.63505428752077,5.6911244794364,5.60701919156296,5.66308938347858,656320.207631428,0.0,1.0
1997-03-05,50.38,50.38,50.0,50.38,122800,5.64963253741883,5.64963253741883,5.60701919156296,5.64963253741883,1095055.99860244,0.0,1.0
1997-03-06,50.25,50.5,50.25,50.38,54160,5.63505428752077,5.66308938347858,5.63505428752077,5.64963253741883,482966.065833127,0.0,1.0
1997-03-07,51.5,51.5,50.38,50.5,79200,5.77522976730984,5.77522976730984,5.64963253741883,5.66308938347858,706257.61473382,0.0,1.0
1997-03-10,51.0,51.0,50.5,51.0,47200,5.71915957539421,5.71915957539421,5.66308938347858,5.71915957539421,420901.002720155,0.0,1.0
1997-03-11,51.25,51.5,50.88,51.5,77360,5.74719467135203,5.77522976730984,5.70570272933446,5.77522976730984,689849.609543033,0.0,1.0
1997-03-12,50.25,50.5,50.13,50.5,27200,5.63505428752077,5.66308938347858,5.62159744146102,5.66308938347858,242553.120211615,0.0,1.0
1997-03-13,49.38,50.0,49.13,49.75,56400,5.53749215358757,5.60701919156296,5.50945705762976,5.57898409560514,502941.028674084,0.0,1.0
1997-03-14,50.25,50.75,49.63,49.88,21760,5.63505428752077,5.6911244794364,5.56552724954539,5.5935623455032,194042.496169292,0.0,1.0
1997-03-17,49.75,49.88,49.5,49.63,75760,5.57898409560514,5.5935623455032,5.55094899964732,5.56552724954539,675581.77894235,0.0,1.0
1997-03-18,48.38,48.88,48.38,48.5,33760,5.42535176975632,5.48142196167194,5.42535176975632,5.43880861581607,301051.225674416,0.0,1.0
1997-03-19,50.5,50.5,50.13,50.25,209760,5.66308938347858,5.66308938347858,5.62159744146102,5.63505428752077,1870512.59174957,0.0,1.0
1997-03-20,50.25,51.0,50.0,50.88,35360,5.63505428752077,5.71915957539421,5.60701919156296,5.70570272933446,315319.056275099,0.0,1.0
1997-03-21,50.25,50.38,50.13,50.25,58400,5.63505428752077,5.64963253741883,5.62159744146102,5.63505428752077,520775.816924937,0.0,1.0
1997-03-24,49.0,49.38,48.88,49.25,115760,5.4948788077317,5.53749215358757,5.48142196167194,5.52291390368951,1032277.54395943,0.0,1.0
1997-03-25,49.63,49.88,49.25,49.38,48160,5.56552724954539,5.5935623455032,5.52291390368951,5.53749215358757,429461.701080565,0.0,1.0
1997-03-26,51.63,51.88,50.38,50.38,56800,5.78980801720791,5.81784311316572,5.64963253741883,5.64963253741883,506507.986324254,0.0,1.0
1997-03-27,51.13,52.0,51.13,52.0,56560,5.73373782529228,5.83129995922547,5.73373782529228,5.83129995922547,504367.811734152,0.0,1.0
1997-03-31,50.63,51.0,50.63,50.88,50000,5.67766763337665,5.71915957539421,5.67766763337665,5.70570272933446,445869.70627135,0.0,1.0
1997-04-01,50.13,50.63,49.88,50.63,64800,5.62159744146102,5.67766763337665,5.5935623455032,5.67766763337665,577847.13932767,0.0,1.0
1997-04-02,49.25,49.63,48.88,49.13,45360,5.52291390368951,5.56552724954539,5.48142196167194,5.50945705762976,404492.997529369,0.0,1.0
1997-04-03,48.75,48.75,48.5,48.5,25200,5.46684371177388,5.46684371177388,5.43880861581607,5.43880861581607,224718.331960761,0.0,1.0
1997-04-04,48.38,48.75,47.88,48.75,55360,5.42535176975632,5.46684371177388,5.36928157784069,5.46684371177388,493666.938783639,0.0,1.0
1997-04-07,48.75,48.75,48.5,48.5,31200,5.46684371177388,5.46684371177388,5.43880861581607,5.43880861581607,278222.696713323,0.0,1.0
1997-04-08,48.13,48.5,47.88,48.5,12000,5.3973166737985,5.43880861581607,5.36928157784069,5.43880861581607,107008.729505124,0.0,1.0
1997-04-09,48.63,48.75,48.38,48.63,13600,5.45338686571413,5.46684371177388,5.42535176975632,5.45338686571413,121276.560105807,0.0,1.0
1997-04-10,48.88,49.0,48.63,48.75,6160,5.48142196167194,5.4948788077317,5.45338686571413,5.46684371177388,54931.1478126304,0.0,1.0
1997-04-11,49.13,49.13,48.75,49.0,20160,5.50945705762976,5.50945705762976,5.46684371177388,5.4948788077317,179774.665568609,0.0,1.0
1997-04-14,50.25,50.25,49.63,49.63,23200,5.63505428752077,5.63505428752077,5.56552724954539,5.56552724954539,206883.543709907,0.0,1.0
1997-04-15,51.25,51.5,50.75,51.0,156160,5.74719467135203,5.77522976730984,5.6911244794364,5.71915957539421,1392540.26662668,0.0,1.0
1997-04-16,52.13,52.13,51.25,51.25,334960,5.84587820912354,5.84587820912354,5.74719467135203,5.74719467135203,2986970.33625303,0.0,1.0
1997-04-17,51.88,52.13,51.88,51.88,772160,5.81784311316572,5.84587820912354,5.81784311316572,5.81784311316572,6885655.04788972,0.0,1.0
1997-04-18,51.75,52.13,51.75,51.88,220960,5.80326486326766,5.84587820912354,5.80326486326766,5.81784311316572,1970387.40595435,0.0,1.0
1997-04-21,52.5,52.5,52.13,52.25,192560,5.8873701511411,5.8873701511411,5.84587820912354,5.85933505518329,1717133.41279223,0.0,1.0
1997-04-22,52.5,52.5,52.0,52.13,74160,5.8873701511411,5.8873701511411,5.83129995922547,5.84587820912354,661313.948341667,0.0,1.0
1997-04-23,52.38,52.5,52.0,52.25,7600,5.87391330508135,5.8873701511411,5.83129995922547,5.85933505518329,67772.1953532453,0.0,1.0
1997-04-24,51.75,52.13,51.5,52.13,4020560,5.80326486326766,5.84587820912354,5.77522976730984,5.84587820912354,35852918.1249268,0.0,1.0
1997-04-25,51.0,51.5,50.75,51.5,50160,5.71915957539421,5.77522976730984,5.6911244794364,5.77522976730984,447296.489331419,0.0,1.0
1997-04-28,50.5,50.5,50.38,50.38,8800,5.66308938347858,5.66308938347858,5.64963253741883,5.64963253741883,78473.0683037578,0.0,1.0
1997-04-29,50.75,50.75,50.38,50.5,196800,5.6911244794364,5.6911244794364,5.64963253741883,5.66308938347858,1754943.16388404,0.0,1.0
1997-04-30,51.0,51.0,50.5,50.63,32160,5.71915957539421,5.71915957539421,5.66308938347858,5.67766763337665,286783.395073733,0.0,1.0
1997-05-01,50.75,51.0,50.63,51.0,601200,5.6911244794364,5.71915957539421,5.67766763337665,5.71915957539421,5361137.34820672,0.0,1.0
1997-05-02,50.88,50.88,50.75,50.88,18160,5.70570272933446,5.70570272933446,5.6911244794364,5.70570272933446,161939.877317755,0.0,1.0
1997-05-05,50.75,50.88,50.5,50.75,40160,5.6911244794364,5.70570272933446,5.66308938347858,5.6911244794364,358122.548077149,0.0,1.0
1997-05-06,51.38,51.38,51.0,51.0,86960,5.76177292125009,5.76177292125009,5.71915957539421,5.71915957539421,775456.593147133,0.0,1.0
1997-05-07,50.75,50.88,50.63,50.75,53760,5.6911244794364,5.70570272933446,5.67766763337665,5.6911244794364,479399.108182956,0.0,1.0
1997-05-08,51.63,51.63,50.63,50.63,78400,5.78980801720791,5.78980801720791,5.67766763337665,5.67766763337665,699123.699433477,0.0,1.0
1997-05-09,51.5,51.75,51.38,51.75,28560,5.77522976730984,5.80326486326766,5.76177292125009,5.80326486326766,254680.776222196,0.0,1.0
1997-05-12,52.5,52.5,51.75,51.75,84800,5.8873701511411,5.8873701511411,5.80326486326766,5.80326486326766,756195.021836211,0.0,1.0
1997-05-13,52.38,52.38,52.0,52.25,6000,5.87391330508135,5.87391330508135,5.83129995922547,5.85933505518329,53504.3647525621,0.0,1.0
1997-05-14,52.5,52.63,52.25,52.25,20560,5.8873701511411,5.90194840103917,5.85933505518329,5.85933505518329,183341.623218779,0.0,1.0
1997-05-15,53.5,53.63,52.25,52.5,106560,5.99951053497236,6.01408878487043,5.85933505518329,5.8873701511411,950237.518005503,0.0,1.0
1997-05-16,54.13,54.5,54.0,54.38,36160,6.07015897678605,6.11165091880362,6.05558072688799,6.09819407274387,322452.971575441,0.0,1.0
1997-05-19,53.75,54.0,53.75,53.88,2800,6.02754563093018,6.05558072688799,6.02754563093018,6.04212388082824,24968.7035511956,0.0,1.0
1997-05-20,54.13,54.13,53.75,53.88,18160,6.07015897678605,6.07015897678605,6.02754563093018,6.04212388082824,161939.877317755,0.0,1.0
1997-05-21,54.0,54.13,53.88,54.13,45760,6.05558072688799,6.07015897678605,6.04212388082824,6.07015897678605,408059.95517954,0.0,1.0
1997-05-22,53.75,54.13,53.63,54.13,39600,6.02754563093018,6.07015897678605,6.01408878487043,6.07015897678605,353128.807366909,0.0,1.0
1997-05-23,54.25,54.25,53.75,53.75,58000,6.08361582284581,6.08361582284581,6.02754563093018,6.02754563093018,517208.859274766,0.0,1.0
1997-05-27,52.88,53.0,52.75,52.88,51600,5.92998349699698,5.94344034305673,5.91540524709892,5.92998349699698,460137.536872034,0.0,1.0
1997-05-28,51.88,52.38,51.75,52.25,32160,5.81784311316572,5.87391330508135,5.80326486326766,5.85933505518329,286783.395073733,0.0,1.0
1997-05-29,52.0,52.13,51.63,51.63,20400,5.83129995922547,5.84587820912354,5.78980801720791,5.78980801720791,181914.840158711,0.0,1.0
1997-05-30,50.75,50.88,50.13,50.38,110160,5.6911244794364,5.70570272933446,5.62159744146102,5.64963253741883,982340.136857039,0.0,1.0
1997-06-02,51.13,51.25,50.75,50.75,83760,5.73373782529228,5.74719467135203,5.6911244794364,5.6911244794364,746920.931945766,0.0,1.0
1997-06-03,51.25,51.25,50.5,50.75,154800,5.74719467135203,5.74719467135203,5.66308938347858,5.6911244794364,1380412.6106161,0.0,1.0
1997-06-04,51.13,51.25,51.13,51.25,24800,5.73373782529228,5.74719467135203,5.73373782529228,5.74719467135203,221151.37431059,0.0,1.0
1997-06-05,51.25,51.25,51.0,51.0,80400,5.74719467135203,5.74719467135203,5.71915957539421,5.71915957539421,716958.487684331,0.0,1.0
1997-06-06,51.75,51.75,51.25,51.38,153600,5.80326486326766,5.80326486326766,5.74719467135203,5.76177292125009,1369711.73766559,0.0,1.0
1997-06-09,52.75,52.75,51.63,51.75,22560,5.91540524709892,5.91540524709892,5.78980801720791,5.80326486326766,201176.411469633,0.0,1.0
1997-06-10,52.5,52.63,52.38,52.63,41760,5.8873701511411,5.90194840103917,5.87391330508135,5.90194840103917,372390.378677832,0.0,1.0
1997-06-11,52.75,53.0,52.75,53.0,18000,5.91540524709892,5.94344034305673,5.91540524709892,5.94344034305673,160513.094257686,0.0,1.0
1997-06-12,53.38,53.5,52.75,53.25,23600,5.98605368891261,5.99951053497236,5.91540524709892,5.97147543901455,210450.501360077,0.0,1.0
1997-06-13,54.5,54.75,54.38,54.38,35360,6.11165091880362,6.13968601476144,6.09819407274387,6.09819407274387,315319.056275099,0.0,1.0
1997-06-16,54.5,54.5,54.25,54.5,77200,6.11165091880362,6.11165091880362,6.08361582284581,6.11165091880362,688422.826482965,0.0,1.0
1997-06-17,54.88,54.88,54.38,54.38,15200,6.1542642646595,6.1542642646595,6.09819407274387,6.09819407274387,135544.390706491,0.0,1.0
1997-06-18,53.88,53.88,53.63,53.75,84960,6.09583912468341,6.09583912468341,6.06755479318432,6.08113127230389,750945.801942853,0.479,1.0
1997-06-19,54.5,54.88,54.38,54.63,66800,6.16598426680115,6.20897645067976,6.15240778768159,6.18069211918068,590432.904540755,0.0,1.0
1997-06-20,53.75,54.63,53.75,53.75,35600,6.08113127230389,6.18069211918068,6.08113127230389,6.08113127230389,314661.847330103,0.0,1.0
1997-06-23,55.75,56.13,54.88,55.0,100960,6.30740592429659,6.3503981081752,6.20897645067976,6.22255292979933,892366.856922674,0.0,1.0
1997-06-24,56.75,57.13,56.63,56.63,35600,6.42054325029294,6.46353543417155,6.40696677117338,6.40696677117338,314661.847330103,0.0,1.0
1997-06-25,57.38,58.0,57.0,57.88,61600,6.49181976567064,6.56196490778838,6.44882758179203,6.54838842866882,544471.061672313,0.0,1.0
1997-06-26,57.63,57.75,56.5,56.63,256400,6.52010409716973,6.53368057628929,6.39225891879385,6.40696677117338,2266272.40605164,0.0,1.0
1997-06-27,57.38,57.5,56.5,56.75,179200,6.49181976567064,6.50539624479021,6.39225891879385,6.42054325029294,1583915.815774,0.0,1.0
1997-06-30,56.88,57.25,56.38,56.75,1998400,6.43525110267247,6.47711191329112,6.37868243967429,6.42054325029294,17663489.7669797,0.0,1.0
1997-07-01,57.63,57.88,56.75,57.0,589200,6.52010409716973,6.54838842866882,6.42054325029294,6.44882758179203,5207830.34963193,0.0,1.0
1997-07-02,58.13,58.25,57.75,57.88,611760,6.57667276016791,6.59024923928747,6.53368057628929,6.54838842866882,5407234.03715347,0.0,1.0
1997-07-03,58.63,59.13,58.38,58.75,376800,6.63324142316608,6.68981008616426,6.60495709166699,6.64681790228564,3330465.8447748,0.0,1.0
1997-07-07,59.0,59.25,58.38,58.38,309600,6.67510223378473,6.70338656528382,6.60495709166699,6.60495709166699,2736497.41385955,0.0,1.0
1997-07-08,58.63,58.88,58.25,58.25,817760,6.63324142316608,6.66152575466517,6.59024923928747,6.59024923928747,7228030.12001868,0.0,1.0
1997-07-09,59.25,59.63,59.13,59.5,524400,6.70338656528382,6.74637874916243,6.68981008616426,6.73167089678291,4635075.07696365,0.0,1.0
1997-07-10,59.13,59.13,59.0,59.13,192400,6.68981008616426,6.68981008616426,6.67510223378473,6.68981008616426,1700588.18613235,0.0,1.0
1997-07-11,59.16,59.4,59.12,59.2,101200,6.69320420594415,6.72035716418327,6.68867871290429,6.697729698984,894488.172747371,0.0,1.0
1997-07-14,58.63,59.13,58.5,59.0,471200,6.63324142316608,6.68981008616426,6.61853357078656,6.67510223378473,4164850.06915575,0.0,1.0
1997-07-15,57.75,58.0,57.75,57.75,216000,6.53368057628929,6.56196490778838,6.53368057628929,6.53368057628929,1909184.24222759,0.0,1.0
1997-07-16,58.25,58.5,58.0,58.25,178560,6.59024923928747,6.61853357078656,6.56196490778838,6.59024923928747,1578258.97357481,0.0,1.0
1997-07-17,58.88,59.0,58.75,58.75,124960,6.66152575466517,6.67510223378473,6.64681790228564,6.64681790228564,1104498.43939241,0.0,1.0
1997-07-18,58.38,59.13,57.75,58.88,128560,6.60495709166699,6.68981008616426,6.53368057628929,6.66152575466517,1136318.17676287,0.0,1.0
1997-07-21,58.5,59.0,58.5,58.63,151200,6.61853357078656,6.67510223378473,6.61853357078656,6.63324142316608,1336428.96955931,0.0,1.0
1997-07-22,59.0,59.38,58.88,58.88,1251360,6.67510223378473,6.71809441766335,6.66152575466517,6.66152575466517,11060540.7099718,0.0,1.0
1997-07-23,60.0,60.25,59.88,60.0,344160,6.78823955978108,6.81652389128017,6.77466308066152,6.78823955978108,3041966.89261596,0.0,1.0
1997-07-24,58.88,59.19,58.5,59.19,62560,6.66152575466517,6.69659832572404,6.61853357078656,6.69659832572404,552956.324971102,0.0,1.0
1997-07-25,59.0,60.0,59.0,60.0,33360,6.67510223378473,6.78823955978108,6.67510223378473,6.78823955978108,294862.899632928,0.0,1.0
1997-07-28,59.25,59.63,59.13,59.25,47600,6.70338656528382,6.74637874916243,6.68981008616426,6.70338656528382,420727.638564969,0.0,1.0
1997-07-29,58.88,59.5,58.5,59.13,102400,6.66152575466517,6.73167089678291,6.61853357078656,6.68981008616426,905094.751870858,0.0,1.0
1997-07-30,59.52,59.52,58.56,58.56,68560,6.73393364330283,6.73393364330283,6.62532181034634,6.62532181034634,605989.220588536,0.0,1.0
1997-07-31,58.81,59.56,58.19,59.56,322560,6.65360614184543,6.73845913634269,6.58346099972769,6.73845913634269,2851048.4683932,0.0,1.0
1997-08-01,58.13,58.56,57.5,58.56,422160,6.57667276016791,6.62532181034634,6.50539624479021,6.62532181034634,3731394.53564259,0.0,1.0
1997-08-04,57.5,57.5,56.25,56.25,323600,6.50539624479021,6.50539624479021,6.36397458729477,6.36397458729477,2860240.83696689,0.0,1.0
1997-08-05,56.63,56.63,56.25,56.38,1556160,6.40696677117338,6.40696677117338,6.36397458729477,6.37868243967429,13754611.8073374,0.0,1.0
1997-08-06,58.63,58.88,56.63,56.75,175200,6.63324142316608,6.66152575466517,6.40696677117338,6.42054325029294,1548560.55202905,0.0,1.0
1997-08-07,58.38,59.63,58.25,59.38,80560,6.60495709166699,6.74637874916243,6.59024923928747,6.71809441766335,712055.011823402,0.0,1.0
1997-08-08,58.0,58.0,57.5,57.5,148400,6.56196490778838,6.56196490778838,6.50539624479021,6.50539624479021,1311680.28493784,0.0,1.0
1997-08-11,57.0,58.0,56.63,57.5,120160,6.44882758179203,6.56196490778838,6.40696677117338,6.50539624479021,1062072.12289846,0.0,1.0
1997-08-12,57.5,57.75,57.13,57.38,74960,6.50539624479021,6.53368057628929,6.46353543417155,6.49181976567064,662557.642580463,0.0,1.0
1997-08-13,56.75,58.0,56.38,57.63,87200,6.42054325029294,6.56196490778838,6.37868243967429,6.52010409716973,770744.749640027,0.0,1.0
1997-08-14,56.38,56.5,56.0,56.38,228160,6.37868243967429,6.39225891879385,6.33569025579568,6.37868243967429,2016664.24401226,0.0,1.0
1997-08-15,56.5,56.63,56.13,56.38,49200,6.39225891879385,6.40696677117338,6.3503981081752,6.37868243967429,434869.744062951,0.0,1.0
1997-08-18,56.13,56.25,56.0,56.0,226000,6.3503981081752,6.36397458729477,6.33569025579568,6.33569025579568,1997572.40158998,0.0,1.0
1997-08-19,56.88,57.0,56.38,56.38,30400,6.43525110267247,6.44882758179203,6.37868243967429,6.37868243967429,268700.004461661,0.0,1.0
1997-08-20,58.38,58.38,57.25,57.5,30160,6.60495709166699,6.60495709166699,6.47711191329112,6.50539624479021,266578.688636964,0.0,1.0
1997-08-21,57.0,57.25,56.88,57.25,164800,6.44882758179203,6.47711191329112,6.43525110267247,6.47711191329112,1456636.86629216,0.0,1.0
1997-08-22,57.0,57.0,56.75,56.88,78400,6.44882758179203,6.44882758179203,6.42054325029294,6.43525110267247,692963.169401125,0.0,1.0
1997-08-25,57.13,57.38,56.63,56.63,67200,6.46353543417155,6.49181976567064,6.40696677117338,6.40696677117338,593968.430915251,0.0,1.0
1997-08-26,56.88,57.13,56.75,57.13,74800,6.43525110267247,6.46353543417155,6.42054325029294,6.46353543417155,661143.432030665,0.0,1.0
1997-08-27,56.38,56.75,56.25,56.75,266000,6.37868243967429,6.42054325029294,6.36397458729477,6.42054325029294,2351125.03903953,0.0,1.0
1997-08-28,56.0,56.13,55.63,56.13,168000,6.33569025579568,6.3503981081752,6.29382944517703,6.3503981081752,1484921.07728813,0.0,1.0
1997-08-29,55.5,55.5,55.13,55.25,126960,6.2791215927975,6.2791215927975,6.23726078217885,6.25083726129841,1122176.07126488,0.0,1.0
1997-09-02,56.63,56.88,56.13,56.13,46960,6.40696677117338,6.43525110267247,6.3503981081752,6.3503981081752,415070.796365776,0.0,1.0
1997-09-03,57.13,57.75,56.63,57.5,220960,6.46353543417155,6.53368057628929,6.40696677117338,6.50539624479021,1953024.76927134,0.0,1.0
1997-09-04,56.63,56.75,56.0,56.25,113760,6.40696677117338,6.42054325029294,6.33569025579568,6.36397458729477,1005503.70090653,0.0,1.0
1997-09-05,57.0,57.0,56.5,57.0,82000,6.44882758179203,6.44882758179203,6.39225891879385,6.44882758179203,724782.906771585,0.0,1.0
1997-09-08,56.63,56.88,56.63,56.75,31200,6.40696677117338,6.43525110267247,6.40696677117338,6.42054325029294,275771.057210652,0.0,1.0
1997-09-09,57.0,57.13,56.5,56.5,335600,6.44882758179203,6.46353543417155,6.39225891879385,6.39225891879385,2966306.62820176,0.0,1.0
1997-09-10,56.5,57.0,56.5,56.63,378400,6.39225891879385,6.44882758179203,6.39225891879385,6.40696677117338,3344607.95027278,0.0,1.0
1997-09-11,57.0,57.0,56.5,56.5,48960,6.44882758179203,6.44882758179203,6.39225891879385,6.39225891879385,432748.428238254,0.0,1.0
1997-09-12,56.75,57.25,56.63,57.25,17600,6.42054325029294,6.47711191329112,6.40696677117338,6.47711191329112,155563.160477804,0.0,1.0
1997-09-15,59.13,59.5,58.13,58.5,632800,6.68981008616426,6.73167089678291,6.57667276016791,6.61853357078656,5593202.72445194,0.0,1.0
1997-09-16,60.0,60.25,59.38,59.75,146560,6.78823955978108,6.81652389128017,6.71809441766335,6.759955228282,1295416.86361517,0.0,1.0
1997-09-17,59.25,59.75,59.0,59.75,262960,6.70338656528382,6.759955228282,6.67510223378473,6.759955228282,2324255.03859337,0.0,1.0
1997-09-18,60.25,60.25,59.75,60.13,307360,6.81652389128017,6.81652389128017,6.759955228282,6.80294741216061,2716698.46616237,0.0,1.0
1997-09-19,60.63,60.75,60.38,60.5,84400,6.85951607515879,6.87309255427835,6.8312317436597,6.84480822277926,745996.065018558,0.0,1.0
1997-09-22,62.25,62.75,61.38,61.63,50960,7.04279854327287,7.09936720627105,6.94436906965605,6.97265340115514,450426.060110732,0.0,1.0
1997-09-23,61.5,62.13,61.38,62.13,151760,6.95794554877561,7.02922206415331,6.94436906965605,7.02922206415331,1341378.70648361,0.0,1.0
1997-09-24,63.0,64.0,62.25,62.63,536160,7.12765153777014,7.24078886376649,7.04279854327287,7.08579072715149,4739019.55237382,0.0,1.0
1997-09-25,62.75,63.13,62.75,63.0,220000,7.09936720627105,7.14235939014966,7.09936720627105,7.12765153777014,1944539.50597255,0.0,1.0
1997-09-26,63.13,63.38,62.88,63.0,324400,7.14235939014966,7.17064372164875,7.11407505865058,7.12765153777014,2867311.88971588,0.0,1.0
1997-09-29,62.5,62.75,62.25,62.5,190160,7.07108287477196,7.09936720627105,7.04279854327287,7.07108287477196,1680789.23843518,0.0,1.0
1997-09-30,62.88,63.13,62.63,63.13,166960,7.11407505865058,7.14235939014966,7.08579072715149,7.14235939014966,1475728.70871444,0.0,1.0
1997-10-01,61.13,61.13,59.88,60.0,101760,6.91608473815696,6.91608473815696,6.77466308066152,6.78823955978108,899437.909671665,0.0,1.0
1997-10-02,60.13,60.63,60.0,60.0,52160,6.80294741216061,6.85951607515879,6.78823955978108,6.78823955978108,461032.639234218,0.0,1.0
1997-10-03,62.0,62.0,61.63,61.75,304000,7.01451421177379,7.01451421177379,6.97265340115514,6.9862298802747,2687000.04461661,0.0,1.0
1997-10-06,61.63,62.25,61.5,62.0,163760,6.97265340115514,7.04279854327287,6.95794554877561,7.01451421177379,1447444.49771847,0.0,1.0
1997-10-07,61.63,62.0,60.38,60.63,289200,6.97265340115514,7.01451421177379,6.8312317436597,6.85951607515879,2556185.56876027,0.0,1.0
1997-10-08,62.0,62.13,61.38,62.0,82160,7.01451421177379,7.02922206415331,6.94436906965605,7.01451421177379,726197.117321383,0.0,1.0
1997-10-09,60.75,60.75,59.25,59.5,46800,6.87309255427835,6.87309255427835,6.70338656528382,6.73167089678291,413656.585815978,0.0,1.0
1997-10-10,61.25,61.5,59.0,59.25,400000,6.92966121727652,6.95794554877561,6.67510223378473,6.70338656528382,3535526.37449554,0.0,1.0
1997-10-13,61.88,61.88,61.0,61.25,194000,7.00093773265422,7.00093773265422,6.90137688577743,6.92966121727652,1714730.29163034,0.0,1.0
1997-10-14,62.75,62.88,62.38,62.75,150400,7.09936720627105,7.11407505865058,7.0575063956524,7.09936720627105,1329357.91681032,0.0,1.0
1997-10-15,62.5,62.75,62.0,62.0,138960,7.07108287477196,7.09936720627105,7.01451421177379,7.01451421177379,1228241.86249975,0.0,1.0
1997-10-16,62.13,62.88,62.13,62.63,62800,7.02922206415331,7.11407505865058,7.02922206415331,7.08579072715149,555077.6407958,0.0,1.0
1997-10-17,60.13,60.5,60.0,60.25,357760,6.80294741216061,6.84480822277926,6.78823955978108,6.81652389128017,3162174.78934881,0.0,1.0
1997-10-20,60.75,61.0,60.13,60.13,94000,6.87309255427835,6.90137688577743,6.80294741216061,6.80294741216061,830848.698006451,0.0,1.0
1997-10-21,60.75,60.75,60.38,60.5,99360,6.87309255427835,6.87309255427835,6.8312317436597,6.84480822277926,878224.751424691,0.0,1.0
1997-10-22,60.38,60.5,60.0,60.0,136960,6.8312317436597,6.84480822277926,6.78823955978108,6.78823955978108,1210564.23062727,0.0,1.0
1997-10-23,59.13,59.5,58.88,59.13,123360,6.68981008616426,6.73167089678291,6.66152575466517,6.68981008616426,1090356.33389442,0.0,1.0
1997-10-24,59.75,59.75,59.13,59.13,14560,6.759955228282,6.759955228282,6.68981008616426,6.68981008616426,128693.160031637,0.0,1.0
1997-10-27,56.88,59.0,56.88,58.75,40400,6.43525110267247,6.67510223378473,6.43525110267247,6.64681790228564,357088.163824049,0.0,1.0
1997-10-28,56.25,56.25,52.5,54.75,312160,6.36397458729477,6.36397458729477,5.93970961480845,6.19426859830024,2759124.78265632,0.0,1.0
1997-10-29,57.5,57.88,57.0,57.88,100400,6.50539624479021,6.54838842866882,6.44882758179203,6.54838842866882,887417.119998379,0.0,1.0
1997-10-30,56.88,57.25,56.63,57.0,154800,6.43525110267247,6.47711191329112,6.40696677117338,6.44882758179203,1368248.70692977,0.0,1.0
1997-10-31,56.38,57.38,55.63,57.25,58560,6.37868243967429,6.49181976567064,6.29382944517703,6.47711191329112,517601.061226147,0.0,1.0
1997-11-03,59.13,59.13,58.13,58.25,79200,6.68981008616426,6.68981008616426,6.57667276016791,6.59024923928747,700034.222150116,0.0,1.0
1997-11-04,59.13,59.13,58.75,59.13,53360,6.68981008616426,6.68981008616426,6.64681790228564,6.68981008616426,471639.218357705,0.0,1.0
1997-11-05,58.88,59.0,58.13,58.75,120800,6.66152575466517,6.67510223378473,6.57667276016791,6.64681790228564,1067728.96509765,0.0,1.0
1997-11-06,58.56,58.63,57.75,58.13,250560,6.62532181034634,6.63324142316608,6.53368057628929,6.57667276016791,2214653.720984,0.0,1.0
1997-11-07,57.56,57.88,57.19,57.19,94560,6.51218448434999,6.54838842866882,6.47032367373134,6.47032367373134,835798.434930745,0.0,1.0
1997-11-10,58.44,58.56,58.13,58.13,28000,6.61174533122677,6.62532181034634,6.57667276016791,6.57667276016791,247486.846214688,0.0,1.0
1997-11-11,58.56,58.56,58.06,58.25,14000,6.62532181034634,6.62532181034634,6.56875314734816,6.59024923928747,123743.423107344,0.0,1.0
1997-11-12,57.88,58.25,57.69,57.75,373360,6.54838842866882,6.59024923928747,6.52689233672951,6.53368057628929,3300060.31795413,0.0,1.0
1997-11-13,58.0,58.06,57.56,58.0,250560,6.56196490778838,6.56875314734816,6.51218448434999,6.56196490778838,2214653.720984,0.0,1.0
1997-11-14,59.06,59.13,58.5,58.88,57360,6.68189047334451,6.68981008616426,6.61853357078656,6.66152575466517,506994.48210266,0.0,1.0
1997-11-17,60.06,60.5,59.88,60.5,310160,6.79502779934086,6.84480822277926,6.77466308066152,6.84480822277926,2741447.15078384,0.0,1.0
1997-11-18,59.38,59.94,59.31,59.81,94560,6.71809441766335,6.7814513202213,6.7101748048436,6.76674346784178,835798.434930745,0.0,1.0
1997-11-19,59.56,59.75,58.75,59.0,79360,6.73845913634269,6.759955228282,6.64681790228564,6.67510223378473,701448.432699915,0.0,1.0
1997-11-20,60.56,60.63,60.25,60.63,31600,6.85159646233904,6.85951607515879,6.81652389128017,6.85951607515879,279306.583585148,0.0,1.0
1997-11-21,60.25,60.88,60.13,60.75,63760,6.81652389128017,6.88780040665787,6.80294741216061,6.87309255427835,563562.904094589,0.0,1.0
1997-11-24,59.13,59.63,59.13,59.44,44960,6.68981008616426,6.74637874916243,6.68981008616426,6.72488265722313,397393.164493298,0.0,1.0
1997-11-25,58.06,59.0,58.0,59.0,123200,6.56875314734816,6.67510223378473,6.56196490778838,6.67510223378473,1088942.12334463,0.0,1.0
1997-11-26,57.0,58.06,56.88,58.06,218000,6.44882758179203,6.56875314734816,6.43525110267247,6.56875314734816,1926861.87410007,0.0,1.0
1997-11-28,58.06,58.19,58.0,58.0,19360,6.56875314734816,6.58346099972769,6.56196490778838,6.56196490778838,171119.476525584,0.0,1.0
1997-12-01,57.88,58.25,57.75,58.0,195200,6.54838842866882,6.59024923928747,6.53368057628929,6.56196490778838,1725336.87075382,0.0,1.0
1997-12-02,57.31,57.88,57.25,57.75,76400,6.4839001528509,6.54838842866882,6.47711191329112,6.53368057628929,675285.537528648,0.0,1.0
1997-12-03,56.81,56.81,56.38,56.5,71200,6.42733148985272,6.42733148985272,6.37868243967429,6.39225891879385,629323.694660206,0.0,1.0
1997-12-04,56.69,56.81,56.5,56.81,30960,6.41375501073316,6.42733148985272,6.39225891879385,6.42733148985272,273649.741385955,0.0,1.0
1997-12-05,57.19,57.25,56.63,56.63,122160,6.47032367373134,6.47711191329112,6.40696677117338,6.40696677117338,1079749.75477094,0.0,1.0
1997-12-08,57.0,57.5,56.19,56.81,66160,6.44882758179203,6.50539624479021,6.35718634773498,6.42733148985272,584776.062341562,0.0,1.0
1997-12-09,55.94,56.63,55.69,56.63,214800,6.3289020162359,6.40696677117338,6.30061768473681,6.40696677117338,1898577.6631041,0.0,1.0
1997-12-10,55.63,55.88,55.63,55.75,63600,6.29382944517703,6.32211377667612,6.29382944517703,6.30740592429659,562148.69354479,0.0,1.0
1997-12-11,54.0,55.13,53.25,54.0,493360,6.10941560380297,6.23726078217885,6.02456260930571,6.10941560380297,4360718.2303028,0.0,1.0
1997-12-12,54.81,55.25,54.63,55.13,321360,6.20105683786002,6.25083726129841,6.18069211918068,6.23726078217885,2840441.88926972,0.0,1.0
1997-12-15,55.38,55.63,55.25,55.38,261200,6.26554511367794,6.29382944517703,6.25083726129841,6.26554511367794,2308698.72254559,0.0,1.0
1997-12-16,57.44,57.88,56.5,56.56,264160,6.49860800523042,6.54838842866882,6.39225891879385,6.39904715835363,2334861.61771685,0.0,1.0
1997-12-17,57.0,58.81,57.0,58.81,503360,6.44882758179203,6.65360614184543,6.44882758179203,6.65360614184543,4449106.38966518,0.0,1.0
1997-12-18,56.81,57.13,56.63,56.94,412960,6.42733148985272,6.46353543417155,6.40696677117338,6.44203934223225,3650077.4290292,0.0,1.0
1997-12-19,55.5,56.13,55.0,56.13,246560,6.2791215927975,6.3503981081752,6.22255292979933,6.3503981081752,2179298.45723905,0.0,1.0
1997-12-22,55.63,56.13,55.63,56.13,26400,6.29382944517703,6.3503981081752,6.29382944517703,6.3503981081752,233344.740716705,0.0,1.0
1997-12-23,55.75,56.75,55.75,56.56,216560,6.30740592429659,6.42054325029294,6.30740592429659,6.39904715835363,1914133.97915188,0.0,1.0
1997-12-24,55.5,55.75,55.06,55.75,87600,6.2791215927975,6.30740592429659,6.22934116935911,6.30740592429659,774280.276014523,0.0,1.0
1997-12-26,55.75,56.0,55.75,55.94,54800,6.30740592429659,6.33569025579568,6.30740592429659,6.3289020162359,484367.113305889,0.0,1.0
1997-12-29,56.56,56.75,56.38,56.75,26000,6.39904715835363,6.42054325029294,6.37868243967429,6.42054325029294,229809.21434221,0.0,1.0
1997-12-30,56.88,56.94,56.38,56.81,124800,6.43525110267247,6.44203934223225,6.37868243967429,6.42733148985272,1103084.22884261,0.0,1.0
1997-12-31,57.06,57.19,56.94,57.06,98960,6.45561582135181,6.47032367373134,6.44203934223225,6.45561582135181,874689.225050196,0.0,1.0
1998-01-02,58.0,58.0,57.06,57.06,28400,6.56196490778838,6.56196490778838,6.45561582135181,6.45561582135181,251022.372589183,0.0,1.0
1998-01-05,57.5,58.0,57.25,58.0,226400,6.50539624479021,6.56196490778838,6.47711191329112,6.56196490778838,2001107.92796447,0.0,1.0
1998-01-06,55.06,57.0,55.06,57.0,262000,6.22934116935911,6.44882758179203,6.22934116935911,6.44882758179203,2315769.77529458,0.0,1.0
1998-01-07,55.94,55.94,55.0,55.38,118160,6.3289020162359,6.3289020162359,6.22255292979933,6.26554511367794,1044394.49102598,0.0,1.0
1998-01-08,54.5,55.63,54.5,55.13,371760,6.16598426680115,6.29382944517703,6.16598426680115,6.23726078217885,3285918.21245615,0.0,1.0
1998-01-09,54.63,56.06,54.5,56.06,596000,6.18069211918068,6.34247849535546,6.16598426680115,6.34247849535546,5267934.29799835,0.0,1.0
1998-01-12,55.06,55.25,54.5,54.81,1405760,6.22934116935911,6.25083726129841,6.16598426680115,6.20105683786002,12425253.8905271,0.0,1.0
1998-01-13,55.13,55.88,55.0,55.88,425200,6.23726078217885,6.32211377667612,6.22255292979933,6.32211377667612,3758264.53608876,0.0,1.0
1998-01-14,54.94,54.94,54.31,54.69,115760,6.21576469023954,6.21576469023954,6.14448817486184,6.18748035874046,1023181.33277901,0.0,1.0
1998-01-15,55.5,55.81,55.25,55.25,219200,6.2791215927975,6.31419416385637,6.25083726129841,6.25083726129841,1937468.45322356,0.0,1.0
1998-01-16,56.25,56.31,55.75,56.0,204160,6.36397458729477,6.37076282685455,6.30740592429659,6.33569025579568,1804532.66154252,0.0,1.0
1998-01-20,57.69,57.75,57.13,57.19,631760,6.52689233672951,6.53368057628929,6.46353543417155,6.47032367373134,5584010.35587825,0.0,1.0
1998-01-21,57.75,58.25,57.25,57.75,501760,6.53368057628929,6.59024923928747,6.47711191329112,6.53368057628929,4434964.2841672,0.0,1.0
1998-01-22,58.25,58.69,58.19,58.38,415360,6.59024923928747,6.64002966272586,6.58346099972769,6.60495709166699,3671290.58727617,0.0,1.0
1998-01-23,56.44,57.31,56.25,57.31,184960,6.38547067923407,6.4839001528509,6.36397458729477,6.4839001528509,1634827.39556674,0.0,1.0
1998-01-26,58.44,58.63,57.81,58.38,144400,6.61174533122677,6.63324142316608,6.54046881584907,6.60495709166699,1276325.02119289,0.0,1.0
1998-01-27,59.5,59.63,58.63,58.69,100800,6.73167089678291,6.74637874916243,6.63324142316608,6.64002966272586,890952.646372875,0.0,1.0
1998-01-28,59.0,59.56,58.63,59.56,224000,6.67510223378473,6.73845913634269,6.63324142316608,6.73845913634269,1979894.7697175,0.0,1.0
1998-01-29,58.38,58.63,58.0,58.13,185600,6.60495709166699,6.63324142316608,6.56196490778838,6.57667276016791,1640484.23776593,0.0,1.0
1998-01-30,58.63,58.94,58.38,58.94,32960,6.63324142316608,6.66831399422495,6.60495709166699,6.66831399422495,291327.373258432,0.0,1.0
1998-02-02,58.38,59.25,57.88,59.06,318000,6.60495709166699,6.70338656528382,6.54838842866882,6.68189047334451,2810743.46772395,0.0,1.0
1998-02-03,58.13,58.19,57.75,58.06,355200,6.57667276016791,6.58346099972769,6.53368057628929,6.56875314734816,3139547.42055204,0.0,1.0
1998-02-04,58.63,59.31,57.94,57.94,112800,6.63324142316608,6.7101748048436,6.5551766682286,6.5551766682286,997018.437607742,0.0,1.0
1998-02-05,58.19,59.38,57.81,59.06,146160,6.58346099972769,6.71809441766335,6.54046881584907,6.68189047334451,1291881.33724067,0.0,1.0
1998-02-06,58.44,59.06,58.25,58.94,30800,6.61174533122677,6.68189047334451,6.59024923928747,6.66831399422495,272235.530836157,0.0,1.0
1998-02-09,57.5,57.94,57.19,57.88,80400,6.50539624479021,6.5551766682286,6.47032367373134,6.54838842866882,710640.801273603,0.0,1.0
1998-02-10,58.06,58.5,57.25,57.25,248400,6.56875314734816,6.61853357078656,6.47711191329112,6.47711191329112,2195561.87856173,0.0,1.0
1998-02-11,57.94,58.25,57.94,58.0,374800,6.5551766682286,6.59024923928747,6.5551766682286,6.56196490778838,3312788.21290232,0.0,1.0
1998-02-12,58.88,59.19,58.31,58.56,432160,6.66152575466517,6.69659832572404,6.59703747884725,6.62532181034634,3819782.69500498,0.0,1.0
1998-02-13,58.31,58.31,57.56,57.56,48560,6.59703747884725,6.59703747884725,6.51218448434999,6.51218448434999,429212.901863758,0.0,1.0
1998-02-17,60.31,60.75,60.06,60.38,202560,6.82331213083995,6.87309255427835,6.79502779934086,6.8312317436597,1790390.55604454,0.0,1.0
1998-02-18,60.69,60.75,60.06,60.06,100800,6.86630431471857,6.87309255427835,6.79502779934086,6.79502779934086,890952.646372875,0.0,1.0
1998-02-19,59.13,59.5,58.94,59.5,36800,6.68981008616426,6.73167089678291,6.66831399422495,6.73167089678291,325268.426453589,0.0,1.0
1998-02-20,60.63,60.75,59.56,59.63,75200,6.85951607515879,6.87309255427835,6.73845913634269,6.74637874916243,664678.958405161,0.0,1.0
1998-02-23,58.81,59.63,58.5,59.63,99200,6.65360614184543,6.74637874916243,6.61853357078656,6.74637874916243,876810.540874893,0.0,1.0
1998-02-24,57.94,58.31,57.63,58.13,166960,6.5551766682286,6.59703747884725,6.52010409716973,6.57667276016791,1475728.70871444,0.0,1.0
1998-02-25,58.06,58.19,57.25,57.25,256560,6.56875314734816,6.58346099972769,6.47711191329112,6.47711191329112,2267686.61660144,0.0,1.0
1998-02-26,58.19,58.31,57.75,57.75,238160,6.58346099972769,6.59703747884725,6.53368057628929,6.53368057628929,2105052.40337464,0.0,1.0
1998-02-27,58.75,59.0,58.13,58.13,52960,6.64681790228564,6.67510223378473,6.57667276016791,6.57667276016791,468103.69198321,0.0,1.0
1998-03-02,60.94,61.25,59.88,59.88,76000,6.89458864621765,6.92966121727652,6.77466308066152,6.77466308066152,671750.011154153,0.0,1.0
1998-03-03,60.88,60.94,60.44,60.69,61760,6.88780040665787,6.89458864621765,6.83801998321948,6.86630431471857,545885.272222111,0.0,1.0
1998-03-04,59.69,59.81,59.38,59.69,17760,6.75316698872221,6.76674346784178,6.71809441766335,6.75316698872221,156977.371027602,0.0,1.0
1998-03-05,59.38,59.63,58.75,58.75,38400,6.71809441766335,6.74637874916243,6.64681790228564,6.64681790228564,339410.531951571,0.0,1.0
1998-03-06,60.06,60.5,60.0,60.19,68400,6.79502779934086,6.84480822277926,6.78823955978108,6.80973565172039,604575.010038737,0.0,1.0
1998-03-09,59.88,60.44,59.0,59.94,61600,6.77466308066152,6.83801998321948,6.67510223378473,6.7814513202213,544471.061672313,0.0,1.0
1998-03-10,60.69,60.69,59.69,59.69,109200,6.86630431471857,6.86630431471857,6.75316698872221,6.75316698872221,965198.700237281,0.0,1.0
1998-03-11,61.38,61.38,60.5,60.5,68400,6.94436906965605,6.94436906965605,6.84480822277926,6.84480822277926,604575.010038737,0.0,1.0
1998-03-12,62.19,62.63,62.0,62.31,242560,7.03601030371309,7.08579072715149,7.01451421177379,7.04958678283266,2143943.1934941,0.0,1.0
1998-03-13,62.69,63.13,62.63,63.13,225760,7.09257896671127,7.14235939014966,7.08579072715149,7.14235939014966,1995451.08576528,0.0,1.0
1998-03-16,62.63,62.88,62.38,62.81,237760,7.08579072715149,7.11407505865058,7.0575063956524,7.10615544583083,2101516.87700015,0.0,1.0
1998-03-17,63.69,63.88,63.13,63.13,385760,7.20571629270762,7.22721238464693,7.14235939014966,7.14235939014966,3409661.6355635,0.0,1.0
1998-03-18,65.38,65.5,64.13,64.13,487760,7.39691837364145,7.41049485276102,7.25549671614601,7.25549671614601,4311220.86105986,0.0,1.0
1998-03-19,66.5,66.69,66.13,66.25,258400,7.52363217875737,7.54512827069667,7.48177136813872,7.49534784725828,2283950.03792412,0.0,1.0
1998-03-20,68.5,68.5,67.81,68.13,159200,7.74990683075007,7.74990683075007,7.67184207581259,7.70804602013142,1407139.49704922,0.0,1.0
1998-03-23,70.44,70.94,70.25,70.81,377200,7.96939324318299,8.02596190618117,7.94789715124369,8.01125405380164,3334001.37114929,0.0,1.0
1998-03-24,71.56,71.69,70.31,70.31,324800,8.09610704829891,8.11081490067843,7.95468539080347,7.95468539080347,2870847.41609038,0.0,1.0
1998-03-25,70.5,72.63,70.0,72.19,167360,7.97618148274277,8.217163987115,7.9196128197446,8.16738356367661,1479264.23508893,0.0,1.0
1998-03-26,71.5,71.5,70.31,70.31,53360,8.08931880873912,8.08931880873912,7.95468539080347,7.95468539080347,471639.218357705,0.0,1.0
1998-03-27,70.0,70.88,69.63,70.56,41600,7.9196128197446,8.01917366662139,7.87775200912595,7.98296972230255,367694.742947536,0.0,1.0
1998-03-30,68.69,69.25,68.56,69.06,54800,7.77140292268938,7.83475982524733,7.75669507030985,7.81326373330803,484367.113305888,0.0,1.0
1998-03-31,67.75,68.0,67.75,67.94,50960,7.66505383625281,7.69333816775189,7.66505383625281,7.68654992819211,450426.060110731,0.0,1.0
1998-04-01,68.75,68.75,68.0,68.38,196160,7.77819116224916,7.77819116224916,7.69333816775189,7.73633035163051,1733822.13405261,0.0,1.0
1998-04-02,71.31,71.38,70.13,70.13,80560,8.06782271679982,8.07574232961956,7.93432067212412,7.93432067212412,712055.011823401,0.0,1.0
1998-04-03,70.63,71.5,70.5,71.31,73760,7.9908893351223,8.08931880873912,7.97618148274277,8.06782271679982,651951.063456977,0.0,1.0
1998-04-06,73.5,73.56,71.63,71.63,155600,8.31559346073183,8.32238170029161,8.10402666111865,8.10402666111865,1375319.75967876,0.0,1.0
1998-04-07,72.06,72.75,71.13,71.88,37360,8.15267571129708,8.23074046623456,8.04745799812047,8.13231099261774,330218.163377883,0.0,1.0
1998-04-08,70.0,71.0,69.75,71.0,23600,7.9196128197446,8.03275014574095,7.89132848824551,8.03275014574095,208596.056095237,0.0,1.0
1998-04-09,69.13,69.25,68.13,69.0,290400,7.82118334612777,7.83475982524733,7.70804602013142,7.80647549374825,2566792.14788376,0.0,1.0
1998-04-13,69.25,69.69,68.25,69.25,34000,7.83475982524733,7.88454024868573,7.72162249925098,7.83475982524733,300519.741832121,0.0,1.0
1998-04-14,70.44,70.5,69.88,69.88,202960,7.96939324318299,7.97618148274277,7.90603634062503,7.90603634062503,1793926.08241904,0.0,1.0
1998-04-15,70.75,70.75,70.25,70.69,232960,8.00446581424186,8.00446581424186,7.94789715124369,7.99767757468208,2059090.5605062,0.0,1.0
1998-04-16,67.75,69.31,67.44,69.31,212960,7.66505383625281,7.84154806480711,7.62998126519394,7.84154806480711,1882314.24178142,0.0,1.0
1998-04-17,68.19,68.5,66.63,67.06,841600,7.7148342596912,7.74990683075007,7.53834003113689,7.58698908131532,7438747.49193861,0.0,1.0
1998-04-20,66.56,67.5,66.0,67.38,119760,7.53042041831715,7.63676950475372,7.46706351575919,7.62319302563416,1058536.59652396,0.0,1.0
1998-04-21,69.38,69.75,67.88,68.63,410960,7.84946767762686,7.89132848824551,7.67976168863233,7.7646146831296,3632399.79715671,0.0,1.0
1998-04-22,69.44,69.94,69.38,69.88,210160,7.85625591718664,7.91282458018482,7.84946767762686,7.90603634062503,1857565.55715996,0.0,1.0
1998-04-23,67.63,68.5,67.5,68.5,106160,7.65147735713324,7.74990683075007,7.63676950475372,7.74990683075007,938328.699791116,0.0,1.0
1998-04-24,65.0,66.5,64.25,65.5,208400,7.35392618976284,7.52363217875737,7.26907319526558,7.41049485276102,1842009.24111218,0.0,1.0
1998-04-27,63.31,63.31,59.63,62.38,279200,7.16272410882901,7.16272410882901,6.74637874916243,7.0575063956524,2467797.40939788,0.0,1.0
1998-04-28,65.31,66.56,63.88,64.5,90000,7.38899876082171,7.53042041831715,7.22721238464693,7.29735752676466,795493.434261496,0.0,1.0
1998-04-29,65.0,65.38,63.0,65.0,164800,7.35392618976284,7.39691837364145,7.12765153777014,7.35392618976284,1456636.86629216,0.0,1.0
1998-04-30,66.13,66.75,65.75,66.0,195200,7.48177136813872,7.55191651025646,7.4387791842601,7.46706351575919,1725336.87075382,0.0,1.0
1998-05-01,68.19,68.19,67.0,67.0,100800,7.7148342596912,7.7148342596912,7.58020084175554,7.58020084175554,890952.646372876,0.0,1.0
1998-05-04,69.56,70.94,69.0,69.13,324960,7.8698323963062,8.02596190618117,7.80647549374825,7.82118334612777,2872261.62664018,0.0,1.0
1998-05-05,68.94,70.19,68.19,69.25,358400,7.79968725418846,7.9411089116839,7.7148342596912,7.83475982524733,3167831.631548,0.0,1.0
1998-05-06,68.38,69.5,68.0,69.0,145760,7.73633035163051,7.86304415674642,7.69333816775189,7.80647549374825,1288345.81086617,0.0,1.0
1998-05-07,67.5,67.81,67.0,67.81,60800,7.63676950475372,7.67184207581259,7.58020084175554,7.67184207581259,537400.008923322,0.0,1.0
1998-05-08,67.56,68.38,67.25,67.5,94000,7.6435577443135,7.73633035163051,7.60848517325463,7.63676950475372,830848.698006451,0.0,1.0
1998-05-11,68.69,69.13,68.31,68.63,137600,7.77140292268938,7.82118334612777,7.72841073881076,7.7646146831296,1216221.07282646,0.0,1.0
1998-05-12,68.25,68.38,67.63,68.25,170560,7.72162249925098,7.73633035163051,7.65147735713324,7.72162249925098,1507548.4460849,0.0,1.0
1998-05-13,68.0,68.38,67.44,68.13,192800,7.69333816775189,7.73633035163051,7.62998126519394,7.70804602013142,1704123.71250685,0.0,1.0
1998-05-14,68.56,68.56,67.56,68.19,137760,7.75669507030985,7.75669507030985,7.6435577443135,7.7148342596912,1217635.28337626,0.0,1.0
1998-05-15,70.13,70.88,70.0,70.88,233200,7.93432067212412,8.01917366662139,7.9196128197446,8.01917366662139,2061211.8763309,0.0,1.0
1998-05-18,67.56,68.5,67.38,68.5,3000800,7.6435577443135,7.74990683075007,7.62319302563416,7.74990683075007,26523518.8614655,0.0,1.0
1998-05-19,69.25,69.75,69.19,69.5,90560,7.83475982524733,7.89132848824551,7.82797158568755,7.86304415674642,800443.17118579,0.0,1.0
1998-05-20,70.4,70.4,69.08,70.08,167360,7.96486775014314,7.96486775014314,7.81552647982795,7.92866380582431,1479264.23508893,0.0,1.0
1998-05-21,71.19,71.75,70.94,71.5,178960,8.05424623768026,8.11760314023821,8.02596190618117,8.08931880873912,1581794.4999493,0.0,1.0
1998-05-22,72.19,73.13,71.88,73.0,238560,8.16738356367661,8.27373265011318,8.13231099261774,8.25902479773365,2108587.92974914,0.0,1.0
1998-05-26,72.0,74.5,71.0,74.13,177600,8.1458874717373,8.42873078672818,8.03275014574095,8.38686997610953,1569773.71027602,0.0,1.0
1998-05-27,70.88,71.0,70.06,70.88,184960,8.01917366662139,8.03275014574095,7.92640105930438,8.01917366662139,1634827.39556674,0.0,1.0
1998-05-28,70.56,70.88,70.0,70.63,132560,7.98296972230255,8.01917366662139,7.9196128197446,7.9908893351223,1171673.44050782,0.0,1.0
1998-05-29,70.63,72.0,70.38,71.75,55600,7.9908893351223,8.1458874717373,7.96260500362321,8.11760314023821,491438.16605488,0.0,1.0
1998-06-01,69.81,69.81,68.63,68.69,24960,7.89811672780529,7.89811672780529,7.7646146831296,7.77140292268938,220616.845768522,0.0,1.0
1998-06-02,70.5,71.25,70.06,71.25,28000,7.97618148274277,8.06103447724004,7.92640105930438,8.06103447724004,247486.846214688,0.0,1.0
1998-06-03,71.56,71.56,71.25,71.38,63360,8.09610704829891,8.09610704829891,8.06103447724004,8.07574232961956,560027.377720093,0.0,1.0
1998-06-04,72.25,72.25,71.0,71.13,18560,8.17417180323639,8.17417180323639,8.03275014574095,8.04745799812047,164048.423776593,0.0,1.0
1998-06-05,73.0,73.0,72.13,72.38,28000,8.25902479773365,8.25902479773365,8.16059532411682,8.18887965561591,247486.846214688,0.0,1.0
1998-06-08,72.75,72.88,72.06,72.5,28160,8.23074046623456,8.24544831861409,8.15267571129708,8.20245613473548,248901.056764486,0.0,1.0
1998-06-09,71.06,71.88,70.38,71.88,100960,8.03953838530073,8.13231099261774,7.96260500362321,8.13231099261774,892366.856922674,0.0,1.0
1998-06-10,72.08,72.4,70.52,70.52,56160,8.15493845781701,8.19114240213584,7.9784442292627,7.9784442292627,496387.902979173,0.0,1.0
1998-06-11,68.88,71.0,68.88,71.0,33760,7.79289901462868,8.03275014574095,7.79289901462868,8.03275014574095,298398.426007424,0.0,1.0
1998-06-12,69.31,69.5,66.75,68.5,215200,7.84154806480711,7.86304415674642,7.55191651025646,7.74990683075007,1902113.1894786,0.0,1.0
1998-06-15,66.25,68.38,65.38,65.38,430800,7.49534784725828,7.73633035163051,7.39691837364145,7.39691837364145,3807761.90533169,0.0,1.0
1998-06-16,66.88,67.13,66.13,66.88,145760,7.56662436263598,7.59490869413507,7.48177136813872,7.56662436263598,1288345.81086617,0.0,1.0
1998-06-17,66.13,67.13,65.88,65.94,64000,7.5412816016128,7.65531882528757,7.5127722956941,7.51961452911459,561220.257190086,0.526,1.0
1998-06-18,63.94,64.75,63.94,64.75,64160,7.29154008176504,7.38391023294161,7.29154008176504,7.38391023294161,562623.307833062,0.0,1.0
1998-06-19,64.19,64.75,63.13,63.94,90160,7.32004938768374,7.38391023294161,7.19916993058848,7.29154008176504,790619.037316534,0.0,1.0
1998-06-22,63.69,63.94,62.75,62.75,363760,7.26303077584635,7.29154008176504,7.15583578559206,7.15583578559206,3189835.63680415,0.0,1.0
1998-06-23,65.38,65.5,65.0,65.0,58000,7.45575368385672,7.46943815069769,7.4124195388603,7.4124195388603,508605.858078516,0.0,1.0
1998-06-24,65.31,65.63,64.31,65.63,110000,7.44777107819948,7.48426298977541,7.33373385452471,7.48426298977541,964597.317045461,0.0,1.0
1998-06-25,65.13,66.0,65.0,65.13,140960,7.42724437793802,7.52645676253508,7.4124195388603,7.42724437793802,1236087.61646117,0.0,1.0
1998-06-26,63.63,64.19,63.5,64.13,160960,7.25618854242586,7.32004938768374,7.24136370334814,7.31320715426325,1411468.94683307,0.0,1.0
1998-06-29,64.75,65.0,64.19,64.19,489200,7.38391023294161,7.4124195388603,7.32004938768374,7.32004938768374,4289827.34089672,0.0,1.0
1998-06-30,65.0,65.75,64.31,64.63,110400,7.4124195388603,7.49794745661638,7.33373385452471,7.37022576610064,968104.943652899,0.0,1.0
1998-07-01,67.0,67.19,66.56,66.63,668560,7.64049398620985,7.66216105870806,7.59031760779295,7.59830021345018,5862647.11167194,0.0,1.0
1998-07-02,66.38,66.38,65.5,65.88,115360,7.56979090753149,7.56979090753149,7.46943815069769,7.5127722956941,1011599.51358513,0.0,1.0
1998-07-06,66.94,67.13,65.75,65.75,170000,7.63365175278936,7.65531882528757,7.49794745661638,7.49794745661638,1490741.30816117,0.0,1.0
1998-07-07,66.13,66.75,65.88,66.75,105600,7.5412816016128,7.61198468029116,7.5127722956941,7.61198468029116,926013.424363642,0.0,1.0
1998-07-08,66.19,67.0,65.88,65.88,70560,7.54812383503328,7.64049398620985,7.5127722956941,7.5127722956941,618745.33355207,0.0,1.0
1998-07-09,65.5,65.75,65.06,65.69,302800,7.46943815069769,7.49794745661638,7.41926177228079,7.4911052231959,2655273.3418306,0.0,1.0
1998-07-10,66.5,66.88,66.0,66.75,88160,7.58347537437246,7.62680951936888,7.52645676253508,7.61198468029116,773080.904279344,0.0,1.0
1998-07-13,66.13,66.63,65.94,66.38,274000,7.5412816016128,7.59830021345018,7.51961452911459,7.56979090753149,2402724.22609506,0.0,1.0
1998-07-14,67.06,67.69,66.75,66.75,65600,7.64733621963034,7.71917967054544,7.61198468029116,7.61198468029116,575250.763619838,0.0,1.0
1998-07-15,67.25,68.13,67.19,68.13,51760,7.66900329212854,7.76935604896234,7.66216105870806,7.76935604896234,453886.883002483,0.0,1.0
1998-07-16,69.16,69.16,68.0,68.36,74800,7.88681438934736,7.88681438934736,7.75453120988462,7.79558461040754,655926.175590914,0.0,1.0
1998-07-17,70.0,70.75,68.88,69.25,27760,7.98260565723417,8.06813357499025,7.85488396671843,7.89707773947809,243429.2865562,0.0,1.0
1998-07-20,68.5,68.94,67.88,68.94,95360,7.81154982172201,7.86172620013891,7.74084674304365,7.86172620013891,836218.183213229,0.0,1.0
1998-07-21,66.44,67.81,66.0,67.81,290960,7.57663314095198,7.73286413738642,7.52645676253508,7.73286413738642,2551447.59425043,0.0,1.0
1998-07-22,66.94,67.0,66.38,66.94,69360,7.63365175278936,7.64049398620985,7.56979090753149,7.63365175278936,608222.453729756,0.0,1.0
1998-07-23,66.44,67.63,66.25,67.13,67600,7.57663314095198,7.71233743712496,7.55496606845377,7.65531882528757,592788.896657028,0.0,1.0
1998-07-24,68.0,69.13,67.44,69.13,88800,7.75453120988462,7.88339327263712,7.69067036462675,7.88339327263712,778693.106851245,0.0,1.0
1998-07-27,67.69,68.75,67.44,68.06,288560,7.71917967054544,7.84005912764071,7.69067036462675,7.76137344330511,2530401.8346058,0.0,1.0
1998-07-28,67.69,67.88,67.38,67.69,32400,7.71917967054544,7.74084674304365,7.68382813120626,7.71917967054544,284117.755202481,0.0,1.0
1998-07-29,66.44,67.38,66.25,67.0,75360,7.57663314095198,7.68382813120626,7.55496606845377,7.64049398620985,660836.852841326,0.0,1.0
1998-07-30,67.0,67.5,66.5,66.69,285600,7.64049398620985,7.69751259804724,7.58347537437246,7.60514244687067,2504445.39771076,0.0,1.0
1998-07-31,64.63,65.38,64.5,65.38,193760,7.37022576610064,7.45575368385672,7.35540092702292,7.45575368385672,1699094.32864299,0.0,1.0
1998-08-03,64.06,64.19,63.0,63.38,105360,7.30522454860602,7.32004938768374,7.18434509151075,7.22767923650717,923908.848399179,0.0,1.0
1998-08-04,62.81,63.94,62.63,63.94,214400,7.16267801901255,7.29154008176504,7.14215131875109,7.29154008176504,1880087.86158679,0.0,1.0
1998-08-05,61.5,61.88,60.38,61.88,165360,7.01328925599859,7.05662340099501,6.88556756548285,7.05662340099501,1450052.83951489,0.0,1.0
1998-08-06,60.81,61.19,59.56,60.63,157600,6.934603571663,6.97793771665941,6.79205704206953,6.91407687140154,1382004.88333059,0.0,1.0
1998-08-07,61.75,62.06,61.06,61.94,190560,7.04179856191729,7.07715010125647,6.96311287758169,7.0634656344155,1671033.31578348,0.0,1.0
1998-08-10,60.94,61.13,60.25,60.38,90160,6.94942841074072,6.97109548323893,6.87074272640513,6.88556756548285,790619.037316534,0.0,1.0
1998-08-11,60.63,60.63,58.63,59.5,130960,6.91407687140154,6.91407687140154,6.68600242405199,6.78521480864905,1148396.95127521,0.0,1.0
1998-08-12,59.63,60.63,58.63,59.5,91760,6.80003964772677,6.91407687140154,6.68600242405199,6.78521480864905,804649.543746286,0.0,1.0
1998-08-13,59.69,59.75,58.81,59.63,31200,6.80688188114725,6.81372411456774,6.70652912431345,6.80003964772677,273594.875380167,0.0,1.0
1998-08-14,59.0,59.94,59.0,59.94,172560,6.72819619681166,6.83539118706595,6.72819619681166,6.83539118706595,1513190.11844877,0.0,1.0
1998-08-17,59.81,60.75,58.63,58.63,51760,6.82056634798823,6.92776133824251,6.68600242405199,6.68600242405199,453886.883002482,0.0,1.0
1998-08-18,62.06,62.38,59.88,59.88,98560,7.07715010125647,7.1136420128324,6.82854895364546,6.82854895364546,864279.196072733,0.0,1.0
1998-08-19,60.88,61.0,60.38,60.69,28960,6.94258617732024,6.95627064416121,6.88556756548285,6.92091910482203,253952.166378514,0.0,1.0
1998-08-20,60.69,60.94,59.69,60.06,96000,6.92091910482203,6.94942841074072,6.80688188114725,6.84907565390692,841830.385785129,0.0,1.0
1998-08-21,57.5,58.38,56.0,58.38,107200,6.5571403612995,6.6574931181333,6.38608452578734,6.6574931181333,940043.930793394,0.0,1.0
1998-08-24,57.25,57.63,56.5,57.25,88560,6.52863105538081,6.57196520037722,6.44310313762472,6.52863105538081,776588.530886781,0.0,1.0
1998-08-25,57.88,59.25,57.75,58.25,166560,6.60047450629591,6.75670550273035,6.58564966721819,6.64266827905558,1460575.7193372,0.0,1.0
1998-08-26,56.63,57.0,55.94,55.94,109360,6.45792797670245,6.50012174946211,6.37924229236685,6.37924229236685,958985.114473559,0.0,1.0
1998-08-27,54.5,55.06,53.75,55.06,82400,6.21502869027518,6.27888953553305,6.1295007725191,6.27888953553305,722571.081132236,0.0,1.0
1998-08-28,53.63,55.38,53.13,55.31,25600,6.11581630567812,6.31538144710898,6.05879769384074,6.30739884145174,224488.102876035,0.0,1.0
1998-08-31,50.63,53.88,50.63,53.88,46160,5.7737046346538,6.14432561159682,5.7737046346538,6.14432561159682,404780.11049835,0.0,1.0
1998-09-01,51.5,51.88,50.75,51.75,1557360,5.87291701925086,5.91625116424727,5.78738910149478,5.90142632516955,13656593.4333993,0.0,1.0
1998-09-02,52.55,52.63,50.38,52.13,2230400,5.99265610410937,6.00177908200335,5.74519532873511,5.94476047016596,19558525.9630745,0.0,1.0
1998-09-03,52.08,53.25,51.25,51.69,1151360,5.93905860898222,6.07248216068171,5.84440771333216,5.89458409174906,10096352.4268497,0.0,1.0
1998-09-04,56.38,57.25,56.06,56.75,84560,6.42941867078375,6.52863105538081,6.39292675920782,6.47161244354342,741512.264812402,0.0,1.0
1998-09-08,61.13,62.0,60.63,61.0,301200,6.97109548323893,7.07030786783598,6.91407687140154,6.95627064416121,2641242.83540084,0.0,1.0
1998-09-09,61.25,61.75,60.5,60.63,87600,6.9847799500799,7.04179856191729,6.89925203232382,6.91407687140154,768170.227028931,0.0,1.0
1998-09-10,61.0,61.25,57.88,59.0,104400,6.95627064416121,6.9847799500799,6.60047450629591,6.72819619681166,915490.544541328,0.0,1.0
1998-09-11,62.63,62.69,59.19,59.88,89200,7.14215131875109,7.14899355217158,6.74986326930987,6.82854895364546,782200.733458683,0.0,1.0
1998-09-14,61.75,62.0,61.25,61.25,81600,7.04179856191729,7.07030786783598,6.9847799500799,6.9847799500799,715555.82791736,0.0,1.0
1998-09-15,62.81,62.88,61.13,61.13,34960,7.16267801901255,7.17066062466978,6.97109548323893,6.97109548323893,306566.565490085,0.0,1.0
1998-09-16,61.5,61.63,60.5,61.63,117200,7.01328925599859,7.02811409507632,6.89925203232382,7.02811409507632,1027734.59597935,0.0,1.0
1998-09-17,60.5,60.5,58.94,59.19,106560,6.89925203232382,6.89925203232382,6.72135396339117,6.74986326930987,934431.728221494,0.0,1.0
1998-09-18,59.63,59.63,57.25,59.5,48400,6.80003964772677,6.80003964772677,6.52863105538081,6.78521480864905,424422.819500003,0.0,1.0
1998-09-21,59.75,59.75,56.63,56.88,44400,6.81372411456774,6.81372411456774,6.45792797670245,6.48643728262114,389346.553425622,0.0,1.0
1998-09-22,61.0,61.0,59.13,60.38,141200,6.95627064416121,6.95627064416121,6.74302103588938,6.88556756548285,1238192.19242563,0.0,1.0
1998-09-23,63.88,64.0,61.38,61.56,242400,7.28469784834456,7.29838231518553,6.99960478915762,7.02013148941908,2125621.72410745,0.0,1.0
1998-09-24,60.75,62.0,59.88,62.0,70000,6.92776133824251,7.07030786783598,6.82854895364546,7.07030786783598,613834.656301657,0.0,1.0
1998-09-25,61.13,61.38,60.5,60.5,78400,6.97109548323893,6.99960478915762,6.89925203232382,6.89925203232382,687494.815057856,0.0,1.0
1998-09-28,63.0,63.63,60.25,61.0,124160,7.18434509151075,7.25618854242586,6.87074272640513,6.95627064416121,1088767.29894877,0.0,1.0
1998-09-29,61.63,62.19,61.25,62.13,40160,7.02811409507632,7.09197494033419,6.9847799500799,7.0851327069137,352165.711386779,0.0,1.0
1998-09-30,61.25,61.75,60.38,60.38,56560,6.9847799500799,7.04179856191729,6.88556756548285,6.88556756548285,495978.402291739,0.0,1.0
1998-10-01,59.0,60.5,59.0,59.88,18400,6.72819619681166,6.89925203232382,6.72819619681166,6.82854895364546,161350.82394215,0.0,1.0
1998-10-02,60.75,61.0,59.25,59.75,69600,6.92776133824251,6.95627064416121,6.75670550273035,6.81372411456774,610327.029694219,0.0,1.0
1998-10-05,60.88,61.25,59.69,60.5,51200,6.94258617732024,6.9847799500799,6.80688188114725,6.89925203232382,448976.205752069,0.0,1.0
1998-10-06,59.75,60.88,59.63,60.63,148400,6.81372411456774,6.94258617732024,6.80003964772677,6.91407687140154,1301329.47135951,0.0,1.0
1998-10-07,58.75,59.25,58.0,59.0,116960,6.69968689089297,6.75670550273035,6.61415897313689,6.72819619681166,1025630.02001488,0.0,1.0
1998-10-08,57.2,57.6,55.48,57.48,44000,6.52292919419707,6.56854408366698,6.32678516947646,6.554859616826,385838.926818184,0.0,1.0
1998-10-09,56.0,56.38,55.38,56.38,68000,6.38608452578734,6.42941867078375,6.31538144710898,6.42941867078375,596296.523264466,0.0,1.0
1998-10-12,58.38,59.0,56.5,57.0,238000,6.6574931181333,6.72819619681166,6.44310313762472,6.50012174946211,2087037.83142563,0.0,1.0
1998-10-13,60.13,60.44,58.38,58.38,39600,6.85705825956415,6.89240979890333,6.6574931181333,6.6574931181333,347255.034136366,0.0,1.0
1998-10-14,60.63,60.88,58.81,58.81,77360,6.91407687140154,6.94258617732024,6.70652912431345,6.70652912431345,678374.985878517,0.0,1.0
1998-10-15,61.0,61.0,59.13,59.13,36160,6.95627064416121,6.95627064416121,6.74302103588938,6.74302103588938,317089.445312399,0.0,1.0
1998-10-16,62.38,63.0,61.0,61.94,92800,7.1136420128324,7.18434509151075,6.95627064416121,7.0634656344155,813769.372925625,0.0,1.0
1998-10-19,61.44,61.5,60.38,60.44,36800,7.00644702257811,7.01328925599859,6.88556756548285,6.89240979890333,322701.6478843,0.0,1.0
1998-10-20,61.38,62.0,61.0,61.19,33360,6.99960478915762,7.07030786783598,6.95627064416121,6.97793771665941,292536.059060333,0.0,1.0
1998-10-21,61.13,61.5,60.25,60.81,211200,6.97109548323893,7.01328925599859,6.87074272640513,6.934603571663,1852026.84872728,0.0,1.0
1998-10-22,62.75,63.0,61.75,62.25,346560,7.15583578559206,7.18434509151075,7.04179856191729,7.09881717375468,3039007.69268432,0.0,1.0
1998-10-23,61.63,62.69,60.56,61.0,36000,7.02811409507632,7.14899355217158,6.90609426574431,6.95627064416121,315686.394669423,0.0,1.0
1998-10-26,61.69,62.38,61.06,61.69,37360,7.0349563284968,7.1136420128324,6.96311287758169,7.0349563284968,327612.325134713,0.0,1.0
1998-10-27,61.38,62.75,61.25,62.56,24960,6.99960478915762,7.15583578559206,6.9847799500799,7.13416871309385,218875.900304134,0.0,1.0
1998-10-28,60.88,60.94,59.88,60.94,10960,6.94258617732024,6.94942841074072,6.82854895364546,6.94942841074072,96108.9690438022,0.0,1.0
1998-10-29,60.88,60.94,59.94,60.5,36400,6.94258617732024,6.94942841074072,6.83539118706595,6.89925203232382,319194.021276861,0.0,1.0
1998-10-30,60.75,60.75,59.75,60.63,40000,6.92776133824251,6.92776133824251,6.81372411456774,6.91407687140154,350762.660743804,0.0,1.0
1998-11-02,62.38,62.5,60.88,61.38,120960,7.1136420128324,7.12732647967337,6.94258617732024,6.99960478915762,1060706.28608926,0.0,1.0
1998-11-03,60.88,61.63,60.75,61.5,132800,6.94258617732024,7.02811409507632,6.92776133824251,7.01328925599859,1164532.03366943,0.0,1.0
1998-11-04,61.94,62.25,61.5,62.0,48160,7.0634656344155,7.09881717375468,7.01328925599859,7.07030786783598,422318.24353554,0.0,1.0
1998-11-05,62.0,62.38,61.06,61.69,76000,7.07030786783598,7.1136420128324,6.96311287758169,7.0349563284968,666449.055413228,0.0,1.0
1998-11-06,61.94,61.94,60.88,60.88,67200,7.0634656344155,7.0634656344155,6.94258617732024,6.94258617732024,589281.27004959,0.0,1.0
1998-11-09,60.25,61.0,59.63,60.38,75600,6.87074272640513,6.95627064416121,6.80003964772677,6.88556756548285,662941.428805789,0.0,1.0
1998-11-10,59.25,60.0,58.38,58.38,45360,6.75670550273035,6.84223342048643,6.6574931181333,6.6574931181333,397764.857283474,0.0,1.0
1998-11-11,60.0,60.5,59.69,59.75,28160,6.84223342048643,6.89925203232382,6.80688188114725,6.81372411456774,246936.913163638,0.0,1.0
1998-11-12,60.13,60.5,59.06,59.5,83360,6.85705825956415,6.89925203232382,6.73503843023215,6.78521480864905,730989.384990088,0.0,1.0
1998-11-13,61.75,61.75,59.44,59.75,43200,7.04179856191729,7.04179856191729,6.77837257522856,6.81372411456774,378823.673603308,0.0,1.0
1998-11-16,60.25,60.63,59.5,59.81,32400,6.87074272640513,6.91407687140154,6.78521480864905,6.82056634798823,284117.755202481,0.0,1.0
1998-11-17,59.38,59.88,59.0,59.75,31200,6.77153034180807,6.82854895364546,6.72819619681166,6.81372411456774,273594.875380167,0.0,1.0
1998-11-18,58.5,58.75,58.13,58.5,9600,6.67117758497427,6.69968689089297,6.62898381221461,6.67117758497427,84183.038578513,0.0,1.0
1998-11-19,59.38,59.88,59.13,59.31,24000,6.77153034180807,6.82854895364546,6.74302103588938,6.76354773615084,210457.596446282,0.0,1.0
1998-11-20,60.69,61.19,59.63,59.63,119200,6.92091910482203,6.97793771665941,6.80003964772677,6.80003964772677,1045272.72901654,0.0,1.0
1998-11-23,60.75,61.0,60.0,60.19,48160,6.92776133824251,6.95627064416121,6.84223342048643,6.86390049298464,422318.24353554,0.0,1.0
1998-11-24,59.25,60.5,58.63,60.25,55360,6.75670550273035,6.89925203232382,6.68600242405199,6.87074272640513,485455.522469425,0.0,1.0
1998-11-25,58.24,59.56,57.56,59.4,101360,6.64152790681883,6.79205704206953,6.56398259471999,6.77381108628157,888832.582324799,0.0,1.0
1998-11-27,62.31,63.56,62.31,63.5,358960,7.10565940717516,7.24820593676863,7.10565940717516,7.24136370334814,3147744.1175149,0.0,1.0
1998-11-30,61.13,63.5,61.13,63.38,198000,6.97109548323893,7.24136370334814,6.97109548323893,7.22767923650717,1736275.17068183,0.0,1.0
1998-12-01,60.13,60.63,59.63,60.63,176160,6.85705825956415,6.91407687140154,6.80003964772677,6.91407687140154,1544758.75791571,0.0,1.0
1998-12-02,60.0,60.5,59.69,60.25,71600,6.84223342048643,6.89925203232382,6.80688188114725,6.87074272640513,627865.162731409,0.0,1.0
1998-12-03,59.94,60.5,59.69,60.06,44400,6.83539118706595,6.89925203232382,6.80688188114725,6.84907565390692,389346.553425622,0.0,1.0
1998-12-04,59.88,60.19,59.63,60.19,168160,6.82854895364546,6.86390049298464,6.80003964772677,6.86390049298464,1474606.22576695,0.0,1.0
1998-12-07,59.38,60.0,59.31,59.81,47760,6.77153034180807,6.84223342048643,6.76354773615084,6.82056634798823,418810.616928102,0.0,1.0
1998-12-08,59.75,60.0,59.31,59.38,36160,6.81372411456774,6.84223342048643,6.76354773615084,6.77153034180807,317089.445312399,0.0,1.0
1998-12-09,59.75,60.06,59.69,60.0,676400,6.81372411456774,6.84907565390692,6.80688188114725,6.84223342048643,5931396.59317772,0.0,1.0
1998-12-10,60.13,61.13,60.13,61.13,91200,6.85705825956415,6.97109548323893,6.85705825956415,6.97109548323893,799738.866495873,0.0,1.0
1998-12-11,59.56,59.88,59.0,59.88,212160,6.79205704206953,6.82854895364546,6.72819619681166,6.82854895364546,1860445.15258514,0.0,1.0
1998-12-14,60.38,61.25,60.38,60.38,109760,6.88556756548285,6.9847799500799,6.88556756548285,6.88556756548285,962492.741080998,0.0,1.0
1998-12-15,61.63,61.75,61.13,61.5,1980960,7.02811409507632,7.04179856191729,6.97109548323893,7.01328925599859,17371170.0106761,0.0,1.0
1998-12-16,62.38,62.75,61.75,62.5,124560,7.1136420128324,7.15583578559206,7.04179856191729,7.12732647967337,1092274.9255562,0.0,1.0
1998-12-17,62.31,62.75,62.0,62.06,120800,7.10565940717516,7.15583578559206,7.07030786783598,7.07715010125647,1059303.23544629,0.0,1.0
1998-12-18,63.0,63.38,62.0,62.25,38000,7.18434509151075,7.22767923650717,7.07030786783598,7.09881717375468,333224.527706614,0.0,1.0
1998-12-21,64.88,65.38,63.25,63.25,99760,7.39873507201933,7.45575368385672,7.21285439742945,7.21285439742945,874802.075895047,0.0,1.0
1998-12-22,64.75,65.25,63.63,63.81,57360,7.38391023294161,7.440928844779,7.25618854242586,7.27671524268732,502993.655506615,0.0,1.0
1998-12-23,66.31,66.56,64.94,65.0,56960,7.56180830187426,7.59031760779295,7.40557730543982,7.4124195388603,499486.028899177,0.0,1.0
1998-12-24,66.31,66.88,65.0,65.0,44560,7.56180830187426,7.62680951936888,7.4124195388603,7.4124195388603,390749.604068597,0.0,1.0
1998-12-28,67.0,67.0,65.25,65.63,46960,7.64049398620985,7.64049398620985,7.440928844779,7.48426298977541,411795.363713226,0.0,1.0
1998-12-29,66.56,67.38,65.25,65.69,72560,7.59031760779295,7.68382813120626,7.440928844779,7.4911052231959,636283.46658926,0.0,1.0
1998-12-30,65.88,67.0,65.5,65.88,26960,7.5127722956941,7.64049398620985,7.46943815069769,7.5127722956941,236414.033341324,0.0,1.0
1998-12-31,67.75,68.25,65.94,65.94,44800,7.72602190396593,7.78304051580332,7.51961452911459,7.51961452911459,392854.18003306,0.0,1.0
1999-01-04,68.16,69.08,67.0,67.0,74000,7.77277716567259,7.87769141145338,7.64049398620985,7.64049398620985,648910.922376037,0.0,1.0
1999-01-05,68.94,69.25,67.56,67.56,70960,7.86172620013891,7.89707773947809,7.70435483146772,7.70435483146772,622252.960159508,0.0,1.0
1999-01-06,69.0,69.75,68.75,69.19,60560,7.8685684335594,7.95409635131548,7.84005912764071,7.89023550605761,531054.668366119,0.0,1.0
1999-01-07,67.75,69.0,67.13,67.25,221760,7.72602190396593,7.8685684335594,7.65531882528757,7.66900329212854,1944628.19116365,0.0,1.0
1999-01-08,68.88,69.13,67.88,68.31,93360,7.85488396671843,7.88339327263712,7.74084674304365,7.78988274922381,818680.050176038,0.0,1.0
1999-01-11,67.63,68.0,66.5,66.94,102160,7.71233743712496,7.75453120988462,7.58347537437246,7.63365175278936,895847.835539675,0.0,1.0
1999-01-12,67.88,68.88,67.0,68.5,104800,7.74084674304365,7.85488396671843,7.64049398620985,7.81154982172201,918998.171148766,0.0,1.0
1999-01-13,65.5,65.5,63.13,63.44,90160,7.46943815069769,7.46943815069769,7.19916993058848,7.23452146992766,790619.037316534,0.0,1.0
1999-01-14,63.94,64.75,63.75,64.5,48960,7.29154008176504,7.38391023294161,7.26987300926684,7.35540092702292,429333.496750416,0.0,1.0
1999-01-15,64.0,64.0,61.5,61.75,78160,7.29838231518553,7.29838231518553,7.01328925599859,7.04179856191729,685390.239093393,0.0,1.0
1999-01-19,62.63,63.94,61.88,63.94,37200,7.14215131875109,7.29154008176504,7.05662340099501,7.29154008176504,326209.274491738,0.0,1.0
1999-01-20,61.31,62.19,60.75,62.19,88800,6.99162218350039,7.09197494033419,6.92776133824251,7.09197494033419,778693.106851244,0.0,1.0
1999-01-21,61.25,61.63,60.75,61.63,95600,6.9847799500799,7.02811409507632,6.92776133824251,7.02811409507632,838322.759177692,0.0,1.0
1999-01-22,60.06,60.38,59.38,60.25,93760,6.84907565390692,6.88556756548285,6.77153034180807,6.87074272640513,822187.676783476,0.0,1.0
1999-01-25,59.75,60.13,59.38,60.13,232160,6.81372411456774,6.85705825956415,6.77153034180807,6.85705825956415,2035826.48295704,0.0,1.0
1999-01-26,59.75,59.75,58.63,59.13,220560,6.81372411456774,6.81372411456774,6.68600242405199,6.74302103588938,1934105.31134133,0.0,1.0
1999-01-27,58.19,59.94,58.13,59.94,479600,6.63582604563509,6.83539118706595,6.62898381221461,6.83539118706595,4205644.30231821,0.0,1.0
1999-01-28,59.25,59.31,57.95,58.13,209600,6.75670550273035,6.76354773615084,6.60845711195315,6.62898381221461,1837996.34229753,0.0,1.0
1999-01-29,60.0,60.06,58.75,59.5,192800,6.84223342048643,6.84907565390692,6.69968689089297,6.78521480864905,1690676.02478514,0.0,1.0
1999-02-01,62.38,63.25,61.19,61.56,134800,7.1136420128324,7.21285439742945,6.97793771665941,7.02013148941908,1182070.16670662,0.0,1.0
1999-02-02,61.13,61.31,60.25,60.5,234560,6.97109548323893,6.99162218350039,6.87074272640513,6.89925203232382,2056872.24260167,0.0,1.0
1999-02-03,60.94,61.0,59.56,60.0,125360,6.94942841074072,6.95627064416121,6.79205704206953,6.84223342048643,1099290.17877108,0.0,1.0
1999-02-04,60.31,60.75,59.75,60.44,530960,6.87758495982561,6.92776133824251,6.81372411456774,6.89240979890333,4656023.55871326,0.0,1.0
1999-02-05,62.13,62.63,62.0,62.19,184560,7.0851327069137,7.14215131875109,7.07030786783598,7.09197494033419,1618418.91667191,0.0,1.0
1999-02-08,64.75,64.88,63.06,63.63,2016800,7.38391023294161,7.39873507201933,7.19118732493124,7.25618854242586,17685453.3547026,0.0,1.0
1999-02-09,61.88,62.88,61.63,62.13,90560,7.05662340099501,7.17066062466978,7.02811409507632,7.0851327069137,794126.663923972,0.0,1.0
1999-02-10,61.5,62.0,60.06,60.5,76000,7.01328925599859,7.07030786783598,6.84907565390692,6.89925203232382,666449.055413228,0.0,1.0
1999-02-11,62.25,62.63,59.81,60.75,73360,7.09881717375468,7.14215131875109,6.82056634798823,6.92776133824251,643298.719804136,0.0,1.0
1999-02-12,60.38,61.25,59.88,60.0,70560,6.88556756548285,6.9847799500799,6.82854895364546,6.84223342048643,618745.33355207,0.0,1.0
1999-02-16,58.88,60.44,58.25,60.25,58000,6.71451172997069,6.89240979890333,6.64266827905558,6.87074272640513,508605.858078516,0.0,1.0
1999-02-17,58.63,59.5,58.63,58.75,54960,6.68600242405199,6.78521480864905,6.68600242405199,6.69968689089297,481947.895861987,0.0,1.0
1999-02-18,59.13,59.13,57.75,58.69,24560,6.74302103588938,6.74302103588938,6.58564966721819,6.69284465747248,215368.273696696,0.0,1.0
1999-02-19,59.0,59.0,57.81,57.88,26160,6.72819619681166,6.72819619681166,6.59249190063868,6.60047450629591,229398.780126448,0.0,1.0
1999-02-22,60.19,61.0,57.06,57.38,106800,6.86390049298464,6.95627064416121,6.5069639828826,6.54345589445853,936536.304185956,0.0,1.0
1999-02-23,59.44,60.13,58.75,59.13,91760,6.77837257522856,6.85705825956415,6.69968689089297,6.74302103588938,804649.543746286,0.0,1.0
1999-02-24,57.88,58.88,57.56,58.13,82000,6.60047450629591,6.71451172997069,6.56398259471999,6.62898381221461,719063.454524798,0.0,1.0
1999-02-25,57.81,58.0,57.25,57.75,205760,6.59249190063868,6.61415897313689,6.52863105538081,6.58564966721819,1804323.12686613,0.0,1.0
1999-02-26,59.0,59.4,57.48,58.4,88800,6.72819619681166,6.77381108628157,6.554859616826,6.6597738626068,778693.106851245,0.0,1.0
1999-03-01,58.0,58.56,57.44,58.2,123760,6.61415897313689,6.67801981839476,6.55029812787901,6.63696641787184,1085259.67234133,0.0,1.0
1999-03-02,58.44,59.63,57.94,58.5,74800,6.66433535155379,6.80003964772677,6.6073167397164,6.67117758497427,655926.175590913,0.0,1.0
1999-03-03,59.63,60.44,59.38,60.0,60960,6.80003964772677,6.89240979890333,6.77153034180807,6.84223342048643,534562.294973557,0.0,1.0
1999-03-04,61.31,62.25,61.0,61.0,12400,6.99162218350039,7.09881717375468,6.95627064416121,6.95627064416121,108736.424830579,0.0,1.0
1999-03-05,63.25,63.75,62.0,63.0,190000,7.21285439742945,7.26987300926684,7.07030786783598,7.18434509151075,1666122.63853307,0.0,1.0
1999-03-08,61.25,61.63,61.0,61.25,138560,6.9847799500799,7.02811409507632,6.95627064416121,6.9847799500799,1215041.85681654,0.0,1.0
1999-03-09,61.0,61.75,60.63,61.0,16960,6.95627064416121,7.04179856191729,6.91407687140154,6.95627064416121,148723.368155373,0.0,1.0
1999-03-10,62.75,63.25,61.0,61.06,114000,7.15583578559206,7.21285439742945,6.95627064416121,6.96311287758169,999673.583119842,0.0,1.0
1999-03-11,65.0,65.16,62.56,63.2,127760,7.4124195388603,7.43066549464827,7.13416871309385,7.20715253624571,1120335.93841571,0.0,1.0
1999-03-12,62.69,63.94,62.56,63.94,74800,7.14899355217158,7.29154008176504,7.13416871309385,7.29154008176504,655926.175590913,0.0,1.0
1999-03-15,64.0,64.5,62.88,63.38,65600,7.29838231518553,7.35540092702292,7.17066062466978,7.22767923650717,575250.763619838,0.0,1.0
1999-03-16,64.25,64.75,63.44,63.63,87200,7.32689162110422,7.38391023294161,7.23452146992766,7.25618854242586,764662.600421493,0.0,1.0
1999-03-17,64.13,64.25,63.0,63.81,140400,7.31320715426325,7.32689162110422,7.18434509151075,7.27671524268732,1231176.93921075,0.0,1.0
1999-03-18,65.5,65.75,63.88,63.88,135760,7.46943815069769,7.49794745661638,7.28469784834456,7.28469784834456,1190488.47056447,0.0,1.0
1999-03-19,64.88,65.63,64.63,65.63,39360,7.39873507201933,7.48426298977541,7.37022576610064,7.48426298977541,345150.458171903,0.0,1.0
1999-03-22,63.19,64.0,62.75,63.25,55760,7.20601216400896,7.29838231518553,7.15583578559206,7.21285439742945,488963.149076863,0.0,1.0
1999-03-23,61.88,63.19,61.5,63.19,48800,7.05662340099501,7.20601216400896,7.01328925599859,7.20601216400896,427930.446107441,0.0,1.0
1999-03-24,60.63,61.19,60.0,60.88,80160,6.91407687140154,6.97793771665941,6.84223342048643,6.94258617732024,702928.372130583,0.0,1.0
1999-03-25,60.75,61.0,60.0,60.25,38000,6.92776133824251,6.95627064416121,6.84223342048643,6.87074272640513,333224.527706614,0.0,1.0
1999-03-26,59.44,60.06,59.44,59.88,164800,6.77837257522856,6.84907565390692,6.77837257522856,6.82854895364546,1445142.16226447,0.0,1.0
1999-03-29,63.0,63.25,61.88,62.25,404800,7.18434509151075,7.21285439742945,7.05662340099501,7.09881717375468,3549718.1267273,0.0,1.0
1999-03-30,62.44,63.38,62.0,62.81,42160,7.12048424625288,7.22767923650717,7.07030786783598,7.16267801901255,369703.844423969,0.0,1.0
1999-03-31,63.13,64.31,63.13,64.0,66960,7.19916993058848,7.33373385452471,7.19916993058848,7.29838231518553,587176.694085127,0.0,1.0
1999-04-01,63.06,64.88,62.94,64.88,106400,7.19118732493124,7.39873507201933,7.17750285809027,7.39873507201933,933028.677578519,0.0,1.0
1999-04-05,64.13,64.75,63.63,63.63,152160,7.31320715426325,7.38391023294161,7.25618854242586,7.25618854242586,1334301.16146943,0.0,1.0
1999-04-06,63.13,63.63,61.88,62.56,68800,7.19916993058848,7.25618854242586,7.05662340099501,7.13416871309385,603311.776479342,0.0,1.0
1999-04-07,62.81,64.25,62.75,64.25,191360,7.16267801901255,7.32689162110422,7.15583578559206,7.32689162110422,1678048.56899836,0.0,1.0
1999-04-08,63.56,64.0,63.06,63.44,196560,7.24820593676863,7.29838231518553,7.19118732493124,7.23452146992766,1723647.71489505,0.0,1.0
1999-04-09,61.75,62.5,61.75,62.38,138160,7.04179856191729,7.12732647967337,7.04179856191729,7.1136420128324,1211534.2302091,0.0,1.0
1999-04-12,62.0,62.13,61.69,62.0,143360,7.07030786783598,7.0851327069137,7.0349563284968,7.07030786783598,1257133.37610579,0.0,1.0
1999-04-13,62.0,62.19,61.25,62.0,124560,7.07030786783598,7.09197494033419,6.9847799500799,7.07030786783598,1092274.92555621,0.0,1.0
1999-04-14,62.44,62.63,61.94,62.25,166800,7.12048424625288,7.14215131875109,7.0634656344155,7.09881717375468,1462680.29530166,0.0,1.0
1999-04-15,62.63,62.63,61.0,61.75,472400,7.14215131875109,7.14215131875109,6.95627064416121,7.04179856191729,4142507.02338432,0.0,1.0
1999-04-16,62.25,63.25,61.87,62.13,499360,7.09881717375468,7.21285439742945,7.05548302875826,7.0851327069137,4378921.05672564,0.0,1.0
1999-04-19,62.19,63.0,62.0,62.75,434960,7.09197494033419,7.18434509151075,7.07030786783598,7.15583578559206,3814193.17292812,0.0,1.0
1999-04-20,63.38,64.0,63.06,64.0,195360,7.22767923650717,7.29838231518553,7.19118732493124,7.29838231518553,1713124.83507274,0.0,1.0
1999-04-21,64.38,64.75,63.88,63.88,22000,7.34171646018194,7.38391023294161,7.28469784834456,7.28469784834456,192919.463409092,0.0,1.0
1999-04-22,65.19,65.38,64.5,65.0,20000,7.43408661135851,7.45575368385672,7.35540092702292,7.4124195388603,175381.330371902,0.0,1.0
1999-04-23,64.0,64.13,63.5,63.5,224400,7.29838231518553,7.31320715426325,7.24136370334814,7.24136370334814,1967778.52677274,0.0,1.0
1999-04-26,63.38,64.0,62.5,63.75,168560,7.22767923650717,7.29838231518553,7.12732647967337,7.26987300926684,1478113.85237439,0.0,1.0
1999-04-27,65.5,65.63,64.06,64.06,64400,7.46943815069769,7.48426298977541,7.30522454860602,7.30522454860602,564727.883797524,0.0,1.0
1999-04-28,64.31,64.63,63.5,63.63,268960,7.33373385452471,7.37022576610064,7.24136370334814,7.25618854242586,2358528.13084134,0.0,1.0
1999-04-29,65.38,65.56,64.5,64.69,112560,7.45575368385672,7.47628038411818,7.35540092702292,7.37706799952112,987046.127333064,0.0,1.0
1999-04-30,65.38,66.63,65.38,65.81,45200,7.45575368385672,7.59830021345018,7.45575368385672,7.50478969003687,396361.806640498,0.0,1.0
1999-05-03,67.13,67.5,65.38,65.38,51360,7.65531882528757,7.69751259804724,7.45575368385672,7.45575368385672,450379.256395044,0.0,1.0
1999-05-04,66.75,67.13,66.69,66.88,98960,7.61198468029116,7.65531882528757,7.60514244687067,7.62680951936888,867786.822680171,0.0,1.0
1999-05-05,66.75,67.19,65.75,66.69,84400,7.61198468029116,7.66216105870806,7.49794745661638,7.60514244687067,740109.214169426,0.0,1.0
1999-05-06,67.31,67.88,67.06,67.25,61360,7.67584552554903,7.74084674304365,7.64733621963034,7.66900329212854,538069.921580995,0.0,1.0
1999-05-07,67.06,67.38,66.94,67.13,20960,7.64733621963034,7.68382813120626,7.63365175278936,7.65531882528757,183799.634229753,0.0,1.0
1999-05-10,67.06,67.5,65.5,65.75,36400,7.64733621963034,7.69751259804724,7.46943815069769,7.49794745661638,319194.021276861,0.0,1.0
1999-05-11,65.38,65.94,65.06,65.94,58960,7.45575368385672,7.51961452911459,7.41926177228079,7.51961452911459,517024.161936367,0.0,1.0
1999-05-12,63.38,64.06,63.13,64.06,202000,7.22767923650717,7.30522454860602,7.19916993058848,7.30522454860602,1771351.43675621,0.0,1.0
1999-05-13,62.56,62.94,62.44,62.75,207760,7.13416871309385,7.17750285809027,7.12048424625288,7.15583578559206,1821861.25990332,0.0,1.0
1999-05-14,62.0,62.94,62.0,62.69,66400,7.07030786783598,7.17750285809027,7.07030786783598,7.14899355217158,582266.016834715,0.0,1.0
1999-05-17,63.75,64.0,62.5,62.56,89200,7.26987300926684,7.29838231518553,7.12732647967337,7.13416871309385,782200.733458682,0.0,1.0
1999-05-18,63.63,64.75,63.63,63.88,90000,7.25618854242586,7.38391023294161,7.25618854242586,7.28469784834456,789215.986673559,0.0,1.0
1999-05-19,64.75,66.0,63.88,63.94,337200,7.38391023294161,7.52645676253508,7.28469784834456,7.29154008176504,2956929.23007027,0.0,1.0
1999-05-20,64.94,65.63,64.5,64.5,102160,7.40557730543982,7.48426298977541,7.35540092702292,7.35540092702292,895847.835539675,0.0,1.0
1999-05-21,64.44,64.44,63.5,63.63,60960,7.34855869360243,7.34855869360243,7.24136370334814,7.25618854242586,534562.294973557,0.0,1.0
1999-05-24,63.5,63.88,62.5,63.88,44800,7.24136370334814,7.28469784834456,7.12732647967337,7.28469784834456,392854.18003306,0.0,1.0
1999-05-25,64.63,65.25,63.56,63.56,142160,7.37022576610064,7.440928844779,7.24820593676863,7.24820593676863,1246610.49628348,0.0,1.0
1999-05-26,64.0,64.69,63.25,64.69,16000,7.29838231518553,7.37706799952112,7.21285439742945,7.37706799952112,140305.064297522,0.0,1.0
1999-05-27,62.38,63.13,61.63,63.0,46800,7.1136420128324,7.19916993058848,7.02811409507632,7.18434509151075,410392.31307025,0.0,1.0
1999-05-28,62.94,63.0,61.56,61.88,47200,7.17750285809027,7.18434509151075,7.02013148941908,7.05662340099501,413899.939677689,0.0,1.0
1999-06-01,62.0,62.5,62.0,62.5,28000,7.07030786783598,7.12732647967337,7.07030786783598,7.12732647967337,245533.862520663,0.0,1.0
1999-06-02,61.31,61.5,61.0,61.19,108000,6.99162218350039,7.01328925599859,6.95627064416121,6.97793771665941,947059.18400827,0.0,1.0
1999-06-03,62.38,63.25,62.25,62.75,118000,7.1136420128324,7.21285439742945,7.09881717375468,7.15583578559206,1034749.84919422,0.0,1.0
1999-06-04,62.19,62.19,61.38,62.0,87200,7.09197494033419,7.09197494033419,6.99960478915762,7.07030786783598,764662.600421492,0.0,1.0
1999-06-07,62.0,62.31,61.19,61.75,126000,7.07030786783598,7.10565940717516,6.97793771665941,7.04179856191729,1104902.38134298,0.0,1.0
1999-06-08,62.94,64.0,62.5,62.81,102960,7.17750285809027,7.29838231518553,7.12732647967337,7.16267801901255,902863.088754551,0.0,1.0
1999-06-09,62.81,63.25,62.13,62.88,82160,7.16267801901255,7.21285439742945,7.0851327069137,7.17066062466978,720466.505167773,0.0,1.0
1999-06-10,63.13,63.63,62.75,62.81,62560,7.19916993058848,7.25618854242586,7.15583578559206,7.16267801901255,548592.801403309,0.0,1.0
1999-06-11,63.63,64.13,63.5,63.63,42560,7.25618854242586,7.31320715426325,7.24136370334814,7.25618854242586,373211.471031408,0.0,1.0
1999-06-14,63.06,63.63,62.88,63.38,155760,7.19118732493124,7.25618854242586,7.17066062466978,7.22767923650717,1365869.80093637,0.0,1.0
1999-06-15,63.5,63.56,62.75,62.94,103600,7.24136370334814,7.24820593676863,7.15583578559206,7.17750285809027,908475.291326452,0.0,1.0
1999-06-16,62.88,63.63,61.63,61.81,35360,7.23725836329585,7.32358062430845,7.09338792827486,7.11410527091788,307220.868509584,0.584,1.0
1999-06-17,61.88,62.19,61.0,61.88,392800,7.12216201527906,7.15784188316427,7.02087722902428,7.12216201527906,3412792.90584176,0.0,1.0
1999-06-18,63.13,63.5,62.0,62.0,98560,7.26603245030005,7.30861809906626,7.13597357704108,7.13597357704108,856326.040732595,0.0,1.0
1999-06-21,63.13,63.13,62.06,62.56,70560,7.26603245030005,7.26603245030005,7.14287935792208,7.20042753193048,613051.597342653,0.0,1.0
1999-06-22,61.38,61.88,61.25,61.88,21360,7.06461384127067,7.12216201527906,7.04965131602848,7.12216201527906,185583.646814613,0.0,1.0
1999-06-23,62.75,62.88,61.56,61.56,89200,7.22229583805367,7.23725836329585,7.08533118391369,7.08533118391369,775002.869656529,0.0,1.0
1999-06-24,61.63,62.0,61.13,61.44,34800,7.09338792827486,7.13597357704108,7.03583975426647,7.07151962215167,302355.379641785,0.0,1.0
1999-06-25,61.56,62.13,61.25,61.38,23600,7.08533118391369,7.15093610228326,7.04965131602848,7.06461384127067,205045.602285808,0.0,1.0
1999-06-28,61.25,62.13,61.06,61.44,88160,7.04965131602848,7.15093610228326,7.02778300990529,7.07151962215167,765966.961759189,0.0,1.0
1999-06-29,61.0,61.5,60.75,61.0,65600,7.02087722902428,7.07842540303268,6.99210314202009,7.02087722902428,569957.267370721,0.0,1.0
1999-06-30,60.0,60.63,59.06,59.38,140800,6.90578088100749,6.97829158025807,6.79759031387171,6.83442114523708,1223322.91533228,0.0,1.0
1999-07-01,59.69,59.88,59.0,59.25,204160,6.87010101312229,6.89196931924548,6.7906845329907,6.8194586199949,1773818.2272318,0.0,1.0
1999-07-02,59.75,59.88,59.0,59.19,64960,6.87700679400329,6.89196931924548,6.7906845329907,6.81255283911389,564396.708664665,0.0,1.0
1999-07-06,63.81,64.0,63.31,63.38,112800,7.34429796695147,7.36616627307466,7.28674979294307,7.29480653730425,980048.471942337,0.0,1.0
1999-07-07,63.44,63.44,62.56,62.56,40560,7.30171231818526,7.30171231818526,7.20042753193048,7.20042753193048,352400.407996287,0.0,1.0
1999-07-08,62.5,62.88,61.5,61.63,136800,7.19352175104947,7.23725836329585,7.07842540303268,7.09338792827486,1188569.42341943,0.0,1.0
1999-07-09,62.56,62.56,61.69,62.25,243200,7.20042753193048,7.20042753193048,7.10029370915587,7.16474766404527,2113012.30830121,0.0,1.0
1999-07-12,62.88,63.13,62.13,62.56,41600,7.23725836329585,7.26603245030005,7.15093610228326,7.20042753193048,361436.315893628,0.0,1.0
1999-07-13,62.38,62.5,61.31,61.31,133760,7.17971018928746,7.19352175104947,7.05655709690949,7.05655709690949,1162156.76956566,0.0,1.0
1999-07-14,62.5,62.63,62.25,62.38,146400,7.19352175104947,7.20848427629165,7.16474766404527,7.17971018928746,1271977.80401027,0.0,1.0
1999-07-15,63.25,63.75,62.69,62.81,64800,7.27984401206206,7.33739218607046,7.21539005717266,7.22920161893468,563006.568988151,0.0,1.0
1999-07-16,62.0,62.38,61.88,62.13,33360,7.13597357704108,7.17971018928746,7.12216201527906,7.15093610228326,289844.122553159,0.0,1.0
1999-07-19,63.0,63.75,62.5,62.5,238560,7.25106992505787,7.33739218607046,7.19352175104947,7.19352175104947,2072698.2576823,0.0,1.0
1999-07-20,62.63,63.19,62.63,62.75,73760,7.20848427629165,7.27293823118106,7.20848427629165,7.22229583805367,640854.390872933,0.0,1.0
1999-07-21,62.63,63.13,61.75,62.06,55760,7.20848427629165,7.26603245030005,7.10719949003688,7.14287935792208,484463.677265113,0.0,1.0
1999-07-22,61.88,62.63,61.38,61.38,65760,7.12216201527906,7.20848427629165,7.06461384127067,7.06461384127067,571347.407047235,0.0,1.0
1999-07-23,61.69,61.88,60.38,61.88,37760,7.10029370915587,7.12216201527906,6.94951749325387,7.12216201527906,328072.963657293,0.0,1.0
1999-07-26,59.63,60.5,59.06,60.06,55600,6.86319523224128,6.96332905501589,6.79759031387171,6.9126866618885,483073.537588599,0.0,1.0
1999-07-27,60.69,60.94,60.06,60.5,37200,6.98519736113908,7.01397144814328,6.9126866618885,6.96332905501589,323207.474789494,0.0,1.0
1999-07-28,60.25,60.38,59.63,60.13,166000,6.93455496801169,6.94951749325387,6.86319523224128,6.92074340624968,1442269.91438323,0.0,1.0
1999-07-29,59.5,59.88,58.88,59.25,54960,6.8482327069991,6.89196931924548,6.77687297122869,6.8194586199949,477512.978882543,0.0,1.0
1999-07-30,60.94,61.5,60.44,60.44,68000,7.01397144814328,7.07842540303268,6.95642327413488,6.95642327413488,590809.36251843,0.0,1.0
1999-08-02,61.63,62.38,59.56,59.56,66800,7.09338792827486,7.17971018928746,6.8551384878801,6.8551384878801,580383.314944576,0.0,1.0
1999-08-03,60.63,61.0,60.13,61.0,39600,6.97829158025807,7.02087722902428,6.92074340624968,7.02087722902428,344059.569937204,0.0,1.0
1999-08-04,59.75,61.0,59.75,60.38,29200,6.87700679400329,7.02087722902428,6.87700679400329,6.94951749325387,253700.490963797,0.0,1.0
1999-08-05,59.75,60.0,59.13,60.0,242560,6.87700679400329,6.90578088100749,6.80564705823288,6.90578088100749,2107451.74959515,0.0,1.0
1999-08-06,59.81,59.94,58.88,59.0,125200,6.8839125748843,6.89887510012648,6.77687297122869,6.7906845329907,1087784.29687217,0.0,1.0
1999-08-09,61.0,61.19,59.81,59.81,149760,7.02087722902428,7.04274553514747,6.8839125748843,6.8839125748843,1301170.73721706,0.0,1.0
1999-08-10,61.31,62.25,61.31,61.88,69600,7.05655709690949,7.16474766404527,7.05655709690949,7.12216201527906,604710.75928357,0.0,1.0
1999-08-11,61.44,61.63,60.5,61.06,186400,7.07151962215167,7.09338792827486,6.96332905501589,7.02778300990529,1619512.72313876,0.0,1.0
1999-08-12,62.63,62.75,62.0,62.19,381760,7.20848427629165,7.22229583805367,7.13597357704108,7.15784188316427,3316873.2681623,0.0,1.0
1999-08-13,62.75,63.25,62.63,62.88,145360,7.22229583805367,7.27984401206206,7.20848427629165,7.23725836329585,1262941.89611293,0.0,1.0
1999-08-16,62.75,63.25,62.69,63.0,12400,7.22229583805367,7.27984401206206,7.21539005717266,7.25106992505787,107735.824929831,0.0,1.0
1999-08-17,62.19,62.44,62.0,62.44,465200,7.15784188316427,7.18661597016846,7.13597357704108,7.18661597016846,4041831.10946432,0.0,1.0
1999-08-18,61.38,61.94,61.3,61.31,226800,7.06461384127067,7.12906779616007,7.05540613342932,7.05655709690949,1970522.99145853,0.0,1.0
1999-08-19,61.88,61.88,61.38,61.5,267600,7.12216201527906,7.12216201527906,7.06461384127067,7.07842540303268,2325008.60896959,0.0,1.0
1999-08-20,63.5,63.5,62.5,62.63,226400,7.30861809906626,7.30861809906626,7.19352175104947,7.20848427629165,1967047.64226724,0.0,1.0
1999-08-23,62.44,62.5,62.0,62.25,400960,7.18661597016846,7.19352175104947,7.13597357704108,7.16474766404527,3483690.02934397,0.0,1.0
1999-08-24,62.75,63.0,62.75,63.0,167360,7.22229583805367,7.25106992505787,7.22229583805367,7.25106992505787,1454086.1016336,0.0,1.0
1999-08-25,61.63,61.69,61.0,61.63,197360,7.09338792827486,7.10029370915587,7.02087722902428,7.09338792827486,1714737.29097996,0.0,1.0
1999-08-26,60.63,60.88,60.5,60.7,333760,6.97829158025807,7.00706566726227,6.96332905501589,6.98634832461925,2899831.36520811,0.0,1.0
1999-08-27,60.5,60.63,60.0,60.0,271600,6.96332905501589,6.97829158025807,6.90578088100749,6.90578088100749,2359762.10088244,0.0,1.0
1999-08-30,60.38,61.44,60.38,60.75,281760,6.94951749325387,7.07151962215167,6.94951749325387,6.99210314202009,2448035.97034107,0.0,1.0
1999-08-31,60.5,60.88,59.88,60.88,394960,6.96332905501589,7.00706566726227,6.89196931924548,7.00706566726227,3431559.79147469,0.0,1.0
1999-09-01,60.44,60.75,60.44,60.69,517200,6.95642327413488,6.99210314202009,6.95642327413488,6.98519736113908,4493626.50433135,0.0,1.0
1999-09-02,60.06,60.63,60.0,60.5,440000,6.9126866618885,6.97829158025807,6.90578088100749,6.96332905501589,3822884.11041337,0.0,1.0
1999-09-03,61.12,61.2,59.32,59.32,226800,7.0346887907863,7.04389649862764,6.82751536435607,6.82751536435607,1970522.99145853,0.0,1.0
1999-09-07,59.88,60.0,59.25,59.38,725760,6.89196931924548,6.90578088100749,6.8194586199949,6.83442114523708,6305673.57266729,0.0,1.0
1999-09-08,60.56,60.94,59.5,59.94,295200,6.9702348358969,7.01397144814328,6.8482327069991,6.89887510012648,2564807.70316824,0.0,1.0
1999-09-09,60.25,60.44,59.94,60.19,690960,6.93455496801169,6.95642327413488,6.89887510012648,6.92764918713068,6003318.19302551,0.0,1.0
1999-09-10,61.94,62.5,61.75,62.38,448000,7.12906779616007,7.19352175104947,7.10719949003688,7.17971018928746,3892391.09423907,0.0,1.0
1999-09-13,62.38,62.63,61.88,61.88,167600,7.17971018928746,7.20848427629165,7.12216201527906,7.12216201527906,1456171.31114837,0.0,1.0
1999-09-14,62.94,63.44,62.06,62.63,159760,7.24416414417686,7.30171231818526,7.14287935792208,7.20848427629165,1388054.46699918,0.0,1.0
1999-09-15,62.44,62.44,61.25,62.19,585200,7.18661597016846,7.18661597016846,7.04965131602848,7.15784188316427,5084435.86684979,0.0,1.0
1999-09-16,62.0,62.31,61.25,62.31,126400,7.13597357704108,7.17165344492628,7.04965131602848,7.17165344492628,1098210.34444602,0.0,1.0
1999-09-17,61.0,61.44,60.75,61.13,40400,7.02087722902428,7.07151962215167,6.99210314202009,7.03583975426647,351010.268319773,0.0,1.0
1999-09-20,60.5,61.5,60.25,61.38,124800,6.96332905501589,7.07842540303268,6.93455496801169,7.06461384127067,1084308.94768088,0.0,1.0
1999-09-21,60.63,61.25,60.06,60.31,246160,6.97829158025807,7.04965131602848,6.9126866618885,6.9414607488927,2138729.89231672,0.0,1.0
1999-09-22,60.63,61.19,60.56,60.75,63600,6.97829158025807,7.04274553514747,6.9702348358969,6.99210314202009,552580.521414297,0.0,1.0
1999-09-23,59.94,60.5,59.63,60.5,47760,6.89887510012648,6.96332905501589,6.86319523224128,6.96332905501589,414956.693439415,0.0,1.0
1999-09-24,61.44,61.69,60.63,61.38,110160,7.07151962215167,7.10029370915587,6.97829158025807,7.06461384127067,957111.167279857,0.0,1.0
1999-09-27,62.06,62.38,61.38,61.38,89360,7.14287935792208,7.17971018928746,7.06461384127067,7.06461384127067,776393.009333043,0.0,1.0
1999-09-28,62.56,62.81,62.06,62.06,77760,7.20042753193048,7.22920161893468,7.14287935792208,7.14287935792208,675607.882785781,0.0,1.0
1999-09-29,62.25,63.0,62.25,62.44,75760,7.16474766404527,7.25106992505787,7.16474766404527,7.18661597016846,658231.136829357,0.0,1.0
1999-09-30,63.0,63.13,62.18,62.5,244160,7.25106992505787,7.26603245030005,7.1566909196841,7.19352175104947,2121353.14636029,0.0,1.0
1999-10-01,62.75,62.75,62.0,62.38,394400,7.22229583805367,7.22229583805367,7.13597357704108,7.17971018928746,3426694.30260689,0.0,1.0
1999-10-04,62.5,63.13,62.44,62.5,79360,7.19352175104947,7.26603245030005,7.18661597016846,7.19352175104947,689509.279550921,0.0,1.0
1999-10-05,62.63,62.88,61.94,62.25,100800,7.20848427629165,7.23725836329585,7.12906779616007,7.16474766404527,875787.996203791,0.0,1.0
1999-10-06,62.31,62.44,62.0,62.25,346000,7.17165344492628,7.18661597016846,7.13597357704108,7.16474766404527,3006177.05046142,0.0,1.0
1999-10-07,61.44,62.0,61.13,61.94,91600,7.07151962215167,7.13597357704108,7.03583975426647,7.12906779616007,795854.964804239,0.0,1.0
1999-10-08,61.38,61.63,61.13,61.63,54560,7.06461384127067,7.09338792827486,7.03583975426647,7.09338792827486,474037.629691258,0.0,1.0
1999-10-11,61.5,61.88,60.63,60.69,94000,7.07842540303268,7.12216201527906,6.97829158025807,6.98519736113908,816707.059951948,0.0,1.0
1999-10-12,60.13,60.25,59.25,59.63,194400,6.92074340624968,6.93455496801169,6.8194586199949,6.86319523224128,1689019.70696445,0.0,1.0
1999-10-13,60.38,60.75,59.69,59.69,268400,6.94951749325387,6.99210314202009,6.87010101312229,6.87010101312229,2331959.30735216,0.0,1.0
1999-10-14,59.75,60.44,59.5,60.44,121200,6.87700679400329,6.95642327413488,6.8482327069991,6.95642327413488,1053030.80495932,0.0,1.0
1999-10-15,58.13,58.88,58.06,58.75,115360,6.69055071021609,6.77687297122869,6.68249396585492,6.7619104459865,1002290.70676656,0.0,1.0
1999-10-18,57.44,57.94,56.75,57.63,117360,6.61113423008451,6.6686824040929,6.53171774995292,6.6330025362077,1019667.45272298,0.0,1.0
1999-10-19,58.88,59.44,58.25,58.5,527360,6.77687297122869,6.84132692611809,6.70436227197811,6.73313635898231,4581900.37378999,0.0,1.0
1999-10-20,59.25,59.5,58.5,58.81,70400,6.8194586199949,6.8482327069991,6.73313635898231,6.76881622686751,611661.457666139,0.0,1.0
1999-10-21,61.19,61.38,59.69,59.69,106560,7.04274553514747,7.06461384127067,6.87010101312229,6.87010101312229,925833.024558294,0.0,1.0
1999-10-22,60.38,60.63,59.25,59.63,140400,6.94951749325387,6.97829158025807,6.8194586199949,6.86319523224128,1219847.56614099,0.0,1.0
1999-10-25,58.94,59.19,58.31,58.81,90560,6.78377875210969,6.81255283911389,6.71126805285911,6.76881622686751,786819.056906898,0.0,1.0
1999-10-26,57.88,58.31,57.56,58.13,284560,6.66177662321189,6.71126805285911,6.62494579184652,6.69055071021609,2472363.41468007,0.0,1.0
1999-10-27,57.19,57.5,56.69,57.13,62960,6.58236014308031,6.61804001096551,6.52481196907191,6.5754543621993,547019.962708241,0.0,1.0
1999-10-28,57.75,58.0,57.3,57.44,211200,6.64681409796971,6.67558818497391,6.59502074136215,6.61113423008451,1834984.37299842,0.0,1.0
1999-10-29,58.75,59.38,58.63,58.63,322000,6.7619104459865,6.83442114523708,6.74809888422449,6.74809888422449,2797656.09898433,0.0,1.0
1999-11-01,58.88,59.5,58.88,59.0,124400,6.77687297122869,6.8482327069991,6.77687297122869,6.7906845329907,1080833.5984896,0.0,1.0
1999-11-02,57.88,58.25,57.75,57.75,431600,6.66177662321189,6.70436227197811,6.64681409796971,6.64681409796971,3749901.77739639,0.0,1.0
1999-11-03,56.75,56.88,56.13,56.5,580400,6.53171774995292,6.5466802751951,6.46035801418251,6.50294366294872,5042731.67655437,0.0,1.0
1999-11-04,57.06,58.13,56.88,57.94,110000,6.56739761783813,6.69055071021609,6.5466802751951,6.6686824040929,955721.027603342,0.0,1.0
1999-11-05,56.0,56.69,55.88,56.56,89200,6.44539548894033,6.52481196907191,6.43158392717831,6.50984944382973,775002.869656529,0.0,1.0
1999-11-08,56.63,56.63,55.75,55.88,522400,6.51790618819091,6.51790618819091,6.41662140193613,6.43158392717831,4538806.04381805,0.0,1.0
1999-11-09,56.94,57.0,56.44,56.88,111600,6.55358605607611,6.56049183695712,6.49603788206771,6.5466802751951,969622.424368483,0.0,1.0
1999-11-10,57.19,57.63,56.19,56.19,768800,6.58236014308031,6.6330025362077,6.46726379506352,6.46726379506352,6679621.14564954,0.0,1.0
1999-11-11,56.69,56.69,55.88,56.31,84960,6.52481196907191,6.52481196907191,6.43158392717831,6.48107535682553,738164.168228909,0.0,1.0
1999-11-12,56.88,56.94,56.0,56.31,140800,6.5466802751951,6.55358605607611,6.44539548894033,6.48107535682553,1223322.91533228,0.0,1.0
1999-11-15,57.69,58.0,57.0,57.38,194160,6.6399083170887,6.67558818497391,6.56049183695712,6.6042284492035,1686934.49744968,0.0,1.0
1999-11-16,58.63,58.63,58.0,58.38,408560,6.74809888422449,6.74809888422449,6.67558818497391,6.71932479722029,3549721.66397838,0.0,1.0
1999-11-17,58.19,58.88,58.06,58.38,366160,6.6974564910971,6.77687297122869,6.68249396585492,6.71932479722029,3181334.64970218,0.0,1.0
1999-11-18,58.06,58.75,57.75,58.5,380560,6.68249396585492,6.7619104459865,6.64681409796971,6.73313635898231,3306447.22058844,0.0,1.0
1999-11-19,56.94,57.5,56.5,56.75,123200,6.55358605607611,6.61804001096551,6.50294366294872,6.53171774995292,1070407.55091574,0.0,1.0
1999-11-22,56.75,56.88,56.25,56.75,88960,6.53171774995292,6.5466802751951,6.47416957594452,6.53171774995292,772917.660141758,0.0,1.0
1999-11-23,57.06,57.69,56.81,57.13,275200,6.56739761783813,6.6399083170887,6.53862353083393,6.5754543621993,2391040.243604,0.0,1.0
1999-11-24,56.63,56.94,56.0,56.19,238560,6.51790618819091,6.55358605607611,6.44539548894033,6.46726379506352,2072698.2576823,0.0,1.0
1999-11-26,55.38,55.5,54.44,54.75,74560,6.37403575316992,6.38784731493193,6.26584518603413,6.30152505391934,647805.089255502,0.0,1.0
1999-11-29,55.19,55.63,54.63,55.44,148160,6.35216744704672,6.40280984017411,6.28771349215732,6.38094153405092,1287269.34045192,0.0,1.0
1999-11-30,54.13,55.0,54.13,54.75,156960,6.23016531814893,6.33029914092353,6.23016531814893,6.30152505391934,1363727.02266019,0.0,1.0
1999-12-01,55.38,55.69,54.88,54.94,124560,6.37403575316992,6.40971562105512,6.31648757916152,6.32339336004253,1082223.73816611,0.0,1.0
1999-12-02,53.94,55.0,53.81,55.0,128560,6.20829701202574,6.33029914092353,6.19333448678355,6.33029914092353,1116977.23007896,0.0,1.0
1999-12-03,54.19,54.88,54.19,54.19,104960,6.23707109902993,6.31648757916152,6.23707109902993,6.23707109902993,911931.627793154,0.0,1.0
1999-12-06,54.25,55.63,54.06,55.0,113200,6.24397687991094,6.40280984017411,6.22210857378775,6.33029914092353,983523.821133622,0.0,1.0
1999-12-07,53.5,54.31,53.19,54.31,187360,6.15765461889835,6.25088266079195,6.12197475101314,6.25088266079195,1627853.56119784,0.0,1.0
1999-12-08,52.81,53.25,52.38,53.13,111200,6.07823813876676,6.12888053189415,6.02874670911954,6.11506897013213,966147.075177198,0.0,1.0
1999-12-09,52.81,54.0,52.75,54.0,128000,6.07823813876676,6.21520279290674,6.07133235788575,6.21520279290674,1112111.74121116,0.0,1.0
1999-12-10,53.0,53.25,52.5,52.88,105200,6.10010644488995,6.12888053189415,6.04255827088156,6.08629488312794,914016.837307925,0.0,1.0
1999-12-13,53.5,53.69,52.63,53.06,135760,6.15765461889835,6.17952292502154,6.05752079612374,6.10701222577096,1179533.51552209,0.0,1.0
1999-12-14,53.25,54.0,53.13,53.63,174560,6.12888053189415,6.21520279290674,6.11506897013213,6.17261714414053,1516642.38707672,0.0,1.0
1999-12-15,54.5,54.88,53.88,53.88,602800,6.27275096691514,6.31648757916152,6.20139123114473,6.20139123114473,5237351.23126632,0.0,1.0
1999-12-16,53.81,54.81,53.63,54.25,581600,6.19333448678355,6.30843083480034,6.17261714414053,6.24397687991094,5053157.72412822,0.0,1.0
1999-12-17,53.12,54.2,52.52,54.08,477600,6.11391800665197,6.2382220625101,6.04486019784189,6.22441050074809,4149566.93439415,0.0,1.0
1999-12-20,52.63,54.13,52.5,54.13,654160,6.05752079612374,6.23016531814893,6.04255827088156,6.23016531814893,5683586.0674273,0.0,1.0
1999-12-21,52.63,53.25,52.63,52.88,386000,6.05752079612374,6.12888053189415,6.05752079612374,6.08629488312794,3353711.96958991,0.0,1.0
1999-12-22,52.38,52.94,52.25,52.69,130960,6.02874670911954,6.09320066400894,6.01378418387736,6.06442657700475,1137829.32522667,0.0,1.0
1999-12-23,52.75,53.44,52.75,53.19,338800,6.07133235788575,6.15074883801734,6.07133235788575,6.12197475101314,2943620.7650183,0.0,1.0
1999-12-27,52.38,53.06,52.38,52.94,394400,6.02874670911954,6.10701222577096,6.02874670911954,6.09320066400894,3426694.3026069,0.0,1.0
1999-12-28,52.63,53.0,52.38,52.63,450960,6.05752079612374,6.10010644488995,6.02874670911954,6.05752079612374,3918108.67825458,0.0,1.0
1999-12-29,53.2,54.12,52.52,53.08,73760,6.12312571449331,6.22901435466876,6.04486019784189,6.10931415273129,640854.390872933,0.0,1.0
1999-12-30,54.69,54.94,54.0,54.38,151760,6.29461927303833,6.32339336004253,6.21520279290674,6.25893940515312,1318547.48317348,0.0,1.0
1999-12-31,55.13,55.88,54.69,54.69,121600,6.34526166616572,6.43158392717831,6.29461927303833,6.29461927303833,1056506.1541506,0.0,1.0
2000-01-03,53.2,53.4,52.48,53.4,369760,6.12312571449331,6.14614498409667,6.04025634392122,6.14614498409667,3212612.79242375,0.0,1.0
2000-01-04,52.0,53.0,52.0,52.88,349600,5.98501009687316,6.10010644488995,5.98501009687316,6.08629488312794,3037455.19318299,0.0,1.0
2000-01-05,54.06,54.25,52.38,53.06,124560,6.22210857378775,6.24397687991094,6.02874670911954,6.10701222577096,1082223.73816611,0.0,1.0
2000-01-06,55.13,55.31,53.88,54.25,361360,6.34526166616572,6.36597900880874,6.20139123114473,6.24397687991094,3139630.45940676,0.0,1.0
2000-01-07,56.44,56.44,55.13,55.13,71200,6.49603788206771,6.49603788206771,6.34526166616572,6.34526166616572,618612.15604871,0.0,1.0
2000-01-10,54.38,54.63,53.5,54.63,168800,6.25893940515312,6.28771349215732,6.15765461889835,6.28771349215732,1466597.35872222,0.0,1.0
2000-01-11,53.88,54.13,53.25,53.25,154400,6.20139123114473,6.23016531814893,6.12888053189415,6.12888053189415,1341484.78783596,0.0,1.0
2000-01-12,53.44,54.0,53.31,53.69,1205200,6.15074883801734,6.21520279290674,6.13578631277516,6.17952292502154,10471227.1133414,0.0,1.0
2000-01-13,53.13,53.38,52.63,53.38,201360,6.11506897013213,6.14384305713633,6.05752079612374,6.14384305713633,1749490.78289281,0.0,1.0
2000-01-14,52.88,53.25,52.44,52.88,110160,6.08629488312794,6.12888053189415,6.03565249000055,6.08629488312794,957111.167279856,0.0,1.0
2000-01-18,51.75,52.0,50.94,51.31,273600,5.95623600986896,5.98501009687316,5.86300796797536,5.90559361674157,2377138.84683886,0.0,1.0
2000-01-19,52.69,53.0,52.31,52.5,172560,6.06442657700475,6.10010644488995,6.02068996475837,6.04255827088156,1499265.6411203,0.0,1.0
2000-01-20,53.69,54.0,53.25,53.75,70960,6.17952292502154,6.21520279290674,6.12888053189415,6.18642870590255,616526.946533938,0.0,1.0
2000-01-21,52.44,53.0,52.0,52.75,119600,6.03565249000055,6.10010644488995,5.98501009687316,6.07133235788575,1039129.40819418,0.0,1.0
2000-01-24,51.44,51.75,51.06,51.75,208800,5.92055614198376,5.95623600986896,5.87681952973738,5.95623600986896,1814132.27785071,0.0,1.0
2000-01-25,50.63,51.44,50.38,50.81,139200,5.82732810009016,5.92055614198376,5.79855401308596,5.84804544273318,1209421.51856714,0.0,1.0
2000-01-26,50.38,50.5,49.56,50.25,114160,5.79855401308596,5.81236557484797,5.70417500771219,5.78359148784377,991864.659192705,0.0,1.0
2000-01-27,48.44,48.88,48.0,48.5,169360,5.57526709793338,5.62590949106077,5.52462470480599,5.58217287881439,1471462.84759002,0.0,1.0
2000-01-28,46.94,47.75,46.81,47.31,182400,5.40262257590819,5.4958506178018,5.38766005066601,5.44520822467441,1584759.23122591,0.0,1.0
2000-01-31,47.31,47.75,46.88,47.63,142800,5.44520822467441,5.4958506178018,5.39571679502719,5.48203905603978,1240699.6612887,0.0,1.0
2000-02-01,47.19,47.5,46.25,46.75,94000,5.43139666291239,5.4670765307976,5.32320609577661,5.380754269785,816707.059951948,0.0,1.0
2000-02-02,46.56,47.13,46.13,46.5,100800,5.35888596366181,5.42449088203139,5.30939453401459,5.35198018278081,875787.996203791,0.0,1.0
2000-02-03,48.75,48.88,47.56,48.13,152000,5.61094696581859,5.62590949106077,5.47398231167861,5.53958723004818,1320632.69268826,0.0,1.0
2000-02-04,48.19,48.75,47.75,47.88,127760,5.54649301092918,5.61094696581859,5.4958506178018,5.51081314304398,1110026.53169639,0.0,1.0
2000-02-07,49.69,50.31,48.88,48.88,184960,5.71913753295437,5.79049726872478,5.62590949106077,5.62590949106077,1607001.46605013,0.0,1.0
2000-02-08,54.69,55.56,54.13,54.81,330000,6.29461927303833,6.39475309581294,6.23016531814893,6.30843083480034,2867163.08281003,0.0,1.0
2000-02-09,52.88,54.13,52.88,54.13,198000,6.08629488312794,6.23016531814893,6.08629488312794,6.23016531814893,1720297.84968602,0.0,1.0
2000-02-10,51.88,53.13,51.63,52.94,254000,5.97119853511114,6.11506897013213,5.94242444810695,6.09320066400894,2206846.7364659,0.0,1.0
2000-02-11,50.31,51.75,49.88,50.19,132000,5.79049726872478,5.95623600986896,5.74100583907756,5.77668570696277,1146865.23312401,0.0,1.0
2000-02-14,50.88,51.56,49.94,50.44,138160,5.85610218709435,5.93436770374577,5.74791161995857,5.80545979396696,1200385.6106698,0.0,1.0
2000-02-15,54.19,54.19,51.63,51.69,591200,6.23707109902993,6.23707109902993,5.94242444810695,5.94933022898795,5136566.10471906,0.0,1.0
2000-02-16,53.38,53.5,52.69,52.88,198560,6.14384305713633,6.15765461889835,6.06442657700475,6.08629488312794,1725163.33855382,0.0,1.0
2000-02-17,53.5,54.13,53.0,54.13,382560,6.15765461889835,6.23016531814893,6.10010644488995,6.23016531814893,3323823.96654486,0.0,1.0
2000-02-18,52.25,52.46,51.81,52.25,337760,6.01378418387736,6.03795441696088,5.96314179074997,6.01378418387736,2934584.85712095,0.0,1.0
2000-02-22,51.94,52.13,51.44,51.44,220560,5.97810431599215,5.99997262211534,5.92055614198376,5.92055614198376,1916307.54407449,0.0,1.0
2000-02-23,50.69,51.99,50.38,50.88,631600,5.83423388097116,5.98385913339299,5.79855401308596,5.85610218709435,5487576.37303883,0.0,1.0
2000-02-24,49.88,50.75,49.13,49.56,96960,5.74100583907756,5.84113966185217,5.65468357806497,5.70417500771219,842424.643967456,0.0,1.0
2000-02-25,49.13,49.75,49.0,49.5,106800,5.65468357806497,5.72604331383538,5.63972105282279,5.69726922683118,927918.234073064,0.0,1.0
2000-02-28,48.25,48.5,47.25,47.63,172400,5.55339879181019,5.58217287881439,5.4383024437934,5.48203905603978,1497875.50144379,0.0,1.0
2000-02-29,47.44,47.5,46.75,47.06,78800,5.46017074991659,5.4670765307976,5.380754269785,5.41643413767021,684643.790683122,0.0,1.0
2000-03-01,49.5,49.63,47.75,48.0,176800,5.69726922683118,5.71223175207336,5.4958506178018,5.52462470480599,1536104.34254792,0.0,1.0
2000-03-02,48.75,49.13,48.38,48.38,130960,5.61094696581859,5.65468357806497,5.56836131705237,5.56836131705237,1137829.32522667,0.0,1.0
2000-03-03,48.25,48.56,47.31,48.0,58000,5.55339879181019,5.5890786596954,5.44520822467441,5.52462470480599,503925.632736308,0.0,1.0
2000-03-06,48.0,49.0,47.38,47.63,258800,5.52462470480599,5.63972105282279,5.45326496903558,5.48203905603978,2248550.92676132,0.0,1.0
2000-03-07,48.5,48.75,46.94,47.5,506960,5.58217287881439,5.61094696581859,5.40262257590819,5.4670765307976,4404657.56503446,0.0,1.0
2000-03-08,48.56,49.75,47.99,48.75,302560,5.5890786596954,5.72604331383538,5.52347374132583,5.61094696581859,2628754.12828788,0.0,1.0
2000-03-09,49.69,50.44,49.0,49.0,160160,5.71913753295437,5.80545979396696,5.63972105282279,5.63972105282279,1391529.81619047,0.0,1.0
2000-03-10,48.88,49.0,48.25,48.25,137600,5.62590949106077,5.63972105282279,5.55339879181019,5.55339879181019,1195520.121802,0.0,1.0
2000-03-13,47.69,48.38,47.38,47.75,150960,5.48894483692079,5.56836131705237,5.45326496903558,5.4958506178018,1311596.78479091,0.0,1.0
2000-03-14,47.63,47.99,47.38,47.99,136400,5.48203905603978,5.52347374132583,5.45326496903558,5.52347374132583,1185094.07422815,0.0,1.0
2000-03-15,48.0,48.38,47.13,47.31,188560,5.52462470480599,5.56836131705237,5.42449088203139,5.44520822467441,1638279.6087717,0.0,1.0
2000-03-16,49.94,50.19,48.0,48.25,286560,5.74791161995857,5.77668570696277,5.52462470480599,5.55339879181019,2489740.16063649,0.0,1.0
2000-03-17,46.94,49.99,46.94,48.0,268800,5.40262257590819,5.75366643735941,5.40262257590819,5.52462470480599,2335434.65654344,0.0,1.0
2000-03-20,47.63,48.0,47.25,47.25,110960,5.48203905603978,5.52462470480599,5.4383024437934,5.4383024437934,964061.865662427,0.0,1.0
2000-03-21,49.06,49.31,47.99,48.0,206560,5.64662683370379,5.67540092070799,5.52347374132583,5.52462470480599,1794670.32237952,0.0,1.0
2000-03-22,48.5,48.99,48.0,48.56,199760,5.58217287881439,5.63857008934262,5.52462470480599,5.5890786596954,1735589.38612767,0.0,1.0
2000-03-23,49.25,49.44,47.75,48.06,107360,5.66849513982698,5.69036344595017,5.4958506178018,5.531530485687,932783.722940863,0.0,1.0
2000-03-24,48.69,49.0,48.38,48.44,112560,5.60404118493758,5.63972105282279,5.56836131705237,5.57526709793338,977963.262427566,0.0,1.0
2000-03-27,49.13,51.0,48.0,48.88,197760,5.65468357806497,5.86991374885637,5.52462470480599,5.62590949106077,1718212.64017125,0.0,1.0
2000-03-28,49.25,49.44,48.13,49.0,239200,5.66849513982698,5.69036344595017,5.53958723004818,5.63972105282279,2078258.81638836,0.0,1.0
2000-03-29,49.63,49.69,48.63,49.31,267760,5.71223175207336,5.71913753295437,5.59713540405657,5.67540092070799,2326398.7486461,0.0,1.0
2000-03-30,49.5,50.75,48.75,48.75,325600,5.69726922683118,5.84113966185217,5.61094696581859,5.61094696581859,2828934.2417059,0.0,1.0
2000-03-31,50.75,50.81,49.63,50.25,411600,5.84113966185217,5.84804544273318,5.71223175207336,5.78359148784377,3576134.31783215,0.0,1.0
2000-04-03,48.25,49.69,48.0,49.38,165760,5.55339879181019,5.71913753295437,5.52462470480599,5.68345766506917,1440184.70486846,0.0,1.0
2000-04-04,48.63,49.0,48.19,48.63,212160,5.59713540405657,5.63972105282279,5.54649301092918,5.59713540405657,1843325.2110575,0.0,1.0
2000-04-05,49.81,50.38,49.19,49.19,162560,5.73294909471639,5.79855401308596,5.66158935894598,5.66158935894598,1412381.91133818,0.0,1.0
2000-04-06,50.06,50.25,49.19,49.63,269600,5.76172318172058,5.78359148784377,5.66158935894598,5.71223175207336,2342385.35492601,0.0,1.0
2000-04-07,49.38,49.99,48.75,49.0,247360,5.68345766506917,5.75366643735941,5.61094696581859,5.63972105282279,2149155.93989057,0.0,1.0
2000-04-10,47.06,48.44,46.88,48.0,221200,5.41643413767021,5.57526709793338,5.39571679502719,5.52462470480599,1921868.10278054,0.0,1.0
2000-04-11,47.5,48.06,46.99,47.25,174400,5.4670765307976,5.531530485687,5.40837739330903,5.4383024437934,1515252.24740021,0.0,1.0
2000-04-12,48.19,49.5,47.0,47.19,239360,5.54649301092918,5.69726922683118,5.4095283567892,5.43139666291239,2079648.95606488,0.0,1.0
2000-04-13,48.44,48.94,47.99,48.63,178960,5.57526709793338,5.63281527194178,5.52347374132583,5.59713540405657,1554871.22818086,0.0,1.0
2000-04-14,46.56,48.5,46.5,48.0,105760,5.35888596366181,5.58217287881439,5.35198018278081,5.52462470480599,918882.326175724,0.0,1.0
2000-04-17,49.63,50.13,48.5,48.5,206960,5.71223175207336,5.76977992608176,5.58217287881439,5.58217287881439,1798145.6715708,0.0,1.0
2000-04-18,50.31,51.13,49.5,49.63,232000,5.79049726872478,5.88487627409855,5.69726922683118,5.71223175207336,2015702.53094523,0.0,1.0
2000-04-19,49.94,50.13,49.44,49.5,229200,5.74791161995857,5.76977992608176,5.69036344595017,5.69726922683118,1991375.08660624,0.0,1.0
2000-04-20,49.63,50.0,49.25,49.75,105760,5.71223175207336,5.75481740083958,5.66849513982698,5.72604331383538,918882.326175724,0.0,1.0
2000-04-24,49.13,49.94,49.13,49.69,56400,5.65468357806497,5.74791161995857,5.65468357806497,5.71913753295437,490024.235971168,0.0,1.0
2000-04-25,50.63,50.81,49.38,49.38,116000,5.82732810009016,5.84804544273318,5.68345766506917,5.68345766506917,1007851.26547262,0.0,1.0
2000-04-26,50.75,51.38,50.44,50.5,57760,5.84113966185217,5.91365036110275,5.80545979396696,5.81236557484797,501840.423221537,0.0,1.0
2000-04-27,50.06,50.31,49.38,49.5,55600,5.76172318172058,5.79049726872478,5.68345766506917,5.69726922683118,483073.537588599,0.0,1.0
2000-04-28,52.0,52.0,49.13,49.5,104400,5.98501009687316,5.98501009687316,5.65468357806497,5.69726922683118,907066.138925355,0.0,1.0
2000-05-01,50.5,50.88,49.75,50.0,117600,5.81236557484797,5.85610218709435,5.72604331383538,5.75481740083958,1021752.66223776,0.0,1.0
2000-05-02,49.44,49.94,48.94,49.0,124000,5.69036344595017,5.74791161995857,5.63281527194178,5.63972105282279,1077358.24929831,0.0,1.0
2000-05-03,47.88,48.44,47.56,48.25,108000,5.51081314304398,5.57526709793338,5.47398231167861,5.55339879181019,938344.281646918,0.0,1.0
2000-05-04,48.63,48.75,47.88,47.88,60960,5.59713540405657,5.61094696581859,5.51081314304398,5.51081314304398,529643.216751816,0.0,1.0
2000-05-05,49.0,49.75,48.31,48.5,80000,5.63972105282279,5.72604331383538,5.5603045726912,5.58217287881439,695069.838256976,0.0,1.0
2000-05-08,49.88,50.0,49.13,49.25,117600,5.74100583907756,5.75481740083958,5.65468357806497,5.66849513982698,1021752.66223776,0.0,1.0
2000-05-09,50.13,50.25,49.5,49.81,116800,5.76977992608176,5.78359148784377,5.69726922683118,5.73294909471639,1014801.96385519,0.0,1.0
2000-05-10,53.13,53.38,50.75,50.88,175600,6.11506897013213,6.14384305713633,5.84113966185217,5.85610218709435,1525678.29497407,0.0,1.0
2000-05-11,51.44,51.94,51.19,51.94,197200,5.92055614198376,5.97810431599215,5.89178205497956,5.97810431599215,1713347.15130345,0.0,1.0
2000-05-12,51.25,51.63,50.69,51.25,62960,5.89868783586057,5.94242444810695,5.83423388097116,5.89868783586057,547019.96270824,0.0,1.0
2000-05-15,51.69,51.94,51.13,51.13,102960,5.94933022898795,5.97810431599215,5.88487627409855,5.88487627409855,894554.88183673,0.0,1.0
2000-05-16,51.63,52.69,51.5,51.94,70800,5.94242444810695,6.06442657700475,5.92746192286476,5.97810431599215,615136.806857424,0.0,1.0
2000-05-17,51.0,51.25,50.5,50.88,117760,5.86991374885637,5.89868783586057,5.81236557484797,5.85610218709435,1023142.80191427,0.0,1.0
2000-05-18,51.5,51.94,51.25,51.25,78160,5.92746192286476,5.97810431599215,5.89868783586057,5.89868783586057,679083.231977067,0.0,1.0
2000-05-19,52.44,53.25,51.63,52.25,68160,6.03565249000055,6.12888053189415,5.94242444810695,6.01378418387736,592199.502194944,0.0,1.0
2000-05-22,52.25,52.88,51.94,52.19,55360,6.01378418387736,6.08629488312794,5.97810431599215,6.00687840299635,480988.328073828,0.0,1.0
2000-05-23,53.56,54.0,53.38,53.94,70560,6.16456039977936,6.21520279290674,6.14384305713633,6.20829701202574,613051.597342653,0.0,1.0
2000-05-24,53.63,54.19,53.06,53.5,134400,6.17261714414053,6.23707109902993,6.10701222577096,6.15765461889835,1167717.32827172,0.0,1.0
2000-05-25,53.44,54.31,53.44,53.63,102960,6.15074883801734,6.25088266079195,6.15074883801734,6.17261714414053,894554.881836729,0.0,1.0
2000-05-26,54.38,55.25,53.31,53.56,107760,6.25893940515312,6.35907322792773,6.13578631277516,6.16456039977936,936259.072132148,0.0,1.0
2000-05-30,54.81,55.25,54.38,55.13,148400,6.30843083480034,6.35907322792773,6.25893940515312,6.34526166616572,1289354.54996669,0.0,1.0
2000-05-31,54.31,55.19,53.81,54.13,168560,6.25088266079195,6.35216744704672,6.19333448678355,6.23016531814893,1464512.14920745,0.0,1.0
2000-06-01,53.81,54.31,52.88,54.13,125760,6.19333448678355,6.25088266079195,6.08629488312794,6.23016531814893,1092649.78573997,0.0,1.0
2000-06-02,54.31,54.75,53.75,54.63,210400,6.25088266079195,6.30152505391934,6.18642870590255,6.28771349215732,1828033.67461585,0.0,1.0
2000-06-05,53.44,53.81,52.88,53.44,115600,6.15074883801734,6.19333448678355,6.08629488312794,6.15074883801734,1004375.91628133,0.0,1.0
2000-06-06,54.44,54.56,53.75,53.75,79200,6.26584518603413,6.27965674779615,6.18642870590255,6.18642870590255,688119.139874407,0.0,1.0
2000-06-07,56.19,56.5,54.94,54.94,102000,6.46726379506352,6.50294366294872,6.32339336004253,6.32339336004253,886214.043777645,0.0,1.0
2000-06-08,54.81,55.38,54.5,55.31,31200,6.30843083480034,6.37403575316992,6.27275096691514,6.36597900880874,271077.236920221,0.0,1.0
2000-06-09,53.94,54.88,53.88,54.88,75600,6.20829701202574,6.31648757916152,6.20139123114473,6.31648757916152,656840.997152842,0.0,1.0
2000-06-12,54.69,54.88,54.25,54.25,99200,6.29461927303833,6.31648757916152,6.24397687991094,6.24397687991094,861886.599438651,0.0,1.0
2000-06-13,54.94,55.0,54.5,54.81,75760,6.32339336004253,6.33029914092353,6.27275096691514,6.30843083480034,658231.136829357,0.0,1.0
2000-06-14,54.88,55.13,54.56,55.13,134000,6.38704164049581,6.41613712901848,6.3497994151868,6.41613712901848,1151381.25190446,0.613,1.0
2000-06-15,55.19,55.31,54.25,54.94,45760,6.42312004626392,6.4370858807548,6.31372100941869,6.39402455774125,393188.105127972,0.0,1.0
2000-06-16,56.13,56.44,55.38,55.5,54960,6.53251908310915,6.56859748887725,6.44523261754115,6.45919845203203,472238.161228875,0.0,1.0
2000-06-19,55.5,55.94,54.63,55.5,279760,6.45919845203203,6.51040651183192,6.35794615197315,6.45919845203203,2403809.09725964,0.0,1.0
2000-06-20,54.31,54.75,54.0,54.56,108400,6.32070392666413,6.37191198646403,6.28462552089603,6.3497994151868,931415.878406297,0.0,1.0
2000-06-21,54.44,54.88,54.06,54.06,54960,6.33583358069592,6.38704164049581,6.29160843814147,6.29160843814147,472238.161228875,0.0,1.0
2000-06-22,54.44,55.56,54.19,55.31,183600,6.33583358069592,6.46618136927747,6.30673809217325,6.4370858807548,1577564.16305716,0.0,1.0
2000-06-23,55.94,56.25,55.69,55.81,123200,6.51040651183192,6.54648491760003,6.48131102330925,6.49527685780013,1058583.35995992,0.0,1.0
2000-06-26,55.69,56.44,55.69,55.94,127600,6.48131102330925,6.56859748887725,6.48131102330925,6.51040651183192,1096389.90852992,0.0,1.0
2000-06-27,56.56,56.81,55.75,55.94,113360,6.58256332336813,6.6116588118908,6.48829394055469,6.51040651183192,974034.169521567,0.0,1.0
2000-06-28,57.69,58.5,56.81,56.81,198960,6.71407493149059,6.80834431430403,6.6116588118908,6.6116588118908,1709543.38715606,0.0,1.0
2000-06-29,57.25,57.63,57.13,57.25,73200,6.66286687169069,6.70709201424515,6.64890103719981,6.66286687169069,628963.489846319,0.0,1.0
2000-06-30,58.19,58.69,57.44,57.44,190560,6.77226590853592,6.83045688558125,6.68497944296792,6.68497944296792,1637367.24897697,0.0,1.0
2000-07-03,59.38,59.38,57.25,57.25,95200,6.91076043390381,6.91076043390381,6.66286687169069,6.66286687169069,817996.232696305,0.0,1.0
2000-07-05,56.75,58.38,56.75,58.25,453200,6.60467589464536,6.79437847981315,6.60467589464536,6.77924882578136,3894074.50270972,0.0,1.0
2000-07-06,57.75,58.63,56.88,56.88,208560,6.72105784873603,6.82347396833581,6.61980554867715,6.61980554867715,1792030.40221787,0.0,1.0
2000-07-07,57.44,57.75,57.06,57.19,204800,6.68497944296792,6.72105784873603,6.64075430041347,6.65588395444525,1759722.98798533,0.0,1.0
2000-07-10,57.69,57.75,57.0,57.19,106560,6.71407493149059,6.72105784873603,6.63377138316803,6.65588395444525,915605.867186115,0.0,1.0
2000-07-11,57.25,57.44,57.0,57.25,73200,6.66286687169069,6.68497944296792,6.63377138316803,6.66286687169069,628963.489846319,0.0,1.0
2000-07-12,56.31,57.0,56.06,56.56,123760,6.55346783484547,6.63377138316803,6.5243723463228,6.58256332336813,1063395.1025052,0.0,1.0
2000-07-13,55.44,56.0,55.19,55.5,144800,6.45221553478659,6.51738942907736,6.42312004626392,6.45919845203203,1244179.143849,0.0,1.0
2000-07-14,54.88,55.25,54.81,55.25,163200,6.38704164049581,6.43010296350936,6.37889490370947,6.43010296350936,1402279.25605081,0.0,1.0
2000-07-17,54.38,54.81,54.31,54.38,58160,6.32885066345048,6.37889490370947,6.32070392666413,6.32885066345048,499733.832916146,0.0,1.0
2000-07-18,53.75,55.06,53.69,54.56,62560,6.25553003237336,6.40799039223213,6.24854711512792,6.3497994151868,537540.381486143,0.0,1.0
2000-07-19,53.75,54.44,53.69,54.13,47200,6.25553003237336,6.33583358069592,6.24854711512792,6.29975517492781,405561.157387243,0.0,1.0
2000-07-20,55.44,55.5,54.5,54.5,62000,6.45221553478659,6.45919845203203,6.34281649794136,6.34281649794136,532728.63894087,0.0,1.0
2000-07-21,55.31,56.0,55.31,55.5,70800,6.4370858807548,6.51738942907736,6.4370858807548,6.45919845203203,608341.736080865,0.0,1.0
2000-07-24,55.38,56.44,55.38,56.44,76560,6.44523261754115,6.56859748887725,6.44523261754115,6.56859748887725,657833.945117952,0.0,1.0
2000-07-25,56.63,57.0,56.63,57.0,53200,6.59071006015448,6.63377138316803,6.59071006015448,6.63377138316803,457115.541800876,0.0,1.0
2000-07-26,56.13,56.63,56.13,56.5,65600,6.53251908310915,6.59071006015448,6.53251908310915,6.57558040612269,563661.26958905,0.0,1.0
2000-07-27,56.13,56.5,55.5,56.13,98560,6.53251908310915,6.57558040612269,6.45919845203203,6.53251908310915,846866.687967938,0.0,1.0
2000-07-28,55.31,55.81,55.25,55.38,60400,6.4370858807548,6.49527685780013,6.43010296350936,6.44523261754115,518980.803097235,0.0,1.0
2000-07-31,56.25,56.63,55.25,55.5,131200,6.54648491760003,6.59071006015448,6.43010296350936,6.45919845203203,1127322.5391781,0.0,1.0
2000-08-01,55.44,55.75,55.13,55.75,128960,6.45221553478659,6.48829394055469,6.41613712901848,6.48829394055469,1108075.56899701,0.0,1.0
2000-08-02,56.69,57.75,54.88,55.19,72560,6.59769297739992,6.72105784873603,6.38704164049581,6.42312004626392,623464.355508864,0.0,1.0
2000-08-03,56.5,56.5,55.81,56.0,69760,6.57558040612269,6.57558040612269,6.49527685780013,6.51738942907736,599405.642782503,0.0,1.0
2000-08-04,56.06,56.63,55.81,56.44,52400,6.5243723463228,6.59071006015448,6.49527685780013,6.56859748887725,450241.623879058,0.0,1.0
2000-08-07,56.44,56.5,55.94,55.94,73360,6.56859748887725,6.57558040612269,6.51040651183192,6.51040651183192,630338.273430682,0.0,1.0
2000-08-08,56.13,56.13,55.44,55.94,39360,6.53251908310915,6.53251908310915,6.45221553478659,6.51040651183192,338196.76175343,0.0,1.0
2000-08-09,55.75,56.0,55.56,55.69,128800,6.48829394055469,6.51738942907736,6.46618136927747,6.48131102330925,1106700.78541265,0.0,1.0
2000-08-10,55.56,55.81,55.31,55.69,46000,6.46618136927747,6.49527685780013,6.4370858807548,6.48131102330925,395250.280504517,0.0,1.0
2000-08-11,56.13,56.5,55.75,56.38,57360,6.53251908310915,6.57558040612269,6.48829394055469,6.56161457163181,492859.914994328,0.0,1.0
2000-08-14,56.75,56.75,55.94,55.94,71200,6.60467589464536,6.60467589464536,6.51040651183192,6.51040651183192,611778.695041774,0.0,1.0
2000-08-15,57.0,57.25,56.75,57.0,52960,6.63377138316803,6.66286687169069,6.60467589464536,6.63377138316803,455053.366424331,0.0,1.0
2000-08-16,58.88,59.25,57.88,58.0,81600,6.85256945685848,6.89563077987203,6.73618750276781,6.75015333725869,701139.628025404,0.0,1.0
2000-08-17,59.44,59.56,58.88,58.94,91200,6.91774335114925,6.93170918564013,6.85256945685848,6.85955237410392,783626.643087217,0.0,1.0
2000-08-18,60.63,60.75,59.69,60.5,108960,7.05623787651715,7.07020371100803,6.94683883967192,7.04110822248536,936227.620951569,0.0,1.0
2000-08-21,59.88,60.13,59.25,60.0,128000,6.96895141094915,6.99804689947182,6.89563077987203,6.98291724544003,1099826.86749083,0.0,1.0
2000-08-22,59.38,59.5,59.0,59.0,74800,6.91076043390381,6.92472626839469,6.86653529134936,6.86653529134936,642711.325689954,0.0,1.0
2000-08-23,61.31,61.5,59.88,59.88,82160,7.1353776052988,7.15749017657603,6.96895141094915,6.96895141094915,705951.370570677,0.0,1.0
2000-08-24,59.19,60.06,58.88,60.0,92160,6.88864786262659,6.98990016268547,6.85256945685848,6.98291724544003,791875.344593397,0.0,1.0
2000-08-25,59.25,59.5,58.81,59.0,67760,6.89563077987203,6.92472626839469,6.84442272007214,6.86653529134936,582220.847977958,0.0,1.0
2000-08-28,59.38,60.0,58.31,58.5,130000,6.91076043390381,6.98291724544003,6.7862317430268,6.80834431430403,1117011.66229537,0.0,1.0
2000-08-29,58.81,59.44,58.63,59.25,82560,6.84442272007214,6.91774335114925,6.82347396833581,6.89563077987203,709388.329531585,0.0,1.0
2000-08-30,58.75,59.31,58.75,59.0,79760,6.83743980282669,6.90261369711747,6.83743980282669,6.86653529134936,685329.616805224,0.0,1.0
2000-08-31,58.44,59.38,57.81,59.0,97200,6.80136139705859,6.91076043390381,6.72804076598147,6.86653529134936,835181.027500849,0.0,1.0
2000-09-01,58.19,58.44,57.5,57.75,108960,6.77226590853592,6.80136139705859,6.69196236021336,6.72105784873603,936227.620951569,0.0,1.0
2000-09-05,57.69,58.38,57.63,58.38,31600,6.71407493149059,6.79437847981315,6.70709201424515,6.79437847981315,271519.757911798,0.0,1.0
2000-09-06,57.94,58.5,57.0,57.31,107360,6.74317042001325,6.80834431430403,6.63377138316803,6.66984978893613,922479.785107934,0.0,1.0
2000-09-07,58.31,59.06,58.13,58.94,68960,6.7862317430268,6.8735182085948,6.76528299129048,6.85955237410392,592531.724860685,0.0,1.0
2000-09-08,55.63,56.88,55.63,56.63,146960,6.47432810606381,6.61980554867715,6.47432810606381,6.59071006015448,1262738.72223791,0.0,1.0
2000-09-11,57.63,58.0,55.63,55.63,187600,6.70709201424515,6.75015333725869,6.47432810606381,6.47432810606381,1611933.75266625,0.0,1.0
2000-09-12,57.06,57.94,56.69,57.69,118800,6.64075430041347,6.74317042001325,6.59769297739992,6.71407493149059,1020776.81138993,0.0,1.0
2000-09-13,56.56,57.0,56.13,56.5,135760,6.58256332336813,6.63377138316803,6.53251908310915,6.57558040612269,1166503.87133246,0.0,1.0
2000-09-14,55.56,55.94,55.38,55.94,141760,6.46618136927747,6.51040651183192,6.44523261754115,6.51040651183192,1218058.25574609,0.0,1.0
2000-09-15,54.38,55.31,54.13,55.31,286400,6.32885066345048,6.4370858807548,6.29975517492781,6.4370858807548,2460862.61601073,0.0,1.0
2000-09-18,55.25,55.63,54.63,54.81,165600,6.43010296350936,6.47432810606381,6.35794615197315,6.37889490370947,1422901.00981626,0.0,1.0
2000-09-19,54.94,55.63,54.63,55.63,104400,6.39402455774125,6.47432810606381,6.35794615197315,6.47432810606381,897046.288797208,0.0,1.0
2000-09-20,54.75,55.0,54.63,54.69,248960,6.37191198646403,6.40100747498669,6.35794615197315,6.36492906921859,2139163.25726966,0.0,1.0
2000-09-21,53.56,54.31,53.56,54.25,192400,6.23341746109613,6.32070392666413,6.23341746109613,6.31372100941869,1653177.26019715,0.0,1.0
2000-09-22,55.56,56.63,54.63,54.69,185200,6.46618136927747,6.59071006015448,6.35794615197315,6.36492906921859,1591311.99890079,0.0,1.0
2000-09-25,54.0,54.25,53.75,54.0,156560,6.28462552089603,6.31372100941869,6.25553003237336,6.28462552089603,1345225.73729972,0.0,1.0
2000-09-26,54.5,54.5,53.81,54.25,294000,6.34281649794136,6.34281649794136,6.2625129496188,6.31372100941869,2526164.836268,0.0,1.0
2000-09-27,54.56,54.88,53.63,54.5,124000,6.3497994151868,6.38704164049581,6.24156419788248,6.34281649794136,1065457.27788174,0.0,1.0
2000-09-28,54.94,55.0,54.38,54.69,187200,6.39402455774125,6.40100747498669,6.32885066345048,6.36492906921859,1608496.79370534,0.0,1.0
2000-09-29,52.94,53.5,52.94,53.25,233200,6.16126064955992,6.22643454385069,6.16126064955992,6.19733905532803,2003747.07420985,0.0,1.0
2000-10-02,54.69,55.25,53.69,53.75,134160,6.36492906921859,6.43010296350936,6.24854711512792,6.25553003237336,1152756.03548883,0.0,1.0
2000-10-03,55.5,55.75,54.88,55.06,143360,6.45919845203203,6.48829394055469,6.38704164049581,6.40799039223213,1231806.09158973,0.0,1.0
2000-10-04,55.38,55.63,54.69,54.94,223760,6.44523261754115,6.47432810606381,6.36492906921859,6.39402455774125,1922634.84273241,0.0,1.0
2000-10-05,54.06,54.13,53.63,53.75,76960,6.29160843814147,6.29975517492781,6.24156419788248,6.25553003237336,661270.904078861,0.0,1.0
2000-10-06,54.69,55.19,54.31,54.31,247360,6.36492906921859,6.42312004626392,6.32070392666413,6.32070392666413,2125415.42142603,0.0,1.0
2000-10-09,55.5,55.5,54.63,54.63,130400,6.45919845203203,6.45919845203203,6.35794615197315,6.35794615197315,1120448.62125628,0.0,1.0
2000-10-10,56.5,57.0,55.88,55.88,47360,6.57558040612269,6.63377138316803,6.50342359458648,6.50342359458648,406935.940971607,0.0,1.0
2000-10-11,56.25,57.75,56.06,57.13,78160,6.54648491760003,6.72105784873603,6.5243723463228,6.64890103719981,671581.780961587,0.0,1.0
2000-10-12,57.88,58.56,57.13,57.13,90960,6.73618750276781,6.81532723154947,6.64890103719981,6.64890103719981,781564.467710671,0.0,1.0
2000-10-13,55.88,57.75,55.63,57.38,141600,6.50342359458648,6.72105784873603,6.47432810606381,6.67799652572248,1216683.47216173,0.0,1.0
2000-10-16,55.25,55.69,55.25,55.31,118560,6.43010296350936,6.48131102330925,6.43010296350936,6.4370858807548,1018714.63601338,0.0,1.0
2000-10-17,53.75,55.06,53.75,55.0,147200,6.25553003237336,6.40799039223213,6.25553003237336,6.40100747498669,1264800.89761445,0.0,1.0
2000-10-18,53.32,54.48,53.08,53.32,98000,6.20548579211437,6.34048885885955,6.17755412313261,6.20548579211437,842054.945422667,0.0,1.0
2000-10-19,53.19,53.69,52.63,53.0,131760,6.19035613808258,6.24854711512792,6.12518224379181,6.16824356680536,1132134.28172337,0.0,1.0
2000-10-20,53.63,54.0,52.88,52.94,91360,6.24156419788248,6.28462552089603,6.15427773231448,6.16126064955992,785001.42667158,0.0,1.0
2000-10-23,53.56,54.0,52.88,53.5,155200,6.23341746109613,6.28462552089603,6.15427773231448,6.22643454385069,1333540.07683263,0.0,1.0
2000-10-24,53.25,54.0,52.94,53.25,310400,6.19733905532803,6.28462552089603,6.16126064955992,6.19733905532803,2667080.15366526,0.0,1.0
2000-10-25,52.56,53.19,52.25,53.0,64800,6.11703550700547,6.19035613808258,6.08095710123736,6.16824356680536,556787.351667232,0.0,1.0
2000-10-26,53.88,54.06,52.56,52.56,135600,6.27065968640515,6.29160843814147,6.11703550700547,6.11703550700547,1165129.0877481,0.0,1.0
2000-10-27,53.75,54.69,53.56,53.63,66800,6.25553003237336,6.36492906921859,6.23341746109613,6.24156419788248,573972.146471777,0.0,1.0
2000-10-30,52.81,53.13,52.75,53.0,66160,6.14613099552813,6.18337322083715,6.13914807828269,6.16824356680536,568473.012134323,0.0,1.0
2000-10-31,54.13,54.38,53.56,53.75,75760,6.29975517492781,6.32885066345048,6.23341746109613,6.25553003237336,650960.027196135,0.0,1.0
2000-11-01,55.19,55.44,54.19,54.19,80400,6.42312004626392,6.45221553478659,6.30673809217325,6.30673809217325,690828.751142677,0.0,1.0
2000-11-02,54.63,54.88,54.5,54.75,77200,6.35794615197315,6.38704164049581,6.34281649794136,6.37191198646403,663333.079455406,0.0,1.0
2000-11-03,55.0,55.69,54.75,55.0,86560,6.40100747498669,6.48131102330925,6.37191198646403,6.40100747498669,743757.919140674,0.0,1.0
2000-11-06,56.81,57.0,56.44,56.44,61200,6.6116588118908,6.63377138316803,6.56859748887725,6.56859748887725,525854.721019053,0.0,1.0
2000-11-07,57.31,57.44,56.81,56.81,38560,6.66984978893613,6.68497944296792,6.6116588118908,6.6116588118908,331322.843831613,0.0,1.0
2000-11-08,57.28,57.48,57.0,57.16,85200,6.66635833031341,6.68963472113155,6.63377138316803,6.65239249582253,732072.258673584,0.0,1.0
2000-11-09,57.88,58.0,57.19,57.69,46400,6.73618750276781,6.75015333725869,6.65588395444525,6.71407493149059,398687.239465426,0.0,1.0
2000-11-10,57.5,58.0,57.06,57.94,42000,6.69196236021336,6.75015333725869,6.64075430041347,6.74317042001325,360880.690895429,0.0,1.0
2000-11-13,55.88,57.56,55.63,57.5,175360,6.50342359458648,6.6989452774588,6.47432810606381,6.69196236021336,1506762.80846244,0.0,1.0
2000-11-14,58.88,59.0,55.99,56.94,1291360,6.85256945685848,6.86653529134936,6.51622560953645,6.62678846592259,11095878.3093981,0.0,1.0
2000-11-15,60.0,60.0,59.63,59.88,170560,7.02743334287971,7.02743334287971,6.98409750393195,7.01337847619395,1456235.79772106,0.3825,1.0
2000-11-16,59.44,59.94,59.44,59.88,58000,6.96184396501283,7.02040590953683,6.96184396501283,7.01337847619395,495202.135716589,0.0,1.0
2000-11-17,59.63,59.88,59.31,59.31,86800,6.98409750393195,7.01337847619395,6.94661785943659,6.94661785943659,741095.610003447,0.0,1.0
2000-11-20,59.5,59.88,59.0,59.56,73760,6.96887139835571,7.01337847619395,6.91030945383171,6.97589883169859,629760.509145786,0.0,1.0
2000-11-21,60.44,61.0,60.06,60.06,48000,7.07896785406083,7.1445572319277,7.03446077622259,7.03446077622259,409822.457144763,0.0,1.0
2000-11-22,60.25,61.44,60.13,61.13,99360,7.05671431514171,7.19609174310882,7.04265944845595,7.15978333750394,848332.48628966,0.0,1.0
2000-11-24,60.31,60.69,60.0,60.5,80400,7.06374174848459,7.10824882632282,7.02743334287971,7.08599528740371,686452.615717478,0.0,1.0
2000-11-27,60.0,60.19,59.38,59.88,82400,7.02743334287971,7.04968688179883,6.95481653166995,7.01337847619395,703528.551431844,0.0,1.0
2000-11-28,61.25,61.69,60.94,60.94,86800,7.1738382041897,7.22537271537082,7.13752979858482,7.13752979858482,741095.610003447,0.0,1.0
2000-11-29,61.25,62.5,61.13,62.06,258160,7.1738382041897,7.3202430654997,7.15978333750394,7.26870855431858,2204161.78201025,0.0,1.0
2000-11-30,61.06,62.81,60.75,62.25,100400,7.15158466527058,7.35655147110458,7.1152762596657,7.2909620932377,857211.97286113,0.0,1.0
2000-12-01,60.19,61.06,59.56,61.06,265600,7.04968688179883,7.15158466527058,6.97589883169859,7.15158466527058,2267684.26286769,0.0,1.0
2000-12-04,60.06,61.13,59.81,60.81,272160,7.03446077622259,7.15978333750394,7.00517980396059,7.12230369300859,2323693.33201081,0.0,1.0
2000-12-05,59.56,61.0,59.19,60.75,126160,6.97589883169859,7.1445572319277,6.93256299275083,7.1152762596657,1077150.02486215,0.0,1.0
2000-12-06,57.63,58.25,57.13,58.25,438160,6.74984972583596,6.82246653704572,6.69128778131196,6.82246653704572,3740995.99630311,0.0,1.0
2000-12-07,57.63,58.5,56.94,57.0,132160,6.74984972583596,6.85174750930772,6.66903424239284,6.67606167573572,1128377.83200525,0.0,1.0
2000-12-08,55.94,58.06,55.63,58.06,277360,6.55191035334485,6.8002129981266,6.51560194773997,6.8002129981266,2368090.76486816,0.0,1.0
2000-12-11,54.25,54.88,53.44,54.81,228000,6.35397098085374,6.42775903095397,6.25910063072486,6.41956035872061,1946656.67143762,0.0,1.0
2000-12-12,55.94,56.19,54.81,55.06,93200,6.55191035334485,6.58119132560685,6.41956035872061,6.44884133098261,795738.604289415,0.0,1.0
2000-12-13,56.75,57.94,56.69,57.44,225200,6.64678070347372,6.78615813144084,6.63975327013084,6.72759618691684,1922750.36143752,0.0,1.0
2000-12-14,57.13,58.81,57.06,58.69,117600,6.69128778131196,6.8880559149126,6.6830891090786,6.87400104822683,1004065.02000467,0.0,1.0
2000-12-15,58.25,58.69,57.81,58.13,250000,6.82246653704572,6.87400104822683,6.7709320258646,6.80841167035996,2134491.96429564,0.0,1.0
2000-12-18,58.94,59.63,58.69,59.5,126800,6.90328202048883,6.98409750393195,6.87400104822683,6.96887139835571,1082614.32429075,0.0,1.0
2000-12-19,60.19,60.63,59.44,59.44,67760,7.04968688179883,7.10122139297995,6.96184396501283,6.96184396501283,578532.702002691,0.0,1.0
2000-12-20,60.56,61.75,60.5,61.69,118400,7.09302272074659,7.2324001487137,7.08599528740371,7.22537271537082,1010895.39429042,0.0,1.0
2000-12-21,60.31,61.0,60.13,60.81,118560,7.06374174848459,7.1445572319277,7.04265944845595,7.12230369300859,1012261.46914756,0.0,1.0
2000-12-22,61.5,62.81,61.19,62.63,307760,7.2031191764517,7.35655147110458,7.16681077084682,7.33546917107594,2627644.98772651,0.0,1.0
2000-12-26,62.44,62.6,61.28,61.28,136400,7.31321563215682,7.3319554544045,7.17735192086114,7.17735192086114,1164578.8157197,0.0,1.0
2000-12-27,63.88,64.13,63.38,63.56,121360,7.48187403238593,7.51115500464793,7.42331208786193,7.44439438789057,1036167.77914768,0.0,1.0
2000-12-28,64.88,65.0,63.88,63.88,101760,7.59899792143392,7.61305278811968,7.48187403238593,7.48187403238593,868823.609146899,0.0,1.0
2000-12-29,64.31,65.0,64.0,64.88,78400,7.53223730467657,7.61305278811968,7.49592889907169,7.59899792143392,669376.680003113,0.0,1.0
2001-01-02,65.31,66.38,63.94,65.25,588560,7.64936119372456,7.77468375500592,7.48890146572881,7.64233376038168,5025106.36202337,0.0,1.0
2001-01-03,64.13,65.63,63.5,65.19,181200,7.51115500464793,7.68684083821992,7.43736695454769,7.6353063270388,1547079.77572148,0.0,1.0
2001-01-04,62.63,63.75,62.56,63.75,72960,7.33546917107594,7.46664792680969,7.32727049884258,7.46664792680969,622930.13486004,0.0,1.0
2001-01-05,63.75,64.63,62.75,63.5,89760,7.46664792680969,7.56971694917193,7.34952403776169,7.43736695454769,766367.994860707,0.0,1.0
2001-01-08,65.19,65.56,64.56,64.56,71200,7.6353063270388,7.67864216598656,7.56151827693857,7.56151827693857,607903.311431399,0.0,1.0
2001-01-09,63.25,65.5,62.63,65.38,64560,7.40808598228569,7.67161473264368,7.33546917107594,7.65755986595792,551211.204859707,0.0,1.0
2001-01-10,63.31,63.5,62.88,63.13,62800,7.41511341562857,7.43736695454769,7.36475014333794,7.39403111559993,536184.381431065,0.0,1.0
2001-01-11,65.25,66.0,64.94,65.25,80960,7.64233376038168,7.73017667716768,7.6060253547768,7.64233376038168,691233.877717501,0.0,1.0
2001-01-12,65.88,65.88,64.94,65.31,167360,7.71612181048192,7.71612181048192,7.6060253547768,7.64936119372456,1428914.30057807,0.0,1.0
2001-01-16,64.81,64.88,64.19,64.19,80000,7.59079924920057,7.59899792143392,7.51818243799081,7.51818243799081,683037.428574605,0.0,1.0
2001-01-17,63.13,63.69,61.88,63.25,137200,7.39403111559993,7.45962049346681,7.24762625428994,7.40808598228569,1171409.19000545,0.0,1.0
2001-01-18,64.69,64.94,64.0,64.0,181200,7.57674438251481,7.6060253547768,7.49592889907169,7.49592889907169,1547079.77572148,0.0,1.0
2001-01-19,62.94,63.5,62.44,63.25,274960,7.37177757668081,7.43736695454769,7.31321563215682,7.40808598228569,2347599.64201092,0.0,1.0
2001-01-22,63.25,63.56,62.69,62.69,175760,7.40808598228569,7.44439438789057,7.34249660441882,7.34249660441882,1500633.23057841,0.0,1.0
2001-01-23,63.63,63.75,63.0,63.25,55760,7.45259306012393,7.46664792680969,7.37880501002369,7.40808598228569,476077.0877165,0.0,1.0
2001-01-24,62.94,63.06,62.75,62.88,58400,7.37177757668081,7.38583244336657,7.34952403776169,7.36475014333794,498617.322859462,0.0,1.0
2001-01-25,63.63,64.0,62.88,62.94,88960,7.45259306012393,7.49592889907169,7.36475014333794,7.37177757668081,759537.620574961,0.0,1.0
2001-01-26,62.81,63.19,62.19,62.69,67760,7.35655147110458,7.40105854894281,7.28393465989482,7.34249660441882,578532.702002691,0.0,1.0
2001-01-29,62.74,63.3,62.74,62.87,20960,7.34835279887122,7.41394217673809,7.34835279887122,7.36357890444745,178955.806286547,0.0,1.0
2001-01-30,63.3,64.0,63.0,63.2,54560,7.41394217673809,7.49592889907169,7.37880501002369,7.40222978783329,465831.526287881,0.0,1.0
2001-01-31,65.0,65.23,64.23,64.23,38960,7.61305278811968,7.63999128260072,7.52286739355273,7.52286739355273,332639.227715833,0.0,1.0
2001-02-01,65.09,66.15,64.85,65.96,42800,7.623593938134,7.74774526052488,7.59548420476248,7.72549172160576,365425.024287414,0.0,1.0
2001-02-02,64.55,65.27,64.31,65.12,35360,7.56034703804809,7.64467623816264,7.53223730467657,7.62710765480544,301902.543429975,0.0,1.0
2001-02-05,67.51,67.95,66.01,66.01,185760,7.90703374963015,7.95856826081127,7.73134791605816,7.73134791605816,1586012.90915023,0.0,1.0
2001-02-06,66.11,66.6,65.93,66.6,198960,7.74306030496296,7.80045101059648,7.72197800493432,7.80045101059648,1698714.08486504,0.0,1.0
2001-02-07,64.78,65.05,64.45,65.0,64000,7.58728553252913,7.61890898257208,7.54863464914329,7.61305278811968,546429.942859684,0.0,1.0
2001-02-08,64.62,65.22,64.6,64.95,101200,7.56854571028145,7.63882004371024,7.56620323250049,7.60719659366729,864042.347146876,0.0,1.0
2001-02-09,66.85,67.0,65.56,65.56,106000,7.82973198285847,7.84730056621567,7.67864216598656,7.67864216598656,905024.592861353,0.0,1.0
2001-02-12,66.78,67.4,66.6,67.1,79360,7.82153331062512,7.89415012183487,7.80045101059648,7.85901295512047,677573.129146008,0.0,1.0
2001-02-13,65.06,65.7,64.94,65.7,89600,7.62008022146256,7.69503951045328,7.6060253547768,7.69503951045328,765001.920003559,0.0,1.0
2001-02-14,66.01,67.3,65.8,66.1,44400,7.73134791605816,7.88243773293007,7.70675189935808,7.74188906607248,379085.772858906,0.0,1.0
2001-02-15,62.45,63.6,62.28,63.5,258960,7.3143868710473,7.44907934345249,7.29447580990914,7.43736695454769,2210992.156296,0.0,1.0
2001-02-16,63.0,63.38,62.5,62.6,101600,7.37880501002369,7.42331208786193,7.3202430654997,7.3319554544045,867457.534289749,0.0,1.0
2001-02-20,62.5,63.15,62.4,62.9,40560,7.3202430654997,7.39637359338089,7.3085306765949,7.36709262111889,346299.976287325,0.0,1.0
2001-02-21,61.35,62.35,61.2,62.35,42960,7.1855505930945,7.3026744821425,7.1679820097373,7.3026744821425,366791.099144563,0.0,1.0
2001-02-22,61.08,61.65,60.3,60.6,121600,7.15392714305154,7.2206877598089,7.06257050959411,7.09770767630851,1038216.8914334,0.0,1.0
2001-02-23,61.8,61.99,60.9,61.65,106400,7.2382563431661,7.26050988208522,7.1328448430229,7.2206877598089,908439.780004225,0.0,1.0
2001-02-26,63.67,64.0,62.0,62.2,116400,7.45727801568585,7.49592889907169,7.2616811209757,7.2851058987853,993819.458576051,0.0,1.0
2001-02-27,63.7,64.24,63.41,63.6,318560,7.46079173235729,7.52403863244321,7.42682580453337,7.44907934345249,2719855.04058408,0.0,1.0
2001-02-28,65.75,65.75,64.51,65.05,290000,7.70089570490568,7.70089570490568,7.55566208248617,7.61890898257208,2476010.67858295,0.0,1.0
2001-03-01,66.45,66.56,65.75,65.8,114160,7.78288242723928,7.79576605503456,7.70089570490568,7.70675189935808,974694.410575962,0.0,1.0
2001-03-02,66.8,67.3,66.28,66.49,52560,7.82387578840607,7.88243773293007,7.76297136610112,7.7875673828012,448755.590573516,0.0,1.0
2001-03-05,66.15,66.8,65.9,66.8,102400,7.74774526052488,7.82387578840607,7.71846428826288,7.82387578840607,874287.908575495,0.0,1.0
2001-03-06,65.5,65.59,65.15,65.45,63360,7.67161473264368,7.682155882658,7.63062137147688,7.66575853819128,540965.643431088,0.0,1.0
2001-03-07,66.55,66.66,65.6,66.0,72400,7.79459481614408,7.80747844393936,7.68332712154848,7.73017667716768,618148.872860018,0.0,1.0
2001-03-08,67.73,67.95,67.36,67.4,98160,7.93280100522071,7.95856826081127,7.88946516627295,7.89415012183487,838086.924861041,0.0,1.0
2001-03-09,67.4,68.5,67.4,67.68,40960,7.89415012183487,8.02298639978767,7.89415012183487,7.92694481076831,349715.163430198,0.0,1.0
2001-03-12,65.72,66.95,65.72,66.95,93600,7.69738198823424,7.84144437176328,7.69738198823424,7.84144437176328,799153.791432288,0.0,1.0
2001-03-13,63.89,65.3,63.59,65.1,51760,7.48304527127641,7.64818995483408,7.44790810456201,7.62476517702448,441925.21628777,0.0,1.0
2001-03-14,62.9,63.57,62.65,62.95,66400,7.36709262111889,7.44556562678105,7.3378116488569,7.3729488155713,566921.065716923,0.0,1.0
2001-03-15,63.45,63.99,63.0,63.21,59200,7.43151076009529,7.49475766018121,7.37880501002369,7.40340102672377,505447.697145208,0.0,1.0
2001-03-16,63.55,63.7,63.09,63.7,216560,7.44322314900009,7.46079173235729,7.38934616003801,7.46079173235729,1848982.31915146,0.0,1.0
2001-03-19,64.58,64.6,63.62,63.9,182000,7.56386075471953,7.56620323250049,7.45142182123345,7.48421651016689,1553910.15000723,0.0,1.0
2001-03-20,64.5,65.3,64.35,64.62,69600,7.55449084359569,7.64818995483408,7.53692226023849,7.56854571028145,594242.562859907,0.0,1.0
2001-03-21,64.54,65.37,64.51,65.35,132560,7.55917579915761,7.65638862706744,7.55566208248617,7.65404614928648,1131793.01914812,0.0,1.0
2001-03-22,60.52,63.62,59.55,63.62,232000,7.08833776518467,7.45142182123345,6.97472759280811,7.45142182123345,1980808.54286635,0.0,1.0
2001-03-23,60.42,60.6,59.85,60.4,176400,7.07662537627987,7.09770767630851,7.00986475952251,7.07428289849891,1506097.530007,0.0,1.0
2001-03-26,60.73,61.5,60.4,61.1,131200,7.11293378188474,7.2031191764517,7.07428289849891,7.1562696208325,1120181.38286235,0.0,1.0
2001-03-27,63.6,64.01,63.22,63.22,108400,7.44907934345249,7.49710013796217,7.40457226561425,7.40457226561425,925515.715718591,0.0,1.0
2001-03-28,63.0,64.01,62.97,63.78,124960,7.37880501002369,7.49710013796217,7.37529129335225,7.47016164348113,1066904.46343353,0.0,1.0
2001-03-29,63.65,64.64,63.55,63.91,109360,7.45493553790489,7.57088818806241,7.44322314900009,7.48538774905737,933712.164861486,0.0,1.0
2001-03-30,64.7,66.12,64.54,65.8,139600,7.57791562140529,7.74423154385344,7.55917579915761,7.70675189935808,1191900.31286269,0.0,1.0
2001-04-02,65.25,67.1,64.9,64.9,109360,7.64233376038168,7.85901295512047,7.60134039921489,7.60134039921489,933712.164861486,0.0,1.0
2001-04-03,64.5,66.38,64.35,66.15,126000,7.55449084359569,7.77468375500592,7.53692226023849,7.74774526052488,1075783.950005,0.0,1.0
2001-04-04,64.98,65.8,64.95,65.41,105200,7.61071031033872,7.70675189935808,7.60719659366729,7.66107358262936,898194.218575607,0.0,1.0
2001-04-05,65.96,66.3,65.46,66.2,328400,7.72549172160576,7.76531384388208,7.66692977708176,7.75360145497728,2803868.64429876,0.0,1.0
2001-04-06,66.95,69.0,66.2,66.43,121360,7.84144437176328,8.08154834431167,7.75360145497728,7.78053994945832,1036167.77914768,0.0,1.0
2001-04-09,68.78,68.85,68.0,68.04,110960,8.05578108872111,8.06397976095447,7.96442445526367,7.96910941082559,947372.913432977,0.0,1.0
2001-04-10,67.45,68.1,67.08,68.1,114400,7.90000631628727,7.97613684416847,7.85667047733951,7.97613684416847,976743.522861686,0.0,1.0
2001-04-11,65.25,66.4,65.0,66.4,142400,7.64233376038168,7.77702623278688,7.61305278811968,7.77702623278688,1215806.6228628,0.0,1.0
2001-04-12,66.31,66.95,66.25,66.3,24100,7.76648508277256,7.84144437176328,7.75945764942968,7.76531384388208,205765.0253581,0.0,1.0
2001-04-16,66.7,66.99,66.06,66.06,15100,7.81216339950128,7.84612932732519,7.73720411051056,7.73720411051056,128923.314643457,0.0,1.0
2001-04-17,66.55,66.55,65.89,66.0,73600,7.79459481614408,7.79459481614408,7.7172930493724,7.73017667716768,628394.434288637,0.0,1.0
2001-04-18,65.86,65.9,64.29,65.13,172000,7.71377933270096,7.71846428826288,7.52989482689561,7.62827889369592,1468530.4714354,0.0,1.0
2001-04-19,65.3,65.7,65.0,65.61,121600,7.64818995483408,7.69503951045328,7.61305278811968,7.68449836043896,1038216.8914334,0.0,1.0
2001-04-20,66.35,66.85,65.76,66.12,105600,7.77117003833448,7.82973198285847,7.70206694379616,7.74423154385344,901609.405718479,0.0,1.0
2001-04-23,66.7,67.4,66.15,66.91,153600,7.81216339950128,7.89415012183487,7.74774526052488,7.83675941620135,1311431.86286324,0.0,1.0
2001-04-24,68.0,69.0,67.81,68.69,85360,7.96442445526367,8.08154834431167,7.94217091634455,8.04523993870679,728800.936289104,0.0,1.0
2001-04-25,69.7,69.86,69.35,69.5,612960,8.16353506664526,8.18227488889294,8.12254170547846,8.14011028883566,5233432.77773863,0.0,1.0
2001-04-26,69.63,70.25,69.22,69.8,614000,8.1553363944119,8.22795320562166,8.10731559990222,8.17524745555006,5242312.2643101,0.0,1.0
2001-04-27,69.2,69.72,69.0,69.72,142800,8.10497312212126,8.16587754442622,8.08154834431167,8.16587754442622,1219221.81000567,0.0,1.0
2001-04-30,68.85,69.0,68.1,68.3,590400,8.06397976095447,8.08154834431167,7.97613684416847,7.99956162197807,5040816.22288059,0.0,1.0
2001-05-01,68.8,69.45,68.6,69.1,114000,8.05812356650206,8.13425409438326,8.03469878869247,8.09326073321646,973328.335718813,0.0,1.0
2001-05-02,67.78,68.79,67.7,68.79,1189760,7.93865719967311,8.05695232761159,7.92928728854927,8.05695232761159,10158132.6377615,0.0,1.0
2001-05-03,65.48,66.11,64.84,66.1,169760,7.66927225486272,7.74306030496296,7.59431296587201,7.74188906607248,1449405.42343531,0.0,1.0
2001-05-04,66.6,66.8,65.34,65.48,122960,7.80045101059648,7.82387578840607,7.652874910396,7.66927225486272,1049828.52771917,0.0,1.0
2001-05-07,66.6,66.83,66.51,66.8,40400,7.80045101059648,7.82738950507752,7.78990986058216,7.82387578840607,344933.901430176,0.0,1.0
2001-05-08,65.59,65.75,65.23,65.75,86800,7.682155882658,7.70089570490568,7.63999128260072,7.70089570490568,741095.610003447,0.0,1.0
2001-05-09,66.76,66.9,65.4,65.75,72960,7.81919083284416,7.83558817731088,7.65990234373888,7.70089570490568,622930.13486004,0.0,1.0
2001-05-10,65.6,65.92,65.21,65.9,165200,7.68332712154848,7.72080676604384,7.63764880481976,7.71846428826288,1410472.29000656,0.0,1.0
2001-05-11,65.3,65.5,64.55,65.0,58800,7.64818995483408,7.67161473264368,7.56034703804809,7.61305278811968,502032.510002335,0.0,1.0
2001-05-14,65.35,65.49,64.85,65.32,47600,7.65404614928648,7.6704434937532,7.59548420476248,7.65053243261504,406407.27000189,0.0,1.0
2001-05-15,67.05,67.05,65.56,65.8,96560,7.85315676066807,7.85315676066807,7.67864216598656,7.70675189935808,824426.176289549,0.0,1.0
2001-05-16,66.3,66.96,66.15,66.38,123200,7.76531384388208,7.84261561065375,7.74774526052488,7.77468375500592,1051877.64000489,0.0,1.0
2001-05-17,65.78,65.93,65.25,65.8,97760,7.70440942157712,7.72197800493432,7.64233376038168,7.70675189935808,834671.737718168,0.0,1.0
2001-05-18,66.48,66.7,65.46,65.61,174160,7.78639614391072,7.81216339950128,7.66692977708176,7.68449836043896,1486972.48200692,0.0,1.0
2001-05-21,65.7,65.91,65.3,65.4,185760,7.69503951045328,7.71963552715336,7.64818995483408,7.65990234373888,1586012.90915023,0.0,1.0
2001-05-22,64.94,65.22,64.8,65.15,157600,7.6060253547768,7.63882004371024,7.58962801031008,7.63062137147688,1345583.73429197,0.0,1.0
2001-05-23,64.18,64.7,63.92,64.35,146160,7.51701119910033,7.57791562140529,7.48655898794785,7.53692226023849,1247909.3820058,0.0,1.0
2001-05-24,65.3,65.35,64.6,64.8,94800,7.64818995483408,7.65404614928648,7.56620323250049,7.58962801031008,809399.352860908,0.0,1.0
2001-05-25,64.5,65.6,64.5,65.5,69600,7.55449084359569,7.68332712154848,7.55449084359569,7.67161473264368,594242.562859907,0.0,1.0
2001-05-29,66.1,66.15,65.35,65.65,62960,7.74188906607248,7.74774526052488,7.65404614928648,7.68918331600088,537550.456288214,0.0,1.0
2001-05-30,65.9,66.2,65.67,65.8,63760,7.71846428826288,7.75360145497728,7.69152579378184,7.70675189935808,544380.830573961,0.0,1.0
2001-05-31,64.7,65.1,64.2,64.8,56400,7.57791562140529,7.62476517702448,7.51935367688129,7.58962801031008,481541.387145097,0.0,1.0
2001-06-01,65.08,65.63,65.05,65.58,64800,7.62242269924352,7.68684083821992,7.61890898257208,7.68098464376752,553260.317145431,0.0,1.0
2001-06-04,65.85,66.4,65.42,66.4,60960,7.71260809381048,7.77702623278688,7.66224482151984,7.77702623278688,520474.520573849,0.0,1.0
2001-06-05,66.31,66.4,65.75,65.86,35600,7.76648508277256,7.77702623278688,7.70089570490568,7.71377933270096,303951.655715699,0.0,1.0
2001-06-06,64.52,65.38,64.35,65.38,97760,7.55683332137665,7.65755986595792,7.53692226023849,7.65755986595792,834671.737718168,0.0,1.0
2001-06-07,65.04,65.7,64.52,64.52,84160,7.61773774368161,7.69503951045328,7.55683332137665,7.55683332137665,718555.374860485,0.0,1.0
2001-06-08,65.5,65.92,65.37,65.4,45200,7.67161473264368,7.72080676604384,7.65638862706744,7.65990234373888,385916.147144652,0.0,1.0
2001-06-11,65.8,66.0,65.5,65.51,106000,7.70675189935808,7.73017667716768,7.67161473264368,7.67278597153416,905024.592861352,0.0,1.0
2001-06-12,66.5,66.65,65.54,65.8,88800,7.78873862169168,7.80630720504888,7.6762996882056,7.70675189935808,758171.545717812,0.0,1.0
2001-06-13,66.4,67.18,66.4,67.15,90960,7.77702623278688,7.86838286624431,7.77702623278688,7.86486914957287,776613.556289326,0.0,1.0
2001-06-14,67.0,67.47,66.41,66.41,76960,7.84730056621567,7.90234879406823,7.77819747167736,7.77819747167736,657082.006288771,0.0,1.0
2001-06-15,67.63,68.1,66.9,66.9,81360,7.92108861631591,7.97613684416847,7.83558817731088,7.83558817731088,694649.064860374,0.0,1.0
2001-06-18,63.86,64.3,62.81,64.12,78160,7.63387741559242,7.68647538087367,7.50835954389852,7.66495803144043,653835.178150114,1.3178,1.0
2001-06-19,63.3,63.6,62.93,63.3,48960,7.56693455068901,7.60279679974441,7.52270444352068,7.56693455068901,409567.174030573,0.0,1.0
2001-06-20,63.02,63.6,62.7,62.7,107360,7.5334631182373,7.60279679974441,7.49521005257821,7.49521005257821,898103.182269655,0.0,1.0
2001-06-21,62.4,62.7,62.09,62.5,157600,7.45934780352281,7.49521005257821,7.42229014616557,7.47130188654128,1318377.99483698,0.0,1.0
2001-06-22,63.8,64.19,62.97,63.15,84000,7.62670496578134,7.67332588955336,7.52748607672807,7.54900342616131,702688.778974022,0.0,1.0
2001-06-25,64.58,64.85,64.0,64.6,30480,7.71994681332537,7.75222283747523,7.65061313181827,7.72233762992907,254975.642656288,0.0,1.0
2001-06-26,64.88,64.95,64.3,64.65,22200,7.75580906238077,7.7641769204937,7.68647538087367,7.7283146714383,185710.605871706,0.0,1.0
2001-06-27,63.88,64.6,63.85,64.6,29880,7.63626823219611,7.72233762992907,7.63268200729057,7.72233762992907,249956.437092188,0.0,1.0
2001-06-28,62.15,62.15,61.05,61.05,52680,7.42946259597665,7.42946259597665,7.29796768277352,7.29796768277352,440686.248527994,0.0,1.0
2001-06-29,61.7,61.93,61.0,61.0,40000,7.37566922239355,7.40316361333602,7.29199064126429,7.29199064126429,334613.704273344,0.0,1.0
2001-07-02,61.38,61.42,60.85,61.25,135000,7.33741615673446,7.34219778994185,7.27405951673659,7.32187584881045,1129321.25192254,0.0,1.0
2001-07-03,59.46,60.17,59.14,59.61,46800,7.10789776277991,7.19277175221102,7.06964469712082,7.12582888730761,391498.033999812,0.0,1.0
2001-07-05,60.5,60.94,60.2,60.85,46680,7.23222022617196,7.28481819145321,7.19635797711656,7.27405951673659,390494.192886992,0.0,1.0
2001-07-06,61.22,61.22,60.5,60.7,45680,7.31828962390491,7.31828962390491,7.23222022617196,7.25612839220889,382128.850280159,0.0,1.0
2001-07-09,61.13,61.35,60.3,60.82,52880,7.30753094918829,7.33382993182892,7.20831206013503,7.27047329183105,442359.317049361,0.0,1.0
2001-07-10,60.39,60.85,59.65,60.4,39480,7.21907073485165,7.27405951673659,7.130610520515,7.22026614315349,330263.72611779,0.0,1.0
2001-07-11,60.1,60.7,59.74,60.49,38680,7.18440389409809,7.25612839220889,7.14136919523162,7.23102481787011,323571.452032324,0.0,1.0
2001-07-12,59.45,59.59,58.9,59.4,33680,7.10670235447807,7.12343807070392,7.0409548978765,7.10072531296883,281744.738998155,0.0,1.0
2001-07-13,59.2,59.2,58.49,58.92,47400,7.0768171469319,7.0768171469319,6.99194315750079,7.0433457144802,396517.239563913,0.0,1.0
2001-07-16,58.95,59.28,58.55,59.15,27000,7.04693193938574,7.08638041334667,6.99911560731187,7.07084010542267,225864.250384507,0.0,1.0
2001-07-17,57.71,58.35,57.4,58.35,105800,6.89870130995676,6.97520744127494,6.86164365259951,6.97520744127494,885053.247802994,0.0,1.0
2001-07-18,57.04,57.4,56.0,56.0,59280,6.81860895373303,6.86164365259951,6.69428649034099,6.69428649034099,495897.509733096,0.0,1.0
2001-07-19,57.58,58.44,57.02,57.12,28400,6.88316100203275,6.98596611599156,6.81621813712934,6.82817222014781,237575.730034074,0.0,1.0
2001-07-20,59.0,59.1,58.65,58.75,49600,7.05290898089497,7.06486306391343,7.01106969033034,7.0230237733488,414920.993298946,0.0,1.0
2001-07-23,59.47,60.09,59.35,59.68,56480,7.10909317108176,7.18320848579625,7.0947482714596,7.13419674542054,472474.550433961,0.0,1.0
2001-07-24,59.33,60.15,59.33,59.46,59000,7.09235745485591,7.19038093560733,7.09235745485591,7.10789776277991,493555.213803182,0.0,1.0
2001-07-25,61.44,61.5,60.22,60.24,50480,7.34458860654554,7.35176105635662,7.19874879372025,7.20113961032395,422282.49479296,0.0,1.0
2001-07-26,60.55,61.07,59.81,61.0,48680,7.23819726768119,7.30035849937722,7.14973705334454,7.29199064126429,407224.87810066,0.0,1.0
2001-07-27,60.64,60.65,59.98,60.3,25400,7.24895594239781,7.25015135069966,7.17005899447594,7.20831206013503,212479.702213573,0.0,1.0
2001-07-30,61.05,61.4,60.5,60.9,99800,7.29796768277352,7.33980697333815,7.23222022617196,7.28003655824582,834861.192161993,0.0,1.0
2001-07-31,61.2,61.36,60.65,60.8,42200,7.31589880730122,7.33502534013077,7.25015135069966,7.26808247522736,353017.458008378,0.0,1.0
2001-08-01,61.2,61.8,61.1,61.8,26600,7.31589880730122,7.38762330541202,7.30394472428276,7.38762330541202,222518.113341774,0.0,1.0
2001-08-02,60.0,60.48,59.6,60.48,29880,7.17244981107963,7.22982940956827,7.12463347900577,7.22982940956827,249956.437092188,0.0,1.0
2001-08-03,61.0,61.3,60.38,60.38,33800,7.29199064126429,7.32785289031969,7.2178753265498,7.2178753265498,282748.580110976,0.0,1.0
2001-08-06,61.91,62.35,60.75,60.75,114800,7.40077279673233,7.45337076201358,7.26210543371812,7.26210543371812,960341.331264497,0.0,1.0
2001-08-07,61.39,61.78,61.18,61.44,53800,7.33861156503631,7.38523248880832,7.31350799069753,7.34458860654554,450055.432247647,0.0,1.0
2001-08-08,61.8,62.5,61.55,61.55,73400,7.38762330541202,7.47130188654128,7.35773809786585,7.35773809786585,614016.147341586,0.0,1.0
2001-08-09,63.05,63.75,62.83,62.91,54880,7.53704934314284,7.62072792427211,7.51075036050222,7.52031362691699,459090.002263028,0.0,1.0
2001-08-10,63.05,63.58,62.6,63.41,28600,7.53704934314284,7.60040598314071,7.48325596955975,7.58008404200932,239248.798555441,0.0,1.0
2001-08-13,64.95,65.15,63.9,64.3,50200,7.7641769204937,7.78808508653063,7.6386590487998,7.68647538087367,419940.198863046,0.0,1.0
2001-08-14,63.9,65.1,63.9,64.5,30280,7.6386590487998,7.7821080450214,7.6386590487998,7.7103835469106,253302.574134921,0.0,1.0
2001-08-15,65.87,65.87,63.9,63.9,64600,7.87415448426359,7.87415448426359,7.6386590487998,7.6386590487998,540401.13240145,0.0,1.0
2001-08-16,66.38,66.55,65.7,65.7,52080,7.93512030765776,7.95544224878915,7.85383254313219,7.85383254313219,435667.042963894,0.0,1.0
2001-08-17,64.3,65.2,64.3,65.1,32000,7.68647538087367,7.79406212803986,7.68647538087367,7.7821080450214,267690.963418675,0.0,1.0
2001-08-20,64.0,64.35,63.45,64.21,13680,7.65061313181827,7.6924524223829,7.58486567521671,7.67571670615705,114437.886861484,0.0,1.0
2001-08-21,63.72,64.55,63.72,64.25,24800,7.61714169936657,7.71636058841983,7.61714169936657,7.68049833936444,207460.496649473,0.0,1.0
2001-08-22,65.51,66.5,65.4,66.32,72880,7.83111978539711,7.94946520727992,7.8179702940768,7.92794785784668,609666.169186032,0.0,1.0
2001-08-23,66.0,66.63,65.69,65.69,150800,7.88969479218759,7.96500551520393,7.85263713483035,7.85263713483035,1261493.66511051,0.0,1.0
2001-08-24,66.53,67.2,66.43,66.7,24080,7.95305143218546,8.03314378840918,7.941097349167,7.97337337331685,201437.449972553,0.0,1.0
2001-08-27,66.8,67.25,66.56,66.56,226680,7.98532745633532,8.03912082991842,7.956637657091,7.956637657091,1896255.86211704,0.0,1.0
2001-08-28,66.25,66.87,65.96,66.6,487880,7.91957999973376,7.99369531444825,7.8849131589802,7.96141929029839,4081283.35102197,0.0,1.0
2001-08-29,66.9,67.4,66.9,67.4,23400,7.99728153935379,8.05705195444612,7.99728153935379,8.05705195444612,195749.016999906,0.0,1.0
2001-08-30,67.74,67.74,67.0,67.74,35200,8.0976958367089,8.0976958367089,8.00923562237225,8.0976958367089,294460.059760543,0.0,1.0
2001-08-31,67.4,67.7,66.35,67.61,30080,8.05705195444612,8.09291420350151,7.93153408275222,8.0821555287849,251629.505613554,0.0,1.0
2001-09-04,66.48,66.58,65.37,65.6,118400,7.94707439067623,7.95902847369469,7.81438406917126,7.84187846011373,990456.564649098,0.0,1.0
2001-09-05,65.9,66.3,65.5,66.23,52280,7.87774070916913,7.92555704124299,7.82992437709526,7.91718918313006,437340.11148526,0.0,1.0
2001-09-06,64.65,65.7,64.65,65.05,43600,7.7283146714383,7.85383254313219,7.7283146714383,7.77613100351216,364728.937657945,0.0,1.0
2001-09-07,65.6,66.3,65.2,65.4,36880,7.84187846011373,7.92555704124299,7.79406212803986,7.8179702940768,308513.835340023,0.0,1.0
2001-09-10,64.6,64.9,64.12,64.5,22280,7.72233762992907,7.75819987898447,7.66495803144043,7.7103835469106,186379.833280252,0.0,1.0
2001-09-17,61.13,62.9,60.71,61.9,109400,7.30753094918829,7.51911821861514,7.25732380051074,7.39957738843048,915168.481187596,0.0,1.0
2001-09-18,60.62,61.27,59.2,61.27,88200,7.24656512579412,7.32426666541415,7.0768171469319,7.32426666541415,737823.217922723,0.0,1.0
2001-09-19,57.85,59.5,57.2,59.5,49200,6.91543702618261,7.1126793959873,6.83773548656258,7.1126793959873,411574.856256213,0.0,1.0
2001-09-20,55.5,57.5,55.4,57.5,139080,6.63451607524866,6.87359773561798,6.62256199223019,6.87359773561798,1163451.84975842,0.0,1.0
2001-09-21,52.5,53.35,50.5,53.35,209400,6.27589358469467,6.37750329035164,6.03681192432535,6.37750329035164,1751702.74187096,0.0,1.0
2001-09-24,54.25,54.4,52.82,54.4,414800,6.48509003751783,6.50302116204553,6.31414665035377,6.50302116204553,3469944.11331458,0.0,1.0
2001-09-25,54.35,54.52,53.0,53.6,371000,6.4970441205363,6.51736606166769,6.33566399978701,6.4073884978978,3103542.10713526,0.0,1.0
2001-09-26,56.4,57.3,55.1,57.3,104000,6.74210282241485,6.84968956958105,6.58669974317479,6.84968956958105,869995.631110694,0.0,1.0
2001-09-27,60.08,61.11,57.74,57.75,589880,7.1820130774944,7.3051401325846,6.9022875348623,6.90348294316414,4934548.296919,0.0,1.0
2001-09-28,61.1,63.0,60.95,61.55,108800,7.30394472428276,7.53107230163361,7.28601359975506,7.35773809786585,910149.275623495,0.0,1.0
2001-10-01,59.5,60.61,59.27,60.25,99680,7.1126793959873,7.24536971749227,7.08518500504483,7.20233501862579,833857.351049173,0.0,1.0
2001-10-02,61.5,61.78,60.15,61.78,132600,7.35176105635662,7.38523248880832,7.19038093560733,7.38523248880832,1109244.42966613,0.0,1.0
2001-10-03,63.5,63.5,60.7,63.5,41080,7.59084271672594,7.59084271672594,7.25612839220889,7.59084271672594,343648.274288724,0.0,1.0
2001-10-04,62.58,63.75,61.3,63.75,67080,7.48086515295605,7.62072792427211,7.32785289031969,7.62072792427211,561147.182066398,0.0,1.0
2001-10-05,62.15,62.15,60.61,62.15,174000,7.42946259597665,7.42946259597665,7.24536971749227,7.42946259597665,1455569.61358905,0.0,1.0
2001-10-08,62.1,62.6,60.7,62.6,25200,7.42348555446742,7.48325596955975,7.25612839220889,7.48325596955975,210806.633692206,0.0,1.0
2001-10-09,62.53,63.93,62.53,63.93,31200,7.47488811144682,7.64224527370534,7.47488811144682,7.64224527370534,260998.689333208,0.0,1.0
2001-10-10,65.49,65.62,63.6,63.7,42200,7.82872896879341,7.84426927671742,7.60279679974441,7.61475088276287,353017.458008378,0.0,1.0
2001-10-11,66.15,66.25,65.05,65.51,55600,7.90762591671529,7.91957999973376,7.77613100351216,7.83111978539711,465113.048939948,0.0,1.0
2001-10-12,66.2,67.19,65.7,65.9,79200,7.91360295822452,8.03194838010734,7.85383254313219,7.87774070916913,662535.134461221,0.0,1.0
2001-10-15,65.21,65.8,65.15,65.25,359800,7.79525753634171,7.86578662615066,7.78808508653063,7.8000391695491,3009850.26993873,0.0,1.0
2001-10-16,65.52,65.85,64.65,64.75,73480,7.83231519369895,7.87176366765989,7.7283146714383,7.74026875445677,614685.374750133,0.0,1.0
2001-10-17,65.36,65.9,65.35,65.51,203200,7.81318866086941,7.87774070916913,7.81199325256756,7.83111978539711,1699837.61770859,0.0,1.0
2001-10-18,63.05,63.83,62.98,63.79,96880,7.53704934314284,7.63029119068688,7.52868148502992,7.62550955747949,810434.391750039,0.0,1.0
2001-10-19,60.6,60.8,59.76,60.0,295400,7.24417430919043,7.26808247522736,7.14376001183531,7.17244981107963,2471122.20605864,0.0,1.0
2001-10-22,61.97,62.1,60.4,60.66,56000,7.40794524654341,7.42348555446742,7.22026614315349,7.2513467590015,468459.185982681,0.0,1.0
2001-10-23,62.31,63.3,61.4,61.4,31280,7.44858912880619,7.56693455068901,7.33980697333815,7.33980697333815,261667.916741755,0.0,1.0
2001-10-24,63.08,63.56,62.91,63.56,110480,7.54063556804838,7.59801516653702,7.52031362691699,7.59801516653702,924203.051202976,0.0,1.0
2001-10-25,63.25,63.25,62.3,62.6,25680,7.56095750917977,7.56095750917977,7.44739372050435,7.48325596955975,214821.998143487,0.0,1.0
2001-10-26,64.11,64.15,62.85,63.25,62080,7.66376262313858,7.66854425634597,7.51314117710591,7.56095750917977,519320.46903223,0.0,1.0
2001-10-29,63.8,65.4,63.8,64.8,61000,7.62670496578134,7.8179702940768,7.62670496578134,7.746245795966,510285.899016849,0.0,1.0
2001-10-30,62.65,63.9,62.4,63.9,58000,7.48923301106898,7.6386590487998,7.45934780352281,7.6386590487998,485189.871196349,0.0,1.0
2001-10-31,63.01,63.6,62.14,63.04,58880,7.53226770993546,7.60279679974441,7.4282671876748,7.535853934841,492551.372690362,0.0,1.0
2001-11-01,63.15,63.15,61.9,62.55,48000,7.54900342616131,7.54900342616131,7.39957738843048,7.47727892805051,401536.445128013,0.0,1.0
2001-11-02,61.76,62.0,60.7,61.8,51280,7.38284167220463,7.41153147144895,7.25612839220889,7.38762330541202,428974.768878427,0.0,1.0
2001-11-05,62.85,63.18,62.05,62.05,48480,7.51314117710591,7.55258965106685,7.41750851295818,7.41750851295818,405551.809579293,0.0,1.0
2001-11-06,61.08,61.96,60.44,61.1,58000,7.30155390767906,7.40674983824156,7.22504777636088,7.30394472428276,485189.871196349,0.0,1.0
2001-11-07,60.83,61.6,60.03,61.6,54200,7.2716687001329,7.36371513937509,7.17603603598517,7.36371513937509,453401.569290381,0.0,1.0
2001-11-08,61.3,62.25,61.12,61.25,86400,7.32785289031969,7.44141667899511,7.30633554088645,7.32187584881045,722765.601230423,0.0,1.0
2001-11-09,62.45,63.3,62.1,62.11,34480,7.46532484503205,7.56693455068901,7.42348555446742,7.42468096276926,288437.013083622,0.0,1.0
2001-11-12,61.6,62.3,60.5,60.5,27200,7.36371513937509,7.44739372050435,7.23222022617196,7.23222022617196,227537.318905874,0.0,1.0
2001-11-13,61.5,61.85,60.6,61.7,260200,7.35176105635662,7.39360034692125,7.24417430919043,7.37566922239355,2176662.1462981,0.0,1.0
2001-11-14,58.5,60.76,58.4,60.75,52080,6.99313856580264,7.26330084201997,6.98118448278417,7.26210543371812,435667.042963894,0.0,1.0
2001-11-15,56.55,57.21,55.81,56.5,73200,6.76003394694255,6.83893089486443,6.6715737326059,6.75405690543332,612343.078820219,0.0,1.0
2001-11-16,58.28,58.28,56.48,56.48,108080,6.96683958316201,6.96683958316201,6.75166608882962,6.75166608882962,904126.228946576,0.0,1.0
2001-11-19,57.58,57.65,56.9,57.38,55600,6.88316100203275,6.89152886014568,6.80187323750718,6.85925283599582,465113.048939948,0.0,1.0
2001-11-20,58.25,59.05,57.6,57.8,140480,6.96325335825647,7.0588860224042,6.88555181863644,6.90945998467338,1175163.32940798,0.0,1.0
2001-11-21,57.6,58.84,57.6,58.65,267680,6.88555181863644,7.03378244806542,6.88555181863644,7.01106969033034,2239234.90899722,0.0,1.0
2001-11-23,59.25,59.4,58.6,59.4,37200,7.08279418844113,7.10072531296883,7.0050926488211,7.10072531296883,311190.74497421,0.0,1.0
2001-11-26,58.19,58.55,57.27,58.09,92000,6.95608090844539,6.99911560731187,6.84610334467551,6.94412682542693,769611.519828691,0.0,1.0
2001-11-27,57.15,58.06,56.45,58.06,85800,6.83175844505335,6.94054060052139,6.74807986392408,6.94054060052139,717746.395666322,0.0,1.0
2001-11-28,57.1,58.3,56.9,58.3,71000,6.82578140354411,6.96923039976571,6.80187323750718,6.96923039976571,593939.325085186,0.0,1.0
2001-11-29,58.63,58.75,57.84,58.54,69200,7.00867887372664,7.0230237733488,6.91424161788076,6.99792019901002,578881.708392885,0.0,1.0
2001-11-30,59.2,59.3,57.7,59.3,86880,7.0768171469319,7.08877122995037,6.89750590165491,7.08877122995037,726780.965681703,0.0,1.0
2001-12-03,59.4,60.34,58.05,60.34,66680,7.10072531296883,7.21309369334241,6.93934519221954,7.21309369334241,557801.045023664,0.0,1.0
2001-12-04,59.9,60.29,59.6,59.6,80680,7.16049572806116,7.20711665183318,7.12463347900577,7.12463347900577,674915.841519335,0.0,1.0
2001-12-05,60.9,61.1,60.2,60.64,64680,7.28003655824582,7.30394472428276,7.19635797711656,7.24895594239781,541070.359809997,0.0,1.0
2001-12-06,60.49,61.25,60.05,61.25,90600,7.23102481787011,7.32187584881045,7.17842685258886,7.32187584881045,757900.040179124,0.0,1.0
2001-12-07,60.37,60.95,59.49,60.95,70600,7.21667991824795,7.28601359975506,7.11148398768545,7.28601359975506,590593.188042452,0.0,1.0
2001-12-10,58.56,59.4,58.55,59.05,44800,7.00031101561372,7.10072531296883,6.99911560731187,7.0588860224042,374767.348786145,0.0,1.0
2001-12-11,59.8,60.03,59.12,59.45,89280,7.1485416450427,7.17603603598517,7.06725388051713,7.10670235447807,746857.787938103,0.0,1.0
2001-12-12,58.95,59.5,58.4,59.4,219280,7.04693193938574,7.1126793959873,6.98118448278417,7.10072531296883,1834352.32682647,0.0,1.0
2001-12-13,57.36,58.53,57.36,58.0,104000,6.85686201939212,6.99672479070818,6.85686201939212,6.93336815071031,869995.631110695,0.0,1.0
2001-12-14,58.45,58.65,58.03,58.1,35680,6.98716152429341,7.01106969033034,6.93695437561585,6.94532223372877,298475.424211823,0.0,1.0
2001-12-17,60.91,61.25,59.29,59.29,91800,7.28123196654767,7.32187584881045,7.08757582164852,7.08757582164852,767938.451307324,0.0,1.0
2001-12-18,59.85,60.25,59.32,59.8,59880,7.15451868655193,7.20233501862579,7.09116204655406,7.1485416450427,500916.715297196,0.0,1.0
2001-12-19,59.25,59.5,58.72,58.99,63080,7.08279418844113,7.1126793959873,7.01943754844326,7.05171357259312,527685.811639064,0.0,1.0
2001-12-20,60.05,60.9,59.89,60.0,39400,7.17842685258886,7.28003655824582,7.15930031975932,7.17244981107963,329594.498709244,0.0,1.0
2001-12-21,61.25,61.6,60.8,61.06,44400,7.32187584881045,7.36371513937509,7.26808247522736,7.29916309107537,371421.211743412,0.0,1.0
2001-12-24,61.36,61.6,60.95,61.0,9280,7.33502534013077,7.36371513937509,7.28601359975506,7.29199064126429,77630.3793914157,0.0,1.0
2001-12-26,61.75,62.38,61.11,61.11,34000,7.38164626390278,7.45695698691912,7.3051401325846,7.3051401325846,284421.648632342,0.0,1.0
2001-12-27,61.6,62.4,61.5,61.6,26800,7.36371513937509,7.45934780352281,7.35176105635662,7.36371513937509,224191.18186314,0.0,1.0
2001-12-28,62.18,62.5,61.81,61.85,21800,7.43304882088219,7.47130188654128,7.38881871371386,7.39360034692125,182364.468828972,0.0,1.0
2001-12-31,61.96,62.23,61.9,62.1,10480,7.40674983824156,7.43902586239142,7.39957738843048,7.42348555446742,87668.7905196161,0.0,1.0
2002-01-02,62.0,63.3,61.08,63.3,52000,7.41153147144895,7.56693455068901,7.30155390767906,7.56693455068901,434997.815555347,0.0,1.0
2002-01-03,62.34,63.5,62.29,63.5,33680,7.45217535371174,7.59084271672594,7.4461983122025,7.59084271672594,281744.738998155,0.0,1.0
2002-01-04,62.74,63.6,62.04,63.6,43600,7.4999916857856,7.60279679974441,7.41631310465634,7.60279679974441,364728.937657945,0.0,1.0
2002-01-07,62.15,62.99,61.7,62.99,69080,7.42946259597665,7.52987689333176,7.37566922239355,7.52987689333176,577877.867280065,0.0,1.0
2002-01-08,62.41,62.96,62.0,62.06,75000,7.46054321182466,7.52629066842622,7.41153147144895,7.41870392126003,627400.69551252,0.0,1.0
2002-01-09,61.15,62.2,60.8,61.95,87000,7.30992176579199,7.43543963748588,7.26808247522736,7.40555442993972,727784.806794523,0.0,1.0
2002-01-10,60.99,61.45,60.46,61.2,64200,7.29079523296244,7.34578401484739,7.22743859296457,7.31589880730122,537054.995358717,0.0,1.0
2002-01-11,62.21,62.45,61.5,61.7,140400,7.43663504578773,7.46532484503205,7.35176105635662,7.37566922239355,1174494.10199944,0.0,1.0
2002-01-14,60.9,61.7,60.72,61.7,142800,7.28003655824582,7.37566922239355,7.25851920881258,7.37566922239355,1194570.92425584,0.0,1.0
2002-01-15,62.86,63.6,62.74,62.85,30280,7.51433658540776,7.60279679974441,7.4999916857856,7.51314117710591,253302.574134921,0.0,1.0
2002-01-16,61.1,62.05,61.1,61.5,36000,7.30394472428276,7.41750851295818,7.30394472428276,7.35176105635662,301152.333846009,0.0,1.0
2002-01-17,62.51,62.6,61.95,62.02,96000,7.47249729484313,7.48325596955975,7.40555442993972,7.41392228805264,803072.890256025,0.0,1.0
2002-01-18,64.25,64.45,63.4,63.4,64400,7.68049833936444,7.70440650540137,7.57888863370747,7.57888863370747,538728.063880083,0.0,1.0
2002-01-22,63.8,64.5,63.5,64.5,71800,7.62670496578134,7.7103835469106,7.59084271672594,7.7103835469106,600631.599170652,0.0,1.0
2002-01-23,66.2,66.23,65.25,66.23,34000,7.91360295822452,7.91718918313006,7.8000391695491,7.91718918313006,284421.648632342,0.0,1.0
2002-01-24,65.31,65.9,64.71,65.9,60880,7.80721161936018,7.87774070916913,7.73548712124938,7.87774070916913,509282.057904029,0.0,1.0
2002-01-25,65.13,65.6,64.77,64.8,37400,7.78569426992694,7.84187846011373,7.74265957106046,7.746245795966,312863.813495576,0.0,1.0
2002-01-28,65.21,65.55,64.8,65.55,43400,7.79525753634171,7.83590141860449,7.746245795966,7.83590141860449,363055.869136578,0.0,1.0
2002-01-29,64.4,65.4,64.21,65.4,46080,7.69842946389214,7.8179702940768,7.67571670615705,7.8179702940768,385474.987322892,0.0,1.0
2002-01-30,65.45,65.56,64.42,64.45,51800,7.82394733558603,7.83709682690634,7.70082028049583,7.70440650540137,433324.74703398,0.0,1.0
2002-01-31,65.4,65.65,64.9,65.3,42800,7.8179702940768,7.84785550162296,7.75819987898447,7.80601621105833,358036.663572478,0.0,1.0
2002-02-01,66.0,66.2,65.7,66.2,58600,7.88969479218759,7.91360295822452,7.85383254313219,7.91360295822452,490209.076760449,0.0,1.0
2002-02-04,65.64,66.07,65.33,65.75,39480,7.84666009332111,7.89806265030052,7.80960243596387,7.85980958464143,330263.726117791,0.0,1.0
2002-02-05,65.45,65.6,64.84,65.5,18400,7.82394733558603,7.84187846011373,7.75102742917339,7.82992437709526,153922.303965738,0.0,1.0
2002-02-06,65.85,65.9,65.04,65.16,49200,7.87176366765989,7.87774070916913,7.77493559521032,7.78928049483248,411574.856256213,0.0,1.0
2002-02-07,64.44,64.65,63.35,64.0,65400,7.70321109709952,7.7283146714383,7.57291159219824,7.65061313181827,547093.406486917,0.0,1.0
2002-02-08,65.8,65.8,64.28,64.28,68400,7.86578662615066,7.86578662615066,7.68408456426998,7.68408456426998,572189.434307418,0.0,1.0
2002-02-11,65.49,65.95,65.0,65.15,43880,7.82872896879341,7.88371775067836,7.77015396200293,7.78808508653063,367071.233587858,0.0,1.0
2002-02-12,65.8,66.75,65.6,65.8,28080,7.86578662615066,7.97935041482609,7.84187846011373,7.86578662615066,234898.820399887,0.0,1.0
2002-02-13,66.15,66.75,65.83,65.86,42880,7.90762591671529,7.97935041482609,7.8693728510562,7.87295907596174,358705.890981025,0.0,1.0
2002-02-14,67.91,67.99,66.92,66.92,18200,8.11801777784029,8.12758104425506,7.99967235595748,7.99967235595748,152249.235444372,0.0,1.0
2002-02-15,67.3,67.97,67.2,67.97,23280,8.04509787142765,8.12519022765137,8.03314378840918,8.12519022765137,194745.175887086,0.0,1.0
2002-02-19,66.7,67.35,66.0,66.0,46680,7.97337337331685,8.05107491293688,7.88969479218759,7.88969479218759,390494.192886993,0.0,1.0
2002-02-20,66.8,67.05,66.0,67.05,36680,7.98532745633532,8.01521266388148,7.88969479218759,8.01521266388148,306840.766818656,0.0,1.0
2002-02-21,66.75,68.2,66.45,66.45,78000,7.97935041482609,8.15268461859385,7.94348816577069,7.94348816577069,652496.72333302,0.0,1.0
2002-02-22,68.06,68.06,67.1,67.95,36000,8.13594890236799,8.13594890236799,8.02118970539072,8.12279941104768,301152.33384601,0.0,1.0
2002-02-25,68.0,68.15,67.4,67.48,30680,8.12877645255691,8.14670757708461,8.05705195444612,8.06661522086089,256648.711177655,0.0,1.0
2002-02-26,67.69,68.05,67.37,68.0,123600,8.09171879519967,8.13475349406615,8.05346572954058,8.12877645255691,1033956.34620463,0.0,1.0
2002-02-27,69.7,69.95,68.5,68.5,51880,8.33199586387084,8.361881071417,8.18854686764924,8.18854686764924,433993.974442527,0.0,1.0
2002-02-28,69.49,69.5,68.53,68.8,41200,8.30689228953206,8.3080876978339,8.19213309255478,8.22440911670464,344652.115401544,0.0,1.0
2002-03-01,69.36,69.44,67.5,67.65,71600,8.29135198160805,8.30091524802282,8.06900603746458,8.08693716199228,598958.530649286,0.0,1.0
2002-03-04,69.0,69.35,68.36,68.36,144680,8.24831728274157,8.2901565733062,8.17181115142339,8.17181115142339,1210297.76835669,0.0,1.0
2002-03-05,68.95,69.25,68.8,68.9,49280,8.24234024123234,8.27820249028774,8.22440911670464,8.23636319972311,412244.08366476,0.0,1.0
2002-03-06,70.24,70.24,68.86,68.86,54200,8.39654791217055,8.39654791217055,8.23158156651572,8.23158156651572,453401.569290381,0.0,1.0
2002-03-07,69.69,70.27,69.02,70.25,89080,8.33080045556899,8.40013413707609,8.25070809934527,8.3977433204724,745184.719416737,0.0,1.0
2002-03-08,70.46,71.4,70.31,71.21,77080,8.42284689481118,8.53521527518476,8.40491577028348,8.51250251744967,644800.608134733,0.0,1.0
2002-03-11,72.3,72.85,72.05,72.36,87280,8.64280202235095,8.70854947895251,8.61291681480479,8.64997447216203,730127.102724437,0.0,1.0
2002-03-12,72.0,72.4,71.34,72.4,41080,8.60693977329555,8.65475610536942,8.52804282537368,8.65475610536942,343648.274288724,0.0,1.0
2002-03-13,71.25,72.13,71.2,72.0,120000,8.51728415065706,8.62248008121956,8.51130710914783,8.60693977329555,1003841.11282003,0.0,1.0
2002-03-14,72.74,72.74,72.25,72.74,44680,8.6953999876322,8.6953999876322,8.63682498084172,8.6953999876322,373763.507673325,0.0,1.0
2002-03-15,74.15,74.88,73.04,73.04,46400,8.86395255819258,8.95121736422738,8.7312622366876,8.7312622366876,388151.896957079,0.0,1.0
2002-03-18,72.49,72.99,71.0,72.8,70680,8.66551478008604,8.72528519517837,8.48739894311089,8.70257243744328,591262.415450998,0.0,1.0
2002-03-19,72.19,72.8,71.58,72.8,74080,8.62965253103064,8.70257243744328,8.556732624618,8.70257243744328,619704.580314233,0.0,1.0
2002-03-20,72.9,72.9,71.85,72.05,89200,8.71452652046175,8.71452652046175,8.58900864876786,8.61291681480479,746188.560529557,0.0,1.0
2002-03-21,72.76,73.1,71.75,73.1,45800,8.6977908042359,8.73843468649868,8.57705456574939,8.73843468649868,383132.691392979,0.0,1.0
2002-03-22,72.26,72.88,71.76,72.63,147480,8.63802038914357,8.71213570385805,8.57824997405124,8.68225049631189,1233720.72765582,0.0,1.0
2002-03-25,71.0,72.2,71.0,72.2,55280,8.48739894311089,8.63084793933249,8.48739894311089,8.63084793933249,462436.139305761,0.0,1.0
2002-03-26,70.37,70.8,70.0,70.0,53680,8.41208822009456,8.46349077707396,8.36785811292623,8.36785811292623,449051.591134827,0.0,1.0
2002-03-27,73.1,73.1,71.5,73.1,62080,8.73843468649868,8.73843468649868,8.54716935820322,8.73843468649868,519320.46903223,0.0,1.0
2002-03-28,72.05,73.22,72.05,72.93,34600,8.61291681480479,8.75277958612084,8.61291681480479,8.71811274536729,289440.854196442,0.0,1.0
2002-04-01,74.9,74.9,72.5,74.9,64480,8.95360818083107,8.95360818083107,8.66671018838788,8.95360818083107,539397.29128863,0.0,1.0
2002-04-02,75.5,75.6,74.48,74.68,60800,9.02533267894187,9.03728676196033,8.90340103215351,8.92730919819044,508612.830495482,0.0,1.0
2002-04-03,74.3,75.4,74.3,74.71,62000,8.88188368272027,9.0133785959234,8.88188368272027,8.93089542309598,518651.241623683,0.0,1.0
2002-04-04,72.5,74.11,72.5,73.9,67880,8.66671018838788,8.85917092498519,8.66671018838788,8.83406735064641,567839.456151865,0.0,1.0
2002-04-05,73.0,73.8,72.35,73.29,26800,8.72648060348022,8.82211326762794,8.64877906386019,8.76114744423377,224191.18186314,0.0,1.0
2002-04-08,73.25,73.5,71.85,72.72,44880,8.75636581102638,8.78625101857254,8.58900864876786,8.69300917102851,375436.576194692,0.0,1.0
2002-04-09,73.25,73.45,72.43,73.24,81800,8.75636581102638,8.78027397706331,8.65834233027496,8.75517040272453,684285.025238988,0.0,1.0
2002-04-10,73.21,73.76,72.81,72.85,35800,8.75158417781899,8.81733163442056,8.70376784574513,8.70854947895251,299479.265324643,0.0,1.0
2002-04-11,72.24,73.6,71.95,73.13,23280,8.63562957253987,8.79820510159101,8.60096273178632,8.74202091140422,194745.175887086,0.0,1.0
2002-04-12,71.55,72.48,71.43,72.4,78200,8.55314639971246,8.66431937178419,8.5388015000903,8.65475610536942,654169.791854387,0.0,1.0
2002-04-15,72.5,72.85,71.96,72.6,49080,8.66671018838788,8.70854947895251,8.60215814008817,8.67866427140635,410571.015143393,0.0,1.0
2002-04-16,74.85,74.85,72.95,73.1,36880,8.94763113932184,8.94763113932184,8.72050356197098,8.73843468649868,308513.835340023,0.0,1.0
2002-04-17,74.05,74.76,73.31,74.5,47400,8.85199847517411,8.93687246460522,8.76353826083746,8.90579184875721,396517.239563912,0.0,1.0
2002-04-18,74.23,75.4,74.1,75.4,27480,8.87351582460735,9.0133785959234,8.85797551668334,9.0133785959234,229879.614835787,0.0,1.0
2002-04-19,75.1,75.9,75.06,75.31,39680,8.977516346868,9.07314901101573,8.97273471366062,9.00261992120678,331936.794639157,0.0,1.0
2002-04-22,75.85,76.35,74.9,75.76,81080,9.0671719695065,9.12694238459883,8.95360818083107,9.05641329478988,678261.978562068,0.0,1.0
2002-04-23,75.41,76.45,75.14,75.7,436600,9.01457400422525,9.13889646761729,8.98229798007539,9.0492408449788,3652308.58214355,0.0,1.0
2002-04-24,76.03,76.67,76.02,76.17,71080,9.08868931893974,9.16519545025792,9.08749391063789,9.10542503516559,594608.552493732,0.0,1.0
2002-04-25,75.73,76.25,75.42,76.02,71280,9.05282706988434,9.11498830158036,9.01576941252709,9.08749391063789,596281.621015099,0.0,1.0
2002-04-26,75.55,76.1,75.32,75.83,60480,9.0313097204511,9.09705717705266,9.00381532950863,9.0647811529028,505935.920861296,0.0,1.0
2002-04-29,75.88,76.3,74.84,74.84,28880,9.07075819441204,9.12096534308959,8.94643573101999,8.94643573101999,241591.094485354,0.0,1.0
2002-04-30,76.37,77.22,75.98,76.96,97680,9.12933320120252,9.23094290685948,9.0827122774305,9.19986229101147,817126.665835506,0.0,1.0
2002-05-01,76.58,76.67,75.5,76.12,115480,9.1544367755413,9.16519545025792,9.02533267894187,9.09944799365636,966029.764237144,0.0,1.0
2002-05-02,76.5,77.31,76.14,77.22,199600,9.14487350912653,9.2417015815761,9.10183881026005,9.23094290685948,1669722.38432399,0.0,1.0
2002-05-03,77.5,77.88,77.1,77.5,38000,9.26441433931119,9.30983985478136,9.21659800723732,9.26441433931119,317883.019059677,0.0,1.0
2002-05-06,76.4,77.3,76.24,76.93,28400,9.13291942610806,9.24050617327426,9.11379289327851,9.19627606610593,237575.730034074,0.0,1.0
2002-05-07,76.1,76.98,76.1,76.68,27680,9.09705717705266,9.20225310761516,9.09705717705266,9.16639085855977,231552.683357154,0.0,1.0
2002-05-08,76.34,77.29,75.92,77.27,58600,9.12574697629698,9.23931076497241,9.07553982761942,9.23691994836872,490209.076760449,0.0,1.0
2002-05-09,75.17,75.3,74.24,74.45,138680,8.98588420498093,9.00142451290493,8.87471123290919,8.89981480724797,1160105.71271568,0.0,1.0
2002-05-10,73.75,74.26,73.5,74.25,184400,8.81613622611871,8.87710204951289,8.78625101857254,8.87590664121104,1542569.17670012,0.0,1.0
2002-05-13,75.0,75.0,74.33,74.45,315480,8.96556226384954,8.96556226384954,8.88546990762581,8.89981480724797,2639098.28560386,0.0,1.0
2002-05-14,74.85,75.09,74.22,74.55,284200,8.94763113932184,8.97632093856616,8.8723204163055,8.91176889026644,2377430.36886211,0.0,1.0
2002-05-15,75.3,75.75,74.47,74.6,88400,9.00142451290493,9.05521788648803,8.90220562385167,8.91774593177567,739496.28644409,0.0,1.0
2002-05-16,76.5,76.5,75.43,75.44,27400,9.14487350912653,9.14487350912653,9.01696482082894,9.01816022913079,229210.38742724,0.0,1.0
2002-05-17,75.7,76.85,75.48,76.6,47680,9.0492408449788,9.18671279969116,9.02294186233817,9.15682759214499,398859.535493826,0.0,1.0
2002-05-20,75.68,76.5,75.68,76.42,34880,9.04685002837511,9.14487350912653,9.04685002837511,9.13531024271175,291783.150126356,0.0,1.0
2002-05-21,75.78,76.8,75.7,76.46,28200,9.05880411139357,9.18073575818192,9.0492408449788,9.14009187591914,235902.661512707,0.0,1.0
2002-05-22,77.12,77.31,76.45,76.45,86600,9.21898882384102,9.2417015815761,9.13889646761729,9.13889646761729,724438.669751789,0.0,1.0
2002-05-23,77.73,78.1,76.9,77.71,155880,9.29190873025366,9.33613883742198,9.19268984120039,9.28951791364996,1303989.60555322,0.0,1.0
2002-05-24,76.35,77.5,76.34,76.89,38400,9.12694238459883,9.26441433931119,9.12574697629698,9.19149443289854,321229.15610241,0.0,1.0
2002-05-28,76.92,77.95,76.81,77.81,65680,9.19508065780408,9.31820771289429,9.18193116648377,9.30147199666843,549435.702416831,0.0,1.0
2002-05-29,77.4,77.51,77.05,77.27,28680,9.25246025629272,9.26560974761303,9.21062096572809,9.23691994836872,239918.025963988,0.0,1.0
2002-05-30,76.55,76.79,76.08,76.52,321400,9.15085055063576,9.17954034988008,9.09466636044897,9.14726432573022,2688621.11383632,0.0,1.0
2002-05-31,76.2,77.12,75.88,76.82,55600,9.10901126007113,9.21898882384102,9.07075819441204,9.18312657478562,465113.048939948,0.0,1.0
2002-06-03,75.65,76.72,75.65,76.39,56480,9.04326380346957,9.17117249176715,9.04326380346957,9.13172401780621,472474.550433961,0.0,1.0
2002-06-04,74.7,75.3,74.1,74.77,98280,8.92970001479414,9.00142451290493,8.85797551668334,8.93806787290706,822145.871399606,0.0,1.0
2002-06-05,74.4,75.23,73.6,74.5,75200,8.89383776573874,8.99305665479201,8.79820510159101,8.90579184875721,629073.764033886,0.0,1.0
2002-06-06,73.1,75.12,73.1,74.85,56400,8.73843468649868,8.9799071634717,8.73843468649868,8.94763113932184,471805.323025415,0.0,1.0
2002-06-07,74.14,74.4,73.52,73.72,33480,8.86275714989073,8.89383776573874,8.78864183517624,8.81255000121317,280071.670476789,0.0,1.0
2002-06-10,73.6,74.48,73.25,74.48,31200,8.79820510159101,8.90340103215351,8.75636581102638,8.90340103215351,260998.689333208,0.0,1.0
2002-06-11,75.4,75.65,75.15,75.6,122880,9.0133785959234,9.04326380346957,8.98349338837724,9.03728676196033,1027933.29952771,0.0,1.0
2002-06-12,75.5,76.0,75.3,75.63,90200,9.02533267894187,9.0851030940342,9.00142451290493,9.04087298686587,754553.90313639,0.0,1.0
2002-06-13,75.4,75.55,75.25,75.4,57000,9.0133785959234,9.0313097204511,8.9954474713957,9.0133785959234,476824.528589515,0.0,1.0
2002-06-14,74.9,75.5,74.65,75.3,77400,8.95360818083107,9.02533267894187,8.9237229732849,9.00142451290493,647477.51776892,0.0,1.0
2002-06-17,77.35,77.95,76.25,76.25,206080,9.24648321478349,9.31820771289429,9.11498830158036,9.11498830158036,1723929.80441627,0.0,1.0
2002-06-18,78.2,78.46,77.73,78.3,15200,9.34809292044045,9.37917353628846,9.29190873025366,9.36004700345891,127153.207623871,0.0,1.0
2002-06-19,77.85,78.85,77.59,78.32,32400,9.30625362987582,9.42579446006048,9.27517301402781,9.36243782006261,271037.100461408,0.0,1.0
2002-06-20,77.01,78.93,76.88,78.6,32800,9.2058393325207,9.43535772647525,9.1902990245967,9.39590925251431,274383.237504142,0.0,1.0
2002-06-21,77.32,78.03,77.2,77.3,24080,9.24289698987795,9.32777097930906,9.22855209025579,9.24050617327426,201437.449972553,0.0,1.0
2002-06-24,75.56,75.65,74.61,75.09,81200,9.3534973613731,9.36463837199411,9.23589780481798,9.29531652813004,655954.854420284,2.68521,1.0
2002-06-25,77.05,77.6,76.57,76.57,75880,9.53794298165428,9.60602693544934,9.47852425834222,9.47852425834222,612978.5018893,0.0,1.0
2002-06-26,78.6,78.9,77.85,77.85,96680,9.72981594234946,9.7669526444195,9.63697418717437,9.63697418717437,781006.346371343,0.0,1.0
2002-06-27,78.66,78.8,77.02,78.22,57400,9.73724328276347,9.75457374372949,9.53422931144727,9.68277611972742,463692.224676408,0.0,1.0
2002-06-28,80.0,80.11,78.68,79.55,51200,9.90312055200963,9.91673734276864,9.73971906290147,9.84741549890458,413607.001801953,0.0,1.0
2002-07-01,80.04,81.8,80.04,80.4,62480,9.90807211228564,10.1259407644298,9.90807211228564,9.95263615476968,504729.794386445,0.0,1.0
2002-07-02,77.85,81.35,77.56,81.23,323800,9.63697418717437,10.0702357113248,9.60107537517334,10.0553810304968,2615741.15592719,0.0,1.0
2002-07-03,78.3,78.92,77.5,78.58,46600,9.69267924027943,9.7694284245575,9.59364803475933,9.72734016221146,376446.997733808,0.0,1.0
2002-07-05,80.6,81.7,80.6,80.6,211080,9.9773939561497,10.1135618637398,9.9773939561497,9.9773939561497,1705159.49102258,0.0,1.0
2002-07-08,82.11,82.7,81.9,82.13,357680,10.1643153565689,10.23735087064,10.1383196651199,10.1667911367069,2889432.66415082,0.0,1.0
2002-07-09,81.74,83.05,81.63,82.63,110280,10.1185134240158,10.280677023055,10.1048966332568,10.2286856401569,890870.70622499,0.0,1.0
2002-07-10,79.6,81.8,79.2,81.8,117480,9.85360494924958,10.1259407644298,9.80408934648954,10.1259407644298,949034.190853387,0.0,1.0
2002-07-11,78.65,79.5,78.25,78.7,163200,9.73600539269447,9.84122604855957,9.68648978993442,9.74219484303948,1318372.31824372,0.0,1.0
2002-07-12,77.3,79.22,76.8,79.11,76280,9.56889023337931,9.80656512662754,9.50699572992925,9.79294833586852,616209.806590877,0.0,1.0
2002-07-15,75.15,77.2,73.4,76.43,106680,9.30274386854405,9.5565113326893,9.08611310646884,9.4611937973762,861788.963910787,0.0,1.0
2002-07-16,73.9,74.75,72.41,74.75,150280,9.1480076099189,9.253228265784,8.96356198963772,9.253228265784,1214001.17638276,0.0,1.0
2002-07-17,72.75,74.48,72.63,74.15,183200,9.00565025198376,9.21980523392097,8.99079557115574,9.17895486164393,1479937.55332261,0.0,1.0
2002-07-18,74.1,75.13,73.44,74.73,55800,9.17276541129892,9.30026808840604,9.09106466674484,9.250752485646,450767.005870097,0.0,1.0
2002-07-19,69.51,73.45,69.51,73.0,76680,8.60457386962737,9.09230255681384,8.60457386962737,9.03659750370879,619441.111292455,0.0,1.0
2002-07-22,66.41,70.21,66.01,69.29,126080,8.22082794823699,8.69122617445745,8.17131234547695,8.57734028810934,1018507.24193731,0.0,1.0
2002-07-23,64.06,67.0,64.0,66.59,94880,7.92992378202171,8.29386346230807,7.9224964416077,8.24310996947902,766465.475214244,0.0,1.0
2002-07-24,68.7,69.1,63.85,64.87,281080,8.50430477403827,8.55382037679832,7.90392809057269,8.03019287761081,2270637.81379869,0.0,1.0
2002-07-25,69.25,70.67,68.6,68.8,84880,8.57238872783334,8.74816911763151,8.49192587334826,8.51668367472828,685682.857674799,0.0,1.0
2002-07-26,69.1,69.45,68.19,68.29,77680,8.55382037679832,8.59714652921336,8.44117238051921,8.45355128120922,627519.3730464,0.0,1.0
2002-07-29,72.31,72.93,70.18,70.95,109880,8.95118308894771,9.02793227322578,8.68751250425045,8.78283003956354,887639.401523408,0.0,1.0
2002-07-30,74.76,75.45,73.64,74.25,97680,9.254466155853,9.33988057061408,9.11582246812487,9.19133376233394,789084.608125287,0.0,1.0
2002-07-31,75.13,76.1,72.75,73.98,96200,9.30026808840604,9.42034342509916,9.00565025198376,9.15791073047091,777128.78072945,0.0,1.0
2002-08-01,73.0,74.75,72.7,74.75,68200,9.03659750370879,9.253228265784,8.99946080163875,9.253228265784,550937.451619007,0.0,1.0
2002-08-02,73.3,74.49,73.02,74.32,54600,9.07373420577883,9.22104312398997,9.03907328384679,9.19999899281695,441073.091765363,0.0,1.0
2002-08-05,72.0,74.55,71.7,73.61,51480,8.91280849680867,9.22847046440397,8.87567179473863,9.11210879791786,415868.915093057,0.0,1.0
2002-08-06,74.5,75.8,73.63,73.63,65200,9.22228101405897,9.38320672302913,9.11458457805586,9.11458457805586,526702.666357174,0.0,1.0
2002-08-07,75.25,76.49,74.0,76.49,183000,9.31512276923406,9.46862113779021,9.16038651060891,9.46862113779021,1478321.90097182,0.0,1.0
2002-08-08,76.74,76.96,75.25,76.05,149600,9.49956838951524,9.52680197103327,9.31512276923406,9.41415397475416,1208507.95839008,0.0,1.0
2002-08-09,77.17,77.63,75.15,75.2,155400,9.55279766248229,9.60974060565635,9.30274386854405,9.30893331888905,1255361.87656296,0.0,1.0
2002-08-12,77.26,77.52,76.85,77.27,108680,9.5639386731033,9.59612381489733,9.51318518027425,9.5651765631723,877945.487418676,0.0,1.0
2002-08-13,78.0,78.69,77.15,77.15,123600,9.65554253820939,9.74095695297047,9.55032188234429,9.55032188234429,998473.152787526,0.0,1.0
2002-08-14,78.0,78.27,75.83,78.13,110800,9.65554253820939,9.68896557007242,9.38692039323613,9.67163510910641,895071.402337038,0.0,1.0
2002-08-15,79.16,80.11,78.0,78.0,120880,9.79913778621353,9.91673734276864,9.65554253820939,9.65554253820939,976500.280816797,0.0,1.0
2002-08-16,78.7,79.35,77.29,77.29,89880,9.74219484303948,9.82265769752455,9.56765234331031,9.56765234331031,726074.166444521,0.0,1.0
2002-08-19,80.15,80.5,79.36,79.5,95400,9.92168890304465,9.96501505545969,9.82389558759355,9.84122604855957,770666.171326294,0.0,1.0
2002-08-20,77.6,77.97,76.6,77.0,110880,9.60602693544934,9.65182886800239,9.48223792854922,9.53175353130927,895717.663277354,0.0,1.0
2002-08-21,77.46,77.68,76.37,77.42,73480,9.58869647448332,9.61593005600135,9.4537664569622,9.58374491420732,593590.673679834,0.0,1.0
2002-08-22,76.77,76.88,75.39,76.15,102000,9.50328205972224,9.51689885048125,9.33245323020008,9.42653287544417,823982.698902327,0.0,1.0
2002-08-23,76.15,77.02,75.5,76.3,56080,9.42653287544417,9.53422931144727,9.34607002095909,9.44510122647918,453028.919161201,0.0,1.0
2002-08-26,77.21,77.23,76.22,76.95,55480,9.55774922275829,9.5602250028963,9.43519810592718,9.52556408096426,448181.962108835,0.0,1.0
2002-08-27,78.5,79.5,77.9,78.48,59480,9.71743704165945,9.84122604855957,9.64316363751938,9.71496126152145,480495.009124612,0.0,1.0
2002-08-28,75.48,77.22,75.25,77.14,59280,9.34359424082109,9.5589871128273,9.31512276923406,9.54908399227529,478879.356773823,0.0,1.0
2002-08-29,74.52,74.75,73.48,73.76,63400,9.22475679419697,9.253228265784,9.09601622702085,9.13067714895288,512161.795200074,0.0,1.0
2002-08-30,75.4,76.18,74.74,74.8,37000,9.33369112026908,9.43024654565117,9.251990375715,9.25941771612901,298895.684895942,0.0,1.0
2002-09-03,74.33,75.2,72.7,75.2,194880,9.20123688288595,9.30893331888905,8.99946080163875,9.30893331888905,1574291.65060868,0.0,1.0
2002-09-04,75.81,75.9,73.75,73.75,219480,9.38444461309813,9.39558562371914,9.12943925888388,9.12943925888388,1773016.88975571,0.0,1.0
2002-09-05,74.7,75.49,73.4,73.82,70000,9.24703881543899,9.34483213089009,9.08611310646884,9.13810448936689,565478.322776107,0.0,1.0
2002-09-06,76.59,77.29,76.25,76.47,48880,9.48100003848022,9.56765234331031,9.43891177613418,9.46614535765221,394865.434532802,0.0,1.0
2002-09-09,76.62,76.83,75.86,76.78,71080,9.48471370868723,9.51070940013625,9.39063406344313,9.50451994979124,574202.845470366,0.0,1.0
2002-09-10,77.71,78.0,77.17,77.2,36280,9.61964372620836,9.65554253820939,9.55279766248229,9.5565113326893,293079.336433102,0.0,1.0
2002-09-11,76.0,78.16,76.0,78.0,82080,9.40796452440915,9.67534877931341,9.40796452440915,9.65554253820939,663063.724763755,0.0,1.0
2002-09-12,75.58,76.65,75.2,76.22,71680,9.3559731415111,9.48842737889423,9.30893331888905,9.43519810592718,579049.802522733,0.0,1.0
2002-09-13,75.21,76.3,74.35,75.13,171880,9.31017120895805,9.44510122647918,9.20371266302395,9.30026808840604,1388491.63026796,0.0,1.0
2002-09-16,75.89,75.95,74.53,75.46,55800,9.39434773365014,9.40177507406414,9.22599468426597,9.34111846068308,450767.005870097,0.0,1.0
2002-09-17,72.22,73.9,71.8,73.9,94600,8.94004207832669,9.1480076099189,8.88805069542864,9.1480076099189,764203.561923139,0.0,1.0
2002-09-18,72.35,72.9,71.23,72.0,61680,8.95613464922371,9.02421860301878,8.81749096149558,8.91280849680867,498267.18498329,0.0,1.0
2002-09-19,70.7,71.93,70.49,70.95,71680,8.75188278783851,8.90414326632566,8.72588709638949,8.78283003956354,579049.802522734,0.0,1.0
2002-09-20,68.95,71.4,66.96,71.3,124400,8.5352520257633,8.8385350926686,8.28891190203206,8.82615619197858,1004935.76219068,0.0,1.0
2002-09-23,65.4,65.4,63.3,64.41,142480,8.09580105126788,8.09580105126788,7.83584413677762,7.97324993443675,1150990.734702,0.0,1.0
2002-09-24,66.38,67.7,65.49,65.65,87800,8.21711427802999,8.38051576713815,8.10694206188888,8.1267483029929,709271.381996317,0.0,1.0
2002-09-25,68.5,69.03,67.4,68.36,95880,8.47954697265825,8.54515514631531,8.34337906506811,8.46221651169223,774543.736968187,0.0,1.0
2002-09-26,70.14,70.29,68.6,69.62,80400,8.68256094397444,8.70112929500946,8.49192587334826,8.61819066038638,649492.245017129,0.0,1.0
2002-09-27,69.05,70.75,69.0,70.14,73400,8.54763092645331,8.75807223818352,8.54144147610831,8.68256094397444,592944.412739518,0.0,1.0
2002-09-30,68.63,68.98,67.64,68.73,68880,8.49563954355526,8.5389656959703,8.37308842672414,8.50801844424528,556430.669611689,0.0,1.0
2002-10-01,70.04,70.45,68.24,68.98,105200,8.67018204328443,8.72093553611348,8.44736183086422,8.5389656959703,849833.136514949,0.0,1.0
2002-10-02,70.05,72.34,69.0,69.06,54600,8.67141993335343,8.95489675915471,8.54144147610831,8.54886881652232,441073.091765364,0.0,1.0
2002-10-03,71.55,73.3,71.3,72.24,97600,8.85710344370361,9.07373420577883,8.82615619197858,8.9425178584647,788438.347184972,0.0,1.0
2002-10-04,69.95,72.55,69.58,72.55,63400,8.65904103266342,8.98089245060373,8.61323910011038,8.98089245060373,512161.795200074,0.0,1.0
2002-10-07,69.25,71.05,69.15,71.02,56600,8.57238872783334,8.79520894025355,8.56000982714333,8.79149527004655,457229.615273252,0.0,1.0
2002-10-08,68.6,69.82,67.78,69.57,117080,8.49192587334826,8.64294846176641,8.39041888769016,8.61200121004138,945802.886151808,0.0,1.0
2002-10-09,67.24,68.65,67.24,67.62,187880,8.3235728239641,8.49811532369327,8.3235728239641,8.37061264658614,1517743.81833107,0.0,1.0
2002-10-10,70.22,70.81,68.02,68.31,128000,8.69246406452645,8.76549957859753,8.42012824934619,8.45602706134722,1034017.50450488,0.0,1.0
2002-10-11,71.26,71.97,70.05,70.32,70080,8.82120463170258,8.90909482660166,8.67141993335343,8.70484296521647,566124.583716422,0.0,1.0
2002-10-14,71.19,71.19,69.7,70.95,73800,8.81253940121957,8.81253940121957,8.62809378093839,8.78283003956354,596175.717441096,0.0,1.0
2002-10-15,72.8,73.8,71.4,71.95,58680,9.01183970232876,9.13562870922888,8.8385350926686,8.90661904646366,474032.399721457,0.0,1.0
2002-10-16,72.85,73.48,72.55,72.84,60400,9.01802915267377,9.09601622702085,8.98089245060373,9.01679126260477,487927.009938241,0.0,1.0
2002-10-17,72.98,73.63,71.9,73.55,54880,9.03412172357079,9.11458457805586,8.90042959611866,9.10468145750385,443335.005056468,0.0,1.0
2002-10-18,71.82,72.61,70.22,71.02,114400,8.89052647556665,8.98831979101774,8.69246406452645,8.79149527004655,924153.144651237,0.0,1.0
2002-10-21,71.7,71.9,70.22,70.95,109080,8.87567179473863,8.90042959611866,8.69246406452645,8.78283003956354,881176.792120254,0.0,1.0
2002-10-22,67.62,68.61,67.0,67.99,284480,8.37061264658614,8.49316376341726,8.29386346230807,8.41641457913918,2298103.9037621,0.0,1.0
2002-10-23,67.6,67.62,66.0,66.83,127800,8.36813686644814,8.37061264658614,8.17007445540795,8.27281933113505,1032401.85215409,0.0,1.0
2002-10-24,67.46,68.85,67.28,68.47,86200,8.35080640548212,8.52287312507329,8.3285243842401,8.47583330245124,696346.163190006,0.0,1.0
2002-10-25,67.92,68.13,66.87,66.99,43480,8.40774934865618,8.4337450401052,8.27777089141105,8.29262557223906,351242.821061502,0.0,1.0
2002-10-28,66.5,67.79,66.2,67.45,114480,8.23196895885801,8.39165677775916,8.19483225678797,8.34956851541312,924799.405591553,0.0,1.0
2002-10-29,65.55,66.4,64.45,66.4,143800,8.11436940230289,8.219590058168,7.97820149471276,8.219590058168,1161654.0402172,0.0,1.0
2002-10-30,68.0,68.0,66.19,66.19,73880,8.41765246920819,8.41765246920819,8.19359436671897,8.19359436671897,596821.978381411,0.0,1.0
2002-10-31,68.82,69.3,67.97,68.4,86000,8.51915945486629,8.57857817817834,8.41393879900118,8.46716807196823,694730.510839217,0.0,1.0
2002-11-01,69.0,69.0,67.94,68.95,52000,8.54144147610831,8.54144147610831,8.41022512879418,8.5352520257633,420069.611205108,0.0,1.0
2002-11-04,69.05,69.3,68.1,68.41,59600,8.54763092645331,8.57857817817834,8.4300313698982,8.46840596203724,481464.400535085,0.0,1.0
2002-11-05,68.35,68.57,67.36,68.3,185080,8.46097862162323,8.48821220314125,8.33842750479211,8.45478917127822,1495124.68542003,0.0,1.0
2002-11-06,69.0,69.0,67.04,67.37,73600,8.54144147610831,8.54144147610831,8.29881502258407,8.33966539486111,594560.065090306,0.0,1.0
2002-11-07,67.8,68.2,67.1,67.93,56200,8.39289466782816,8.44241027058821,8.30624236299808,8.40898723872518,453998.310571674,0.0,1.0
2002-11-08,69.72,70.23,69.1,69.1,92800,8.63056956107639,8.69370195459546,8.55382037679832,8.55382037679832,749662.690766039,0.0,1.0
2002-11-11,70.0,71.63,70.0,71.44,146680,8.66523048300843,8.86700656425562,8.66523048300843,8.8434866529446,1184919.43406856,0.0,1.0
2002-11-12,70.26,70.91,70.05,70.4,56800,8.69741562480246,8.77787847928754,8.67141993335343,8.71474608576848,458845.267624041,0.0,1.0
2002-11-13,68.77,70.63,68.75,69.51,97800,8.51297000452128,8.7432175573555,8.51049422438328,8.60457386962737,790053.999535761,0.0,1.0
2002-11-14,71.2,71.36,70.1,70.2,104400,8.81377729128857,8.83358353239259,8.67760938369844,8.68998828438845,843370.527111794,0.0,1.0
2002-11-15,70.4,70.75,69.5,69.95,40880,8.71474608576848,8.75807223818352,8.60333597955837,8.65904103266342,330239.340501246,0.0,1.0
2002-11-18,71.4,71.75,71.14,71.17,60400,8.8385350926686,8.88186124508364,8.80634995087457,8.81006362108157,487927.009938241,0.0,1.0
2002-11-19,71.4,72.38,71.3,72.09,171400,8.8385350926686,8.95984831943071,8.82615619197858,8.92394950742968,1384614.06462607,0.0,1.0
2002-11-20,71.97,72.0,70.4,70.4,116800,8.90909482660166,8.91280849680867,8.71474608576848,8.71474608576848,943540.972860705,0.0,1.0
2002-11-21,71.83,72.45,71.5,72.05,61480,8.89176436563565,8.96851354991372,8.85091399335861,8.91899794715367,496651.532632501,0.0,1.0
2002-11-22,70.45,71.23,70.08,70.5,85880,8.72093553611348,8.81749096149558,8.67513360356044,8.72712498645849,693761.119428744,0.0,1.0
2002-11-25,70.0,71.11,69.94,70.5,84400,8.66523048300843,8.80263628066756,8.65780314259442,8.72712498645849,681805.292032906,0.0,1.0
2002-11-26,70.05,70.92,70.01,70.64,53080,8.67141993335343,8.77911636935654,8.66646837307743,8.7444554474245,428794.133899368,0.0,1.0
2002-11-27,70.47,71.71,70.31,70.42,45280,8.72341131625148,8.87690968480763,8.70360507514746,8.71722186590648,365783.692218602,0.0,1.0
2002-11-29,71.73,72.8,71.73,72.42,37280,8.87938546494564,9.01183970232876,8.87938546494564,8.96479987970672,301157.598187046,0.0,1.0
2002-12-02,72.1,72.5,71.69,71.93,70480,8.92518739749868,8.97470300025873,8.87443390466963,8.90414326632566,569355.888418,0.0,1.0
2002-12-03,71.18,72.44,71.1,72.13,83680,8.81130151115057,8.96727565984472,8.80139839059856,8.92890106770568,675988.943570066,0.0,1.0
2002-12-04,71.55,72.15,71.38,71.84,65800,8.85710344370361,8.93137684784369,8.83605931253059,8.89300225570465,531549.623409541,0.0,1.0
2002-12-05,70.75,72.4,70.11,72.18,54600,8.75807223818352,8.96232409956872,8.67884727376744,8.93509051805069,441073.091765363,0.0,1.0
2002-12-06,72.26,72.61,70.74,70.79,72080,8.9449936386027,8.98831979101774,8.75683434811452,8.76302379845952,582281.107224311,0.0,1.0
2002-12-09,70.72,71.96,70.31,71.75,55280,8.75435856797651,8.90785693653266,8.70360507514746,8.88186124508364,446566.309758046,0.0,1.0
2002-12-10,72.65,72.8,71.85,71.99,69400,8.99327135129375,9.01183970232876,8.89424014577365,8.91157060673967,560631.36572374,0.0,1.0
2002-12-11,72.6,72.88,72.12,72.15,37600,8.98708190094874,9.02174282288077,8.92766317763668,8.93137684784369,303742.641948309,0.0,1.0
2002-12-12,72.15,72.43,71.75,72.24,68000,8.93137684784369,8.96603776977572,8.88186124508364,8.9425178584647,549321.799268218,0.0,1.0
2002-12-13,71.63,72.83,71.63,72.43,75800,8.86700656425562,9.01555337253577,8.86700656425562,8.96603776977572,612332.240948985,0.0,1.0
2002-12-16,75.18,75.18,73.61,73.61,82680,9.30645753875105,9.30645753875105,9.11210879791786,9.11210879791786,667910.681816122,0.0,1.0
2002-12-17,75.07,77.04,75.07,76.21,186800,9.29284074799204,9.53670509158528,9.29284074799204,9.43396021585817,1509019.29563681,0.0,1.0
2002-12-18,73.35,75.55,73.35,75.55,271000,9.07992365612383,9.3522594713041,9.07992365612383,9.3522594713041,2189208.93531893,0.0,1.0
2002-12-19,74.12,74.96,73.85,74.55,156600,9.17524119143692,9.27922395723302,9.14181815957389,9.22847046440397,1265055.79066769,0.0,1.0
2002-12-20,76.4,77.49,76.37,76.4,120080,9.4574801271692,9.59241014469033,9.4537664569622,9.4574801271692,970037.671413641,0.0,1.0
2002-12-23,78.7,78.7,77.92,78.38,92000,9.74219484303948,9.74219484303948,9.64563941765738,9.70258236083144,743200.081362883,0.0,1.0
2002-12-24,78.26,78.71,78.0,78.7,25000,9.68772768000342,9.74343273310848,9.65554253820939,9.74219484303948,201956.54384861,0.0,1.0
2002-12-26,78.02,78.75,77.9,78.7,31800,9.65801831834739,9.74838429338448,9.64316363751938,9.74219484303948,256888.723775431,0.0,1.0
2002-12-27,77.4,79.02,77.05,78.5,76600,9.58126913406932,9.78180732524751,9.53794298165428,9.71743704165945,618794.85035214,0.0,1.0
2002-12-30,78.16,79.35,77.9,79.07,58680,9.67534877931341,9.82265769752455,9.64316363751938,9.78799677559252,474032.399721456,0.0,1.0
2002-12-31,78.49,78.49,77.51,78.0,55680,9.71619915159045,9.71619915159045,9.59488592482833,9.65554253820939,449797.614459623,0.0,1.0
2003-01-02,81.55,81.98,81.06,81.22,144680,10.0949935127048,10.1482227856719,10.0343368993238,10.0541431404278,1168762.91056068,0.0,1.0
2003-01-03,80.71,81.25,80.16,80.54,75400,9.99101074690872,10.0578568106348,9.92292679311365,9.9699666157357,609100.936247406,0.0,1.0
2003-01-06,82.08,82.08,80.95,80.95,431600,10.1606016863619,10.1606016863619,10.0207201085647,10.0207201085647,3486577.77300239,0.0,1.0
2003-01-07,78.48,80.03,78.48,79.82,187080,9.71496126152145,9.90683422221664,9.71496126152145,9.88083853076761,1511281.20892791,0.0,1.0
2003-01-08,77.3,77.67,76.28,76.71,112000,9.56889023337931,9.61469216593235,9.44262544634118,9.49585471930823,904765.316441771,0.0,1.0
2003-01-09,78.75,78.75,77.32,77.5,77280,9.74838429338448,9.74838429338448,9.57136601351731,9.59364803475933,624288.068344822,0.0,1.0
2003-01-10,77.69,78.36,77.4,77.85,52400,9.61716794607035,9.70010658069343,9.58126913406932,9.63697418717437,423300.915906686,0.0,1.0
2003-01-13,77.35,77.56,76.0,77.38,141400,9.57507968372431,9.60107537517334,9.40796452440915,9.57879335393132,1142266.21200774,0.0,1.0
2003-01-14,76.55,76.98,76.0,76.48,60800,9.47604847820422,9.52927775117127,9.40796452440915,9.46738324772121,491158.314639818,0.0,1.0
2003-01-15,77.25,77.72,77.1,77.35,91280,9.5627007830343,9.62088161627736,9.54413243199928,9.57507968372431,737383.732900043,0.0,1.0
2003-01-16,78.75,78.75,77.47,77.95,79600,9.74838429338448,9.74838429338448,9.58993436455233,9.64935308786439,643029.635613973,0.0,1.0
2003-01-17,76.45,77.9,76.27,77.58,65080,9.4636695775142,9.64316363751938,9.44138755627218,9.60355115531134,525733.274946701,0.0,1.0
2003-01-21,74.33,75.85,74.0,75.85,169880,9.20123688288595,9.38939617337413,9.16038651060891,9.38939617337413,1372335.10676007,0.0,1.0
2003-01-22,73.53,74.31,73.1,73.87,92800,9.10220567736585,9.19876110274795,9.0489764043988,9.14429393971189,749662.690766039,0.0,1.0
2003-01-23,73.75,74.43,73.59,74.03,114200,9.12943925888388,9.21361578357596,9.10963301777986,9.16410018081591,922537.492300449,0.0,1.0
2003-01-24,72.15,73.58,72.08,73.58,96680,8.93137684784369,9.10839512771086,8.92271161736068,9.10839512771086,781006.346371343,0.0,1.0
2003-01-27,70.64,71.86,70.1,71.47,177480,8.7444554474245,8.89547803584265,8.67760938369844,8.8472003231516,1433729.89609005,0.0,1.0
2003-01-28,72.5,72.68,71.83,71.93,259280,8.97470300025873,8.99698502150075,8.89176436563565,8.90414326632566,2094531.7075627,0.0,1.0
2003-01-29,72.5,72.68,71.83,71.93,169200,8.97470300025873,8.99698502150075,8.89176436563565,8.90414326632566,1366841.88876739,0.0,1.0
2003-01-30,73.68,74.9,73.61,74.35,100480,9.12077402840087,9.27179661681902,9.11210879791786,9.20371266302395,811703.741036332,0.0,1.0
2003-01-31,75.95,76.7,74.15,74.31,217680,9.40177507406414,9.49461682923923,9.17895486164393,9.19876110274795,1758476.01859861,0.0,1.0
2003-02-03,75.54,75.54,74.33,74.55,297680,9.35102158123509,9.35102158123509,9.20123688288595,9.22847046440397,2404736.95891417,0.0,1.0
2003-02-04,74.34,74.5,73.76,74.05,197400,9.20247477295495,9.22228101405897,9.13067714895288,9.16657596095392,1594648.87022862,0.0,1.0
2003-02-05,73.68,74.26,73.0,73.47,132800,9.12077402840087,9.19257165240294,9.03659750370879,9.09477833695185,1072793.16092381,0.0,1.0
2003-02-06,72.82,73.03,72.07,72.58,94000,9.01431548246677,9.04031117391579,8.92147372729168,8.98460612081074,759356.604870772,0.0,1.0
2003-02-07,71.53,72.71,71.05,72.45,64800,8.85462766356561,9.00069869170775,8.79520894025355,8.96851354991372,523471.361655596,0.0,1.0
2003-02-10,72.3,72.67,71.77,72.65,70680,8.9499451988787,8.99574713143175,8.88433702522164,8.99327135129375,570971.540768789,0.0,1.0
2003-02-11,72.75,73.21,72.21,72.43,101880,9.00565025198376,9.06259319515781,8.93880418825769,8.96603776977572,823013.307491854,0.0,1.0
2003-02-12,71.5,72.41,71.25,72.0,447080,8.85091399335861,8.96356198963772,8.81996674163358,8.91280849680867,3611629.26495345,0.0,1.0
2003-02-13,72.55,72.8,71.7,72.0,86800,8.98089245060373,9.01183970232876,8.87567179473863,8.91280849680867,701193.120242373,0.0,1.0
2003-02-14,73.3,73.87,72.45,72.71,74480,9.07373420577883,9.14429393971189,8.96851354991372,9.00069869170775,601668.935433777,0.0,1.0
2003-02-18,73.06,74.05,72.99,73.6,58600,9.0440248441228,9.16657596095392,9.03535961363979,9.11087090784886,473386.138781141,0.0,1.0
2003-02-19,72.11,73.35,71.99,73.35,53200,8.92642528756768,9.07992365612383,8.91157060673967,9.07992365612383,429763.525309841,0.0,1.0
2003-02-20,73.4,74.03,72.95,73.73,65400,9.08611310646884,9.16410018081591,9.03040805336378,9.12696347874588,528318.318707963,0.0,1.0
2003-02-21,75.25,75.6,74.52,74.56,87480,9.31512276923406,9.3584489216491,9.22475679419697,9.22970835447298,706686.338235055,0.0,1.0
2003-02-24,75.37,76.29,75.14,75.77,116680,9.32997745006207,9.44386333641019,9.30150597847505,9.37949305282212,942571.581450231,0.0,1.0
2003-02-25,75.1,75.86,74.1,74.1,145080,9.29655441819904,9.39063406344313,9.17276541129892,9.17276541129892,1171994.21526225,0.0,1.0
2003-02-26,74.61,74.95,74.05,74.29,70000,9.23589780481798,9.27798606716402,9.16657596095392,9.19628532260995,565478.322776107,0.0,1.0
2003-02-27,75.6,76.62,75.19,75.56,94000,9.3584489216491,9.48471370868723,9.30769542882005,9.3534973613731,759356.604870772,0.0,1.0
2003-02-28,73.7,74.51,73.6,73.65,77880,9.12324980853887,9.22351890412797,9.11087090784886,9.11706035819387,629135.025397189,0.0,1.0
2003-03-03,72.7,73.1,71.67,72.88,755800,8.99946080163875,9.0489764043988,8.87195812453163,9.02174282288077,6105550.23363117,0.0,1.0
2003-03-04,73.22,73.63,72.7,72.85,133600,9.06383108522681,9.11458457805586,8.99946080163875,9.01802915267377,1079255.77032697,0.0,1.0
2003-03-05,73.95,73.95,72.98,73.24,74400,9.1541970602639,9.1541970602639,9.03412172357079,9.06630686536482,601022.674493462,0.0,1.0
2003-03-06,72.53,72.68,71.87,72.25,78400,8.97841667046573,8.99698502150075,8.89671592591165,8.9437557485337,633335.72150924,0.0,1.0
2003-03-07,71.72,72.3,71.1,71.84,82400,8.87814757487664,8.9499451988787,8.80139839059856,8.89300225570465,665648.768525017,0.0,1.0
2003-03-10,69.47,70.7,69.1,70.43,108000,8.59962230935136,8.75188278783851,8.55382037679832,8.71845975597548,872452.269425994,0.0,1.0
2003-03-11,68.64,69.83,68.53,69.47,77400,8.49687743362426,8.64418635183541,8.48326064286525,8.59962230935136,625257.459755296,0.0,1.0
2003-03-12,66.24,66.8,64.86,66.8,164200,8.19978381706397,8.26910566092804,8.02895498754181,8.26910566092804,1326450.57999767,0.0,1.0
2003-03-13,67.82,67.82,65.69,66.61,234880,8.39537044796616,8.39537044796616,8.13169986326891,8.24558574961702,1897422.12076646,0.0,1.0
2003-03-14,67.15,67.22,64.82,65.5,126400,8.31243181334309,8.32109704382609,8.0240034272658,8.10817995195789,1021092.28569857,0.0,1.0
2003-03-17,68.75,68.9,65.91,66.28,116800,8.51049422438328,8.5290625754183,8.15893344478694,8.20473537733998,943540.972860704,0.0,1.0
2003-03-18,67.02,68.05,66.29,68.05,138600,8.29633924244607,8.42384191955319,8.20597326740898,8.42384191955319,1119647.07909669,0.0,1.0
2003-03-19,68.75,68.75,68.0,68.39,154280,8.51049422438328,8.51049422438328,8.41765246920819,8.46593018189923,1246314.22339854,0.0,1.0
2003-03-20,68.35,68.59,67.5,68.4,1122080,8.46097862162323,8.49068798327926,8.35575796575813,8.46716807196823,9064455.94886591,0.0,1.0
2003-03-21,68.3,69.01,68.2,68.8,212280,8.45478917127822,8.54267936617731,8.44241027058821,8.51668367472828,1714853.40512731,0.0,1.0
2003-03-24,66.15,67.78,66.15,67.58,123080,8.18864280644297,8.39041888769016,8.18864280644297,8.36566108631014,994272.456675474,0.0,1.0
2003-03-25,68.23,69.05,67.6,68.05,100280,8.44612394079521,8.54763092645331,8.36813686644814,8.42384191955319,810088.088685543,0.0,1.0
2003-03-26,67.3,68.23,67.3,68.23,79080,8.3310001643781,8.44612394079521,8.3310001643781,8.44612394079521,638828.939501922,0.0,1.0
2003-03-27,66.85,67.25,65.58,66.05,185280,8.27529511127305,8.3248107140331,8.1180830725099,8.17626390575295,1496740.33777082,0.0,1.0
2003-03-28,67.65,68.04,67.08,67.1,58880,8.37432631679314,8.42260402948419,8.30376658286008,8.30624236299808,475648.052072246,0.0,1.0
2003-03-31,66.77,67.24,66.32,66.99,70280,8.26539199072104,8.3235728239641,8.20968693761598,8.29262557223906,567740.236067211,0.0,1.0
2003-04-01,68.1,68.3,67.61,67.76,72880,8.4300313698982,8.45478917127822,8.36937475651714,8.38794310755216,588743.716627467,0.0,1.0
2003-04-02,69.1,69.79,68.47,68.65,120400,8.55382037679832,8.6392347915594,8.47583330245124,8.49811532369327,972622.715174904,0.0,1.0
2003-04-03,70.26,71.28,69.94,71.09,187680,8.69741562480246,8.82368041184058,8.65780314259442,8.80016050052956,1516128.16598028,0.0,1.0
2003-04-04,71.6,72.0,71.29,71.64,138480,8.86329289404862,8.91280849680867,8.82491830190958,8.86824445432462,1118677.68768622,0.0,1.0
2003-04-07,71.7,72.81,71.7,72.7,275800,8.87567179473863,9.01307759239777,8.87567179473863,8.99946080163875,2227984.59173786,0.0,1.0
2003-04-08,73.8,73.8,72.08,72.6,252600,9.13562870922888,9.13562870922888,8.92271161736068,8.98708190094874,2040568.91904635,0.0,1.0
2003-04-09,72.54,73.21,72.23,72.55,66400,8.97965456053474,9.06259319515781,8.9412799683957,8.98089245060373,536396.580461907,0.0,1.0
2003-04-10,72.45,72.45,71.69,72.01,46280,8.96851354991372,8.96851354991372,8.87443390466963,8.91404638687767,373861.953972546,0.0,1.0
2003-04-11,71.5,71.92,71.42,71.71,51400,8.85091399335861,8.90290537625666,8.8410108728066,8.87690968480763,415222.654152741,0.0,1.0
2003-04-14,72.1,72.1,71.16,71.3,47680,8.92518739749868,8.92518739749868,8.80882573101257,8.82615619197858,385171.520428068,0.0,1.0
2003-04-15,72.38,72.55,71.88,72.14,37080,8.95984831943071,8.98089245060373,8.89795381598065,8.93013895777469,299541.945836258,0.0,1.0
2003-04-16,71.5,72.6,71.17,72.6,56000,8.85091399335861,8.98708190094874,8.81006362108157,8.98708190094874,452382.658220885,0.0,1.0
2003-04-17,72.45,72.8,72.13,72.17,25280,8.96851354991372,9.01183970232876,8.92890106770568,8.93385262798169,204218.457139714,0.0,1.0
2003-04-21,72.7,72.76,72.0,72.0,22480,8.99946080163875,9.00688814205276,8.91280849680867,8.91280849680867,181599.32422867,0.0,1.0
2003-04-22,73.1,73.25,72.09,72.19,39080,9.0489764043988,9.06754475543382,8.92394950742968,8.93632840811969,315698.469344146,0.0,1.0
2003-04-23,72.3,72.5,71.5,72.33,73000,8.9499451988787,8.97470300025873,8.85091399335861,8.95365886908571,589713.10803794,0.0,1.0
2003-04-24,71.6,72.0,71.35,72.0,36600,8.86329289404862,8.91280849680867,8.83234564232359,8.91280849680867,295664.380194364,0.0,1.0
2003-04-25,69.69,70.05,68.78,69.25,82080,8.62685589086939,8.67141993335343,8.51420789459028,8.57238872783334,663063.724763755,0.0,1.0
2003-04-28,71.9,72.0,70.19,70.2,46800,8.90042959611866,8.91280849680867,8.68875039431945,8.68998828438845,378062.650084597,0.0,1.0
2003-04-29,70.68,70.82,70.21,70.8,36800,8.74940700770051,8.76673746866653,8.69122617445745,8.76426168852852,297280.032545153,0.0,1.0
2003-04-30,71.05,71.82,71.05,71.56,34400,8.79520894025355,8.89052647556665,8.79520894025355,8.85834133377262,277892.204335687,0.0,1.0
2003-05-01,70.8,71.94,70.65,71.4,80600,8.76426168852852,8.90538115639466,8.74569333749351,8.8385350926686,651107.897367917,0.0,1.0
2003-05-02,72.2,72.58,71.3,71.35,89680,8.93756629818869,8.98460612081074,8.82615619197858,8.83234564232359,724458.514093732,0.0,1.0
2003-05-05,73.98,74.05,73.41,73.54,263800,9.15791073047091,9.16657596095392,9.08735099653784,9.10344356743486,2131045.45069053,0.0,1.0
2003-05-06,75.34,75.84,74.54,74.81,115800,9.32626377985507,9.38815828330513,9.22723257433498,9.26065560619801,935462.71110676,0.0,1.0
2003-05-07,75.75,76.1,75.49,75.6,63080,9.37701727268412,9.42034342509916,9.34483213089009,9.3584489216491,509576.751438812,0.0,1.0
2003-05-08,75.6,76.38,75.48,76.25,38400,9.3584489216491,9.4550043470312,9.34359424082109,9.43891177613418,310205.251351464,0.0,1.0
2003-05-09,77.0,77.05,76.24,76.24,84080,9.53175353130927,9.53794298165428,9.43767388606518,9.43767388606518,679220.248271644,0.0,1.0
2003-05-12,77.0,77.0,75.61,75.61,70880,9.53175353130927,9.53175353130927,9.3596868117181,9.3596868117181,572587.193119578,0.0,1.0
2003-05-13,75.4,75.63,74.93,75.6,52280,9.33369112026908,9.36216259185611,9.27551028702602,9.3584489216491,422331.524496212,0.0,1.0
2003-05-14,75.38,75.65,74.9,75.62,50600,9.33121534013108,9.36463837199411,9.27179661681902,9.36092470178711,408760.044749586,0.0,1.0
2003-05-15,75.85,76.29,75.6,75.92,30000,9.38939617337413,9.44386333641019,9.3584489216491,9.39806140385714,242347.852618332,0.0,1.0
2003-05-16,77.2,77.5,76.55,76.71,27880,9.5565113326893,9.59364803475933,9.47604847820422,9.49585471930823,225221.937699969,0.0,1.0
2003-05-19,76.47,77.9,76.2,77.9,29880,9.46614535765221,9.64316363751938,9.43272232578918,9.64316363751938,241378.461207858,0.0,1.0
2003-05-20,76.44,76.96,76.2,76.4,48480,9.4624316874452,9.52680197103327,9.43272232578918,9.4574801271692,391634.129831224,0.0,1.0
2003-05-21,77.23,77.55,76.48,76.49,38400,9.5602250028963,9.59983748510434,9.46738324772121,9.46862113779021,310205.251351464,0.0,1.0
2003-05-22,78.9,78.9,78.0,78.13,40200,9.7669526444195,9.7669526444195,9.65554253820939,9.67163510910641,324746.122508564,0.0,1.0
2003-05-23,79.58,80.0,79.2,79.42,60200,9.85112916911158,9.90312055200963,9.80408934648954,9.83132292800756,486311.357587452,0.0,1.0
2003-05-27,81.0,81.3,79.76,79.76,72600,10.0269095589098,10.0640462609798,9.8734111903536,9.8734111903536,586481.803336359,0.0,1.0
2003-05-28,80.7,81.1,80.4,80.6,40080,9.98977285683972,10.0392884595998,9.95263615476968,9.9773939561497,323776.731098091,0.0,1.0
2003-05-29,81.16,81.92,81.03,81.31,78480,10.0467158000138,10.1407954452579,10.0306232291168,10.0652841510488,633981.982449553,0.0,1.0
2003-05-30,81.24,81.59,80.85,80.91,62400,10.0566189205658,10.0999450729808,10.0083412078747,10.0157685482887,504083.533446129,0.0,1.0
2003-06-02,80.93,81.55,80.35,80.81,55200,10.0182443284267,10.0949935127048,9.94644670442467,10.0033896475987,445920.048817732,0.0,1.0
2003-06-03,81.39,81.39,80.21,81.02,36400,10.0751872716008,10.0751872716008,9.92911624345866,10.0293853390478,294048.727843576,0.0,1.0
2003-06-04,82.15,82.45,81.68,81.7,37000,10.1692669168449,10.2064036189149,10.1110860836018,10.1135618637398,298895.684895942,0.0,1.0
2003-06-05,82.6,82.82,81.9,82.24,22600,10.2249719699499,10.252205551468,10.1383196651199,10.1804079274659,182568.715639144,0.0,1.0
2003-06-06,82.01,82.51,81.6,82.51,119800,10.1519364558789,10.2138309593289,10.1011829630498,10.2138309593289,967775.758122535,0.0,1.0
2003-06-09,80.56,81.15,80.39,81.07,110280,9.9724423958737,10.0454779099448,9.95139826470068,10.0355747893928,890870.706224987,0.0,1.0
2003-06-10,80.4,81.0,80.16,81.0,35880,9.95263615476968,10.0269095589098,9.92292679311365,10.0269095589098,289848.031731525,0.0,1.0
2003-06-11,82.05,82.12,81.32,81.76,52000,10.1568880161549,10.1655532466379,10.0665220411178,10.1209892041538,420069.611205107,0.0,1.0
2003-06-12,82.45,82.6,81.64,82.3,46480,10.2064036189149,10.2249719699499,10.1061345233258,10.1878352678799,375477.606323336,0.0,1.0
2003-06-13,82.8,83.63,82.65,83.56,89800,10.24972977133,10.3524746470571,10.231161420295,10.3438094165741,725427.905504203,0.0,1.0
2003-06-16,84.85,84.9,84.14,84.5,50680,10.5034972354752,10.5096866858202,10.4156070405761,10.4601710830602,409406.305689902,0.0,1.0
2003-06-17,83.8,84.4,83.47,84.3,166280,10.3735187782301,10.4477921823702,10.332668405953,10.4354132816801,1343253.36444587,0.0,1.0
2003-06-18,82.87,83.5,82.76,83.5,51600,10.258395001813,10.3363820761601,10.244778211054,10.3363820761601,416838.306503529,0.0,1.0
2003-06-19,81.07,81.75,81.0,81.65,177280,10.0355747893928,10.1197513140848,10.0269095589098,10.1073724133948,1432114.24373925,0.0,1.0
2003-06-20,81.61,81.79,81.25,81.6,118480,10.1024208531188,10.1247028743608,10.0578568106348,10.1011829630498,957112.452607333,0.0,1.0
2003-06-23,76.91,77.13,76.4,76.51,95280,9.90770569682521,9.93604655306369,9.84200643918146,9.8561768673007,739624.795511251,3.12704,1.0
2003-06-24,77.98,78.0,77.25,77.8,64680,10.0455453158033,10.0481217572795,9.95150520192104,10.0223573425172,502087.864962926,0.0,1.0
2003-06-25,78.33,79.27,78.33,78.35,98200,10.0906330416372,10.2117257910198,10.0906330416372,10.0932094831134,762291.718295602,0.0,1.0
2003-06-26,76.85,77.84,76.85,77.6,32800,9.89997637239653,10.0275102254697,9.89997637239653,9.99659292775499,254614.749084478,0.0,1.0
2003-06-27,76.14,76.74,76.05,76.65,50400,9.80851269999053,9.88580594427729,9.79691871334751,9.87421195763428,391237.297373709,0.0,1.0
2003-06-30,76.04,77.12,75.82,77.0,51600,9.7956304926094,9.93475833232558,9.76728963637092,9.91929968346823,400552.471120703,0.0,1.0
2003-07-01,74.99,74.99,74.06,74.31,69280,9.66036731510756,9.66036731510756,9.54056278646308,9.5727683049159,537796.030993067,0.0,1.0
2003-07-02,74.6,75.11,73.75,74.85,58080,9.61012670632116,9.67582596396491,9.50062794358158,9.64233222477398,450854.409354465,0.0,1.0
2003-07-03,74.33,74.5,73.7,74.3,84000,9.57534474639212,9.59724449894004,9.49418683989102,9.57148008417778,652062.162289516,0.0,1.0
2003-07-07,75.5,76.35,75.44,75.68,66200,9.72606657275131,9.8355653354909,9.71833724832264,9.74925454603734,513887.085042452,0.0,1.0
2003-07-08,75.2,75.82,74.79,75.49,45200,9.68741995060793,9.76728963637092,9.63460290034531,9.7247783520132,350871.544470073,0.0,1.0
2003-07-09,74.82,75.35,74.82,75.06,46080,9.63846756255964,9.70674326167962,9.63846756255964,9.66938486027435,357702.671884534,0.0,1.0
2003-07-10,74.4,74.95,73.9,73.92,56480,9.58436229155891,9.65521443215511,9.51995125465327,9.5225276961295,438434.177691808,0.0,1.0
2003-07-11,75.05,75.49,74.55,74.55,35680,9.66809663953624,9.7247783520132,9.6036856026306,9.6036856026306,276971.166077261,0.0,1.0
2003-07-14,75.2,76.0,75.2,75.39,41480,9.68741995060793,9.79047760965695,9.68741995060793,9.71189614463207,321994.505854394,0.0,1.0
2003-07-15,73.35,75.53,73.35,75.33,62280,9.44909911405707,9.72993123496565,9.44909911405707,9.7041668202034,483457.517468941,0.0,1.0
2003-07-16,74.21,74.26,73.52,73.7,52000,9.55988609753477,9.56632720122533,9.47099886660499,9.49418683989102,403657.529036367,0.0,1.0
2003-07-17,74.27,74.38,73.62,73.95,48280,9.56761542196344,9.58178585008268,9.48388107398612,9.52639235834384,374780.490420688,0.0,1.0
2003-07-18,75.39,75.58,74.25,74.25,92880,9.71189614463207,9.73637233865622,9.56503898048722,9.56503898048722,720994.448017265,0.0,1.0
2003-07-21,74.76,74.98,74.49,74.85,40880,9.63073823813097,9.65907909436945,9.59595627820192,9.64233222477398,317336.918980898,0.0,1.0
2003-07-22,75.35,75.5,75.0,75.07,73080,9.70674326167962,9.72606657275131,9.66165553584568,9.67067308101246,567294.081191879,0.0,1.0
2003-07-23,74.99,75.25,74.8,75.19,66080,9.66036731510756,9.69386105429849,9.63589112108342,9.68613172986982,512955.567667752,0.0,1.0
2003-07-24,75.39,75.8,75.25,75.3,91800,9.71189614463207,9.76471319489469,9.69386105429849,9.70030215798906,712610.791644971,0.0,1.0
2003-07-25,76.45,76.45,75.54,75.94,68080,9.84844754287202,9.84844754287202,9.73121945570376,9.78274828522827,528480.857246074,0.0,1.0
2003-07-28,76.2,76.54,75.89,76.25,41280,9.81624202441921,9.86004152951504,9.77630718153771,9.82268312810977,320441.976896562,0.0,1.0
2003-07-29,75.6,76.45,75.6,76.45,55400,9.73894878013244,9.84844754287202,9.73894878013244,9.84844754287202,430050.521319514,0.0,1.0
2003-07-30,75.51,75.57,74.76,75.44,33880,9.72735479348943,9.7350841179181,9.63073823813097,9.71833724832264,262998.405456771,0.0,1.0
2003-07-31,73.46,75.11,73.3,75.09,75000,9.46326954217631,9.67582596396491,9.44265801036651,9.67324952248869,582198.359187068,0.0,1.0
2003-08-01,73.47,73.58,72.59,72.59,195480,9.46455776291442,9.47872819103366,9.3511943379605,9.3511943379605,1517441.80338517,0.0,1.0
2003-08-04,73.13,73.9,72.58,73.9,42480,9.42075825781859,9.51995125465327,9.34990611722239,9.51995125465327,329757.150643555,0.0,1.0
2003-08-05,73.3,73.95,73.23,73.23,45600,9.44265801036651,9.52639235834384,9.43364046519972,9.43364046519972,353976.602385737,0.0,1.0
2003-08-06,73.67,73.78,73.2,73.2,93200,9.49032217767668,9.50449260579592,9.42977580298538,9.42977580298538,723478.494349796,0.0,1.0
2003-08-07,74.93,75.05,73.92,74.0,56280,9.65263799067889,9.66809663953624,9.5225276961295,9.5328334620344,436881.648733975,0.0,1.0
2003-08-08,76.2,76.5,75.83,76.24,39280,9.81624202441921,9.85488864656259,9.76857785710903,9.82139490737166,304916.68731824,0.0,1.0
2003-08-11,77.98,78.36,77.5,77.52,56400,10.0455453158033,10.0944977038516,9.98371072037386,9.98628716185009,437813.166108674,0.0,1.0
2003-08-12,77.9,78.0,77.46,77.75,31600,10.0352395498984,10.0481217572795,9.97855783742141,10.0159162388267,245299.575337484,0.0,1.0
2003-08-13,77.5,77.94,77.05,77.79,21400,9.98371072037386,10.0403924328508,9.92574078715879,10.0210691217791,166120.598488043,0.0,1.0
2003-08-14,78.65,78.8,78.05,78.18,28600,10.1318561052568,10.1511794163285,10.0545628609701,10.0713097305655,222011.640970002,0.0,1.0
2003-08-15,78.32,79.0,78.06,78.9,19000,10.0893448208991,10.1769438310908,10.0558510817082,10.1640616237097,147490.250994057,0.0,1.0
2003-08-18,78.86,79.15,78.36,78.43,30680,10.1589087407572,10.1962671421625,10.0944977038516,10.1035152490184,238157.942131456,0.0,1.0
2003-08-19,77.9,78.44,77.7,78.0,35000,10.0352395498984,10.1048034697565,10.0094751351361,10.0481217572795,271692.567620631,0.0,1.0
2003-08-20,77.03,77.4,76.78,77.04,70800,9.92316434568257,9.97082851299274,9.89095882722975,9.92445256642068,549595.251072592,0.0,1.0
2003-08-21,76.1,77.16,75.71,77.06,65800,9.80335981703808,9.93991121527803,9.75311920825168,9.9270290078969,510782.027126787,0.0,1.0
2003-08-22,75.96,76.21,75.83,75.9,67400,9.7853247267045,9.81753024515732,9.76857785710903,9.77759540227582,523202.258789445,0.0,1.0
2003-08-25,75.65,76.06,75.49,75.9,184400,9.74538988382301,9.79820693408563,9.7247783520132,9.77759540227582,1431431.69912127,0.0,1.0
2003-08-26,75.57,75.72,74.58,74.95,98400,9.7350841179181,9.75440742898979,9.60755026484494,9.65521443215511,763844.247253433,0.0,1.0
2003-08-27,75.24,75.59,75.0,75.38,41000,9.69257283356038,9.73766055939433,9.66165553584568,9.71060792389396,318268.436355597,0.0,1.0
2003-08-28,76.3,76.4,75.63,75.63,25480,9.82912423180033,9.84200643918146,9.74281344234678,9.74281344234678,197792.18922782,0.0,1.0
2003-08-29,76.39,76.4,75.32,75.98,25600,9.84071821844335,9.84200643918146,9.70287859946528,9.78790116818073,198723.706602519,0.0,1.0
2003-09-02,75.69,75.75,75.13,75.29,71280,9.75054276677545,9.75827209120413,9.67840240544114,9.69901393725095,553321.320571389,0.0,1.0
2003-09-03,75.49,75.68,75.09,75.29,56280,9.7247783520132,9.74925454603734,9.67324952248869,9.69901393725095,436881.648733975,0.0,1.0
2003-09-04,76.6,76.78,75.85,76.02,36200,9.86777085394372,9.89095882722975,9.77115429858526,9.79305405113318,281007.741367624,0.0,1.0
2003-09-05,77.05,77.5,76.66,76.98,38600,9.92574078715879,9.98371072037386,9.87550017837239,9.916723241992,299638.088861611,0.0,1.0
2003-09-08,77.85,78.45,77.27,77.4,74280,10.0287984462078,10.1060916904946,9.95408164339727,9.97082851299274,576609.254938872,0.0,1.0
2003-09-09,77.55,77.98,77.55,77.87,97480,9.99015182406443,10.0455453158033,9.99015182406443,10.031374887684,756702.614047404,0.0,1.0
2003-09-10,77.41,77.83,77.2,77.73,82680,9.97211673373085,10.0262220047316,9.94506409823048,10.0133397973505,641815.471167823,0.0,1.0
2003-09-11,78.22,78.45,77.35,77.67,93280,10.076462613518,10.1060916904946,9.96438740930217,10.0056104729218,724099.505932927,0.0,1.0
2003-09-12,78.05,78.33,77.86,78.33,53800,10.0545628609701,10.0906330416372,10.0300866669459,10.0906330416372,417630.289656855,0.0,1.0
2003-09-15,77.0,77.48,76.77,77.26,58680,9.91929968346823,9.98113427889764,9.88967060649163,9.95279342265916,455511.996227961,0.0,1.0
2003-09-16,76.77,76.96,76.28,76.55,29080,9.88967060649163,9.91414680051578,9.82654779032411,9.86132975025315,225737.710468799,0.0,1.0
2003-09-17,76.5,76.67,76.19,76.5,71280,9.85488864656259,9.87678839911051,9.81495380368109,9.85488864656259,553321.320571389,0.0,1.0
2003-09-18,76.5,76.76,76.18,76.38,49680,9.85488864656259,9.88838238575352,9.81366558294298,9.83942999770523,385648.193125513,0.0,1.0
2003-09-19,77.36,77.54,76.98,77.05,56600,9.96567563004029,9.98886360332632,9.916723241992,9.92574078715879,439365.695066507,0.0,1.0
2003-09-22,76.53,76.66,76.05,76.47,39880,9.85875330877693,9.87550017837239,9.79691871334751,9.85102398434825,309574.274191737,0.0,1.0
2003-09-23,76.8,77.04,76.55,76.85,28800,9.89353526870597,9.92445256642068,9.86132975025315,9.89997637239653,223564.169927834,0.0,1.0
2003-09-24,77.15,77.75,76.82,77.62,75000,9.93862299453992,10.0159162388267,9.8961117101822,9.99916936923122,582198.359187067,0.0,1.0
2003-09-25,77.16,77.7,76.89,77.7,46600,9.93991121527803,10.0094751351361,9.90512925534899,10.0094751351361,361739.247174898,0.0,1.0
2003-09-26,76.35,76.5,75.96,76.45,54880,9.8355653354909,9.85488864656259,9.7853247267045,9.84844754287202,426013.94602915,0.0,1.0
2003-09-29,76.8,76.97,75.95,76.07,53000,9.89353526870597,9.91543502125389,9.78403650596639,9.79949515482374,411420.173825528,0.0,1.0
2003-09-30,76.53,76.88,76.05,76.85,55200,9.85875330877693,9.90384103461087,9.79691871334751,9.89997637239653,428497.992361682,0.0,1.0
2003-10-01,79.7,79.85,77.82,77.94,140600,10.2671192827587,10.2864425938304,10.0249337839935,10.0403924328508,1091427.85735602,0.0,1.0
2003-10-02,78.66,78.95,78.31,78.56,83600,10.1331443259949,10.1705027274002,10.088056600161,10.1202621186138,648957.104373854,0.0,1.0
2003-10-03,78.54,79.0,77.91,78.61,112080,10.1176856771376,10.1769438310908,10.0365277706365,10.1267032223044,870037.227969153,0.0,1.0
2003-10-06,79.13,79.27,78.26,78.52,36800,10.1936907006862,10.2117257910198,10.0816154964704,10.1151092356614,285665.328241122,0.0,1.0
2003-10-07,79.2,79.57,78.42,78.91,222680,10.202708245853,10.2503724131632,10.1022270282802,10.1653498444478,1728585.74165036,0.0,1.0
2003-10-08,79.4,80.25,79.15,80.2,87480,10.2284726606153,10.3379714233549,10.1962671421625,10.3315303196643,679076.166155795,0.0,1.0
2003-10-09,79.85,80.3,79.51,80.21,109080,10.2864425938304,10.3444125270454,10.2426430887345,10.3328185404024,846749.293601668,0.0,1.0
2003-10-10,81.15,81.32,80.77,81.06,44480,10.453911289785,10.4758110423329,10.4049589017367,10.442317303142,345282.440221878,0.0,1.0
2003-10-13,80.97,81.27,80.92,80.95,27000,10.430723316499,10.4693699386424,10.4242822128084,10.4281468750228,209591.409307344,0.0,1.0
2003-10-14,81.45,81.45,80.4,80.51,41200,10.4925579119284,10.4925579119284,10.3572947344266,10.3714651625458,319820.965313429,0.0,1.0
2003-10-15,80.89,81.02,80.46,80.86,70480,10.4204175505941,10.4371644201896,10.3650240588552,10.4165528883797,547111.20474006,0.0,1.0
2003-10-16,80.65,81.2,80.6,80.95,31800,10.3895002528794,10.4603523934756,10.3830591491888,10.4281468750228,246852.104295316,0.0,1.0
2003-10-17,80.25,80.59,79.94,80.44,40480,10.3379714233549,10.3817709284507,10.2980365804734,10.362447617379,314231.861065232,0.0,1.0
2003-10-20,80.1,80.23,79.6,79.6,118480,10.3186481122832,10.3353949818786,10.2542370753775,10.2542370753775,919718.154619782,0.0,1.0
2003-10-21,80.34,80.64,79.93,79.93,43880,10.3495654099979,10.3882120321413,10.2967483597353,10.2967483597353,340624.85334838,0.0,1.0
2003-10-22,80.0,80.39,79.74,79.88,55280,10.3057659049021,10.3560065136885,10.2722721657111,10.2903072560447,429119.003944813,0.0,1.0
2003-10-23,79.74,79.99,78.79,78.8,102000,10.2722721657111,10.3044776841639,10.1498911955904,10.1511794163285,791789.768494414,0.0,1.0
2003-10-24,79.65,79.85,79.03,79.03,256800,10.2606781790681,10.2864425938304,10.1808084933051,10.1808084933051,1993447.18185652,0.0,1.0
2003-10-27,79.35,79.75,79.21,79.53,43000,10.2220315569247,10.2735603864492,10.2039964665911,10.2452195302108,333793.725933919,0.0,1.0
2003-10-28,80.0,80.24,79.54,79.54,110080,10.3057659049021,10.3366832026168,10.2465077509489,10.2465077509489,854511.938390828,0.0,1.0
2003-10-29,79.77,79.97,79.3,79.41,39800,10.2761368279255,10.3019012426877,10.2155904532342,10.2297608813534,308953.262608603,0.0,1.0
2003-10-30,79.7,80.56,79.4,80.56,38800,10.2671192827587,10.3779062662364,10.2284726606153,10.3779062662364,301190.617819442,0.0,1.0
2003-10-31,79.5,79.69,79.24,79.26,91880,10.2413548679964,10.2658310620206,10.2078611288055,10.2104375702817,713231.803228105,0.0,1.0
2003-11-03,80.0,80.03,79.31,79.73,36680,10.3057659049021,10.3096305671164,10.2168786739723,10.270983944973,284733.810866421,0.0,1.0
2003-11-04,79.8,80.2,79.7,80.03,20400,10.2800014901398,10.3315303196643,10.2671192827587,10.3096305671164,158357.953698882,0.0,1.0
2003-11-05,79.05,79.22,78.75,78.85,21400,10.1833849347813,10.2052846873293,10.144738312638,10.1576205200191,166120.598488044,0.0,1.0
2003-11-06,79.65,79.89,79.33,79.41,30800,10.2606781790681,10.2915954767828,10.2194551154485,10.2297608813534,239089.459506156,0.0,1.0
2003-11-07,80.3,80.52,79.35,79.46,22080,10.3444125270454,10.3727533832839,10.2220315569247,10.236201985044,171399.196944673,0.0,1.0
2003-11-10,79.9,80.11,79.64,80.07,19800,10.2928836975209,10.3199363330213,10.25938995833,10.3147834500688,153700.366825386,0.0,1.0
2003-11-11,79.92,80.0,79.36,79.42,61480,10.2954601389972,10.3057659049021,10.2233197776628,10.2310491020915,477247.40163761,0.0,1.0
2003-11-12,80.7,80.76,79.68,80.07,52880,10.3959413565699,10.4036706809986,10.2645428412824,10.3147834500688,410488.65645083,0.0,1.0
2003-11-13,81.65,81.65,80.41,80.5,38600,10.5183223266907,10.5183223266907,10.3585829551647,10.3701769418077,299638.08886161,0.0,1.0
2003-11-14,82.56,83.26,81.9,81.9,33280,10.6355504138589,10.7257258655268,10.5505278451435,10.5505278451435,258340.818583275,0.0,1.0
2003-11-17,81.7,82.51,81.31,82.41,38880,10.5247634303812,10.6291093101684,10.4745228215948,10.6162271027872,301811.629402576,0.0,1.0
2003-11-18,82.39,82.6,81.75,82.1,64680,10.613650661311,10.6407032968114,10.5312045340718,10.5762922599057,502087.864962927,0.0,1.0
2003-11-19,82.4,82.61,82.1,82.61,69200,10.6149388820491,10.6419915175495,10.5762922599057,10.6419915175495,537175.019409935,0.0,1.0
2003-11-20,82.17,82.7,81.85,82.02,167600,10.5853098050725,10.6535855041925,10.5440867414529,10.5659864940008,1301019.26666337,0.0,1.0
2003-11-21,82.0,82.2,81.75,81.9,45480,10.5634100525246,10.5891744672869,10.5312045340718,10.5505278451435,353045.085011038,0.0,1.0
2003-11-24,82.49,82.58,82.07,82.31,29400,10.6265328686921,10.6381268553351,10.5724275976914,10.6033448954061,228221.756801331,0.0,1.0
2003-11-25,83.3,83.34,82.92,82.93,225280,10.7308787484793,10.7360316314317,10.681926360431,10.6832145811691,1748768.61810216,0.0,1.0
2003-11-26,84.35,84.5,84.0,84.01,195280,10.8661419259811,10.8854652370528,10.8210542001472,10.8223424208853,1515889.27442734,0.0,1.0
2003-11-28,85.32,85.5,84.68,84.68,335280,10.991099337578,11.0142873108641,10.9086532103388,10.9086532103388,2602659.54490988,0.0,1.0
2003-12-01,87.01,87.08,86.3,86.35,145800,11.2088086423191,11.2178261874859,11.1173449699131,11.1237860736037,1131793.61025966,0.0,1.0
2003-12-02,87.1,87.21,86.5,86.5,52200,11.2204026289621,11.2345730570814,11.1431093846753,11.1431093846753,405210.057994199,0.0,1.0
2003-12-03,86.97,87.24,86.65,87.06,51200,11.2036557593666,11.2384377192957,11.162432695747,11.2152497460097,397447.41320504,0.0,1.0
2003-12-04,86.86,87.0,85.97,86.4,54000,11.1894853312474,11.207520421581,11.0748336855554,11.1302271772942,419182.818614689,0.0,1.0
2003-12-05,87.11,87.35,86.55,86.55,38400,11.2216908497002,11.2526081474149,11.1495504883659,11.1495504883659,298085.559903779,0.0,1.0
2003-12-08,87.8,88.0,87.23,87.45,47880,11.31057808063,11.3363424953923,11.2371494985576,11.2654903547961,371675.432505024,0.0,1.0
2003-12-09,89.14,89.4,88.81,88.87,44880,11.4831996595371,11.516693398728,11.4406883751794,11.4484176996081,348387.498137542,0.0,1.0
2003-12-10,88.53,89.17,88.4,89.12,60680,11.4046181945122,11.4870643217515,11.3878713249168,11.4806232180609,471037.285806285,0.0,1.0
2003-12-11,90.05,90.2,88.84,88.95,55600,11.6004277467054,11.6197510577771,11.4445530373937,11.458723465513,431603.050277345,0.0,1.0
2003-12-12,90.8,90.8,90.26,90.5,89800,11.6970443020638,11.6970443020638,11.6274803822057,11.6583976799204,697085.502066651,0.0,1.0
2003-12-15,90.41,91.2,90.35,91.2,45200,11.6468036932774,11.7485731315883,11.6390743688488,11.7485731315883,350871.544470074,0.0,1.0
2003-12-16,91.46,91.73,91.19,91.19,54280,11.7820668707793,11.8168488307083,11.7472849108502,11.7472849108502,421356.359155653,0.0,1.0
2003-12-17,92.54,92.54,91.75,91.75,52280,11.9211947104955,11.9211947104955,11.8194252721845,11.8194252721845,405831.06957733,0.0,1.0
2003-12-18,93.99,94.35,92.76,92.89,90080,12.1079867175218,12.1543626640939,11.9495355667339,11.9662824363294,699259.042607614,0.0,1.0
2003-12-19,93.71,94.0,93.48,93.9,54200,12.0719165368546,12.1092749382599,12.0422874598781,12.0963927308788,420735.347572522,0.0,1.0
2003-12-22,93.71,94.5,93.32,94.09,50480,12.0719165368546,12.1736859751656,12.0216759280682,12.1208689249029,391858.308956844,0.0,1.0
2003-12-23,93.24,93.5,92.59,92.81,49680,12.0113701621633,12.0448639013543,11.927635814186,11.9559766704245,385648.193125515,0.0,1.0
2003-12-24,94.15,94.22,92.74,92.74,40480,12.1285982493316,12.1376157944984,11.9469591252577,11.9469591252577,314231.861065233,0.0,1.0
2003-12-26,93.99,94.3,93.99,94.15,25080,12.1079867175218,12.1479215604033,12.1079867175218,12.1285982493316,194687.131312155,0.0,1.0
2003-12-29,94.8,94.89,93.59,93.59,60800,12.2123325973089,12.2239265839519,12.0564578879973,12.0564578879973,471968.803180984,0.0,1.0
2003-12-30,94.68,95.18,94.02,94.95,70880,12.1968739484516,12.2612849853572,12.1118513797361,12.2316559083806,550216.262655724,0.0,1.0
2003-12-31,94.98,95.3,94.84,94.93,27280,12.235520570595,12.2767436342146,12.2174854802614,12.2290794669044,211764.949848309,0.0,1.0
2004-01-02,96.88,97.09,96.02,96.39,39680,12.4802825108364,12.5073351463368,12.3694955273587,12.4171596946689,308021.745233904,0.0,1.0
2004-01-05,98.52,98.7,97.45,97.45,51800,12.6915507118869,12.7147386851729,12.5537110929088,12.5537110929088,402105.000078534,0.0,1.0
2004-01-06,98.55,98.58,97.66,98.02,76400,12.6954153741012,12.6992800363156,12.5807637284092,12.6271396749812,593066.061891894,0.0,1.0
2004-01-07,94.87,95.33,94.45,95.23,134280,12.2213501424757,12.2806082964289,12.167244871475,12.2677260890478,1042367.94228853,0.0,1.0
2004-01-08,95.81,95.98,94.5,95.05,40480,12.3424428918583,12.3643426444062,12.1736859751656,12.2445381157618,314231.861065234,0.0,1.0
2004-01-09,94.25,94.74,93.75,94.1,37000,12.1414804567127,12.2046032728803,12.0770694198071,12.122157145641,287217.857198954,0.0,1.0
2004-01-12,94.5,94.6,94.09,94.33,56200,12.1736859751656,12.1865681825467,12.1208689249029,12.1517862226176,436260.637150841,0.0,1.0
2004-01-13,94.5,95.0,94.44,94.72,34480,12.1736859751656,12.2380970120712,12.1659566507369,12.202026831404,267655.992330267,0.0,1.0
2004-01-14,93.99,94.07,93.15,93.45,44080,12.1079867175218,12.1182924834267,11.9997761755203,12.0384227976637,342177.382306213,0.0,1.0
2004-01-15,93.33,94.0,92.95,93.6,61400,12.0229641488064,12.1092749382599,11.9740117607581,12.0577461087354,476626.390054478,0.0,1.0
2004-01-16,92.35,92.49,91.56,91.84,72200,11.8967185164713,11.9147536068049,11.7949490781604,11.8310192588276,560462.953777417,0.0,1.0
2004-01-20,94.98,95.1,94.33,94.7,87680,12.235520570595,12.2509792194523,12.1517862226176,12.1994503899278,680628.695113626,0.0,1.0
2004-01-21,96.8,97.1,96.17,96.4,70280,12.4699767449315,12.5086233670749,12.3888188384304,12.418447915407,545558.675782227,0.0,1.0
2004-01-22,96.51,96.76,95.98,96.63,266600,12.4326183435262,12.464823861979,12.3643426444062,12.4480769923836,2069521.1007903,0.0,1.0
2004-01-23,95.15,96.29,95.12,96.15,66600,12.2574203231429,12.4042774872877,12.2535556609285,12.3862423969542,516992.142958115,0.0,1.0
2004-01-26,94.75,95.5,94.36,95.5,44000,12.2058914936184,12.3025080489768,12.155650884832,12.3025080489768,341556.370723079,0.0,1.0
2004-01-27,94.28,94.73,94.06,94.06,50400,12.1453451189271,12.2033150521421,12.1170042626886,12.1170042626886,391237.297373708,0.0,1.0
2004-01-28,93.96,95.11,93.84,94.29,115600,12.1041220553075,12.2522674401904,12.0886634064501,12.1466333396652,897361.737626997,0.0,1.0
2004-01-29,92.64,93.96,92.64,93.7,88280,11.9340769178766,12.1041220553075,11.9340769178766,12.0706283161165,685286.281987123,0.0,1.0
2004-01-30,93.22,93.49,92.35,92.65,55880,12.0087937206871,12.0435756806162,11.8967185164713,11.9353651386147,433776.590818312,0.0,1.0
2004-02-02,93.62,93.71,92.91,93.37,155200,12.0603225502116,12.0719165368546,11.9688588778056,12.0281170317588,1204762.47127777,0.0,1.0
2004-02-03,94.2,94.39,93.6,93.9,48200,12.1350393530222,12.1595155470463,12.0577461087354,12.0963927308788,374159.478837554,0.0,1.0
2004-02-04,93.52,94.22,93.25,93.81,85000,12.0474403428305,12.1376157944984,12.0126583829015,12.0847987442358,659824.807078677,0.0,1.0
2004-02-05,93.71,94.92,93.7,94.77,62880,12.0719165368546,12.2277912461663,12.0706283161165,12.2084679350946,488115.104342439,0.0,1.0
2004-02-06,95.27,95.4,94.35,94.35,48680,12.2728789720002,12.2896258415957,12.1543626640939,12.1543626640939,377885.548336354,0.0,1.0
2004-02-09,96.22,96.32,95.69,95.84,50000,12.3952599421209,12.4081421495021,12.326984243001,12.3463075540727,388132.239458046,0.0,1.0
2004-02-10,96.35,96.57,95.34,95.58,33000,12.4120068117164,12.4403476679549,12.281896517167,12.3128138148817,256167.27804231,0.0,1.0
2004-02-11,98.05,98.05,95.9,96.16,29000,12.6310043371956,12.6310043371956,12.3540368785013,12.3875306176923,225116.698885666,0.0,1.0
2004-02-12,96.79,97.99,96.33,96.34,91680,12.4686885241934,12.6232750127669,12.4094303702402,12.4107185909783,711679.27427027,0.0,1.0
2004-02-13,95.35,96.75,94.6,96.75,56080,12.2831847379051,12.4635356412409,12.1865681825467,12.4635356412409,435329.119776145,0.0,1.0
2004-02-17,96.86,96.99,96.24,96.73,41280,12.4777060693602,12.4944529389556,12.3978363835972,12.4609591997647,320441.976896561,0.0,1.0
2004-02-18,96.2,97.09,96.01,96.9,32880,12.3926835006447,12.5073351463368,12.3682073066206,12.4828589523126,255235.760667611,0.0,1.0
2004-02-19,97.02,97.4,96.72,96.93,47480,12.49831760117,12.5472699892183,12.4596709790266,12.486723614527,368570.374589359,0.0,1.0
2004-02-20,96.42,97.65,95.69,97.65,52800,12.4210243568832,12.5794755076711,12.326984243001,12.5794755076711,409867.644867696,0.0,1.0
2004-02-23,97.9,98.1,97.39,97.65,44080,12.6116810261239,12.6374454408861,12.5459817684801,12.5794755076711,342177.382306212,0.0,1.0
2004-02-24,98.68,98.81,97.81,97.82,138080,12.7121622436967,12.7289091132921,12.6000870394809,12.601375260219,1071865.99248734,0.0,1.0
2004-02-25,98.1,98.53,97.47,98.25,253480,12.6374454408861,12.692838932625,12.556287534385,12.6567687519578,1967675.20115651,0.0,1.0
2004-02-26,98.98,99.16,97.53,98.0,83880,12.7508088658401,12.7739968391261,12.5640168588137,12.624563233505,651130.644914815,0.0,1.0
2004-02-27,98.82,99.12,98.13,98.15,90480,12.7301973340303,12.7688439561736,12.6413101031005,12.6438865445767,702364.100523276,0.0,1.0
2004-03-01,101.34,101.41,100.33,100.45,138600,13.0548289600347,13.0638465052015,12.9247186654853,12.9401773143426,1075902.5677777,0.0,1.0
2004-03-02,99.55,100.7,99.24,100.61,247080,12.8242374479125,12.9723828327955,12.784302605031,12.9607888461524,1917994.27450587,0.0,1.0
2004-03-03,99.0,99.65,97.91,98.84,59200,12.7533853073163,12.8371196552936,12.612969246862,12.7327737755065,459548.571518325,0.0,1.0
2004-03-04,98.73,98.96,97.88,97.95,92680,12.7186033473872,12.7482324243638,12.6091045846477,12.6181221298145,719441.919059435,0.0,1.0
2004-03-05,99.8,100.18,98.98,98.99,80480,12.8564429663653,12.9053953544136,12.7508088658401,12.7520970865782,624737.65263167,0.0,1.0
2004-03-08,100.71,101.24,100.35,100.35,42080,12.9736710535336,13.0419467526535,12.9272951069615,12.9272951069615,326652.09272789,0.0,1.0
2004-03-09,100.9,101.5,100.5,101.08,62280,12.9981472475577,13.0754404918445,12.9466184180332,13.0213352208437,483457.517468941,0.0,1.0
2004-03-10,101.12,101.87,101.11,101.32,108800,13.0264881037962,13.1231046591547,13.0251998830581,13.0522525185584,844575.753060706,0.0,1.0
2004-03-11,99.11,100.39,99.1,99.8,158800,12.7675557354355,12.932447989914,12.7662675146974,12.8564429663653,1232707.99251875,0.0,1.0
2004-03-12,98.52,98.95,97.09,97.4,113800,12.6915507118869,12.7469442036257,12.5073351463368,12.5472699892183,883388.977006509,0.0,1.0
2004-03-15,98.6,99.23,97.9,98.8,66680,12.7018564777918,12.7830143842929,12.6116810261239,12.727620892554,517613.154541248,0.0,1.0
2004-03-16,98.1,98.78,97.6,98.5,62880,12.6374454408861,12.7250444510778,12.5730344039805,12.6889742704107,488115.104342439,0.0,1.0
2004-03-17,98.5,98.61,97.03,97.2,85400,12.6889742704107,12.7031446985299,12.4996058219081,12.521505574456,662929.864994338,0.0,1.0
2004-03-18,99.9,101.18,99.1,99.1,55200,12.8693251737464,13.0342174282249,12.7662675146974,12.7662675146974,428497.992361683,0.0,1.0
2004-03-19,99.7,101.2,99.7,100.95,89400,12.8435607589842,13.0367938697011,12.8435607589842,13.0045883512483,693980.444150984,0.0,1.0
2004-03-22,98.64,100.18,98.53,100.12,45800,12.7070093607442,12.9053953544136,12.692838932625,12.8976660299849,355529.13134357,0.0,1.0
2004-03-23,98.29,98.39,97.36,97.85,55880,12.6619216349103,12.6748038422914,12.5421171062658,12.6052399224333,433776.590818311,0.0,1.0
2004-03-24,96.24,97.52,96.21,97.39,108480,12.3978363835972,12.5627286380756,12.3939717213828,12.5459817684801,842091.706728172,0.0,1.0
2004-03-25,96.0,96.36,95.3,95.6,79680,12.3669190858825,12.4132950324545,12.2767436342146,12.315390256358,618527.536800339,0.0,1.0
2004-03-26,97.55,97.72,96.67,96.67,51480,12.5665933002899,12.5884930528379,12.453229875336,12.453229875336,399620.953746004,0.0,1.0
2004-03-29,98.62,98.89,98.085,98.14,65200,12.704432919268,12.739214879197,12.635513109779,12.6425983238386,506124.440253291,0.0,1.0
2004-03-30,99.7,99.88,99.13,99.13,42200,12.8435607589842,12.8667487322702,12.7701321769118,12.7701321769118,327583.61010259,0.0,1.0
2004-03-31,100.95,101.2,100.4,100.78,95400,13.0045883512483,13.0367938697011,12.9337362106521,12.9826885987004,740556.312885949,0.0,1.0
2004-04-01,101.35,101.7,100.45,100.51,161680,13.0561171807728,13.1012049066067,12.9401773143426,12.9479066387713,1255064.40951153,0.0,1.0
2004-04-02,101.67,101.94,101.07,101.11,49400,13.0973402443924,13.1321222043214,13.0200470001056,13.0251998830581,383474.652584548,0.0,1.0
2004-04-05,101.9,101.9,100.88,100.93,45600,13.126969321369,13.126969321369,12.9955708060815,13.0020119097721,353976.602385737,0.0,1.0
2004-04-06,102.09,102.84,101.73,102.5,117480,13.1514455153931,13.2480620707516,13.1050695688211,13.2042625656558,911955.509830625,0.0,1.0
2004-04-07,101.16,101.76,100.43,101.64,218880,13.0316409867486,13.1089342310354,12.9376008728664,13.0934755821781,1699087.69145154,0.0,1.0
2004-04-08,101.64,102.1,101.4,101.64,56080,13.0934755821781,13.1527337361312,13.0625582844634,13.0934755821781,435329.119776142,0.0,1.0
2004-04-12,102.81,103.1,102.5,102.75,75200,13.2441974085373,13.2815558099425,13.2042625656558,13.2364680841086,583750.888144898,0.0,1.0
2004-04-13,102.22,102.98,102.22,102.64,56200,13.1681923849886,13.2660971610852,13.1681923849886,13.2222976559893,436260.637150843,0.0,1.0
2004-04-14,101.85,102.3,101.1,101.1,51480,13.1205282176784,13.1784981508935,13.02391166232,13.02391166232,399620.953746004,0.0,1.0
2004-04-15,103.28,103.46,102.65,103.01,75480,13.3047437832286,13.3279317565146,13.2235858767274,13.2699618232995,585924.428685863,0.0,1.0
2004-04-16,104.1,104.76,103.5,103.5,158480,13.4103778837538,13.4954004524692,13.333084639467,13.333084639467,1230223.94618622,0.0,1.0
2004-04-19,104.71,104.95,103.95,104.15,251600,13.4889593487787,13.5198766464934,13.3910545726821,13.4168189874444,1953081.42895288,0.0,1.0
2004-04-20,102.44,104.0,102.3,103.29,225000,13.1965332412271,13.3974956763727,13.1784981508935,13.3060320039667,1746595.0775612,0.0,1.0
2004-04-21,102.75,102.98,102.24,102.3,211680,13.2364680841086,13.2660971610852,13.1707688264648,13.1784981508935,1643196.64896958,0.0,1.0
2004-04-22,103.6,103.61,102.01,102.01,121000,13.3459668468482,13.3472550675863,13.1411397494882,13.1411397494882,939280.019488466,0.0,1.0
2004-04-23,102.97,102.98,102.25,102.65,38480,13.2648089403471,13.2660971610852,13.1720570472029,13.2235858767274,298706.57148691,0.0,1.0
2004-04-26,102.76,103.58,102.5,103.35,47680,13.2377563048467,13.3433904053719,13.2042625656558,13.3137613283953,370122.903547191,0.0,1.0
2004-04-27,103.79,103.97,102.75,102.78,72000,13.3704430408723,13.3936310141583,13.2364680841086,13.2403327463229,558910.424819585,0.0,1.0
2004-04-28,101.82,103.0,101.82,103.0,49000,13.1166635554641,13.2686736025614,13.1166635554641,13.2686736025614,380369.594668884,0.0,1.0
2004-04-29,100.73,102.0,100.5,101.4,75680,12.9762474950098,13.1398515287501,12.9466184180332,13.0625582844634,587476.957643697,0.0,1.0
2004-04-30,101.88,102.05,101.25,101.4,108080,13.1243928798928,13.1462926324407,13.0432349733917,13.0625582844634,838986.648812508,0.0,1.0
2004-05-03,102.8,102.84,101.6,101.76,81800,13.2429091877991,13.2480620707516,13.0883226992256,13.1089342310354,634984.343753363,0.0,1.0
2004-05-04,104.1,104.53,103.49,103.49,86280,13.4103778837538,13.4657713754926,13.3317964187289,13.3317964187289,669760.992408802,0.0,1.0
2004-05-05,106.15,106.61,105.21,105.31,116000,13.6744631350669,13.7337212890201,13.5533703856843,13.5662525930654,900466.795542665,0.0,1.0
2004-05-06,103.4,104.7,103.39,104.51,139880,13.3202024320859,13.4876711280406,13.3189142113478,13.4631949340164,1085838.75310783,0.0,1.0
2004-05-07,100.91,102.01,100.6,101.73,111000,12.9994354682958,13.1411397494882,12.9595006254143,13.1050695688211,861653.571596862,0.0,1.0
2004-05-10,97.77,98.62,97.32,98.33,56000,12.5949341565284,12.704432919268,12.5369642233133,12.6670745178627,434708.108193011,0.0,1.0
2004-05-11,99.0,99.0,97.45,97.47,126800,12.7533853073163,12.7533853073163,12.5537110929088,12.556287534385,984303.359265602,0.0,1.0
2004-05-12,99.1,99.58,98.05,99.05,50000,12.7662675146974,12.8281021101268,12.6310043371956,12.7598264110069,388132.239458046,0.0,1.0
2004-05-13,98.25,98.74,97.95,98.18,44280,12.6567687519578,12.7198915681254,12.6181221298145,12.647751206791,343729.911264046,0.0,1.0
2004-05-14,98.8,99.58,98.22,98.58,64880,12.727620892554,12.8281021101268,12.6529040897435,12.6992800363156,503640.393920761,0.0,1.0
2004-05-17,98.6,99.71,98.32,99.48,41600,12.7018564777918,12.8448489797223,12.6657862971246,12.8152199027457,322926.023229093,0.0,1.0
2004-05-18,97.31,97.94,97.31,97.75,38480,12.5356760025752,12.6168339090763,12.5356760025752,12.5923577150522,298706.571486912,0.0,1.0
2004-05-19,98.04,99.01,97.84,98.48,50280,12.6297161164575,12.7546735280544,12.6039517016952,12.6863978289344,390305.779999009,0.0,1.0
2004-05-20,97.67,98.86,97.54,97.54,202080,12.5820519491473,12.7353502169827,12.5653050795518,12.5653050795518,1568675.25899363,0.0,1.0
2004-05-21,98.18,99.22,97.95,99.15,50880,12.647751206791,12.7817261635548,12.6181221298145,12.772708618388,394963.366872508,0.0,1.0
2004-05-24,99.1,99.35,98.15,98.18,158080,12.7662675146974,12.7984730331502,12.6438865445767,12.647751206791,1227118.88827056,0.0,1.0
2004-05-25,101.3,101.79,100.6,101.19,47200,13.0496760770822,13.1127988932498,12.9595006254143,13.035505648963,366396.834048395,0.0,1.0
2004-05-26,101.22,101.9,101.13,101.77,31480,13.0393703111773,13.126969321369,13.0277763245343,13.1102224517735,244368.057962786,0.0,1.0
2004-05-27,102.21,103.63,102.1,103.5,85880,13.1669041642505,13.3498315090625,13.1527337361312,13.333084639467,666655.934493137,0.0,1.0
2004-05-28,101.53,102.25,101.5,102.25,44880,13.0793051540588,13.1720570472029,13.0754404918445,13.1720570472029,348387.498137542,0.0,1.0
2004-06-01,103.17,103.17,102.22,102.5,33200,13.2905733551093,13.2905733551093,13.1681923849886,13.2042625656558,257719.807000142,0.0,1.0
2004-06-02,103.17,103.97,102.71,103.8,39000,13.2905733551093,13.3936310141583,13.2313152011561,13.3717312616104,302743.146777275,0.0,1.0
2004-06-03,102.51,102.91,102.38,102.91,30600,13.2055507863939,13.2570796159184,13.1888039167984,13.2570796159184,237536.930548323,0.0,1.0
2004-06-04,103.26,103.88,102.63,102.73,47080,13.3021673417523,13.3820370275153,13.2210094352512,13.2338916426323,365465.316673696,0.0,1.0
2004-06-07,105.51,105.65,104.8,104.8,38280,13.5920170078277,13.6100520981613,13.5005533354217,13.5005533354217,297154.042529079,0.0,1.0
2004-06-08,104.8,105.83,104.4,105.51,62400,13.5005533354217,13.6332400714473,13.4490245058972,13.5920170078277,484389.03484364,0.0,1.0
2004-06-09,103.08,103.8,102.65,103.8,83000,13.2789793684663,13.3717312616104,13.2235858767274,13.3717312616104,644299.517500354,0.0,1.0
2004-06-10,104.32,104.69,103.49,103.65,46280,13.4387187399923,13.4863829073024,13.3317964187289,13.3524079505387,359255.200842366,0.0,1.0
2004-06-14,103.31,104.29,103.05,103.56,345600,13.3086084454429,13.4348540777779,13.275114706252,13.3408139638957,2682770.03913401,0.0,1.0
2004-06-15,106.29,106.78,105.38,105.4,71600,13.6924982254005,13.755621041568,13.5752701382322,13.5778465797085,555805.36690392,0.0,1.0
2004-06-16,106.01,107.05,105.7,107.0,70880,13.6564280447333,13.7904030014971,13.6164932018518,13.7839618978065,550216.262655726,0.0,1.0
2004-06-17,107.63,107.82,106.34,106.74,37600,13.8651198043076,13.8895959983317,13.6989393290911,13.7504681586156,291875.44407245,0.0,1.0
2004-06-18,108.41,108.96,107.61,107.69,56400,13.9656010218804,14.0364531624766,13.8625433628314,13.8728491287363,437813.166108675,0.0,1.0
2004-06-21,103.95,104.39,103.38,103.68,59080,13.8156456868604,13.8741246104026,13.7398888995443,13.7797608928685,444522.546336061,3.29595,1.0
2004-06-22,103.3,103.37,102.5,102.5,64000,13.7292563679911,13.7385598331001,13.6229310524597,13.6229310524597,481541.011603046,0.0,1.0
2004-06-23,103.35,103.35,102.01,102.6,94200,13.7359017002118,13.7359017002118,13.5578067966968,13.6362217169012,708768.176453234,0.0,1.0
2004-06-24,103.14,103.55,102.76,102.77,59080,13.7079913048848,13.7624830290947,13.6574867800074,13.6588158464516,444522.546336063,0.0,1.0
2004-06-25,102.44,103.0,102.1,102.14,61000,13.6149566537949,13.6893843746669,13.569768394694,13.5750846604706,458968.776684152,0.0,1.0
2004-06-28,101.81,102.55,101.5,102.3,67400,13.5312254678139,13.6295763846804,13.4900244080455,13.5963497235769,507122.877844457,0.0,1.0
2004-06-29,100.51,100.76,100.2,100.32,42000,13.3584468300754,13.391673491179,13.317245770307,13.3331945676367,316011.288864498,0.0,1.0
2004-06-30,100.34,100.55,99.11,99.76,85800,13.335852700525,13.363763095852,13.1723775278955,13.2587668467647,645565.918680331,0.0,1.0
2004-07-01,99.63,100.49,98.89,100.33,74200,13.2414889829909,13.3557886971871,13.1431380661243,13.3345236340808,558286.610327279,0.0,1.0
2004-07-02,101.0,101.0,100.06,100.16,65600,13.4235710858384,13.4235710858384,13.298638840089,13.3119295045304,493579.53689312,0.0,1.0
2004-07-06,102.64,102.97,102.13,102.51,63280,13.6415379826777,13.6853971753344,13.5737555940265,13.6242601189039,476123.675222512,0.0,1.0
2004-07-07,103.05,103.32,102.37,102.67,53200,13.6960297068876,13.7319145008794,13.6056531886859,13.6455251820102,400280.96589503,0.0,1.0
2004-07-08,103.8,104.3,102.91,102.91,98800,13.7957096901982,13.8621630124054,13.6774227766696,13.6774227766696,743378.936662204,0.0,1.0
2004-07-09,105.2,105.44,104.24,104.45,75200,13.9817789923782,14.0136765870376,13.8541886137405,13.8820990090675,565810.688633578,0.0,1.0
2004-07-12,103.79,104.36,103.57,104.36,42000,13.7943806237541,13.8701374110702,13.765141161983,13.8701374110702,316011.288864499,0.0,1.0
2004-07-13,102.76,102.94,102.39,102.8,36600,13.6574867800074,13.681409976002,13.6083113215742,13.662803045784,275381.266010492,0.0,1.0
2004-07-14,103.78,103.84,102.57,102.58,23680,13.79305155731,13.8010259559748,13.6322345175687,13.6335635840129,178170.174293126,0.0,1.0
2004-07-15,102.75,104.36,102.72,104.35,56800,13.6561577135633,13.8701374110702,13.6521705142309,13.8688083446261,427367.647797703,0.0,1.0
2004-07-16,104.29,104.55,103.84,104.37,67200,13.8608339459612,13.8953896735089,13.8010259559748,13.8714664775144,505618.062183199,0.0,1.0
2004-07-19,103.88,104.4,103.47,103.63,64000,13.8063422217514,13.8754536768468,13.7518504975415,13.7731155606478,481541.011603045,0.0,1.0
2004-07-20,103.09,103.71,103.0,103.22,81600,13.7013459726641,13.783748092201,13.6893843746669,13.718623836438,613964.789793884,0.0,1.0
2004-07-21,101.67,102.38,101.51,102.31,68400,13.5126185375959,13.60698225513,13.4913534744896,13.597678790021,514646.956150755,0.0,1.0
2004-07-22,101.41,101.59,100.872,101.0,34800,13.4780628100482,13.5019860060428,13.4065590353533,13.4235710858384,261837.925059156,0.0,1.0
2004-07-23,100.28,100.88,99.636,100.61,63200,13.3278783018601,13.4076222885087,13.2422864228573,13.3717374945168,475521.748958008,0.0,1.0
2004-07-26,99.02,99.76,98.68,99.67,43600,13.1604159298982,13.2587668467647,13.1152276707973,13.2468052487674,328049.814154574,0.0,1.0
2004-07-27,99.15,99.45,97.95,99.0,35000,13.177693793672,13.2175657869963,13.0182058203749,13.1577577970099,263342.740720416,0.0,1.0
2004-07-28,99.53,99.55,98.39,98.96,72280,13.2281983185494,13.2308564514377,13.0766847439172,13.1524415312333,543840.379979191,0.0,1.0
2004-07-29,101.53,101.98,100.49,100.7,67400,13.4940116073779,13.5538195973643,13.3557886971871,13.3836990925141,507122.877844458,0.0,1.0
2004-07-30,102.72,103.6,102.5,102.6,48600,13.6521705142309,13.7691283613154,13.6229310524597,13.6362217169012,365670.205686062,0.0,1.0
2004-08-02,102.3,102.62,101.73,102.18,42800,13.5963497235769,13.6388798497894,13.5205929362608,13.5804009262472,322030.551509536,0.0,1.0
2004-08-03,102.94,103.5,102.82,103.2,37600,13.681409976002,13.755837696874,13.6654611786723,13.7159657035497,282905.344316789,0.0,1.0
2004-08-04,101.7,102.36,101.4,101.73,60000,13.5166057369283,13.6043241222417,13.4767337436041,13.5205929362608,451444.698377856,0.0,1.0
2004-08-05,100.95,101.74,100.95,101.73,45480,13.4169257536177,13.5219220027049,13.4169257536177,13.5205929362608,342195.081370413,0.0,1.0
2004-08-06,100.73,102.45,100.7,102.22,52800,13.3876862918465,13.616285720239,13.3836990925141,13.5857171920237,397271.334572513,0.0,1.0
2004-08-09,101.4,101.94,101.1,101.45,41880,13.4767337436041,13.5485033315878,13.4368617502798,13.4833790758248,315108.399467742,0.0,1.0
2004-08-10,102.36,103.45,102.36,102.84,74880,13.6043241222417,13.7491923646533,13.6043241222417,13.6681193115606,563402.983575565,0.0,1.0
2004-08-11,101.8,101.84,100.89,101.78,44880,13.5298964013698,13.5352126671463,13.4089513549528,13.5272382684815,337680.634386635,0.0,1.0
2004-08-12,101.48,102.5,101.48,102.25,44400,13.4873662751572,13.6229310524597,13.4873662751572,13.5897043913562,334069.076799613,0.0,1.0
2004-08-13,102.93,103.27,102.6,102.81,70880,13.6800809095579,13.7252691686587,13.6362217169012,13.6641321122281,533306.670350371,0.0,1.0
2004-08-16,103.55,104.2,102.8,103.16,71400,13.7624830290947,13.8488723479639,13.662803045784,13.7106494377731,537219.191069647,0.0,1.0
2004-08-17,102.03,102.96,101.76,102.96,66880,13.560464929585,13.6840681088903,13.5245801355932,13.6840681088903,503210.357125184,0.0,1.0
2004-08-18,102.6,102.83,101.77,101.8,115680,13.6362217169012,13.6667902451164,13.5259092020373,13.5298964013698,870385.378472502,0.0,1.0
2004-08-19,102.43,103.06,102.19,102.84,96680,13.6136275873507,13.6973587733317,13.5817299926913,13.6681193115606,727427.890652852,0.0,1.0
2004-08-20,102.65,102.95,102.17,102.38,63800,13.6428670491219,13.6827390424461,13.579071859803,13.60698225513,480036.195941785,0.0,1.0
2004-08-23,101.0,102.06,100.96,101.82,67880,13.4235710858384,13.5644521289175,13.4182548200618,13.532554534258,510734.435431479,0.0,1.0
2004-08-24,100.67,100.79,100.23,100.6,56680,13.3797118931817,13.3956606905114,13.3212329696394,13.3704084280727,426464.758400946,0.0,1.0
2004-08-25,101.15,101.3,100.31,100.48,30800,13.4435070825005,13.4634430791626,13.3318655011925,13.354459630743,231741.611833966,0.0,1.0
2004-08-26,101.57,101.57,100.36,100.51,69800,13.4993278731545,13.4993278731545,13.3385108334133,13.3584468300754,525180.665779571,0.0,1.0
2004-08-27,102.06,102.19,101.34,101.87,39600,13.5644521289175,13.5817299926913,13.4687593449392,13.5391998664788,297953.500929384,0.0,1.0
2004-08-30,101.87,102.44,101.65,102.02,26600,13.5391998664788,13.6149566537949,13.5099604047076,13.5591358631409,200140.482947515,0.0,1.0
2004-08-31,102.88,102.9,102.17,102.27,38000,13.6734355773371,13.6760937102254,13.579071859803,13.5923625242445,285914.975639309,0.0,1.0
2004-09-01,104.3,104.44,103.68,103.93,62680,13.8621630124054,13.8807699426234,13.7797608928685,13.8129875539721,471609.228238731,0.0,1.0
2004-09-02,106.05,106.15,105.2,105.2,35880,14.0947496401303,14.1080403045717,13.9817789923782,13.9817789923782,269963.929629957,0.0,1.0
2004-09-03,106.47,106.5,105.84,106.12,53600,14.1505704307843,14.1545576301167,14.0668392448033,14.1040531052393,403290.59721755,0.0,1.0
2004-09-07,106.35,106.36,105.256,106.03,48000,14.1346216334546,14.1359506998987,13.9892217644654,14.092091507242,361155.758702283,0.0,1.0
2004-09-08,106.25,106.59,104.52,104.52,46400,14.1213309690131,14.166519228114,13.8914024741765,13.8914024741765,349117.233412209,0.0,1.0
2004-09-09,107.2,107.2,105.89,106.07,45000,14.2475922812067,14.2475922812067,14.073484577024,14.0974077730186,338583.523783391,0.0,1.0
2004-09-10,107.32,108.0,107.25,107.73,48880,14.2635410785364,14.3539175967381,14.2542376134274,14.3180328027462,367776.947611825,0.0,1.0
2004-09-13,107.7,107.96,106.63,106.73,37200,14.3140456034138,14.3486013309615,14.1718354938905,14.185126158332,279895.71299427,0.0,1.0
2004-09-14,107.4,107.7,107.11,107.17,28080,14.2741736100895,14.3140456034138,14.2356306832094,14.2436050818742,211276.118840836,0.0,1.0
2004-09-15,106.39,106.96,106.03,106.96,55680,14.1399378992311,14.2156946865472,14.092091507242,14.2156946865472,418940.68009465,0.0,1.0
2004-09-16,106.51,106.83,105.48,105.73,56600,14.1558866965608,14.1984168227734,14.0189928528142,14.0522195139177,425862.832136445,0.0,1.0
2004-09-17,107.59,107.65,107.08,107.33,30880,14.2994258725282,14.3074002711931,14.231643483877,14.2648701449805,232343.53809847,0.0,1.0
2004-09-20,107.15,107.32,106.97,107.15,39880,14.240946948986,14.2635410785364,14.2170237529914,14.240946948986,300060.242855147,0.0,1.0
2004-09-21,110.66,110.85,109.43,109.78,135400,14.7074492708799,14.7327015333186,14.5439740982504,14.5904914237954,1018760.2026727,0.0,1.0
2004-09-22,110.0,110.28,109.58,110.1,56600,14.6197308855665,14.6569447460025,14.5639100949126,14.633021550008,425862.832136445,0.0,1.0
2004-09-23,110.19,111.09,110.0,110.87,114600,14.6449831480052,14.7645991279781,14.6197308855665,14.7353596662069,862259.373901706,0.0,1.0
2004-09-24,111.0,111.6,110.74,111.4,71080,14.7526375299808,14.8323815166293,14.7180818024331,14.8058001877465,534811.486011632,0.0,1.0
2004-09-27,113.16,113.19,112.51,112.54,70200,15.0397158819155,15.043703081248,14.9533265630463,14.9573137623787,528190.297102092,0.0,1.0
2004-09-28,114.51,115.21,114.14,114.39,185600,15.2191398518748,15.3121745029647,15.1699643934415,15.2031910545451,1396468.93364883,0.0,1.0
2004-09-29,113.25,113.93,112.64,113.4,52880,15.0516774799128,15.1420539981145,14.9706044268201,15.071613476575,397873.260837017,0.0,1.0
2004-09-30,112.3,112.58,111.96,112.42,149080,14.9254161677193,14.9626300281553,14.8802279086185,14.941364965049,1121689.59390284,0.0,1.0
2004-10-01,114.8,115.04,114.21,114.21,161080,15.2576827787549,15.2895803734143,15.1792678585505,15.1792678585505,1211978.53357841,0.0,1.0
2004-10-04,113.61,114.31,113.3,114.31,75680,15.099523871902,15.1925585229919,15.0583228121335,15.1925585229919,569422.246220599,0.0,1.0
2004-10-05,114.89,115.27,114.18,114.2,50880,15.2696443767522,15.3201489016296,15.1752806592181,15.1779387921064,382825.104224421,0.0,1.0
2004-10-06,115.1,115.38,114.14,114.61,86800,15.2975547720792,15.3347686325152,15.1699643934415,15.2324305163162,653089.996986629,0.0,1.0
2004-10-07,115.0,115.5,114.36,114.84,87200,15.2842641076377,15.3507174298449,15.1992038552126,15.2629990445315,656099.628309152,0.0,1.0
2004-10-08,115.36,116.04,114.95,115.57,94680,15.3321104996269,15.4224870178286,15.277618775417,15.3600208949539,712379.734040254,0.0,1.0
2004-10-11,115.01,115.38,114.53,115.35,41000,15.2855931740819,15.3347686325152,15.2217979847631,15.3307814331827,308487.210558201,0.0,1.0
2004-10-12,112.97,113.37,112.66,113.3,62080,15.0144636194768,15.0676262772425,14.9732625597084,15.0583228121335,467094.781254955,0.0,1.0
2004-10-13,110.61,110.95,109.8,110.54,86000,14.7008039386592,14.7459921977601,14.5931495566837,14.6915004735502,647070.734341594,0.0,1.0
2004-10-14,111.45,111.81,111.11,111.11,70080,14.8124455199672,14.8602919119563,14.7672572608663,14.7672572608663,527287.407705334,0.0,1.0
2004-10-15,113.0,113.16,111.89,112.43,58400,15.0184508188093,15.0397158819155,14.8709244435095,14.9426940314931,439406.173087778,0.0,1.0
2004-10-18,111.8,112.89,111.71,112.75,50680,14.8589628455122,15.0038310879237,14.8470012475149,14.9852241577057,381320.288563161,0.0,1.0
2004-10-19,112.21,112.95,112.05,112.63,108000,14.913454569722,15.0118054865886,14.8921895066157,14.969275360376,812600.45708014,0.0,1.0
2004-10-20,113.12,113.22,112.16,112.27,20880,15.034399616139,15.0476902805804,14.9068092375013,14.9214289683869,157102.755035493,0.0,1.0
2004-10-21,113.81,114.25,113.34,113.48,29680,15.1261052007848,15.1845841243271,15.0636390779101,15.0822460081281,223314.644130912,0.0,1.0
2004-10-22,114.15,114.52,114.06,114.22,56280,15.1712934598856,15.2204689183189,15.1593318618884,15.1805969249946,423455.127078429,0.0,1.0
2004-10-25,113.3,113.75,112.78,113.37,21000,15.0583228121335,15.1181308021199,14.9892113570381,15.0676262772425,158005.64443225,0.0,1.0
2004-10-26,113.34,113.34,112.32,112.77,74800,15.0636390779101,15.0636390779101,14.9280743006076,14.987882290594,562801.05731106,0.0,1.0
2004-10-27,114.24,115.45,113.74,115.08,140280,15.1832550578829,15.3440720976242,15.1168017356758,15.2948966391909,1055477.70480743,0.0,1.0
2004-10-28,113.85,115.16,113.54,113.65,61880,15.1314214665614,15.305529170744,15.090220406793,15.1048401376785,465589.965593694,0.0,1.0
2004-10-29,114.43,114.51,113.62,113.62,36880,15.2085073203216,15.2191398518748,15.1008529383461,15.1008529383461,277488.007936256,0.0,1.0
2004-11-01,114.52,115.13,113.85,114.75,69800,15.2204689183189,15.3015419714116,15.1314214665614,15.2510374465342,525180.665779572,0.0,1.0
2004-11-02,113.78,114.76,113.48,114.41,32400,15.1221180014524,15.2523665129783,15.0822460081281,15.2058491874333,243780.137124041,0.0,1.0
2004-11-03,117.2,117.2,116.15,116.81,84080,15.5766587253491,15.5766587253491,15.4371067487141,15.5248251340275,632624.5039935,0.0,1.0
2004-11-04,119.59,119.6,118.2,118.54,84480,15.8943056054991,15.8956346719433,15.7095653697633,15.7547536288642,635634.135316021,0.0,1.0
2004-11-05,119.65,119.71,118.43,118.44,94200,15.902280004164,15.9102544028288,15.7401338979786,15.7414629644227,708768.176453231,0.0,1.0
2004-11-08,118.58,119.11,118.27,118.6,97880,15.7600698946407,15.8305104161803,15.7188688348723,15.762728027529,736456.784620409,0.0,1.0
2004-11-09,118.2,118.9,117.79,118.58,37800,15.7095653697633,15.8026000208533,15.6550736455535,15.7600698946407,284410.159978049,0.0,1.0
2004-11-10,118.47,118.64,117.29,117.7,133080,15.7454501637552,15.7680442933056,15.5886203233464,15.6431120475562,1001304.34100208,0.0,1.0
2004-11-11,120.3,120.35,119.14,119.47,47080,15.9886693230332,15.9953146552539,15.8344976155127,15.8783568081694,354233.606660491,0.0,1.0
2004-11-12,120.3,120.62,118.6,118.75,88880,15.9886693230332,16.0311994492458,15.762728027529,15.7826640241912,668740.07986373,0.0,1.0
2004-11-15,118.78,119.95,118.57,119.95,51400,15.7866512235236,15.9421519974882,15.7587408281966,15.9421519974882,386737.624943695,0.0,1.0
2004-11-16,117.46,118.12,117.44,117.84,59880,15.6112144528968,15.6989328382102,15.6085563200085,15.6617189777742,450541.808981099,0.0,1.0
2004-11-17,119.6,119.73,118.62,118.8,105800,15.8956346719433,15.9129125357171,15.7653861604173,15.7893093564119,796047.484806282,0.0,1.0
2004-11-18,118.8,119.69,118.55,119.37,43280,15.7893093564119,15.9075962699405,15.7560826953083,15.865066143728,325642.109096559,0.0,1.0
2004-11-19,120.0,120.67,119.75,120.44,74680,15.948797329709,16.0378447814665,15.9155706686054,16.0072762532512,561898.167914302,0.0,1.0
2004-11-22,120.49,120.55,119.48,119.5,93480,16.0139215854719,16.0218959841368,15.8796858746135,15.8823440075018,703350.8400727,0.0,1.0
2004-11-23,120.05,120.21,119.53,119.75,75280,15.9554426619297,15.9767077250359,15.8863312068343,15.9155706686054,566412.614898081,0.0,1.0
2004-11-24,121.55,121.58,120.55,121.22,49280,16.154802628551,16.1587898278835,16.0218959841368,16.1109434358943,370786.578934346,0.0,1.0
2004-11-26,123.77,124.46,122.84,123.22,26400,16.4498553791506,16.5415609637965,16.3262521998454,16.3767567247228,198635.667286257,0.0,1.0
2004-11-29,123.0,123.83,122.61,123.72,40600,16.3475172629517,16.4578297778155,16.2956836716301,16.4432100469299,305477.579235682,0.0,1.0
2004-11-30,123.25,123.9,122.43,123.48,41400,16.3807439240552,16.4671332429245,16.2717604756356,16.4113124522705,311496.841880721,0.0,1.0
2004-12-01,122.66,123.97,122.56,123.8,55600,16.3023290038508,16.4764367080335,16.2890383394094,16.4538425784831,418338.753830147,0.0,1.0
2004-12-02,120.57,121.92,120.35,121.92,90880,16.0245541170251,16.2039780869843,15.9953146552539,16.2039780869843,683788.236476323,0.0,1.0
2004-12-03,121.27,121.36,120.34,120.34,126800,16.117588768115,16.1295503661123,15.9939855888098,15.9939855888098,954053.129238536,0.0,1.0
2004-12-06,122.2,122.91,121.34,121.47,47400,16.2411919474203,16.3355556649544,16.126892233224,16.1441700969979,356641.311718505,0.0,1.0
2004-12-07,120.03,122.3,119.9,122.05,119080,15.9527845290414,16.2544826118617,15.9355066652675,16.2212559507581,895967.244713916,0.0,1.0
2004-12-08,120.19,120.24,118.44,118.65,81280,15.9740495921477,15.9806949243684,15.7414629644227,15.7693733597497,611557.084735866,0.0,1.0
2004-12-09,120.95,120.95,119.11,119.54,69880,16.0750586419025,16.0750586419025,15.8305104161803,15.8876602732784,525782.592044075,0.0,1.0
2004-12-10,120.1,120.49,119.44,119.44,36880,15.9620879941504,16.0139215854719,15.874369608837,15.874369608837,277488.007936255,0.0,1.0
2004-12-13,120.89,120.94,120.09,120.22,46400,16.0670842432376,16.0737295754583,15.9607589277062,15.9780367914801,349117.233412209,0.0,1.0
2004-12-14,121.5,121.6,120.55,121.0,40680,16.1481572963303,16.1614479607717,16.0218959841368,16.0817039741232,306079.505500186,0.0,1.0
2004-12-15,121.6,121.88,120.89,120.94,69800,16.1614479607717,16.1986618212077,16.0670842432376,16.0737295754583,525180.665779573,0.0,1.0
2004-12-16,120.49,121.11,119.96,120.88,46680,16.0139215854719,16.0963237050088,15.9434810639324,16.0657551767935,351223.975337972,0.0,1.0
2004-12-17,119.9,120.45,119.55,119.7,48600,15.9355066652675,16.0086053196954,15.8889893397225,15.9089253363847,365670.205686063,0.0,1.0
2004-12-20,122.96,123.21,122.42,122.7,68680,16.3422009971751,16.3754276582787,16.2704314091914,16.3076452696274,516753.698076518,0.0,1.0
2004-12-21,123.6,123.78,122.68,123.68,43080,16.4272612496002,16.4511844455948,16.3049871367391,16.4378937811534,324137.2934353,0.0,1.0
2004-12-22,124.49,124.6,123.85,124.12,102880,16.5455481631289,16.5601678940145,16.4604879107038,16.4963727046956,774077.176151895,0.0,1.0
2004-12-23,125.5,126.02,125.14,125.2,45400,16.6797838739873,16.7488953290827,16.6319374819982,16.639911880663,341593.15510591,0.0,1.0
2004-12-27,126.24,126.97,125.93,126.06,60080,16.7781347908538,16.8751566412762,16.7369337310854,16.7542115948593,452046.624642359,0.0,1.0
2004-12-28,126.1,126.31,125.65,125.65,40880,16.7595278606358,16.7874382559628,16.6997198706494,16.6997198706494,307584.321161446,0.0,1.0
2004-12-29,125.93,126.0,125.14,125.44,42480,16.7369337310854,16.7462371961944,16.6319374819982,16.6718094753224,319622.846451522,0.0,1.0
2004-12-30,126.45,126.54,125.19,125.58,47880,16.8060451861808,16.8180067841781,16.6385828142189,16.6904164055404,360252.869305529,0.0,1.0
2004-12-31,125.84,126.65,125.64,126.65,51080,16.7249721330881,16.8326265150637,16.6983908042053,16.8326265150637,384329.919885681,0.0,1.0
2005-01-03,122.76,123.99,122.76,123.99,62800,16.3156196682923,16.4790948409218,16.3156196682923,16.4790948409218,472512.117635487,0.0,1.0
2005-01-04,121.08,122.29,121.08,121.83,76480,16.0923365056763,16.2531535454176,16.0923365056763,16.192016488987,575441.508865641,0.0,1.0
2005-01-05,120.81,121.58,120.81,121.13,55600,16.0564517116845,16.1587898278835,16.0564517116845,16.098981837897,418338.753830146,0.0,1.0
2005-01-06,120.88,121.49,119.73,120.05,103600,16.0657551767935,16.1468282298862,15.9129125357171,15.9554426619297,779494.512532429,0.0,1.0
2005-01-07,119.29,120.93,118.75,120.88,138080,15.8544336121748,16.0724005090142,15.7826640241912,16.0657551767935,1038924.73253357,0.0,1.0
2005-01-10,119.35,120.29,119.35,119.77,55080,15.8624080108397,15.9873402565891,15.8624080108397,15.9182288014937,414426.233110871,0.0,1.0
2005-01-11,118.5,119.35,118.4,119.21,54400,15.7494373630876,15.8624080108397,15.7361466986462,15.8438010806217,409309.859862588,0.0,1.0
2005-01-12,119.75,119.77,118.58,118.91,109480,15.9155706686054,15.9182288014937,15.7600698946407,15.8039290872974,823736.092973459,0.0,1.0
2005-01-13,120.01,120.86,119.66,119.76,46400,15.9501263961531,16.0630970439052,15.9036090706081,15.9168997350495,349117.233412208,0.0,1.0
2005-01-14,120.53,120.92,120.3,120.47,48080,16.0192378512485,16.0710714425701,15.9886693230332,16.0112634525836,361757.684966788,0.0,1.0
2005-01-18,121.1,121.42,120.02,120.23,80200,16.0949946385646,16.1375247647772,15.9514554625972,15.9793658579242,603431.080165067,0.0,1.0
2005-01-19,120.35,120.9,120.15,120.85,77280,15.9953146552539,16.0684133096818,15.9687333263711,16.0617679774611,581460.771510679,0.0,1.0
2005-01-20,119.05,119.7,119.01,119.43,68800,15.8225360175154,15.9089253363847,15.8172197517389,15.8730405423928,517656.587473275,0.0,1.0
2005-01-21,120.37,121.05,119.93,120.13,65680,15.9979727881422,16.0883493063439,15.9394938646,15.9660751934828,494181.463157626,0.0,1.0
2005-01-24,121.74,122.46,121.64,122.3,58280,16.1800548909897,16.275747674968,16.1667642265483,16.2544826118617,438503.283691024,0.0,1.0
2005-01-25,121.01,121.51,120.8,121.4,98800,16.0830330405673,16.1494863627745,16.0551226452403,16.1348666318889,743378.936662203,0.0,1.0
2005-01-26,122.26,122.26,121.13,121.7,79800,16.2491663460851,16.2491663460851,16.098981837897,16.1747386252132,600421.448842549,0.0,1.0
2005-01-27,121.63,121.87,120.71,121.23,56080,16.1654351601042,16.1973327547636,16.0431610472431,16.1122725023385,421950.311417168,0.0,1.0
2005-01-28,121.39,121.6,120.56,121.51,44400,16.1335375654447,16.1614479607717,16.0232250505809,16.1494863627745,334069.076799614,0.0,1.0
2005-01-31,122.2,122.29,120.86,121.35,85000,16.2411919474203,16.2531535454176,16.0630970439052,16.1282212996682,639546.656035294,0.0,1.0
2005-02-01,122.47,122.47,121.2,121.42,97800,16.2770767414121,16.2770767414121,16.108285303006,16.1375247647772,735854.858355905,0.0,1.0
2005-02-02,122.02,122.08,121.5,121.95,163400,16.2172687514257,16.2252431500906,16.1481572963303,16.2079652863167,1229434.39524903,0.0,1.0
2005-02-03,121.95,121.95,120.68,120.74,73080,16.2079652863167,16.2079652863167,16.0391738479106,16.0471482465755,549859.642624228,0.0,1.0
2005-02-04,124.2,124.2,123.34,123.34,60880,16.5070052362488,16.5070052362488,16.3927055220525,16.3927055220525,458065.887287396,0.0,1.0
2005-02-07,123.39,124.41,122.7,124.09,123400,16.3993508542732,16.5349156315758,16.3076452696274,16.4923855053632,928471.262997124,0.0,1.0
2005-02-08,122.2,122.29,121.14,121.63,80600,16.2411919474203,16.2531535454176,16.1003109043412,16.1654351601042,606440.711487585,0.0,1.0
2005-02-09,121.29,121.71,120.93,121.3,93200,16.1202469010033,16.1760676916573,16.0724005090142,16.1215759674475,701244.098146936,0.0,1.0
2005-02-10,123.03,123.25,122.03,122.21,128280,16.3515044622841,16.3807439240552,16.2185978178699,16.2425210138644,965188.765131855,0.0,1.0
2005-02-11,123.64,123.88,123.0,123.11,152080,16.4325775153768,16.4644751100362,16.3475172629517,16.3621369938372,1144261.82882174,0.0,1.0
2005-02-14,124.25,124.74,123.66,124.15,63800,16.5136505684695,16.5787748242325,16.4352356482651,16.5003599040281,480036.195941785,0.0,1.0
2005-02-15,125.8,125.84,124.77,124.93,85080,16.7196558673116,16.7249721330881,16.5827620235649,16.6040270866712,640148.582299797,0.0,1.0
2005-02-16,125.67,125.98,124.36,124.77,114400,16.7023780035377,16.7435790633061,16.528270299355,16.5827620235649,860754.558240444,0.0,1.0
2005-02-17,126.41,127.25,126.3,127.12,106080,16.8007289204042,16.9123705017122,16.7861091895187,16.8950926379384,798154.22673205,0.0,1.0
2005-02-18,127.93,128.03,127.09,127.09,79880,17.0027470199139,17.0160376843553,16.8911054386059,16.8911054386059,601023.375107051,0.0,1.0
2005-02-22,126.07,127.01,126.03,126.86,82080,16.7555406613034,16.8804729070528,16.7502243955268,16.8605369103906,617576.347380906,0.0,1.0
2005-02-23,126.29,126.44,125.23,125.3,67800,16.7847801230745,16.8047161197367,16.6438990799954,16.6532025451044,510132.509166977,0.0,1.0
2005-02-24,126.7,126.82,125.65,126.82,103280,16.8392718472844,16.8552206446141,16.6997198706494,16.8552206446141,777086.807474413,0.0,1.0
2005-02-25,127.85,128.1,126.32,126.69,459280,16.9921144883607,17.0253411494643,16.788767322407,16.8379427808402,3455658.68451637,0.0,1.0
2005-02-28,131.0,131.8,129.23,129.29,220480,17.4107704182656,17.517095733797,17.1755256576524,17.1835000563173,1658908.78497249,0.0,1.0
2005-03-01,130.4,131.96,130.18,131.77,165000,17.3310264316171,17.5383607969033,17.3017869698459,17.5131085344646,1241472.9205391,0.0,1.0
2005-03-02,132.3,132.4,130.08,130.08,140400,17.5835490560041,17.5968397204455,17.2884963054045,17.2884963054045,1056380.59420418,0.0,1.0
2005-03-03,133.0,133.98,132.42,133.8,385600,17.6765837070941,17.80683221862,17.5994978533338,17.7829090226255,2901284.59490835,0.0,1.0
2005-03-04,135.72,136.61,134.9,134.97,221680,18.0380897799008,18.1563766934295,17.9291063314811,17.9384097965901,1667937.67894005,0.0,1.0
2005-03-07,134.97,135.2,134.02,134.74,129800,17.9384097965901,17.9689783248054,17.8121484843966,17.9078412683749,976625.364157429,0.0,1.0
2005-03-08,135.58,135.88,134.2,134.28,98680,18.0194828496828,18.0593548430071,17.8360716803912,17.8467042119443,742476.047265447,0.0,1.0
2005-03-09,133.46,135.57,133.46,135.2,134080,17.7377207635246,18.0181537832387,17.7377207635246,17.9689783248054,1008828.41930838,0.0,1.0
2005-03-10,132.9,133.7,132.36,133.7,126200,17.6632930426527,17.7696183581841,17.591523454669,17.7696183581841,949538.682254754,0.0,1.0
2005-03-11,132.9,133.58,132.35,132.9,79800,17.6632930426527,17.7536695608544,17.5901943882248,17.6632930426527,600421.448842546,0.0,1.0
2005-03-14,133.15,133.4,132.52,133.4,107800,17.6965197037562,17.7297463648598,17.6127885177753,17.7297463648598,811095.641418881,0.0,1.0
2005-03-15,132.08,133.53,132.07,133.4,65400,17.554309594233,17.7470242286336,17.5529805277888,17.7297463648598,492074.721231862,0.0,1.0
2005-03-16,131.99,132.93,131.99,132.7,90880,17.5423479962357,17.6672802419851,17.5423479962357,17.6367117137698,683788.236476325,0.0,1.0
2005-03-17,132.89,133.48,132.38,132.75,156680,17.6619639762085,17.7403788964129,17.5941815875573,17.6433570459905,1178872.58903071,0.0,1.0
2005-03-18,134.6,134.8,133.23,133.57,74400,17.8892343381569,17.9158156670397,17.7071522353094,17.7523404944102,559791.42598854,0.0,1.0
2005-03-21,132.88,133.3,132.2,133.16,80400,17.6606349097644,17.7164557004184,17.5702583915627,17.6978487702004,604935.895826325,0.0,1.0
2005-03-22,129.7,132.85,129.7,131.4,143880,17.2379917805271,17.656647710432,17.2379917805271,17.4639330760313,1082564.3867101,0.0,1.0
2005-03-23,128.58,129.36,128.21,129.15,147280,17.0891363387831,17.1928035214263,17.0399608803499,17.1648931260993,1108146.25295151,0.0,1.0
2005-03-24,128.3,129.02,127.84,128.25,86280,17.0519224783472,17.1476152623254,16.9907854219166,17.0452771461264,649177.476267354,0.0,1.0
2005-03-28,127.88,128.24,127.35,128.14,67600,16.9961016876932,17.0439480796823,16.9256611661536,17.0306574152409,508627.693505716,0.0,1.0
2005-03-29,127.81,128.74,127.48,128.27,100280,16.9867982225842,17.1104014018894,16.9429390299275,17.0479352790147,754514.572555521,0.0,1.0
2005-03-30,129.5,129.71,128.36,129.29,129000,17.2114104516442,17.2393208469712,17.059896877012,17.1835000563173,970606.101512391,0.0,1.0
2005-03-31,130.16,131.09,129.87,130.79,68080,17.2991288369576,17.4227320162629,17.2605859100775,17.3828600229386,512239.251092741,0.0,1.0
2005-04-01,131.58,132.09,130.3,131.78,99400,17.4878562720259,17.5556386606771,17.3177357671756,17.5144376009087,747893.383645979,0.0,1.0
2005-04-04,130.8,131.0,130.0,130.63,129880,17.3841890893828,17.4107704182656,17.2778637738514,17.3615949598323,977227.290421928,0.0,1.0
2005-04-05,130.44,130.98,129.88,129.88,129680,17.3363426973936,17.4081122853773,17.2619149765217,17.2619149765217,975722.474760673,0.0,1.0
2005-04-06,131.0,131.23,129.93,129.94,80480,17.4107704182656,17.4413389464809,17.2685603087424,17.2698893751865,605537.82209083,0.0,1.0
2005-04-07,133.28,134.34,132.21,132.39,124400,17.7137975675301,17.8546786106092,17.5715874580068,17.5955106540014,935995.341303419,0.0,1.0
2005-04-08,131.63,132.63,131.03,131.51,57680,17.4945016042466,17.6274082486608,17.414757617598,17.4785528069169,433988.836707244,0.0,1.0
2005-04-11,132.4,132.85,131.55,132.15,88280,17.5968397204455,17.656647710432,17.4838690726934,17.563613059342,664225.632879953,0.0,1.0
2005-04-12,131.74,132.62,131.12,132.55,129200,17.5091213351321,17.6260791822167,17.4267192155953,17.6167757171077,972110.917173651,0.0,1.0
2005-04-13,129.59,130.97,129.59,130.85,106480,17.2233720496415,17.4067832189332,17.2233720496415,17.3908344216035,801163.858054568,0.0,1.0
2005-04-14,128.98,129.94,128.494,129.5,73600,17.1422989965488,17.2698893751865,17.0777063673635,17.2114104516442,553772.163343504,0.0,1.0
2005-04-15,126.3,128.59,126.13,128.0,126000,16.7861091895187,17.0904654052273,16.7635150599683,17.0120504850229,948033.866593494,0.0,1.0
2005-04-18,125.7,125.9,124.99,125.75,63880,16.7063652028701,16.732946531753,16.612001485336,16.7130105350908,480638.122206291,0.0,1.0
2005-04-19,126.34,126.39,125.59,125.85,136800,16.7914254552952,16.798070787516,16.6917454719846,16.7263011995323,1029293.91230151,0.0,1.0
2005-04-20,124.89,126.27,124.69,125.69,63280,16.5987108208946,16.7821219901862,16.5721294920117,16.705036136426,476123.675222511,0.0,1.0
2005-04-21,127.6,127.99,126.72,127.21,258600,16.9588878272572,17.0107214185787,16.8419299801727,16.9070542359356,1945726.65000855,0.0,1.0
2005-04-22,127.74,128.43,126.95,127.9,110600,16.9774947574752,17.069200342121,16.8724985083879,16.9987598205815,832163.060676512,0.0,1.0
2005-04-25,128.34,128.58,127.22,127.82,177080,17.0572387441237,17.0891363387831,16.9083833023798,16.9881272890283,1332363.78647918,0.0,1.0
2005-04-26,126.91,127.9,126.9,127.53,104200,16.8671822426114,16.9987598205815,16.8658531761672,16.9495843621482,784008.959516207,0.0,1.0
2005-04-27,125.55,127.38,125.36,127.22,113280,16.686429206208,16.9296483654861,16.6611769437693,16.9083833023798,852327.59053739,0.0,1.0
2005-04-28,124.43,125.37,124.34,124.6,75600,16.537573764464,16.6625060102134,16.5256121664668,16.5601678940145,568820.319956099,0.0,1.0
2005-04-29,125.46,126.53,125.22,126.16,81480,16.6744676082107,16.8166777177339,16.6425700135513,16.7675022593007,613061.900397128,0.0,1.0
2005-05-02,126.74,126.74,125.1,125.38,84000,16.8445881130609,16.8445881130609,16.6266212162216,16.6638350766576,632022.577728999,0.0,1.0
2005-05-03,125.28,126.52,125.02,126.46,118880,16.6505444122161,16.8153486512898,16.6159886846684,16.8073742526249,894462.42905266,0.0,1.0
2005-05-04,126.79,126.9,125.58,125.92,77480,16.8512334452817,16.8658531761672,16.6904164055404,16.7356046646413,582965.587171935,0.0,1.0
2005-05-05,127.8,128.1,126.7,127.75,68400,16.98546915614,17.0253411494643,16.8392718472844,16.9788238239193,514646.956150756,0.0,1.0
2005-05-06,127.0,127.7,126.66,126.81,86080,16.8791438406086,16.9721784916986,16.8339555815078,16.8538915781699,647672.660606098,0.0,1.0
2005-05-09,127.25,127.25,125.89,126.28,63600,16.9123705017122,16.9123705017122,16.7316174653088,16.7834510566304,478531.380280527,0.0,1.0
2005-05-10,125.92,126.86,125.63,126.3,56200,16.7356046646413,16.8605369103906,16.6970617377611,16.7861091895187,422853.200813923,0.0,1.0
2005-05-11,125.63,126.54,124.9,126.0,67200,16.6970617377611,16.8180067841781,16.6000398873387,16.7462371961944,505618.062183199,0.0,1.0
2005-05-12,123.91,126.17,123.91,126.06,177800,16.4684623093686,16.7688313257448,16.4684623093686,16.7542115948593,1337781.12285971,0.0,1.0
2005-05-13,122.51,123.56,121.83,122.8,222480,16.2823930071887,16.4219449838237,16.192016488987,16.3209359340688,1673956.94158509,0.0,1.0
2005-05-16,122.6,122.69,121.51,122.0,130680,16.294354605186,16.3063162031833,16.1494863627745,16.2146106185374,983246.553066967,0.0,1.0
2005-05-17,122.75,123.1,122.07,122.6,75080,16.3142906018481,16.3608079273931,16.2239140836464,16.294354605186,564907.799236823,0.0,1.0
2005-05-18,125.56,125.84,124.71,124.85,124800,16.6877582726521,16.7249721330881,16.5747876249,16.593394555118,939004.972625941,0.0,1.0
2005-05-19,126.58,126.98,125.8,125.89,173080,16.8233230499547,16.8764857077204,16.7196558673116,16.7316174653088,1302267.47325398,0.0,1.0
2005-05-20,127.01,127.38,126.44,127.29,96000,16.8804729070528,16.9296483654861,16.8047161197367,16.9176867674888,722311.517404568,0.0,1.0
2005-05-23,127.99,128.14,127.07,127.07,108480,17.0107214185787,17.0306574152409,16.8884473057176,16.8884473057176,816212.014667164,0.0,1.0
2005-05-24,128.85,129.1,128.23,128.54,123880,17.125021132775,17.1582477938785,17.0426190132382,17.0838200730066,932082.820584144,0.0,1.0
2005-05-25,130.0,130.61,129.75,130.25,94280,17.2778637738514,17.3589368269441,17.2446371127478,17.3110904349549,709370.102717735,0.0,1.0
2005-05-26,130.84,131.26,130.4,131.16,55600,17.3895053551593,17.4453261458133,17.3310264316171,17.4320354813719,418338.753830146,0.0,1.0
2005-05-27,131.49,131.49,129.79,130.39,72680,17.4758946740286,17.4758946740286,17.2499533785244,17.3296973651729,546850.011301708,0.0,1.0
2005-05-31,128.28,128.76,127.9,128.01,181280,17.0492643454589,17.1130595347777,16.9987598205815,17.013379551467,1363964.91536562,0.0,1.0
2005-06-01,129.48,129.78,128.31,128.31,77480,17.208752318756,17.2486243120802,17.0532515447913,17.0532515447913,582965.587171935,0.0,1.0
2005-06-02,130.67,131.18,129.8923,130.06,44400,17.3669112256089,17.4346936142602,17.263549728248,17.2858381725162,334069.076799613,0.0,1.0
2005-06-03,129.27,130.2,128.92,129.69,96000,17.180841923429,17.3044451027342,17.134324597884,17.236662714083,722311.517404567,0.0,1.0
2005-06-06,130.32,131.13,130.0,130.89,77200,17.3203939000639,17.4280482820395,17.2778637738514,17.39615068738,580858.845246174,0.0,1.0
2005-06-07,130.48,131.42,130.46,131.12,80880,17.3416589631702,17.4665912089196,17.3390008302819,17.4267192155953,608547.453413349,0.0,1.0
2005-06-08,130.48,132.4,130.24,132.19,84080,17.3416589631702,17.5968397204455,17.3097613685108,17.5689293251186,632624.503993501,0.0,1.0
2005-06-09,131.86,132.0,130.05,130.54,63080,17.5250701324619,17.5436770626798,17.2845091060721,17.3496333618351,474618.859561251,0.0,1.0
2005-06-10,130.83,131.64,130.05,131.58,83880,17.3881762887152,17.4958306706907,17.2845091060721,17.4878562720259,631119.688332241,0.0,1.0
2005-06-13,132.36,132.64,130.51,130.95,110000,17.591523454669,17.628737315105,17.3456461625026,17.4041250860449,827648.613692733,0.0,1.0
2005-06-14,132.57,132.76,132.08,132.11,60880,17.619433849996,17.6446861124347,17.554309594233,17.5582967935654,458065.887287396,0.0,1.0
2005-06-15,132.24,132.39,131.68,131.8,75680,17.5755746573393,17.5955106540014,17.5011469364673,17.517095733797,569422.2462206,0.0,1.0
2005-06-16,133.17,133.3,131.65,132.2,169680,17.6991778366445,17.7164557004184,17.4971597371349,17.5702583915627,1276685.60701258,0.0,1.0
2005-06-17,135.21,135.74,134.21,134.76,180200,17.9703073912496,18.0407479127891,17.8374007468353,17.9104994012632,1355838.91079482,0.0,1.0
2005-06-20,129.76,130.11,129.05,130.07,105880,17.7713674096245,17.8193018932356,17.6741288857279,17.8138236665372,773096.885755641,3.95316,1.0
2005-06-21,128.52,129.3,128.21,128.76,115680,17.601542381974,17.7083678025929,17.5590861250614,17.6344117421644,844652.887648398,0.0,1.0
2005-06-22,128.65,129.19,128.0,128.61,63800,17.6193466187438,17.6933026791723,17.5303254348947,17.6138683920454,465844.17558755,0.0,1.0
2005-06-23,128.28,129.77,127.9,128.1,153000,17.5686730217836,17.7727369662992,17.5166298681487,17.5440210016408,1117149.82546857,0.0,1.0
2005-06-24,128.5,129.75,128.04,129.6,96200,17.5988032686248,17.7699978529499,17.5358036615931,17.7494545028309,702417.079804425,0.0,1.0
2005-06-27,128.72,128.84,127.89,127.92,107680,17.628933515466,17.6453681955612,17.5152603114741,17.5193689814979,786239.8248788,0.0,1.0
2005-06-28,129.09,129.93,129.09,129.33,112000,17.6796071124263,17.7946498730928,17.6796071124263,17.7124764726167,817782.878774381,0.0,1.0
2005-06-29,128.05,128.52,127.7,127.84,54000,17.5371732182678,17.601542381974,17.4892387346567,17.5084125281011,394288.17369479,0.0,1.0
2005-06-30,128.2,129.24,127.85,128.42,70880,17.5577165683868,17.7001504625453,17.5097820847757,17.587846815228,517539.736138644,0.0,1.0
2005-07-01,128.3,128.82,127.7,128.69,108080,17.5714121351328,17.642629082212,17.4892387346567,17.6248248454422,789160.478017278,0.0,1.0
2005-07-05,131.05,131.05,129.77,129.84,191680,17.9480402206481,17.9480402206481,17.7727369662992,17.7823238630214,1399576.98395959,0.0,1.0
2005-07-06,132.92,134.0,132.76,133.32,191680,18.2041473187985,18.3520594396554,18.1822344120049,18.2589295857826,1399576.98395959,0.0,1.0
2005-07-07,134.0,134.2,131.77,131.77,125400,18.3520594396554,18.3794505731475,18.0466483012194,18.0466483012194,915624.758913462,0.0,1.0
2005-07-08,136.33,137.65,135.99,136.05,218400,18.6711661448375,18.8519476258849,18.6246012179011,18.6328185579487,1594676.61361005,0.0,1.0
2005-07-11,137.8,138.48,137.0,137.15,143200,18.8724909760039,18.9656208298768,18.7629264420358,18.7834697921548,1045593.82357582,0.0,1.0
2005-07-12,138.94,139.48,138.0,138.02,80680,19.0286204369084,19.1025764973369,18.8998821094959,18.9026212228451,589095.738031403,0.0,1.0
2005-07-13,138.8,139.63,138.77,139.25,94280,19.009446643464,19.1231198474559,19.0053379734402,19.071076693821,688397.944739721,0.0,1.0
2005-07-14,138.42,140.35,138.3,140.14,252800,18.9574034898291,19.2217279280272,18.9409688097339,19.1929672378605,1845852.78351932,0.0,1.0
2005-07-15,136.98,137.69,136.39,136.45,97200,18.7601873286866,18.8574258525833,18.6793834848851,18.6876008249327,709718.712650624,0.0,1.0
2005-07-18,137.82,138.17,137.13,137.91,87600,18.8752300893531,18.9231645729641,18.7807306788056,18.8875560994245,639623.037327105,0.0,1.0
2005-07-19,139.45,139.5,137.49,137.76,136080,19.0984678273131,19.1053156106861,18.8300347190912,18.8670127493055,993606.197710873,0.0,1.0
2005-07-20,139.51,139.84,137.37,138.65,173680,19.1066851673607,19.1518805376225,18.813600038996,18.988903293345,1268147.59272799,0.0,1.0
2005-07-21,138.0,139.15,137.37,138.7,226880,18.8998821094959,19.057381127075,18.813600038996,18.995751076718,1656594.46014582,0.0,1.0
2005-07-22,139.05,139.1,137.53,137.69,95480,19.043685560329,19.050533343702,18.8355129457896,18.8574258525833,697159.904155162,0.0,1.0
2005-07-25,140.79,141.3,140.23,140.4,75200,19.2819884217096,19.3518358121143,19.205293247932,19.2285757114002,549082.790034229,0.0,1.0
2005-07-26,139.85,140.39,139.44,139.62,71080,19.1532500942971,19.2272061547256,19.0970982706385,19.1217502907813,519000.062707885,0.0,1.0
2005-07-27,141.02,141.2,139.93,140.35,69480,19.3134882252254,19.3381402453683,19.1642065476939,19.2217279280272,507317.450153966,0.0,1.0
2005-07-28,143.06,143.27,141.64,142.1,103280,19.5928777868441,19.6216384770107,19.3984007390507,19.4614003460824,754112.640355519,0.0,1.0
2005-07-29,141.4,143.13,141.21,143.02,112600,19.3655313788603,19.6024646835663,19.3395098020429,19.5873995601457,822163.858482102,0.0,1.0
2005-08-01,142.05,142.77,141.2,142.66,82880,19.4545525627094,19.5531606432806,19.3381402453683,19.53809551986,605159.330293042,0.0,1.0
2005-08-02,145.22,145.25,143.92,144.08,125480,19.8887020285579,19.8928106985817,19.7106596608598,19.7325725676534,916208.889541157,0.0,1.0
2005-08-03,146.24,147.25,146.04,146.55,135680,20.0283968093672,20.166722033502,20.0010056758752,20.0708530662799,990685.544572397,0.0,1.0
2005-08-04,145.0,146.03,144.72,145.18,102080,19.8585717817167,19.9996361192006,19.8202241948279,19.8832238018595,745350.68094008,0.0,1.0
2005-08-05,143.44,144.27,143.0,144.17,139080,19.6449209404789,19.7585941444708,19.5846604467965,19.7448985777248,1015511.09624948,0.0,1.0
2005-08-08,145.47,146.54,145.47,145.8,81600,19.922940945423,20.0694835096053,19.922940945423,19.9681363156848,595813.240249906,0.0,1.0
2005-08-09,146.8,147.2,146.48,147.0,70880,20.1050919831449,20.159874250129,20.0612661695577,20.1324831166369,517539.736138645,0.0,1.0
2005-08-10,148.89,149.19,148.25,148.6,110600,20.3913293281365,20.4324160283746,20.3036777009621,20.3516121845731,807560.592789705,0.0,1.0
2005-08-11,150.49,150.95,150.05,150.37,103400,20.6104583960727,20.6734580031044,20.5501979023903,20.5940237159775,754988.836297065,0.0,1.0
2005-08-12,150.32,150.73,149.8,150.34,34480,20.5871759326045,20.6433277562632,20.5159589855253,20.5899150459537,251760.300536971,0.0,1.0
2005-08-15,149.34,150.57,148.97,150.57,31880,20.4529593784936,20.6214148494695,20.4022857815334,20.6214148494695,232776.055136851,0.0,1.0
2005-08-16,146.7,147.21,146.07,147.11,105480,20.0913964163989,20.1612438068036,20.005114345899,20.1475482400575,770176.232617159,0.0,1.0
2005-08-17,144.11,146.3,143.5,145.17,126280,19.7366812376772,20.0366141494149,19.6531382805265,19.8818542451849,922050.195818116,0.0,1.0
2005-08-18,142.13,142.63,141.64,142.43,129200,19.4655090161062,19.5339868498362,19.3984007390507,19.5065957163442,943370.963729018,0.0,1.0
2005-08-19,144.9,145.61,143.85,143.92,108080,19.8448762149707,19.9421147388674,19.7010727641376,19.7106596608598,789160.478017279,0.0,1.0
2005-08-22,145.88,147.17,145.36,147.02,92680,19.9790927690816,20.1557655801052,19.9078758220023,20.1352222299861,676715.332185801,0.0,1.0
2005-08-23,143.57,145.08,143.16,144.87,89080,19.6627251772487,19.8695282351135,19.6065733535901,19.8407675449469,650429.453939483,0.0,1.0
2005-08-24,146.2,146.66,144.5,144.5,85000,20.0229185826688,20.0859181897005,19.7900939479866,19.7900939479866,620638.791926988,0.0,1.0
2005-08-25,144.66,145.41,144.42,145.4,67080,19.8120068547803,19.9147236053754,19.7791374945898,19.9133540487008,489793.531323085,0.0,1.0
2005-08-26,142.85,144.92,142.33,144.87,36280,19.5641170966775,19.8476153283199,19.4929001495982,19.8407675449469,264903.23966013,0.0,1.0
2005-08-29,143.32,144.47,142.98,143.86,73400,19.6284862603837,19.7859852779628,19.5819213334473,19.7024423208122,535939.850911069,0.0,1.0
2005-08-30,143.54,143.67,141.73,141.91,107080,19.6586165072249,19.6764207439948,19.4107267491221,19.4353787692649,781858.84517108,0.0,1.0
2005-08-31,148.25,148.29,145.61,145.64,158080,20.3036777009621,20.3091559276605,19.9421147388674,19.9462234088912,1154242.12032727,0.0,1.0
2005-09-01,151.25,151.31,149.74,149.74,177280,20.7145447033424,20.72276204339,20.5077416454777,20.5077416454777,1294433.47097431,0.0,1.0
2005-09-02,150.85,151.28,150.29,150.38,97080,20.6597624363584,20.7186533733662,20.5830672625807,20.5953932726521,708842.51670908,0.0,1.0
2005-09-06,150.99,151.0,149.54,150.0,84080,20.6789362298028,20.6803057864774,20.4803505119856,20.5433501190173,613921.289708483,0.0,1.0
2005-09-07,148.73,149.8,148.4,148.98,181880,20.3694164213429,20.5159589855253,20.3242210510811,20.403655338208,1328020.98206683,0.0,1.0
2005-09-08,149.6,149.88,148.67,149.0,106800,20.4885678520332,20.5269154389221,20.3611990812953,20.4063944515572,779814.387974144,0.0,1.0
2005-09-09,150.95,151.24,149.82,149.99,285280,20.6734580031044,20.7131751466678,20.5186980988745,20.5419805623427,2083009.81836389,0.0,1.0
2005-09-12,147.0,148.5,147.0,148.45,152800,20.1324831166369,20.3379166178271,20.1324831166369,20.3310688344541,1115689.49889934,0.0,1.0
2005-09-13,145.62,146.81,145.62,146.0,82200,19.943484295542,20.1064615398195,19.943484295542,19.9955274491768,600194.219957626,0.0,1.0
2005-09-14,147.77,148.05,147.28,147.74,74880,20.2379389805812,20.2762865674701,20.1708307035258,20.2338303105574,546746.267523445,0.0,1.0
2005-09-15,148.78,148.97,147.87,148.37,78000,20.3762642047159,20.4022857815334,20.2516345473272,20.3201123810573,569527.362003589,0.0,1.0
2005-09-16,150.52,151.01,150.2,150.59,86480,20.6145670660965,20.681675343152,20.5707412525093,20.6241539628187,631445.208539363,0.0,1.0
2005-09-19,151.35,151.85,150.91,151.0,126600,20.7282402700884,20.7967181038185,20.667979776406,20.6803057864774,924386.718328901,0.0,1.0
2005-09-20,150.7,151.99,150.42,151.7,84200,20.6392190862394,20.8158918972629,20.6008714993505,20.7761747536995,614797.485650025,0.0,1.0
2005-09-21,151.18,152.1,151.08,152.09,101080,20.7049578066202,20.8309570206835,20.6912622398742,20.8295874640089,738049.048093881,0.0,1.0
2005-09-22,149.25,151.0,148.51,150.38,223680,20.4406333684222,20.6803057864774,20.3392861745017,20.5953932726521,1633229.23503798,0.0,1.0
2005-09-23,147.56,147.86,146.32,147.02,86800,20.2091782904146,20.2502649906526,20.0393532627641,20.1352222299861,633781.731050146,0.0,1.0
2005-09-26,149.9,150.08,147.21,147.44,92280,20.5296545522713,20.5543065724141,20.1612438068036,20.1927436103194,673794.67904732,0.0,1.0
2005-09-27,149.11,149.44,148.2,149.26,108480,20.4214595749778,20.4666549452396,20.2968299175891,20.4420029250968,792081.131155758,0.0,1.0
2005-09-28,150.2,150.22,149.1,149.44,108480,20.5707412525093,20.5734803658585,20.4200900183032,20.4666549452396,792081.131155759,0.0,1.0
2005-09-29,150.88,151.01,149.67,149.95,89200,20.6638711063822,20.681675343152,20.4981547487554,20.5365023356443,651305.649881025,0.0,1.0
2005-09-30,148.1,150.04,147.89,149.22,86200,20.2831343508431,20.5488283457157,20.2543736606764,20.4365246983984,629400.751342425,0.0,1.0
2005-10-03,147.55,147.62,146.52,147.0,91680,20.20780873374,20.2173956304622,20.0667443962561,20.1324831166369,669413.699339602,0.0,1.0
2005-10-04,142.92,145.11,142.75,145.1,94880,19.5737039933997,19.8736369051373,19.5504215299314,19.8722673484627,692778.92444744,0.0,1.0
2005-10-05,138.32,140.72,138.09,140.45,150280,18.9437079230831,19.2724015249874,18.9122081195673,19.2354234947732,1097289.38412691,0.0,1.0
2005-10-06,138.55,139.64,137.3,138.52,293400,18.975207726599,19.1244894041305,18.8040131422738,18.9710990565752,2142299.07707503,0.0,1.0
2005-10-07,138.65,139.6,137.9,139.04,161000,18.988903293345,19.1190111774321,18.8861865427499,19.0423160036544,1175562.88823817,0.0,1.0
2005-10-10,138.84,140.5,137.5101,140.5,104080,19.0149248701624,19.2422712781462,18.8327875280072,19.2422712781462,759953.946632479,0.0,1.0
2005-10-11,139.88,140.36,138.36,138.48,101600,19.1573587643209,19.2230974847018,18.9491861497815,18.9656208298768,741845.897173904,0.0,1.0
2005-10-12,137.95,140.25,137.5,140.0,307600,18.8930343261229,19.2080323612812,18.8314042757658,19.1737934444161,2245982.26349107,0.0,1.0
2005-10-13,134.82,135.11,132.75,133.86,132800,18.4643630869727,18.5040802305362,18.1808648553303,18.332885646211,969656.841975341,0.0,1.0
2005-10-14,136.19,136.48,134.4,136.28,243800,18.6519923513931,18.6917094949565,18.4068417066395,18.6643183614645,1780138.08790352,0.0,1.0
2005-10-17,137.7,138.07,136.72,137.83,221400,18.8587954092579,18.9094690062181,18.724578855147,18.8765996460277,1616581.51214864,0.0,1.0
2005-10-18,131.92,134.12,131.75,133.64,155480,18.0671916513384,18.3684941197507,18.0439091878702,18.3027553993698,1135257.87492715,0.0,1.0
2005-10-19,132.58,132.59,129.05,130.75,191800,18.1575823918621,18.1589519485367,17.6741288857279,17.9069535204101,1400453.17990113,0.0,1.0
2005-10-20,129.07,132.25,128.31,131.75,128880,17.6768679990771,18.1123870216002,17.5727816918074,18.0439091878702,941034.441218234,0.0,1.0
2005-10-21,129.66,130.94,129.38,130.5,395880,17.7576718428785,17.9329750972275,17.7193242559897,17.872714603545,2890570.4111536,0.0,1.0
2005-10-24,131.08,131.09,128.75,129.0,135000,18.2231677218954,18.2245579544039,17.8992435474064,17.9339993601198,971060.590016863,1.97888,1.0
2005-10-25,132.27,132.65,130.87,131.1,121080,18.3886053904112,18.4414342257356,18.1939728392161,18.2259481869124,870933.453624015,0.0,1.0
2005-10-26,133.49,134.82,133.03,133.19,302880,18.5582137564527,18.743114680088,18.49426306106,18.5165067811966,2178628.38151339,0.0,1.0
2005-10-27,130.42,132.85,130.0,132.52,231080,18.131412376332,18.4692388759063,18.0730226109734,18.4233612031246,1662168.00845257,0.0,1.0
2005-10-28,133.3,133.53,132.06,132.8,408800,18.5317993387905,18.5637746864868,18.3594105077319,18.4622877133636,2940515.32739921,0.0,1.0
2005-10-31,133.75,134.98,133.29,134.4,220600,18.5943598016746,18.7653584002246,18.5304091062819,18.6847249147295,1586784.93450163,0.0,1.0
2005-11-01,133.44,133.55,132.29,132.91,149480,18.55126259391,18.5665551515039,18.3913858554283,18.4775802709575,1075215.82959793,0.0,1.0
2005-11-02,135.3,135.38,132.77,132.99,96080,18.8098458404977,18.820967700566,18.458117015838,18.4887021310258,691107.418435708,0.0,1.0
2005-11-03,136.49,136.75,135.32,135.93,146880,18.9752835090136,19.0114295542355,18.8126263055148,18.8974304885355,1056513.92193835,0.0,1.0
2005-11-04,133.9,135.74,132.85,135.64,128880,18.6152132893026,18.8710160708733,18.4692388759063,18.857113745788,927039.176602769,0.0,1.0
2005-11-07,132.85,133.2,132.08,133.2,104000,18.4692388759063,18.5178970137051,18.362190972749,18.5178970137051,748076.306383363,0.0,1.0
2005-11-08,131.75,132.54,130.06,130.53,229480,18.3163132999673,18.4261416681417,18.0813640060247,18.1467049339259,1650659.14220052,0.0,1.0
2005-11-09,133.9,134.69,133.08,133.58,226200,18.6152132893026,18.725041657477,18.5012142236027,18.5707258490295,1627065.96638382,0.0,1.0
2005-11-10,130.0,132.4,129.37,132.39,122680,18.0730226109734,18.4066784130222,17.9854379629356,18.4052881805136,882442.319876068,0.0,1.0
2005-11-11,130.81,131.02,129.81,129.88,83680,18.1856314441649,18.2148263268442,18.0466081933113,18.056339820871,601913.704982305,0.0,1.0
2005-11-14,131.86,132.5,130.51,132.24,96800,18.3316058575612,18.4205807381075,18.1439244689088,18.3844346928856,696286.40824913,0.0,1.0
2005-11-15,132.7,134.27,132.02,132.75,195680,18.4483853882783,18.6666518921185,18.3538495776978,18.455336550821,1407534.34262592,0.0,1.0
2005-11-16,133.62,133.76,131.64,132.27,69080,18.5762867790636,18.5957500341831,18.3010207423734,18.3886053904112,496895.300432334,0.0,1.0
2005-11-17,135.03,135.74,134.49,135.3,115000,18.7723095627673,18.8710160708733,18.6972370073063,18.8098458404977,827199.761866216,0.0,1.0
2005-11-18,136.71,136.89,135.13,136.89,93680,19.0058686242014,19.030892809355,18.7862118878526,19.030892809355,673844.119057628,0.0,1.0
2005-11-21,138.19,138.21,137.2,137.5,208200,19.2116230354648,19.2144035004818,19.0739900171197,19.1156969923758,1497591.22104823,0.0,1.0
2005-11-22,140.3,140.31,137.98,138.3,102800,19.504962094766,19.5063523272745,19.1824281527855,19.2269155930587,739444.656694322,0.0,1.0
2005-11-23,139.28,139.79,137.86,138.46,68400,19.3631583788952,19.4340602368306,19.1657453626831,19.2491593131952,492004.032275212,0.0,1.0
2005-11-25,138.28,139.1,137.91,138.84,37600,19.2241351280416,19.3381341937416,19.1726965252257,19.3019881485196,270458.356923215,0.0,1.0
2005-11-28,136.1,138.0,135.86,138.0,106280,18.9210644411807,19.1852086178026,18.8876988609758,19.1852086178026,764476.440792534,0.0,1.0
2005-11-29,136.2,137.36,136.19,137.28,94880,18.934966766266,19.0962337372562,18.9335765337575,19.085111877188,682475.768746668,0.0,1.0
2005-11-30,135.61,136.86,135.53,136.2,66800,18.8529430482624,19.0267221118294,18.8418211881941,18.934966766266,480495.166023159,0.0,1.0
2005-12-01,138.37,138.52,136.09,136.64,95200,19.2366472206184,19.2575007082465,18.9196742086721,18.9961369966416,684777.541997078,0.0,1.0
2005-12-02,138.59,138.71,137.13,137.85,102880,19.2672323358062,19.2839151259087,19.0642583895599,19.1643551301745,740020.100006927,0.0,1.0
2005-12-05,139.67,140.79,139.44,140.24,61080,19.4173774467282,19.5730834876842,19.3854020990318,19.4966206997147,439350.969172074,0.0,1.0
2005-12-06,140.55,141.46,139.92,140.0,87200,19.5397179074794,19.6662290657562,19.4521332594416,19.4632551195099,627233.210736818,0.0,1.0
2005-12-07,138.4,139.76,138.02,139.55,213200,19.240817918144,19.429889539305,19.1879890828196,19.4006946566257,1533556.4280859,0.0,1.0
2005-12-08,139.5,140.26,138.1,138.42,180600,19.393743494083,19.4994011647318,19.1991109428879,19.2435983831611,1299063.27820034,0.0,1.0
2005-12-09,138.67,139.2,137.95,138.27,161400,19.2783541958745,19.3520365188269,19.1782574552599,19.2227448955331,1160956.88317572,0.0,1.0
2005-12-12,140.46,140.87,139.8901,140.53,161400,19.5272058149025,19.5842053477525,19.447976464241,19.5369374424623,1160956.88317572,0.0,1.0
2005-12-13,141.84,143.02,141.7,141.8,130480,19.7190579010806,19.8831053370879,19.699594645961,19.7134969710464,938548.042854816,0.0,1.0
2005-12-14,143.7,143.84,143.2,143.34,265880,19.9776411476683,19.9971044027878,19.9081295222415,19.927592777361,1912485.8494347,0.0,1.0
2005-12-15,141.99,142.96,141.39,142.89,161480,19.7399113887086,19.8747639420366,19.6564974381964,19.8650323144769,1161532.32648832,0.0,1.0
2005-12-16,141.85,143.41,141.62,143.23,139200,19.7204481335891,19.9373244049208,19.6884727858928,19.9123002197671,1001271.3639285,0.0,1.0
2005-12-19,139.94,141.12,139.94,140.92,90800,19.4549137244586,19.6189611604659,19.4549137244586,19.5911565102952,653128.159803937,0.0,1.0
2005-12-20,139.09,139.54,138.69,139.25,130400,19.336743961233,19.3993044241172,19.2811346608916,19.3589876813696,937972.599542218,0.0,1.0
2005-12-21,139.32,139.85,139.11,139.84,62000,19.3687193089294,19.4424016318818,19.3395244262501,19.4410113993733,445968.567267004,0.0,1.0
2005-12-22,139.4,140.06,139.39,139.8,46280,19.3798411689977,19.4715965145611,19.3784509364891,19.4354504693391,332893.956340596,0.0,1.0
2005-12-23,140.7,141.48,139.91,140.23,273200,19.5605713951074,19.6690095307732,19.450743026933,19.4952304672062,1965138.91253783,0.0,1.0
2005-12-27,138.8,139.74,138.75,139.71,93480,19.2964272184855,19.4271090742879,19.2894760559428,19.4229383767623,672405.510776122,0.0,1.0
2005-12-28,139.05,139.61,138.6,138.76,114280,19.3311830311989,19.4090360516769,19.2686225683148,19.2908662884513,822020.772052795,0.0,1.0
2005-12-29,138.95,140.24,138.95,139.4,68000,19.3172807061135,19.4966206997147,19.3172807061135,19.3798411689977,489126.815712199,0.0,1.0
2005-12-30,139.46,139.98,137.94,138.1,79480,19.3881825640489,19.4604746544928,19.1768672227514,19.1991109428879,571702.931070669,0.0,1.0
2006-01-03,144.88,145.07,142.57,142.85,163400,20.1416885836756,20.1681030013378,19.8205448742037,19.8594713844427,1175342.96599078,0.0,1.0
2006-01-04,145.69,145.83,143.83,144.38,165200,20.2542974168671,20.2737606719866,19.9957141702793,20.0721769582488,1188290.44052434,0.0,1.0
2006-01-05,144.1,144.53,143.01,144.4,161080,20.0332504480098,20.0930304458769,19.8817151045793,20.0749574232659,1158655.10992531,0.0,1.0
2006-01-06,145.78,146.5,145.26,145.4,182880,20.2668095094439,20.3669062500585,20.194517419,20.2139806741195,1315463.41260951,0.0,1.0
2006-01-09,146.26,146.27,145.27,146.07,216400,20.3335406698537,20.3349309023622,20.1959076515086,20.3071262521915,1556574.16058999,0.0,1.0
2006-01-10,58.15,58.25,57.86,57.91,93040,20.2105050928482,20.2452609055616,20.1097132359793,20.127091142336,267696.229022723,0.0,2.5
2006-01-11,58.95,59.18,58.14,58.18,441700,20.4885515945555,20.5684899637963,20.2070295115768,20.2209318366622,1270866.55588281,0.0,1.0
2006-01-12,59.07,59.87,58.93,59.28,422600,20.5302585698116,20.8083050715188,20.4816004320128,20.6032457765097,1215911.71952926,0.0,1.0
2006-01-13,59.57,59.74,58.9,59.18,200500,20.7040376333786,20.7631225149914,20.4711736881988,20.5684899637963,576881.920884093,0.0,1.0
2006-01-17,60.39,60.39,59.51,59.74,468300,20.9890352976286,20.9890352976286,20.6831841457506,20.7631225149914,1347400.51645895,0.0,1.0
2006-01-18,59.17,59.51,58.65,59.5,553200,20.565014382525,20.6831841457506,20.3842841564152,20.6797085644792,1591676.20265875,0.0,1.0
2006-01-19,59.4,59.44,58.7,58.82,420300,20.6449527517658,20.6588550768512,20.4016620627719,20.443369038028,1209294.12143434,0.0,1.0
2006-01-20,58.94,59.89,58.52,59.82,359600,20.4850760132841,20.8152562340615,20.3391015998878,20.7909271651621,1034647.07605945,0.0,1.0
2006-01-23,59.79,59.95,59.15,59.29,261800,20.7805004213481,20.8361097216896,20.5580632199823,20.6067213577811,753255.296196786,0.0,1.0
2006-01-24,59.17,59.92,59.1,59.91,386400,20.565014382525,20.8256829778755,20.5406853136256,20.8222073966042,1111756.4799482,0.0,1.0
2006-01-25,58.34,59.25,58.13,59.22,410200,20.2765411370037,20.5928190326957,20.2035539303055,20.5823922888817,1180234.2341479,0.0,1.0
2006-01-26,59.07,59.25,58.57,59.12,393800,20.5302585698116,20.5928190326957,20.3564795062445,20.5476364761683,1133047.88251449,0.0,1.0
2006-01-27,59.43,59.9,59.24,59.66,220600,20.6553794955798,20.8187318153329,20.5893434514244,20.7353178648207,634713.973800654,0.0,1.0
2006-01-30,60.01,60.2,59.82,60.0,251600,20.8569632093176,20.9229992534731,20.7909271651621,20.8534876280463,723907.687254054,0.0,1.0
2006-01-31,60.65,60.94,60.35,60.54,279200,21.0794004106834,21.1801922675523,20.9751329725432,21.0411690166987,803318.864393212,0.0,1.0
2006-02-01,59.51,60.62,59.48,59.99,394500,20.6831841457506,21.0689736668694,20.6727574019365,20.8500120467749,1135061.9341086,0.0,1.0
2006-02-02,59.3,59.9,59.02,59.9,796600,20.6101969390524,20.8187318153329,20.5128806634549,20.8187318153329,2291990.7140961,0.0,1.0
2006-02-03,58.54,58.9,58.01,58.23,330600,20.3460527624305,20.4711736881988,20.1618469550494,20.2383097430189,951207.795732074,0.0,1.0
2006-02-06,58.98,59.22,58.76,58.96,268900,20.4989783383695,20.5823922888817,20.4225155504,20.4920271758268,773683.533794177,0.0,1.0
2006-02-07,57.43,58.42,57.34,58.41,257000,19.9602632413116,20.3043457871744,19.9289830098696,20.300870205903,739444.656694324,0.0,1.0
2006-02-08,57.65,57.8,57.14,57.8,266400,20.0367260292811,20.0888597483512,19.8594713844427,20.0888597483512,766490.492386646,0.0,1.0
2006-02-09,57.75,58.67,57.68,58.21,320300,20.0714818419945,20.3912353189579,20.0471527730952,20.2313585804762,921572.465133044,0.0,1.0
2006-02-10,57.35,57.91,57.0,57.75,358000,19.9324585911409,20.127091142336,19.810813246644,20.0714818419945,1030043.52955863,0.0,1.0
2006-02-13,57.47,57.84,57.32,57.5,824100,19.974165566397,20.1027620734366,19.9220318473269,19.984592310211,2371114.16957896,0.0,1.0
2006-02-14,57.29,57.44,56.61,56.86,211500,19.9116051035129,19.963738822583,19.6752655770617,19.7621551088452,608531.303077233,0.0,1.0
2006-02-15,56.55,57.6,56.39,57.23,331000,19.6544120894336,20.0193481229244,19.5988027890922,19.8907516158848,952358.682357281,0.0,1.0
2006-02-16,57.21,57.29,56.46,56.7,295900,19.8838004533421,19.9116051035129,19.6231318579915,19.7065458085037,851368.380995527,0.0,1.0
2006-02-17,57.21,57.21,56.74,56.82,502000,19.8838004533421,19.8838004533421,19.7204481335891,19.7482527837598,1444362.71463249,0.0,1.0
2006-02-21,57.79,57.9,57.4,57.78,257000,20.0853841670799,20.1236155610647,19.9498364974976,20.0819085858086,739444.656694324,0.0,1.0
2006-02-22,57.49,57.8,57.28,57.31,293000,19.9811167289397,20.0888597483512,19.9081295222415,19.9185562660555,843024.452962788,0.0,1.0
2006-02-23,57.25,57.63,57.13,57.35,351100,19.8977027784275,20.0297748667384,19.8559958031714,19.9324585911409,1010190.73527384,0.0,1.0
2006-02-24,57.26,57.42,57.01,57.14,268600,19.9011783596988,19.9567876600403,19.8142888279153,19.8594713844427,772820.368825275,0.0,1.0
2006-02-27,57.22,57.5899,57.22,57.53,290600,19.8872760346135,20.0158377858404,19.8872760346135,19.995019054025,836119.133211556,0.0,1.0
2006-02-28,57.27,57.36,56.89,57.1,250900,19.9046539409702,19.9359341724122,19.7725818526592,19.8455690593574,721893.635659944,0.0,1.0
2006-03-01,55.83,56.74,55.44,56.74,614700,19.4041702378971,19.7204481335891,19.2686225683148,19.7204481335891,1768625.02128405,0.0,1.0
2006-03-02,56.07,56.07,55.54,55.75,594500,19.4875841884092,19.4875841884092,19.3033783810282,19.3763655877263,1710505.24671119,0.0,1.0
2006-03-03,56.04,56.3,55.8,56.07,434400,19.4771574445952,19.5675225576501,19.393743494083,19.4875841884092,1249862.87497282,0.0,1.0
2006-03-06,55.34,56.09,55.34,56.09,269600,19.2338667556014,19.4945353509519,19.2338667556014,19.4945353509519,775697.585388284,0.0,1.0
2006-03-07,55.17,55.3,54.83,55.09,323900,19.1747818739886,19.219964430516,19.056612110763,19.1469772238178,931930.444759886,0.0,1.0
2006-03-08,55.85,56.0,55.32,55.45,455400,19.4111214004397,19.4632551195099,19.2269155930587,19.2720981495861,1310284.42279609,0.0,1.0
2006-03-09,55.3,55.79,55.25,55.79,291200,19.219964430516,19.3902679128117,19.2025865241593,19.3902679128117,837845.463149365,0.0,1.0
2006-03-10,55.51,55.51,54.85,54.97,303400,19.2929516372141,19.2929516372141,19.0635632733056,19.1052702485617,872947.505218126,0.0,1.0
2006-03-13,56.16,56.25,55.57,55.97,262400,19.5188644198513,19.5501446512934,19.3138051248422,19.4528283756958,754981.626134594,0.0,1.0
2006-03-14,57.04,57.14,56.25,56.32,252400,19.8247155717293,19.8594713844427,19.5501446512934,19.5744737201928,726209.460504465,0.0,1.0
2006-03-15,57.26,57.28,56.86,57.23,262100,19.9011783596988,19.9081295222415,19.7621551088452,19.8907516158848,754118.46116569,0.0,1.0
2006-03-16,58.13,58.21,57.44,57.5,340200,20.2035539303055,20.2313585804762,19.963738822583,19.984592310211,978829.074736999,0.0,1.0
2006-03-17,57.26,57.7,57.05,57.7,293200,19.9011783596988,20.0541039356378,19.8281911530007,20.0541039356378,843599.896275393,0.0,1.0
2006-03-20,56.69,57.28,56.69,56.96,301000,19.7030702272324,19.9081295222415,19.7030702272324,19.7969109215586,866042.185466892,0.0,1.0
2006-03-21,56.06,56.45,55.81,56.11,406600,19.4841086071379,19.6196562767202,19.3972190753544,19.5014865134946,1169876.25452106,0.0,1.0
2006-03-22,56.11,56.53,55.86,56.08,392700,19.5014865134946,19.6474609268909,19.4145969817111,19.4910597696806,1129882.94429518,0.0,1.0
2006-03-23,55.42,55.82,55.2501,55.75,507300,19.2616714057721,19.4006946566257,19.202621279972,19.3763655877263,1459611.96241646,0.0,1.0
2006-03-24,56.54,56.65,55.73,55.78,374900,19.6509365081623,19.689167902147,19.3694144251836,19.3867923315404,1078668.48947355,0.0,1.0
2006-03-27,55.88,55.97,55.55,55.9,339100,19.4215481442538,19.4528283756958,19.3068539622995,19.4284993067964,975664.136517683,0.0,1.0
2006-03-28,55.5,56.1,55.38,55.98,371700,19.2894760559428,19.4980109322233,19.2477690806867,19.4563039569672,1069461.39647191,0.0,1.0
2006-03-29,56.97,57.03,56.42,56.47,333900,19.8003865028299,19.821239990458,19.6092295329062,19.6266074392629,960702.61039002,0.0,1.0
2006-03-30,57.58,57.9,57.33,57.45,255800,20.0123969603817,20.1236155610647,19.9255074285982,19.9672144038543,735991.99681871,0.0,1.0
2006-03-31,56.98,57.26,56.69,57.26,284400,19.8038620841013,19.9011783596988,19.7030702272324,19.9011783596988,818280.390520877,0.0,1.0
2006-04-03,57.05,57.5,56.66,56.88,446800,19.8281911530007,19.984592310211,19.6926434834184,19.7691062713879,1285540.36035418,0.0,1.0
2006-04-04,57.54,57.8,57.18,57.22,375600,19.9984946352964,20.0888597483512,19.8733737095281,19.8872760346135,1080682.54106766,0.0,1.0
2006-04-05,58.11,58.17,57.41,57.73,238000,20.1966027677628,20.2174562553909,19.9533120787689,20.0645306794519,684777.541997078,0.0,1.0
2006-04-06,57.63,57.82,57.25,57.61,328200,20.0297748667384,20.0958109108939,19.8977027784275,20.0228237041958,944302.475980846,0.0,1.0
2006-04-07,57.19,58.45,57.11,58.4,341200,19.8768492907994,20.3147725309884,19.8490446406287,20.2973946246317,981706.291300014,0.0,1.0
2006-04-10,58.5,58.73,58.39,58.39,313700,20.3321504373451,20.412088806586,20.2939190433604,20.2939190433604,902582.835817158,0.0,1.0
2006-04-11,58.52,59.19,58.43,59.137,745900,20.3391015998878,20.5719655450677,20.3078213684457,20.5535449643295,2146115.83435135,0.0,1.0
2006-04-12,57.92,58.46,57.73,58.43,323000,20.1305667236073,20.3182481122598,20.0645306794519,20.3078213684457,929340.949853179,0.0,1.0
2006-04-13,58.05,58.16,57.5,57.71,125700,20.1757492801348,20.2139806741195,19.984592310211,20.0575795169092,361666.121970725,0.0,1.0
2006-04-17,58.78,58.9999,58.53,58.8,166600,20.4294667129427,20.5058947450995,20.3425771811591,20.4364178754854,479344.279397954,0.0,1.0
2006-04-18,59.9,59.9,59.2,59.29,189800,20.8187318153329,20.8187318153329,20.575441126339,20.6067213577811,546095.703659854,0.0,1.0
2006-04-19,60.81,60.98,59.5,59.58,665600,21.1350097110249,21.1940945926377,20.6797085644792,20.70751321465,1915075.34434141,0.0,1.0
2006-04-20,60.56,61.15,60.16,60.78,992100,21.0481201792414,21.2531794742505,20.9090969283877,21.1245829672109,2854486.55216513,0.0,1.0
2006-04-21,61.23,61.23,60.2273,60.86,214700,21.2809841244212,21.2809841244212,20.9324875903439,21.1523876173816,617738.396078877,0.0,1.0
2006-04-24,61.32,61.7,61.15,61.7,389900,21.3122643558633,21.4443364441743,21.2531794742505,21.4443364441743,1121826.73791874,0.0,1.0
2006-04-25,61.01,61.79,60.8,61.73,315700,21.2045213364517,21.4756166756163,21.1315341297536,21.4547631879883,908337.268943183,0.0,1.0
2006-04-26,60.73,61.74,60.69,61.32,410500,21.1072050608542,21.4582387692596,21.0933027357688,21.3122643558633,1181097.39911681,0.0,1.0
2006-04-27,60.94,61.4,60.25,60.47,294100,21.1801922675523,21.340069006034,20.9403771598298,21.0168399477993,846189.391182104,0.0,1.0
2006-04-28,61.21,61.58,60.67,60.84,162100,21.2740329618785,21.4026294689182,21.0863515732261,21.1454364548389,466396.804864397,0.0,1.0
2006-05-01,61.61,62.27,61.55,61.67,221900,21.4130562127322,21.6424445766407,21.3922027251041,21.4339097003602,638454.355332569,0.0,1.0
2006-05-02,62.35,62.46,61.8601,62.0,215800,21.6702492268114,21.7084806207962,21.4999805003284,21.5486038823145,620903.334298191,0.0,1.0
2006-05-03,61.57,62.06,61.13,62.05,366500,21.3991538876468,21.5694573699425,21.2462283117078,21.5659817886712,1054499.87034424,0.0,1.0
2006-05-04,61.91,62.13,61.28,61.7,414500,21.5173236508724,21.5937864388419,21.2983620307779,21.4443364441743,1192606.26536886,0.0,1.0
2006-05-05,62.63,62.68,62.02,62.16,167100,21.767565502409,21.7849434087657,21.5555550448572,21.6042131826559,480782.88767946,0.0,1.0
2006-05-08,62.09,62.26,61.56,62.06,151000,21.5798841137566,21.6389689953694,21.3956783063755,21.5694573699425,434459.701014952,0.0,1.0
2006-05-09,62.22,62.4624,61.86,61.9,190400,21.625066670284,21.7093147603013,21.4999457445157,21.5138480696011,547822.033597662,0.0,1.0
2006-05-10,62.44,62.44,61.68,62.06,446100,21.7015294582535,21.7015294582535,21.4373852816316,21.5694573699425,1283526.30876007,0.0,1.0
2006-05-11,61.69,62.3,61.59,62.24,292700,21.4408608629029,21.6528713204547,21.4061050501895,21.6320178328267,842161.287993886,0.0,1.0
2006-05-12,61.07,62.1,61.0201,61.62,292800,21.2253748240798,21.5833596950279,21.2080316735358,21.4165317940035,842449.009650185,0.0,1.0
2006-05-15,60.64,60.95,60.21,60.58,338700,21.0759248294121,21.1836678488237,20.9264748347444,21.0550713417841,974513.24989248,0.0,1.0
2006-05-16,60.97,61.06,60.35,60.95,378100,21.1906190113664,21.2218992428084,20.9751329725432,21.1836678488237,1087875.58247519,0.0,1.0
2006-05-17,58.83,60.47,58.3,60.37,302300,20.4468446192994,21.0168399477993,20.2626388119183,20.9820841350859,869782.566998808,0.0,1.0
2006-05-18,58.68,59.59,58.67,59.35,281200,20.3947109002293,20.7109887959213,20.3912353189579,20.6275748454091,809073.297519235,0.0,1.0
2006-05-19,59.28,59.37,58.29,58.88,530100,20.6032457765097,20.6345260079518,20.259163230647,20.4642225256561,1525212.50005316,0.0,1.0
2006-05-22,58.69,58.98,57.51,58.3,1400700,20.3981864815006,20.4989783383695,19.9880678914824,20.2626388119183,4030117.23981221,0.0,1.0
2006-05-23,58.95,60.0,58.91,59.27,482300,20.4885515945555,20.8534876280463,20.4746492694701,20.5997701952384,1387681.54834113,0.0,1.0
2006-05-24,58.72,58.92,57.9401,58.75,420100,20.4086132253146,20.4781248507414,20.1375526419627,20.4190399691286,1208718.67812173,0.0,1.0
2006-05-25,59.94,60.3,58.81,58.96,577100,20.8326341404182,20.9577550661865,20.4398934567567,20.4920271758268,1660441.67851477,0.0,1.0
2006-05-26,60.18,60.2,59.5,60.12,231600,20.9160480909304,20.9229992534731,20.6797085644792,20.8951946033024,666363.355993795,0.0,1.0
2006-05-30,59.38,60.65,59.37,60.54,517700,20.6380015892231,21.0794004106834,20.6345260079518,21.0411690166987,1489535.0146718,0.0,1.0
2006-05-31,60.53,60.55,59.93,60.25,453100,21.0376934354274,21.04464459797,20.8291585591469,20.9403771598298,1303666.82470116,0.0,1.0
2006-06-01,60.37,60.44,59.05,59.14,402900,20.9820841350859,21.0064132039853,20.5233074072689,20.5545876387109,1159230.55323791,0.0,1.0
2006-06-02,60.78,60.93,60.21,60.92,284800,21.1245829672109,21.176716686281,20.9264748347444,21.1732411050097,819431.277146082,0.0,1.0
2006-06-05,60.28,61.41,60.25,61.27,441300,20.9508039036438,21.3435445873054,20.9403771598298,21.2948864495066,1269715.66925761,0.0,1.0
2006-06-06,59.4,59.83,59.03,59.81,392600,20.6449527517658,20.7944027464335,20.5163562447262,20.7874515838908,1129595.22263888,0.0,1.0
2006-06-07,58.49,59.47,58.4,59.36,2035500,20.3286748560738,20.6692818206652,20.2973946246317,20.6310504266804,5856574.31401282,0.0,1.0
2006-06-08,57.87,57.98,56.36,57.63,571800,20.1131888172506,20.1514202112354,19.5883760452781,20.0297748667384,1645192.4307308,0.0,1.0
2006-06-09,57.29,57.82,56.92,57.44,340400,19.9116051035129,20.0958109108939,19.7830085964732,19.963738822583,979404.518049599,0.0,1.0
2006-06-12,56.77,57.9,56.75,57.72,421400,19.7308748774031,20.1236155610647,19.7239237148604,20.0610550981805,1212459.05965365,0.0,1.0
2006-06-13,56.25,57.29,56.06,56.8,672000,19.5501446512934,19.9116051035129,19.4841086071379,19.7413016212171,1933489.53034469,0.0,1.0
2006-06-14,56.3,56.78,55.69,56.72,403500,19.5675225576501,19.7343504586745,19.3555121000983,19.7134969710464,1160956.88317572,0.0,1.0
2006-06-15,57.74,57.82,56.3,56.3,378800,20.0680062607232,20.0958109108939,19.5675225576501,19.5675225576501,1089889.6340693,0.0,1.0
2006-06-16,57.87,58.08,57.08,57.25,346100,20.1131888172506,20.1861760239488,19.8386178968147,19.8977027784275,995804.652458777,0.0,1.0
2006-06-19,54.65,55.18,54.45,55.16,641300,19.4082884541455,19.5965115626669,19.3372608660242,19.5894088038548,1805777.21125709,1.191849,1.0
2006-06-20,55.12,55.81,55.01,55.28,315800,19.5752032862305,19.820248465249,19.5361381127638,19.6320253567276,889231.940300936,0.0,1.0
2006-06-21,55.99,56.23,55.37,55.44,448400,19.8841732945582,19.9694064003037,19.6639877713822,19.6888474272246,1262607.9861651,0.0,1.0
2006-06-22,55.55,55.7,54.92,55.37,397900,19.7279126006913,19.7811832917823,19.5041756981092,19.6639877713822,1120409.71832091,0.0,1.0
2006-06-23,55.99,56.3,55.62,55.86,1309100,19.8841732945582,19.9942660561462,19.7527722565338,19.8380053622793,3686173.31554133,0.0,1.0
2006-06-26,56.33,56.4299,55.65,55.95,618900,20.0049201943644,20.040398474631,19.763426394752,19.8699677769339,1742703.12809452,0.0,1.0
2006-06-27,56.36,57.25,56.23,56.9,782700,20.0155743325826,20.3316470997224,19.9694064003037,20.2073488205101,2203932.36122084,0.0,1.0
2006-06-28,56.81,56.83,56.2,56.2998,383400,20.1753864058555,20.1824891646677,19.9587522620856,19.9941950285581,1079580.51270228,0.0,1.0
2006-06-29,58.13,58.14,56.68,56.71,277200,20.6441684874561,20.6477198668622,20.1292184735767,20.1398726117949,780541.779136856,0.0,1.0
2006-06-30,58.75,58.96,58.28,58.63,285100,20.8643540106321,20.9389329781595,20.6974391785471,20.8217374577594,802786.656680801,0.0,1.0
2006-07-03,59.77,60.0,59.41,59.54,172200,21.2265947100508,21.3082764363903,21.0987450514324,21.1449129837113,484882.014312289,0.0,1.0
2006-07-05,59.16,59.23,58.42,58.83,372800,21.0099605662808,21.0348202221233,20.747158490232,20.8927650458807,1049732.95549141,0.0,1.0
2006-07-06,59.62,59.73,59.21,59.39,185900,21.1733240189598,21.2123891924265,21.0277174633111,21.0916422926203,523458.574103685,0.0,1.0
2006-07-07,59.56,60.26,59.3201,59.96,226400,21.1520157425234,21.400612300948,21.0668181505719,21.294070918766,637498.769107447,0.0,1.0
2006-07-10,59.83,60.14,59.46,59.58,155900,21.2479029864872,21.3579957480752,21.1165019484628,21.1591185013355,438984.355582379,0.0,1.0
2006-07-11,60.17,60.31,59.61,59.84,135600,21.3686498862934,21.4183691979783,21.1697726395537,21.2514543658932,381823.467716297,0.0,1.0
2006-07-12,59.55,59.84,59.32,59.83,202900,21.1484643631173,21.2514543658932,21.0667826367778,21.2479029864872,571327.297932426,0.0,1.0
2006-07-13,58.8,59.39,58.67,59.35,382600,20.8821109076625,21.0916422926203,20.8359429753836,21.077436774996,1077327.86687504,0.0,1.0
2006-07-14,58.7,59.0,58.18,59.0,408300,20.8465971136018,20.9531384957838,20.6619253844864,20.9531384957838,1149694.11407496,0.0,1.0
2006-07-17,57.53,57.99,57.3,57.99,279600,20.4310857230922,20.5944491757712,20.3494039967527,20.5944491757712,787299.71661856,0.0,1.0
2006-07-18,57.08,57.34,56.53,57.34,364500,20.2712736498193,20.363609514377,20.0759477824857,20.363609514377,1026361.75503385,0.0,1.0
2006-07-19,58.07,58.36,56.52,56.59,326600,20.6228602110197,20.7258502137956,20.0723964030796,20.0972560589221,919642.658968605,0.0,1.0
2006-07-20,57.37,58.04,57.35,58.04,177700,20.3742636525952,20.6122060728015,20.367160893783,20.6122060728015,500368.954374527,0.0,1.0
2006-07-21,57.96,58.64,57.96,58.3,352500,20.583795037553,20.8252888371654,20.583795037553,20.7045419373592,992572.067625331,0.0,1.0
2006-07-24,58.83,59.0,57.94,57.96,310900,20.8927650458807,20.9531384957838,20.5766922787409,20.583795037553,875434.484609119,0.0,1.0
2006-07-25,58.87,59.27,58.51,58.89,214200,20.9069705635049,21.0490257397475,20.7791209048866,20.9140733223171,603145.920242116,0.0,1.0
2006-07-26,59.86,60.07,58.9,59.04,341300,21.2585571247054,21.3331360922327,20.9176247017231,20.967344013408,961035.026044042,0.0,1.0
2006-07-27,60.32,61.09,60.114,61.01,298900,21.4219205773844,21.6953767916514,21.3487621616194,21.6669657564028,841644.797200597,0.0,1.0
2006-07-28,61.17,61.28,60.7,60.93,326500,21.7237878268999,21.7628530003666,21.5568729948148,21.6385547211543,919361.078240199,0.0,1.0
2006-07-31,61.38,61.71,60.99,61.27,214800,21.7983667944272,21.9155623148274,21.6598629975907,21.7593016209605,604835.404612543,0.0,1.0
2006-08-01,61.48,61.49,60.63,61.11,153200,21.8338805884879,21.837431967894,21.5320133389724,21.7024795504635,431381.675915463,0.0,1.0
2006-08-02,61.32,61.6799,60.91,61.61,263800,21.7770585179909,21.9048726628151,21.6314519623422,21.8800485207667,742809.961530671,0.0,1.0
2006-08-03,61.05,61.34,60.76,60.9,110000,21.6811712740271,21.784161276803,21.5781812712512,21.6279005829361,309738.801244784,0.0,1.0
2006-08-04,61.51,61.87,61.38,61.5,218900,21.8445347267061,21.9723843853244,21.7983667944272,21.8409833473,616380.21447712,0.0,1.0
2006-08-07,61.23,61.35,61.03,61.17,236500,21.7450961033363,21.7877126562091,21.674068515215,21.7237878268999,665938.422676285,0.0,1.0
2006-08-08,61.24,61.61,61.06,61.2,177200,21.7486474827423,21.8800485207667,21.6847226534332,21.7344419651181,498961.050732507,0.0,1.0
2006-08-09,62.01,62.51,61.9325,62.0,407400,22.0221036970093,22.1996726673126,21.9945805066123,22.0185523176033,1147159.88751932,0.0,1.0
2006-08-10,62.14,62.14,61.51,61.98,665400,22.0682716292882,22.0682716292882,21.8445347267061,22.0114495587911,1873638.16680254,0.0,1.0
2006-08-11,61.97,62.09,61.69,61.98,140500,22.0078981793851,22.0505147322579,21.9084595560153,22.0114495587911,395620.92340811,0.0,1.0
2006-08-14,61.57,61.95,61.44,61.94,146600,21.8658430031425,22.000795420573,21.8196750708636,21.9972440411669,412797.347840775,0.0,1.0
2006-08-15,62.4,62.46,61.84,61.84,224700,22.1606074938459,22.1819157702823,21.9617302471062,21.9617302471062,632711.896724572,0.0,1.0
2006-08-16,62.33,62.9,62.0701,62.7,171600,22.1357478380034,22.3381764641491,22.0434474872398,22.2671488760278,483192.529941864,0.0,1.0
2006-08-17,61.88,62.25,61.44,61.76,219700,21.9759357647305,22.1073368027549,21.8196750708636,21.9333192118577,618632.860304355,0.0,1.0
2006-08-18,62.61,62.67,62.01,62.54,123800,22.2351864613732,22.2564947378096,22.0221036970093,22.2103268055308,348596.941764585,0.0,1.0
2006-08-21,62.9,63.21,62.62,62.98,142200,22.3381764641491,22.4482692257371,22.2387378407793,22.3665874993977,400407.795790985,0.0,1.0
2006-08-22,62.7,62.7,62.19,62.22,136300,22.2671488760278,22.2671488760278,22.0860285263185,22.0966826645367,383794.532815128,0.0,1.0
2006-08-23,62.13,62.62,61.83,62.46,231100,22.0647202498821,22.2387378407793,21.9581788677002,22.1819157702823,650733.063342451,0.0,1.0
2006-08-24,62.09,62.203,61.72,62.03,154700,22.0505147322579,22.0906453195464,21.9191136942335,22.0292064558215,435605.386841527,0.0,1.0
2006-08-25,61.94,62.13,61.79,61.84,146800,21.9972440411669,22.0647202498821,21.9439733500759,21.9617302471062,413360.509297584,0.0,1.0
2006-08-28,62.19,62.28,61.93,61.98,233700,22.0860285263185,22.1179909409731,21.9936926617608,22.0114495587911,658054.162280964,0.0,1.0
2006-08-29,61.8,61.88,61.23,61.8,212000,21.947524729482,21.9759357647305,21.7450961033363,21.947524729482,596951.144217219,0.0,1.0
2006-08-30,61.54,61.61,61.18,61.59,190900,21.8551888649243,21.8800485207667,21.7273392063059,21.8729457619546,537537.610523902,0.0,1.0
2006-08-31,61.16,61.54,61.03,61.54,193000,21.7202364474938,21.8551888649243,21.674068515215,21.8551888649243,543450.805820394,0.0,1.0
2006-09-01,61.55,61.6,61.03,61.14,160600,21.8587402443303,21.8764971413607,21.674068515215,21.7131336886817,452218.649817386,0.0,1.0
2006-09-05,61.25,61.35,60.82,60.93,156300,21.7521988621484,21.7877126562091,21.5994895476876,21.6385547211543,440110.678495998,0.0,1.0
2006-09-06,59.74,60.46,59.66,60.45,330000,21.2159405718326,21.4716398890693,21.1875295365841,21.4680885096632,929216.403734351,0.0,1.0
2006-09-07,59.12,59.5,58.73,59.03,1050600,20.9957550486565,21.130707466087,20.85725125182,20.963792634002,2958287.1326161,0.0,1.0
2006-09-08,58.6,59.18,58.56,59.03,220900,20.8110833195412,21.0170633250929,20.7968778019169,20.963792634002,622011.829045206,0.0,1.0
2006-09-11,57.82,58.34,57.71,58.19,517900,20.5340757258681,20.7187474549835,20.4950105524014,20.6654767638925,1458306.59240612,0.0,1.0
2006-09-12,57.91,58.1,57.6,57.88,815400,20.5660381405227,20.6335143492379,20.4559453789347,20.5553840023045,2296009.25940906,0.0,1.0
2006-09-13,58.28,58.38,57.78,57.91,354100,20.6974391785471,20.7329529726077,20.5198702082438,20.5660381405227,997077.359279799,0.0,1.0
2006-09-14,58.01,58.54,57.88,58.35,367900,20.6015519345833,20.7897750431048,20.5553840023045,20.7222988343895,1035935.4997996,0.0,1.0
2006-09-15,57.34,57.67,57.21,57.65,361000,20.363609514377,20.4808050347771,20.3174415820981,20.473702275965,1016506.4295397,0.0,1.0
2006-09-18,58.03,58.13,57.46,57.51,371400,20.6086546933955,20.6441684874561,20.4062260672497,20.4239829642801,1045790.82529375,0.0,1.0
2006-09-19,57.56,58.55,57.37,58.5,270400,20.4417398613104,20.7933264225108,20.3742636525952,20.7755695254805,761394.28960536,0.0,1.0
2006-09-20,57.93,58.45,57.86,58.01,447800,20.5731408993348,20.7578126284502,20.5482812434924,20.6015519345833,1260918.50179468,0.0,1.0
2006-09-21,58.66,58.85,58.28,58.52,237300,20.8323915959776,20.8998678046928,20.6974391785471,20.7826722842926,668191.068503519,0.0,1.0
2006-09-22,58.04,58.78,57.92,58.7,280900,20.6122060728015,20.8750081488503,20.5695895199287,20.8465971136018,790960.266087817,0.0,1.0
2006-09-25,58.09,58.24,57.09,57.67,467000,20.6299629698318,20.6832336609228,20.2748250292253,20.4808050347771,1314982.00164831,0.0,1.0
2006-09-26,58.39,58.47,57.67,57.79,293500,20.7365043520138,20.7649153872623,20.4808050347771,20.5234215876499,826439.437866764,0.0,1.0
2006-09-27,59.16,59.18,58.39,58.59,672900,21.0099605662808,21.0170633250929,20.7365043520138,20.8075319401351,1894756.72143287,0.0,1.0
2006-09-28,59.43,59.73,59.19,59.42,1000900,21.1058478102446,21.2123891924265,21.020614704499,21.1022964308385,2818341.51059912,0.0,1.0
2006-09-29,59.51,59.68,59.11,59.33,414900,21.1342588454931,21.1946322953962,20.9922036692505,21.0703340161839,1168278.44214964,0.0,1.0
2006-10-02,59.37,59.87,59.35,59.63,907600,21.0845395338082,21.2621085041114,21.077436774996,21.1768753983659,2555626.69099787,0.0,1.0
2006-10-03,58.4,58.92,58.25,58.84,537400,20.7400557314199,20.9247274605352,20.6867850403289,20.8963164252867,1513214.83444497,0.0,1.0
2006-10-04,59.07,59.11,58.27,58.53,705100,20.9779981516262,20.9922036692505,20.693887799141,20.7862236636987,1985425.71597907,0.0,1.0
2006-10-05,59.4,59.58,59.15,59.37,260200,21.0951936720264,21.1591185013355,21.0064091868747,21.0845395338082,732673.055308115,0.0,1.0
2006-10-06,59.37,59.37,58.77,59.05,334700,21.0845395338082,21.0845395338082,20.8714567694443,20.9708953928141,942450.697969355,0.0,1.0
2006-10-09,59.13,59.62,59.1102,59.6,413600,20.9993064280626,21.1733240189598,20.9922746968386,21.1662212601477,1164617.89268039,0.0,1.0
2006-10-10,59.24,59.26,58.65,58.7,590800,21.0383716015293,21.0454743603415,20.8288402165715,20.8465971136018,1663578.9434129,0.0,1.0
2006-10-11,58.98,59.44,58.78,59.18,295400,20.9460357369716,21.1093991896506,20.8750081488503,21.0170633250929,831789.471706449,0.0,1.0
2006-10-12,59.73,59.84,59.16,59.28,276900,21.2123891924265,21.2514543658932,21.0099605662808,21.0525771191536,779697.036951643,0.0,1.0
2006-10-13,59.92,60.0,59.58,59.74,517600,21.2798654011417,21.3082764363903,21.1591185013355,21.2159405718326,1457461.85022091,0.0,1.0
2006-10-16,60.58,60.7,59.93,60.09,586500,21.514256441942,21.5568729948148,21.2834167805478,21.3402388510449,1651470.97209151,0.0,1.0
2006-10-17,60.58,60.66,60.27,60.6,252400,21.514256441942,21.5426674771906,21.404163680354,21.5213592007542,710709.758492579,0.0,1.0
2006-10-18,60.13,60.45,59.91,60.34,327200,21.3544443686691,21.4680885096632,21.2763140217357,21.4290233361965,921332.143339031,0.0,1.0
2006-10-19,61.37,61.45,60.52,60.56,313600,21.7948154150212,21.8232264502697,21.4929481655057,21.5071536831299,883037.164276038,0.0,1.0
2006-10-20,61.14,61.38,60.97,61.38,355400,21.7131336886817,21.7983667944272,21.6527602387786,21.7983667944272,1000737.90874906,0.0,1.0
2006-10-23,59.58,59.66,58.8702,58.95,428300,21.5526919558401,21.5816314549416,21.295926250062,21.3247934004158,1183987.32057623,1.108227,1.0
2006-10-24,59.59,59.7,59.1,59.28,449100,21.5563093932277,21.5961012044923,21.3790549612311,21.4441688342094,1241486.58807095,0.0,1.0
2006-10-25,60.65,60.88,60.0,60.08,476600,21.9397577563226,22.0229588162394,21.7046243261229,21.7335638252244,1317507.25422982,0.0,1.0
2006-10-26,60.67,60.86,60.3,60.72,346100,21.946992631098,22.015723941464,21.8131474477535,21.9650798180364,956754.638457701,0.0,1.0
2006-10-27,60.21,60.68,60.13,60.68,285000,21.7805905112644,21.9506100684856,21.7516510121629,21.9506100684856,787850.540191981,0.0,1.0
2006-10-30,60.05,60.43,59.93,60.21,411800,21.7227115130614,21.8601741337935,21.6793022644091,21.7805905112644,1138374.92088091,0.0,1.0
2006-10-31,60.71,60.78,59.97,60.13,436200,21.9614623806487,21.9867844423625,21.6937720139599,21.7516510121629,1205825.98467278,0.0,1.0
2006-11-01,60.34,60.58,60.01,60.41,308800,21.8276171973043,21.9144356946088,21.7082417635106,21.8529392590181,853642.971267664,0.0,1.0
2006-11-02,59.96,60.03,59.54,59.63,382600,21.6901545765722,21.715476638286,21.5382222062893,21.5707791427785,1057654.79535948,0.0,1.0
2006-11-03,60.26,60.46,59.87,59.94,339500,21.7986776982028,21.8710264459565,21.657597640083,21.6829197017968,938509.678579572,0.0,1.0
2006-11-06,61.12,61.3,60.59,60.65,159800,22.1097773135439,22.1748911865223,21.9180531319965,21.9397577563226,441749.180079575,0.0,1.0
2006-11-07,61.06,61.6341,61.03,61.37,389600,22.0880726892178,22.2957497696449,22.0772203770547,22.2002132482361,1077005.51038174,0.0,1.0
2006-11-08,62.08,62.24,61.47,61.49,328600,22.4570513027619,22.5149303009648,22.2363876221129,22.2436224968883,908377.850902053,0.0,1.0
2006-11-09,62.42,62.7,61.9401,62.15,337900,22.5800441739432,22.6813324207985,22.4064433537081,22.4823733644757,934086.658003057,0.0,1.0
2006-11-10,63.58,64.06,63.46,63.78,687900,22.9996669109149,23.1733039055239,22.9562576622627,23.0720156586687,1901622.40911602,0.0,1.0
2006-11-13,63.37,63.6,63.32,63.49,354700,22.9237007257735,23.0069017856903,22.9056135388351,22.9671099744257,980528.374056478,0.0,1.0
2006-11-14,63.94,64.01,63.09,63.62,312800,23.1298946568717,23.1552167185855,22.8224124789183,23.0141366604657,864700.522708954,0.0,1.0
2006-11-15,64.04,64.26,63.85,63.85,300300,23.1660690307485,23.2456526532777,23.0973377203825,23.0973377203825,830145.674454922,0.0,1.0
2006-11-16,63.41,64.45,63.4,64.38,410200,22.9381704753242,23.3143839636437,22.9345530379366,23.2890619019299,1133951.90030439,0.0,1.0
2006-11-17,63.54,63.67,62.911,62.99,324000,22.9851971613642,23.0322238474041,22.7576603496787,22.7862381050414,895661.666744569,0.0,1.0
2006-11-20,63.41,63.8,63.3,63.52,220300,22.9381704753242,23.079250533444,22.8983786640597,22.9779622865888,608994.645629102,0.0,1.0
2006-11-21,63.96,64.1,63.55,63.59,143000,23.137129531647,23.1877736550747,22.9888145987519,23.0032843483026,395307.464026153,0.0,1.0
2006-11-22,64.09,64.48,63.86,64.27,290400,23.184156217687,23.3252362758068,23.1009551577702,23.2492700906653,802778.234637725,0.0,1.0
2006-11-24,64.46,64.63,64.25,64.29,134300,23.3180014010314,23.3794978366221,23.24203521589,23.2565049654407,371257.289641345,0.0,1.0
2006-11-27,64.36,64.9,64.21,64.73,266300,23.2818270271545,23.4771686460896,23.2275654663392,23.4156722104989,736156.487203948,0.0,1.0
2006-11-28,64.81,64.84,64.39,64.67,269800,23.4446117096004,23.4554640217635,23.2926793393176,23.3939675861728,745831.844715079,0.0,1.0
2006-11-29,65.84,66.0682,65.29,65.52,364700,23.8172077605322,23.8997576817192,23.6182487042094,23.7014497641262,1008172.25265971,0.0,1.0
2006-11-30,65.92,66.2146,65.53,66.17,327500,23.8461472596337,23.952716965075,23.7050672015139,23.9365831943259,905337.024255701,0.0,1.0
2006-12-01,65.83,65.83,65.07,65.78,391600,23.8135903231445,23.8135903231445,23.5386650816803,23.7955031362061,1082534.28610239,0.0,1.0
2006-12-04,65.67,65.69,64.87,65.31,331400,23.7557113249415,23.7629461997169,23.4663163339266,23.6254835789848,916118.13691096,0.0,1.0
2006-12-05,66.16,66.23,65.67,65.67,490000,23.9329657569382,23.958287818652,23.7557113249415,23.7557113249415,1354550.05155815,0.0,1.0
2006-12-06,65.74,66.34,65.69,65.78,263000,23.7810333866553,23.9980796299166,23.7629461997169,23.7955031362061,727034.007264884,0.0,1.0
2006-12-07,65.82,66.24,65.79,65.93,291300,23.8099728857568,23.9619052560397,23.7991205735938,23.8497646970214,805266.183712018,0.0,1.0
2006-12-08,65.36,65.97,65.26,65.82,254100,23.6435707659232,23.8642344465722,23.6073963920464,23.8099728857568,702430.955308011,0.0,1.0
2006-12-11,65.9,65.96,65.18,65.29,309400,23.8389123848583,23.8606170091845,23.5784568929449,23.6182487042094,855301.60398386,0.0,1.0
2006-12-12,66.01,66.14,65.71,65.97,304000,23.8787041961229,23.9257308821628,23.7701810744923,23.8642344465722,840373.909538115,0.0,1.0
2006-12-13,66.45,66.49,65.97,66.07,183900,24.0378714411811,24.0523411907319,23.8642344465722,23.900408820449,508370.927513354,0.0,1.0
2006-12-14,67.0,67.15,66.7,66.81,213800,24.2368304975039,24.2910920583192,24.1283073758733,24.1680991871379,591026.124537004,0.0,1.0
2006-12-15,67.07,67.51,67.0,67.47,279400,24.2621525592177,24.421319804276,24.2368304975039,24.4068500547252,772369.968174177,0.0,1.0
2006-12-18,66.59,67.44,66.51,67.41,258600,24.0885155646088,24.3959977425622,24.0595760655073,24.3851454303991,714870.700679461,0.0,1.0
2006-12-19,67.69,67.9,66.94,66.97,262800,24.4864336772543,24.5623998623958,24.2151258731778,24.2259781853409,726481.129692819,0.0,1.0
2006-12-20,67.34,68.02,67.33,67.88,210200,24.3598233686853,24.605809111048,24.3562059312976,24.5551649876204,581074.328239841,0.0,1.0
2006-12-21,67.46,67.46,67.09,67.41,211600,24.4032326173375,24.4032326173375,24.2693874339931,24.3851454303991,584944.471244294,0.0,1.0
2006-12-22,66.31,67.2,66.26,67.18,276800,23.9872273177535,24.3091792452577,23.9691401308151,24.3019443704823,765182.559737337,0.0,1.0
2006-12-26,66.37,66.78,66.06,66.51,126800,24.0089319420796,24.1572468749748,23.8967913830613,24.0595760655073,350524.380688925,0.0,1.0
2006-12-27,67.37,67.39,66.84,66.87,233500,24.3706756808484,24.3779105556237,24.1789514993009,24.189803811464,645484.56538536,0.0,1.0
2006-12-28,67.55,67.69,67.11,67.5,146300,24.4357895538267,24.4864336772543,24.2766223087685,24.4177023668883,404429.943965218,0.0,1.0
2006-12-29,67.28,67.51,67.14,67.19,138100,24.3381187443592,24.421319804276,24.2874746209316,24.30556180787,381761.963510571,0.0,1.0
2007-01-03,66.72,67.7,66.59,67.66,483300,24.1355422506487,24.490051114642,24.0885155646088,24.4755813650913,1336028.65289398,0.0,1.0
2007-01-04,65.55,66.11,65.54,65.87,422000,23.7123020762893,23.9148785699998,23.7086846389016,23.8280600726953,1166571.6770562,0.0,1.0
2007-01-05,65.1,65.24,64.6,64.94,347400,23.5495173938434,23.600161517271,23.368645524459,23.4916383956404,960348.342676121,0.0,1.0
2007-01-08,64.75,65.3,64.36,65.14,396600,23.4229070852743,23.6218661415971,23.2818270271545,23.5639871433941,1096356.225404,0.0,1.0
2007-01-09,63.95,64.23,63.57,64.02,1034400,23.1335120942593,23.2348003411146,22.9960494735272,23.1588341559732,2859482.80271786,0.0,1.0
2007-01-10,62.9,63.42,62.79,63.25,557900,22.7536811685522,22.9417879127119,22.7138893572876,22.8802914771212,1542251.98727406,0.0,1.0
2007-01-11,63.3,63.95,63.14,63.15,572000,22.8983786640597,23.1335120942593,22.8404996658567,22.8441171032444,1581229.85610461,0.0,1.0
2007-01-12,64.06,64.1675,63.45,63.5,501000,23.1733039055239,23.2121913574415,22.952640224875,22.9707274118134,1384958.3180217,0.0,1.0
2007-01-16,63.73,64.22,63.6,64.06,307500,23.0539284717302,23.2311829037269,23.0069017856903,23.1733039055239,850049.267049246,0.0,1.0
2007-01-17,63.24,63.29,62.8,63.03,513800,22.8766740397336,22.894761226672,22.7175067946753,22.8007078545921,1420342.48263383,0.0,1.0
2007-01-18,63.46,63.97,63.05,63.77,491100,22.9562576622627,23.1407469690347,22.8079427293675,23.068398221281,1357590.8782045,0.0,1.0
2007-01-19,64.17,64.27,63.22,63.22,434100,23.2130957167885,23.2492700906653,22.8694391649582,22.8694391649582,1200020.7701661,0.0,1.0
2007-01-22,63.79,64.4,63.6,64.35,250000,23.0756330960564,23.2962967767053,23.0069017856903,23.2782095897668,691096.965080686,0.0,1.0
2007-01-23,64.96,65.02,64.31,64.35,342300,23.4988732704157,23.5205778947419,23.2637398402161,23.2782095897668,946249.964588478,0.0,1.0
2007-01-24,65.23,65.2488,64.61,65.0,310000,23.5965440798833,23.6033448621722,23.3722629618467,23.5133430199665,856960.236700052,0.0,1.0
2007-01-25,64.15,64.91,64.01,64.86,272100,23.2058608420131,23.4807860834773,23.1552167185855,23.4626988965389,752189.936793819,0.0,1.0
2007-01-26,64.33,64.5,63.96,64.46,217200,23.2709747149915,23.3324711505821,23.137129531647,23.3180014010314,600425.0432621,0.0,1.0
2007-01-29,63.97,64.23,63.76,63.88,271100,23.1407469690347,23.2348003411146,23.0647807838933,23.1081900325455,749425.548933498,0.0,1.0
2007-01-30,64.57,64.75,63.9,64.14,347600,23.3577932122959,23.4229070852743,23.1154249073209,23.2022434046254,960901.220248189,0.0,1.0
2007-01-31,64.47,64.8,63.93,64.1,525000,23.3216188384191,23.4409942722128,23.126277219484,23.1877736550747,1451303.62666944,0.0,1.0
2007-02-01,64.92,65.19,64.68,64.93,378500,23.484403520865,23.5820743303326,23.3975850235605,23.4880209582527,1046320.80513216,0.0,1.0
2007-02-02,64.25,64.42,63.89,64.25,408200,23.24203521589,23.3035316514806,23.1118074699332,23.24203521589,1128423.12458374,0.0,1.0
2007-02-05,64.58,64.7,64.41,64.55,326900,23.3614106496836,23.4048198983359,23.299914214093,23.3505583375206,903678.391539508,0.0,1.0
2007-02-06,64.47,64.58,64.09,64.29,239200,23.3216188384191,23.3614106496836,23.184156217687,23.2565049654407,661241.576189201,0.0,1.0
2007-02-07,64.26,64.71,64.2,64.64,240900,23.2456526532777,23.4084373357236,23.2239480289515,23.3831152740098,665941.035551749,0.0,1.0
2007-02-08,64.59,64.77,63.9901,64.11,383500,23.3650280870713,23.4301419600497,23.148018018184,23.1913910924623,1060142.74443378,0.0,1.0
2007-02-09,64.0,64.34,63.7901,64.2,375100,23.1515992811978,23.2745921523791,23.0756692704302,23.2239480289515,1036921.88640706,0.0,1.0
2007-02-12,63.48,63.64,63.32,63.62,196100,22.9634925370381,23.021371535241,22.9056135388351,23.0141366604657,542096.45940929,0.0,1.0
2007-02-13,64.56,64.58,63.89,63.95,201600,23.3541757749083,23.3614106496836,23.1118074699332,23.1335120942593,557300.592641065,0.0,1.0
2007-02-14,64.46,64.92,64.3,64.65,354500,23.3180014010314,23.484403520865,23.2601224028284,23.3867327113974,979975.496484414,0.0,1.0
2007-02-15,64.6,64.74,64.27,64.69,406400,23.368645524459,23.4192896478866,23.2492700906653,23.4012024609482,1123447.22643517,0.0,1.0
2007-02-16,64.18,64.19,63.89,64.04,193800,23.2167131541762,23.2203305915638,23.1118074699332,23.1660690307485,535738.367330547,0.0,1.0
2007-02-20,63.24,63.42,63.0,63.42,329700,22.8766740397336,22.9417879127119,22.7898555424291,22.9417879127119,911418.677548408,0.0,1.0
2007-02-21,63.1,63.18,62.49,62.76,860800,22.8260299163059,22.8549694154074,22.605366235657,22.7030370451246,2379585.07016583,0.0,1.0
2007-02-22,63.32,63.62,62.8,63.39,548400,22.9056135388351,23.0141366604657,22.7175067946753,22.9309356005489,1515990.30260099,0.0,1.0
2007-02-23,62.31,62.94,62.31,62.79,2398300,22.5402523626787,22.7681509181029,22.5402523626787,22.7138893572876,6629831.40541203,0.0,1.0
2007-02-26,63.69,63.86,63.29,63.68,527700,23.0394587221795,23.1009551577702,22.894761226672,23.0358412847918,1458767.47389231,0.0,1.0
2007-02-27,61.44,63.08,60.49,63.07,694600,22.2255353099499,22.8187950415306,21.8818787581196,22.8151776041429,1920143.80778018,0.0,1.0
2007-02-28,61.25,62.12,61.03,62.02,623000,22.1568039995838,22.4715210523126,22.0772203770547,22.4353466784357,1722213.63698107,0.0,1.0
2007-03-01,61.0,61.35,59.4742,59.8,598100,22.0663680648916,22.1929783734607,21.5144194682783,21.6322755783692,1653380.37925904,0.0,1.0
2007-03-02,60.43,61.11,60.27,60.48,507900,21.8601741337935,22.1061598761562,21.8022951355905,21.8782613207319,1404032.59425792,0.0,1.0
2007-03-05,60.22,60.91,59.87,60.35,1108700,21.784207948652,22.0338111284025,21.657597640083,21.831234634692,3064876.82073984,0.0,1.0
2007-03-06,61.57,61.71,61.03,61.7,588800,22.2725619959898,22.3232061194174,22.0772203770547,22.3195886820297,1627671.57215803,0.0,1.0
2007-03-07,61.68,62.24,61.0,61.09,489900,22.3123538072544,22.5149303009648,22.0663680648916,22.0989250013808,1354273.61277211,0.0,1.0
2007-03-08,61.91,62.19,61.76,61.88,779500,22.3955548671712,22.4968431140264,22.3412933063559,22.3847025550081,2154840.33712158,0.0,1.0
2007-03-09,61.94,62.12,61.27,61.61,411200,22.4064071793342,22.4715210523126,22.1640388743592,22.2870317455406,1136716.28816472,0.0,1.0
2007-03-12,61.73,61.98,61.41,61.54,294900,22.3304409941928,22.420876928885,22.2146829977868,22.2617096838267,815217.980009178,0.0,1.0
2007-03-13,60.67,61.94,60.65,61.48,369100,21.946992631098,22.4064071793342,21.9397577563226,22.2400050595006,1020335.55924512,0.0,1.0
2007-03-14,60.94,61.03,59.86,60.92,563900,22.0446634405655,22.0772203770547,21.6539802026953,22.0374285657901,1558838.314436,0.0,1.0
2007-03-15,60.9,61.19,60.11,60.24,466600,22.0301936910148,22.1350993752577,21.7444161373875,21.7914428234274,1289863.37562659,0.0,1.0
2007-03-16,61.06,61.57,60.92,61.23,367600,22.0880726892178,22.2725619959898,22.0374285657901,22.1495691248084,1016188.97745464,0.0,1.0
2007-03-19,61.6,61.77,60.87,61.04,404200,22.2834143081529,22.3449107437436,22.0193413788517,22.0808378144424,1117365.57314245,0.0,1.0
2007-03-20,61.49,61.57,60.93,61.07,463900,22.2436224968883,22.2725619959898,22.0410460031778,22.0916901266054,1282399.52840372,0.0,1.0
2007-03-21,62.58,62.68,60.2566,61.4999,479800,22.6379231721462,22.6740975460231,21.797447769491,22.2472037599021,1326353.29538285,0.0,1.0
2007-03-22,62.83,63.16,62.56,62.75,367900,22.7283591068384,22.8477345406321,22.6306882973708,22.6994196077369,1017018.29381274,0.0,1.0
2007-03-23,63.92,64.02,63.32,63.35,367300,23.1226597820963,23.1588341559732,22.9056135388351,22.9164658509981,1015359.66109654,0.0,1.0
2007-03-26,63.92,64.18,63.25,64.16,381300,23.1226597820963,23.2167131541762,22.8802914771212,23.2094782794008,1054061.09114106,0.0,1.0
2007-03-27,63.62,63.91,63.5,63.69,433600,23.0141366604657,23.1190423447086,22.9707274118134,23.0394587221795,1198638.57623594,0.0,1.0
2007-03-28,64.06,64.69,63.95,64.32,367200,23.1733039055239,23.4012024609482,23.1335120942593,23.2673572776038,1015083.22231051,0.0,1.0
2007-03-29,64.89,64.97,64.48,64.56,445700,23.4735512087019,23.5024907078034,23.3252362758068,23.3541757749083,1232087.66934585,0.0,1.0
2007-03-30,64.83,65.27,64.59,64.71,603000,23.4518465843758,23.6110138294341,23.3650280870713,23.4084373357236,1666925.87977462,0.0,1.0
2007-04-02,64.71,64.87,64.26,64.61,362400,23.4084373357236,23.4663163339266,23.2456526532777,23.3722629618467,1001814.16058096,0.0,1.0
2007-04-03,64.75,65.59,64.32,64.5,321000,23.4229070852743,23.72677182584,23.2673572776038,23.3324711505821,887368.503163603,0.0,1.0
2007-04-04,64.75,64.79,64.2,64.36,350200,23.4229070852743,23.4373768348251,23.2239480289515,23.2818270271545,968088.628685027,0.0,1.0
2007-04-05,65.27,65.34,64.99,65.0,187200,23.6110138294341,23.6363358911479,23.5097255825788,23.5133430199665,517493.407452417,0.0,1.0
2007-04-09,64.87,65.48,64.82,65.27,152400,23.4663163339266,23.6869800145755,23.4482291469881,23.6110138294341,421292.709913186,0.0,1.0
2007-04-10,65.78,65.81,65.29,65.3,227800,23.7955031362061,23.8063554483692,23.6182487042094,23.6218661415971,629727.554581522,0.0,1.0
2007-04-11,65.6,66.19,65.37,66.13,401200,23.7303892632277,23.9438180691013,23.6471882033109,23.9221134447751,1109072.40956149,0.0,1.0
2007-04-12,66.44,66.47,65.77,65.95,258600,24.0342540037934,24.0451063159565,23.7918856988184,23.8569995717968,714870.700679464,0.0,1.0
2007-04-13,66.92,66.92,66.51,66.83,310100,24.2078909984024,24.2078909984024,24.0595760655073,24.1753340619132,857236.675486085,0.0,1.0
2007-04-16,66.98,67.04,66.56,66.82,200300,24.2295956227286,24.2513002470547,24.0776632524457,24.1717166245256,553706.888422645,0.0,1.0
2007-04-17,67.08,67.43,66.82,67.4,211600,24.2657699966054,24.3923803051745,24.1717166245256,24.3815279930114,584944.471244294,0.0,1.0
2007-04-18,66.84,67.03,66.59,66.87,232300,24.1789514993009,24.247682809667,24.0885155646088,24.189803811464,642167.299952975,0.0,1.0
2007-04-19,66.0,66.2,65.76,65.82,257300,23.8750867587352,23.947435506489,23.7882682614307,23.8099728857568,711276.996461043,0.0,1.0
2007-04-20,66.81,66.81,66.32,66.44,267900,24.1680991871379,24.1680991871379,23.9908447551412,24.0342540037934,740579.507780463,0.0,1.0
2007-04-23,66.22,66.67,66.2,66.32,318400,23.9546703812643,24.1174550637103,23.947435506489,23.9908447551412,880181.094726764,0.0,1.0
2007-04-24,66.41,66.62,66.22,66.47,542100,24.0234016916304,24.0993678767718,23.9546703812643,24.0451063159565,1498574.65908096,0.0,1.0
2007-04-25,67.45,67.5899,66.88,67.07,351800,24.3996151799499,24.4502231290036,24.1934212488517,24.2621525592177,972511.649261541,0.0,1.0
2007-04-26,66.65,67.08,66.64,67.08,245500,24.1102201889349,24.2657699966054,24.1066027515472,24.2657699966054,678657.219709234,0.0,1.0
2007-04-27,66.77,66.87,66.08,66.3,414900,24.1536294375871,24.189803811464,23.9040262578367,23.9836098803658,1146944.52324791,0.0,1.0
2007-04-30,66.24,67.03,66.24,66.71,188200,23.9619052560397,24.247682809667,23.9619052560397,24.131924813261,520257.795312741,0.0,1.0
2007-05-01,66.15,66.51,65.89,66.35,187700,23.9293483195505,24.0595760655073,23.8352949474707,24.0016970673043,518875.60138258,0.0,1.0
2007-05-02,67.47,67.64,66.9,66.93,340700,24.4068500547252,24.4683464903159,24.2006561236271,24.2115084357901,941826.944011961,0.0,1.0
2007-05-03,67.75,68.06,67.64,67.96,261800,24.5081383015805,24.6202788605988,24.4683464903159,24.5841044867219,723716.741832494,0.0,1.0
2007-05-04,68.1,68.37,67.84,68.02,272900,24.6347486101495,24.7324194196171,24.5406952380697,24.605809111048,754401.447082078,0.0,1.0
2007-05-07,68.16,68.31,67.92,67.98,145800,24.6564532344756,24.7107147952909,24.5696347371711,24.5913393614973,403047.750035057,0.0,1.0
2007-05-08,67.49,67.58,66.65,67.09,380700,24.4140849295006,24.4466418659898,24.1102201889349,24.2693874339931,1052402.45842487,0.0,1.0
2007-05-09,67.64,67.69,67.21,67.41,236600,24.4683464903159,24.4864336772543,24.3127966826454,24.3851454303991,654054.167752362,0.0,1.0
2007-05-10,65.68,66.88,65.67,66.83,480300,23.7593287623292,24.1934212488517,23.7557113249415,24.1753340619132,1327735.48931302,0.0,1.0
2007-05-11,67.53,67.58,66.87,66.98,389000,24.4285546790513,24.4466418659898,24.189803811464,24.2295956227286,1075346.87766555,0.0,1.0
2007-05-14,67.64,67.85,67.42,67.53,243500,24.4683464903159,24.5443126754573,24.3887628677868,24.4285546790513,673128.443988589,0.0,1.0
2007-05-15,68.49,68.98,68.24,68.45,430100,24.7758286682693,24.953083100266,24.6853927335771,24.7613589187186,1188963.21872481,0.0,1.0
2007-05-16,69.07,69.16,68.37,68.82,319500,24.9856400367552,25.0181969732444,24.7324194196171,24.895204102063,883221.921373117,0.0,1.0
2007-05-17,69.49,69.78,68.79,68.95,442500,25.137572407038,25.242478091281,24.8843517898999,24.9422307881029,1223241.62819282,0.0,1.0
2007-05-18,70.62,70.64,70.0,70.04,350100,25.5463428318467,25.5535777066221,25.3220617138101,25.3365314633608,967812.189898993,0.0,1.0
2007-05-21,71.01,71.44,70.98,71.25,292300,25.6874228899665,25.842972697637,25.6765705778034,25.774241387271,808030.571572339,0.0,1.0
2007-05-22,70.64,71.34,70.62,71.22,347300,25.5535777066221,25.8067983237602,25.5463428318467,25.7633890751079,960071.903890088,0.0,1.0
2007-05-23,71.25,71.72,71.24,71.35,425800,25.774241387271,25.9442609444923,25.7706239498833,25.8104157611478,1177076.35092542,0.0,1.0
2007-05-24,70.16,71.28,69.76,70.99,610300,25.3799407120131,25.785093699434,25.2352432165056,25.6801880151911,1687105.91115497,0.0,1.0
2007-05-25,71.09,71.25,70.7488,70.89,438300,25.716362389068,25.774241387271,25.5929354254001,25.6440136413142,1211631.19917946,0.0,1.0
2007-05-29,70.01,70.48,69.81,70.38,734000,25.3256791511978,25.4956987084191,25.253330403444,25.4595243345422,2029060.68947689,0.0,1.0
2007-05-30,70.54,70.59,69.68,69.72,461000,25.5174033327452,25.5354905196836,25.2063037174041,25.2207734669548,1274382.80360879,0.0,1.0
2007-05-31,70.67,71.08,70.6,70.77,387800,25.5644300187851,25.7127449516803,25.5391079570713,25.600604392662,1072029.61223316,0.0,1.0
2007-06-01,70.95,70.95,70.45,70.68,487500,25.6657182656404,25.6657182656404,25.484846396256,25.5680474561728,1347639.08190734,0.0,1.0
2007-06-04,70.82,70.94,70.27,70.42,715800,25.6186915796004,25.6621008282527,25.4197325232776,25.4739940840929,1978748.83041902,0.0,1.0
2007-06-05,71.3,71.65,71.09,71.22,667000,25.7923285742094,25.9189388827785,25.716362389068,25.7633890751079,1843846.70283527,0.0,1.0
2007-06-06,70.86,71.55,70.63,71.5,389700,25.6331613291512,25.8827645089016,25.5499602692344,25.8646773219631,1077281.94916777,0.0,1.0
2007-06-07,70.04,71.39,69.97,71.1,682700,25.3365314633608,25.8248855106986,25.311209401647,25.7199798264557,1887247.59224234,0.0,1.0
2007-06-08,70.6,70.7,69.79,70.48,639900,25.5391079570713,25.5752823309482,25.2460955286686,25.4956987084191,1768931.79182053,0.0,1.0
2007-06-11,70.25,70.7,69.6,69.69,488800,25.4124976485023,25.5752823309482,25.1773642183026,25.2099211547918,1351232.78612576,0.0,1.0
2007-06-12,69.85,70.6,69.76,70.4,361200,25.2678001529948,25.5391079570713,25.2352432165056,25.4667592093176,998496.895148575,0.0,1.0
2007-06-13,70.8,70.87,70.09,70.35,272500,25.611456704825,25.6367787665389,25.3546186502993,25.4486720223791,753295.69193795,0.0,1.0
2007-06-14,72.39,72.44,70.81,70.81,479300,26.1866292494673,26.2047164364057,25.6150741422127,25.6150741422127,1324971.10145269,0.0,1.0
2007-06-15,72.69,72.96,72.4,72.84,487700,26.2951523710979,26.3928231805655,26.190246686855,26.3494139319132,1348191.95947941,0.0,1.0
2007-06-18,71.32,71.6,71.12,71.49,458900,26.2587200739353,26.361810954764,26.1850837304862,26.321310965867,1246395.40342589,1.269287,1.0
2007-06-19,72.84,72.92,72.5,72.76,567200,26.8183562841482,26.8478108215278,26.6931745002848,26.7889017467686,1540543.63221434,0.0,1.0
2007-06-20,71.71,72.98,71.59,72.9,577800,26.402310943661,26.8699017245625,26.3581291375915,26.8404471871829,1569333.76356391,0.0,1.0
2007-06-21,71.97,72.09,71.3424,72.0,522500,26.4980381901448,26.5422199962142,26.2669673444016,26.5090836416621,1419136.19152326,0.0,1.0
2007-06-22,71.36,72.05,71.0,71.93,452800,26.2734473426251,26.5274927275244,26.1409019244168,26.4833109214549,1229827.49764925,0.0,1.0
2007-06-25,70.97,71.72,70.78,71.32,444200,26.1298564728994,26.4059927608334,26.0599019466228,26.2587200739353,1206469.46655432,0.0,1.0
2007-06-26,70.7,71.62,70.58,71.57,461400,26.0304474092432,26.3691745891089,25.9862656031738,26.3507655032466,1253185.52874418,0.0,1.0
2007-06-27,70.87,70.89,70.14,70.41,589700,26.0930383011749,26.1004019355198,25.8242656475858,25.9236747112421,1601654.76007898,0.0,1.0
2007-06-28,71.51,71.85,71.24,71.53,489700,26.3286746002119,26.4538563840753,26.2292655365557,26.3360382345568,1330049.74734726,0.0,1.0
2007-06-29,72.35,72.86,71.88,72.57,491300,26.637947242698,26.8257199184931,26.4649018355927,26.7189472204919,1334395.42755096,0.0,1.0
2007-07-02,74.56,74.57,73.78,73.85,467000,27.4516288378101,27.4553106549826,27.1644470983588,27.1902198185659,1268395.40945716,0.0,1.0
2007-07-03,74.9,75.13,74.59,74.98,236100,27.5768106216735,27.6614924166399,27.4626742893275,27.6062651590531,641259.435059603,0.0,1.0
2007-07-05,74.05,74.61,73.5401,74.48,385100,27.263856162015,27.4700379236724,27.0761203043916,27.4221743004305,1045950.90402987,0.0,1.0
2007-07-06,75.44,75.71,75.04,75.43,331900,27.775628748986,27.8750378126422,27.6283560620879,27.7719469318135,901457.037256594,0.0,1.0
2007-07-09,77.15,77.44,75.98,76.0,660400,28.4052194854754,28.5119921834766,27.9744468762984,27.9818105106433,1793679.50408031,0.0,1.0
2007-07-10,76.63,77.84,76.53,77.43,703400,28.2137649925079,28.6592648703747,28.1769468207834,28.5083103663041,1910469.65955495,0.0,1.0
2007-07-11,76.92,77.16,76.52,76.75,485600,28.320537690509,28.4089013026479,28.1732650036109,28.2579467985773,1318913.94182526,0.0,1.0
2007-07-12,78.29,78.31,76.95,76.98,579400,28.8249466431351,28.83231027748,28.3315831420264,28.3426285935437,1573679.44376761,0.0,1.0
2007-07-13,77.83,78.076,77.43,77.53,406100,28.6555830532023,28.7461557556446,28.5083103663041,28.5451285380287,1102987.95670353,0.0,1.0
2007-07-16,77.44,77.9,77.05,77.43,533800,28.5119921834766,28.6813557734094,28.3684013137509,28.5083103663041,1449827.55796195,0.0,1.0
2007-07-17,76.71,77.37,76.6,77.1,461700,28.2432195298875,28.4862194632694,28.2027195409905,28.3868103996132,1254000.34378237,0.0,1.0
2007-07-18,77.0,77.0,76.28,76.44,562400,28.3499922278887,28.3499922278887,28.084901391472,28.1438104662313,1527506.59160322,0.0,1.0
2007-07-19,76.54,77.07,76.54,76.91,564600,28.1806286379558,28.3757649480958,28.1806286379558,28.3168558733366,1533481.90188332,0.0,1.0
2007-07-20,75.18,75.99,74.91,75.82,772400,27.6799015025022,27.9781286934709,27.580492438846,27.9155378015392,2097877.11833984,0.0,1.0
2007-07-23,75.88,76.25,75.64,75.79,823200,27.9376287045739,28.0738559399547,27.849265092435,27.9044923500218,2235852.46480756,0.0,1.0
2007-07-24,74.17,75.77,73.95,75.42,909700,27.3080379680844,27.8971287156769,27.2270379902905,27.7682651146411,2470790.8008205,0.0,1.0
2007-07-25,73.71,74.0,72.28,73.98,884000,27.1386743781516,27.2454470761527,26.6121745224908,27.2380834418078,2400988.31254845,0.0,1.0
2007-07-26,72.02,73.39,70.63,72.98,1022500,26.516447276007,27.0208562286331,26.004674689036,26.8699017245625,2777161.25518189,0.0,1.0
2007-07-27,69.28,71.8501,69.14,70.43,1058500,25.5076293707549,26.453893202247,25.4560839303405,25.931038345587,2874939.05976531,0.0,1.0
2007-07-30,70.35,70.8,69.28,70.69,818900,25.9015838082074,26.0672655809677,25.5076293707549,26.0267655920708,2224173.44926009,0.0,1.0
2007-07-31,69.76,70.89,69.51,70.37,796500,25.6843565950326,26.1004019355198,25.5923111657213,25.9089474425523,2163333.92640819,0.0,1.0
2007-08-01,69.54,70.31,68.16,69.96,1076900,25.6033566172387,25.8868565395175,25.0952658474401,25.7579929384817,2924914.38210794,0.0,1.0
2007-08-02,68.56,68.73,67.82,68.09,755500,25.2425385343383,25.30512942627,24.9700840635767,25.069493127233,2051975.87118818,0.0,1.0
2007-08-03,66.77,68.27,66.73,68.09,580600,24.5834932604692,25.1357658363371,24.5687659917793,25.069493127233,1576938.70392039,0.0,1.0
2007-08-06,68.51,68.64,67.16,67.9,1233000,25.224129448476,25.2719930717179,24.7270841301948,24.9995386009564,3348889.80698217,0.0,1.0
2007-08-07,69.66,70.06,68.33,68.45,1096800,25.6475384233081,25.7948111102062,25.1578567393718,25.2020385454413,2978963.77964156,0.0,1.0
2007-08-08,70.11,70.87,68.9,68.95,904500,25.8132201960685,26.0930383011749,25.3677203182017,25.3861294040639,2456667.34015845,0.0,1.0
2007-08-09,67.25,68.91,67.06,68.07,1048100,24.7602204847469,25.3714021353741,24.6902659584703,25.0621294928881,2846692.13844121,0.0,1.0
2007-08-10,66.69,66.84,65.37,65.79,750300,24.5540387230895,24.6092659806763,24.0680388563257,24.2226751775688,2037852.41052613,0.0,1.0
2007-08-13,66.4,67.23,66.24,67.18,562100,24.4472660250884,24.752856850402,24.3883569503291,24.7344477645397,1526691.77656503,0.0,1.0
2007-08-14,65.68,66.71,65.22,66.44,861000,24.1821751886718,24.5614023574344,24.0128115987389,24.4619932937782,2338519.15962015,0.0,1.0
2007-08-15,64.38,66.04,64.24,65.0,548800,23.7035389562529,24.3147206068801,23.6519935158385,23.931811620945,1490568.3098717,0.0,1.0
2007-08-16,63.16,63.77,61.58,63.5,1075300,23.2543572612136,23.4789481087332,22.672630147966,23.379539045077,2920568.70190424,0.0,1.0
2007-08-17,64.6,64.81,63.72,64.28,639300,23.7845389340468,23.8618570946684,23.460539022871,23.6667207845283,1736370.84639392,0.0,1.0
2007-08-20,64.58,64.88,63.92,64.7,507900,23.7771752997019,23.8876298148755,23.53417536632,23.8213571057714,1379481.85966443,0.0,1.0
2007-08-21,63.64,64.32,63.45,64.03,405000,23.4310844854913,23.6814480532182,23.3611299592147,23.574675355217,1100000.30156349,0.0,1.0
2007-08-22,66.13,66.18,65.43,65.54,715500,24.3478569614322,24.3662660472944,24.0901297593605,24.1306297482574,1943333.86609549,0.0,1.0
2007-08-23,66.26,66.61,66.04,66.34,600300,24.3957205846741,24.5245841857099,24.3147206068801,24.4251751220537,1630444.89142854,0.0,1.0
2007-08-24,68.33,68.42,66.98,67.07,536000,25.1578567393718,25.1909930939239,24.6608114210907,24.6939477756427,1455802.86824205,0.0,1.0
2007-08-27,67.22,67.48,66.82,67.04,377200,24.7491750332295,24.8449022797133,24.6019023463314,24.6829023241254,1024494.10802407,0.0,1.0
2007-08-28,65.67,67.26,65.56,67.18,403100,24.1784933714993,24.7639023019194,24.1379933826023,24.7344477645397,1094839.80632158,0.0,1.0
2007-08-29,67.81,68.09,66.68,67.02,675400,24.9664022464043,25.069493127233,24.5503569059171,24.6755386897805,1834420.25599007,0.0,1.0
2007-08-30,67.7,68.38,67.22,67.3,1766500,24.9259022575073,25.1762658252341,24.7491750332295,24.7786295706092,4797902.54990592,0.0,1.0
2007-08-31,68.98,69.53,68.83,69.53,399900,25.3971748555813,25.5996748000662,25.3419475979945,25.5996748000662,1086148.44591417,0.0,1.0
2007-09-04,68.73,69.0,67.78,67.8,720500,25.30512942627,25.4045384899262,24.9553567948869,24.9627204292318,1956914.11673208,0.0,1.0
2007-09-05,68.19,68.57,67.77,68.5,479600,25.1063112989575,25.2462203515107,24.9516749777145,25.2204476313035,1302617.64106135,0.0,1.0
2007-09-06,69.39,69.65,68.84,69.21,485100,25.5481293596519,25.6438566061356,25.3456294151669,25.4818566505477,1317555.9167616,0.0,1.0
2007-09-07,68.63,69.27,68.25,69.06,461400,25.2683112545454,25.5039475535824,25.1284022019922,25.4266293929609,1253185.52874418,0.0,1.0
2007-09-10,69.11,69.57,68.46,69.52,735100,25.4450384788232,25.614402068756,25.2057203626137,25.5959929828938,1996568.44859091,0.0,1.0
2007-09-11,70.01,70.21,69.06,69.22,387000,25.776402024344,25.850038367793,25.4266293929609,25.4855384677202,1051111.39927177,0.0,1.0
2007-09-12,70.17,70.48,69.22,69.27,497900,25.8353110991032,25.9494474314493,25.4855384677202,25.5039475535824,1352321.35839126,0.0,1.0
2007-09-13,70.46,70.8069,70.3,70.47,308900,25.9420837971043,26.0698060348167,25.8831747223451,25.9457656142768,838987.8843283,0.0,1.0
2007-09-14,70.23,70.39,69.6,69.78,312100,25.8574020021379,25.9163110768972,25.6254475202734,25.6917202293775,847679.244735714,0.0,1.0
2007-09-17,69.29,69.96,68.99,69.68,342000,25.5113111879273,25.7579929384817,25.4008566727537,25.654902057653,928889.1435425,0.0,1.0
2007-09-18,71.94,72.21,70.21,70.46,519700,26.4869927386274,26.5864018022836,25.850038367793,25.9420837971043,1411531.25116677,0.0,1.0
2007-09-19,72.8,73.66,72.67,72.91,374800,26.8036290154584,27.1202652922893,26.7557653922165,26.8441290043553,1017975.5877185,0.0,1.0
2007-09-20,73.88,74.21,73.63,74.06,520800,27.2012652700833,27.3227652367742,27.109219840772,27.2675379791874,1414518.90630682,0.0,1.0
2007-09-21,73.39,73.9,73.33,73.45,285600,27.0208562286331,27.2086289044282,26.9987653255984,27.0429471316678,775703.916361806,0.0,1.0
2007-09-24,73.71,74.32,73.58,74.27,321900,27.1386743781516,27.3632652256712,27.0908107549097,27.344856139809,874296.535983422,0.0,1.0
2007-09-25,73.32,73.45,72.97,73.35,687800,26.9950835084259,27.0429471316678,26.8662199073901,27.0061289599433,1868099.27756881,0.0,1.0
2007-09-26,73.99,74.13,73.46,73.81,444400,27.2417652589803,27.2933106993946,27.0466289488403,27.1754925498761,1207012.67657978,0.0,1.0
2007-09-27,74.11,74.39,73.82,74.35,283800,27.2859470650497,27.3890379458784,27.1791743670486,27.3743106771886,770815.026132636,0.0,1.0
2007-09-28,73.76,74.24,73.55,73.96,383700,27.1570834640139,27.3338106882916,27.0797653033923,27.2307198074629,1042148.43385163,0.0,1.0
2007-10-01,74.98,75.0,73.7,73.72,376000,27.6062651590531,27.613628793398,27.1349925609791,27.142356195324,1021234.84787129,0.0,1.0
2007-10-02,73.38,73.73,73.0,73.54,300900,27.0171744114606,27.1460380124965,26.8772653589074,27.0760834862199,817259.483309761,0.0,1.0
2007-10-03,72.37,72.98,72.2156,72.8,2106100,26.6453108770429,26.8699017245625,26.5884636199002,26.8036290154584,5720273.17314286,0.0,1.0
2007-10-04,73.08,73.12,71.9601,72.25,332700,26.906719896287,26.9214471649769,26.494393191144,26.6011290709734,903629.87735845,0.0,1.0
2007-10-05,73.39,73.68,73.19,73.23,371400,27.0208562286331,27.1276289266342,26.947219885184,26.9619471538738,1008741.01728563,0.0,1.0
2007-10-08,72.81,73.11,72.49,73.01,206500,26.8073108326308,26.9177653478044,26.6894926831123,26.8809471760799,560864.351291012,0.0,1.0
2007-10-09,74.23,74.23,73.4,73.4,438000,27.3301288711192,27.3301288711192,27.0245380458055,27.0245380458055,1189629.95576495,0.0,1.0
2007-10-10,74.16,74.43,73.53,73.69,380800,27.304356150912,27.4037652145682,27.0724016690474,27.1313107438067,1034271.88848241,0.0,1.0
2007-10-11,74.46,75.36,73.86,74.72,432000,27.4148106660856,27.7461742116063,27.1939016357384,27.5105379125694,1173333.65500105,0.0,1.0
2007-10-12,74.94,75.03,74.39,74.91,276100,27.5915378903633,27.6246742449154,27.3890379458784,27.580492438846,749901.440152293,0.0,1.0
2007-10-15,75.46,76.05,75.03,75.96,906900,27.7829923833309,28.0002195965056,27.6246742449154,27.9670832419535,2463185.86046401,0.0,1.0
2007-10-16,75.66,75.79,75.25,75.54,593100,27.8566287267799,27.9044923500218,27.7056742227094,27.8124469207105,1610889.33051186,0.0,1.0
2007-10-17,75.02,75.56,74.48,75.56,464100,27.6209924277429,27.8198105550554,27.4221743004305,27.8198105550554,1260518.86408794,0.0,1.0
2007-10-18,74.85,75.0,74.17,74.7,428300,27.5584015358112,27.613628793398,27.3080379680844,27.5031742782244,1163284.26952998,0.0,1.0
2007-10-19,73.7,74.55,73.58,74.5,837900,27.1349925609791,27.4479470206376,27.0908107549097,27.4295379347754,2275778.40167913,0.0,1.0
2007-10-22,70.52,70.9,69.9,70.86,999800,26.4248079511298,26.5671991454212,26.1924854762333,26.5522105986537,2668170.61188842,1.251103,1.0
2007-10-23,70.89,70.96,70.26,70.62,893300,26.5634520087293,26.5896819655725,26.327382397141,26.4622793180486,2383953.59831959,0.0,1.0
2007-10-24,71.21,71.21,70.01,70.53,568400,26.6833603828695,26.6833603828695,26.233703979844,26.4285550878217,1516891.5541082,0.0,1.0
2007-10-25,71.27,71.52,70.6,71.1,511600,26.7058432030207,26.7995216203177,26.4547850446648,26.6421418792588,1365309.14687149,0.0,1.0
2007-10-26,72.75,72.75,72.111,72.34,370000,27.2604194334188,27.2604194334188,27.0209773988077,27.1067868290518,987420.610520819,0.0,1.0
2007-10-29,73.62,73.73,72.66,72.9,538300,27.5864203256123,27.6276388292229,27.2266952031919,27.316626483797,1436563.55309015,0.0,1.0
2007-10-30,72.26,72.94,72.2,72.94,286500,27.0768097355167,27.3316150305645,27.0543269153655,27.3316150305645,764583.797065446,0.0,1.0
2007-10-31,73.08,73.23,71.88,72.11,487600,27.3840749442508,27.440281994629,26.9344185412253,27.0206026851386,1301260.24240527,0.0,1.0
2007-11-01,71.02,72.11,70.93,72.11,515200,26.6121647857238,27.0206026851386,26.5784405554969,27.0206026851386,1374916.48254142,0.0,1.0
2007-11-02,71.74,72.17,70.95,71.46,594800,26.881958627539,27.0430855052898,26.5859348288806,26.7770388001664,1587345.34902104,0.0,1.0
2007-11-05,70.96,71.31,70.38,70.92,981500,26.5896819655725,26.7208317497882,26.3723480374435,26.574693418805,2619333.32223293,0.0,1.0
2007-11-06,71.6,71.65,70.83,71.01,249700,26.8294987138527,26.8482343973121,26.5409691885781,26.6084176490319,666375.476883916,0.0,1.0
2007-11-07,72.05,73.56,71.82,73.14,843300,26.9981198649873,27.563937505461,26.9119357210741,27.4065577644021,2250518.38068164,0.0,1.0
2007-11-08,70.84,71.96,69.95,71.61,861800,26.5447163252699,26.9643956347604,26.2112211596927,26.8332458505446,2299889.41120768,0.0,1.0
2007-11-09,69.91,71.08,69.56,70.76,681200,26.1962326129252,26.634647605875,26.0650828287094,26.5147392317349,1817921.40509941,0.0,1.0
2007-11-12,67.22,68.29,67.2,67.62,697500,25.1882528428098,25.5891964688408,25.180758569426,25.3381383104849,1861421.28604938,0.0,1.0
2007-11-13,68.92,69.05,67.18,67.28,597100,25.8252660804292,25.8739788574236,25.1732642960423,25.2107356629611,1593483.36903238,0.0,1.0
2007-11-14,68.62,69.74,68.33,69.42,427600,25.7128519796728,26.1325312891633,25.6041850156083,26.0126229150231,1141137.98123974,0.0,1.0
2007-11-15,68.3,69.43,67.7,69.13,848400,25.5929436055327,26.016370051715,25.36811540402,25.9039559509587,2264128.77288071,0.0,1.0
2007-11-16,71.47,71.47,70.29,70.88,899400,26.7807859368583,26.7807859368583,26.3386238072166,26.5597048720375,2400232.69487142,0.0,1.0
2007-11-19,69.99,70.61,69.68,70.28,493400,26.2262097064602,26.4585321813567,26.110048469012,26.3348766705247,1316738.72765128,0.0,1.0
2007-11-20,71.41,71.86,70.55,70.66,623900,26.758303116707,26.9269242678416,26.4360493612055,26.4772678648161,1665004.64568632,0.0,1.0
2007-11-21,71.07,72.06,71.02,71.66,593800,26.6309004691831,27.0018670016792,26.6121647857238,26.851981534004,1584676.64466828,0.0,1.0
2007-11-23,71.2,71.4465,70.47,70.79,173000,26.6796132461776,26.7719801656324,26.4060722676704,26.5259806418105,461685.853027302,0.0,1.0
2007-11-26,69.65,71.65,69.55,71.24,475900,26.0988070589364,26.8482343973121,26.0613356920176,26.6946017929451,1270036.40147799,0.0,1.0
2007-11-27,70.05,70.05,69.0,69.47,724900,26.2486925266115,26.2486925266115,25.8552431739642,26.0313585984825,1934543.78531498,0.0,1.0
2007-11-28,70.6,70.87,69.26,69.42,631300,26.4547850446648,26.5559577353456,25.9526687279531,26.0126229150231,1684753.05789674,0.0,1.0
2007-11-29,70.78,71.43,70.37,70.43,600100,26.5222335051187,26.7657973900908,26.3686009007516,26.3910837209029,1601489.48209066,0.0,1.0
2007-11-30,71.56,71.88,70.85,70.85,766800,26.8145101670852,26.9344185412253,26.5484634619618,26.5484634619618,2046362.49769558,0.0,1.0
2007-12-03,71.09,71.23,70.49,71.06,392400,26.6383947425669,26.6908546562532,26.4135665410542,26.6271533324913,1047199.58802262,0.0,1.0
2007-12-04,71.54,71.79,71.39,71.44,421100,26.8070158937015,26.9006943109984,26.7508088433233,26.7695445267827,1123791.4029468,0.0,1.0
2007-12-05,72.69,73.13,72.35,72.58,467200,27.2379366132675,27.4028106277102,27.1105339657436,27.1967181096569,1246818.67360899,0.0,1.0
2007-12-06,73.74,74.03,72.85,72.86,405400,27.6313859659148,27.7400529299793,27.2978908003376,27.3016379370295,1081892.74460849,0.0,1.0
2007-12-07,73.25,73.7,73.22,73.52,262300,27.4477762680127,27.6163974191473,27.4365348579371,27.5489489586935,700001.151728679,0.0,1.0
2007-12-10,73.05,73.5,72.75,73.15,279700,27.3728335341752,27.5414546853097,27.2604194334188,27.410304901094,746436.607466683,0.0,1.0
2007-12-11,71.33,72.77,71.1,72.63,889100,26.728326023172,27.2679137068026,26.6421418792588,27.2154537931163,2372745.040038,0.0,1.0
2007-12-12,72.92,73.48,72.16,73.42,599700,27.3241207571807,27.533960411926,27.0393383685979,27.5114775917747,1600422.00034956,0.0,1.0
2007-12-13,71.82,72.38,71.02,72.29,582700,26.9119357210741,27.1217753758193,26.6121647857238,27.0880511455924,1555054.02635265,0.0,1.0
2007-12-14,70.6,71.27,70.4,70.78,379100,26.4547850446648,26.7058432030207,26.3798423108273,26.5222335051187,1011705.82013093,0.0,1.0
2007-12-17,69.35,70.16,69.25,70.12,447200,25.98639295818,26.2899110302222,25.9489215912612,26.2749224834547,1193444.58655381,0.0,1.0
2007-12-18,69.76,70.67,69.0,70.57,339300,26.140025562547,26.481015001508,25.8552431739642,26.4435436345892,905491.38689112,0.0,1.0
2007-12-19,70.25,70.88,69.67,70.61,523400,26.3236352604491,26.5597048720375,26.1063013323201,26.4585321813567,1396799.85823404,0.0,1.0
2007-12-20,71.17,71.17,70.48,70.79,464000,26.6683718361019,26.6683718361019,26.4098194043623,26.5259806418105,1238278.81968016,0.0,1.0
2007-12-21,71.19,71.35,70.76,71.18,361700,26.6758661094857,26.7358202965558,26.5147392317349,26.6721189727938,965270.36439292,0.0,1.0
2007-12-24,71.54,71.64,71.22,71.38,63400,26.8070158937015,26.8444872606202,26.6871075195613,26.7470617066314,169195.855964919,0.0,1.0
2007-12-26,71.82,72.06,71.58,71.69,186000,26.9119357210741,27.0018670016792,26.822004440469,26.8632229440796,496379.009613168,0.0,1.0
2007-12-27,72.8,73.0328,72.24,72.57,391100,27.2791551168782,27.3663884590651,27.069315462133,27.192970972965,1043730.27236403,0.0,1.0
2007-12-28,73.74,74.01,73.28,73.9,286700,27.6313859659148,27.7325586565955,27.4590176780884,27.6913401529849,765117.537935997,0.0,1.0
2007-12-31,72.43,73.74,72.41,73.58,184400,27.1405110592787,27.6313859659148,27.1330167858949,27.5714317788448,492109.082648754,0.0,1.0
2008-01-02,73.8,73.89,73.16,73.22,502000,27.6538687860661,27.687593016293,27.4140520377858,27.4365348579371,1339689.585085,0.0,1.0
2008-01-03,74.67,75.08,74.4,74.9,373200,27.9798696782595,28.1335022826266,27.8786969875788,28.0660538221728,995960.46444965,0.0,1.0
2008-01-04,73.78,75.08,73.73,75.01,542900,27.6463745126823,28.1335022826266,27.6276388292229,28.1072723257834,1448839.59311285,0.0,1.0
2008-01-07,75.13,75.2,74.44,74.91,644600,28.152237966086,28.1784679229291,27.8936855343463,28.0698009588646,1720246.82578843,0.0,1.0
2008-01-08,73.7,75.3,73.69,75.09,480800,27.6163974191473,28.2159392898479,27.6126502824554,28.1372494193185,1283113.05280651,0.0,1.0
2008-01-09,74.44,74.6899,73.8,74.11,1426700,27.8936855343463,27.9873264802764,27.6538687860661,27.7700300235143,3807440.50008123,0.0,1.0
2008-01-10,74.72,74.83,73.76,73.92,644800,27.9986053617189,28.0398238653296,27.6388802392986,27.6988344263686,1720780.56665899,0.0,1.0
2008-01-11,73.5,74.18,73.35,73.85,480800,27.5414546853097,27.7962599803575,27.4852476349315,27.6726044695255,1283113.05280651,0.0,1.0
2008-01-14,74.41,74.8663,73.98,74.84,409700,27.8824441242707,28.0534259715211,27.7213172465199,28.0435710020215,1093368.17332535,0.0,1.0
2008-01-15,72.41,73.84,72.24,73.61,537500,27.1330167858949,27.6688573328336,27.069315462133,27.5826731889204,1434428.58960795,0.0,1.0
2008-01-16,69.24,71.89,69.24,71.59,1579400,25.9451744545693,26.9381656779172,25.9451744545693,26.8257515771609,4214951.65474752,0.0,1.0
2008-01-17,67.78,70.16,67.57,69.82,829900,25.398092497555,26.2899110302222,25.3194026270255,26.1625083826983,2214757.74235467,0.0,1.0
2008-01-18,67.93,69.0499,67.13,68.73,700600,25.4542995479332,25.8739413860567,25.1545286125829,25.7540704832835,1869694.26954293,0.0,1.0
2008-01-22,64.38,64.8,62.27,62.46,1439000,24.1240660223162,24.2814457633751,23.3334201803297,23.4046157774754,3840265.56362016,0.0,1.0
2008-01-23,62.81,63.02,59.72,60.46,1556600,23.5357655616912,23.6144554322207,22.3779003239006,22.6551884390997,4154105.19550461,0.0,1.0
2008-01-24,64.61,64.79,63.2,64.17,648800,24.2102501662294,24.2776986266832,23.6819038926745,24.0453761517867,1731455.38407002,0.0,1.0
2008-01-25,63.56,66.04,63.2101,65.74,950500,23.8168008135821,24.7460907131681,23.6856885007333,24.6336766124117,2536603.4872974,0.0,1.0
2008-01-28,64.95,65.03,63.47,63.98,447200,24.3376528137533,24.3676299072883,23.7830765833552,23.974180554641,1193444.58655381,0.0,1.0
2008-01-29,64.75,65.02,64.23,64.76,3058500,24.2627100799157,24.3638827705964,24.067858971938,24.2664572166076,8162232.26291331,0.0,1.0
2008-01-30,63.69,65.05,63.25,63.465,1204200,23.8655135905765,24.3751241806721,23.7006395761339,23.7812030150093,3213653.78159236,0.0,1.0
2008-01-31,64.69,64.97,63.01,63.21,1998000,24.2402272597644,24.345147087137,23.6107082955288,23.6856510293664,5332071.29681243,0.0,1.0
2008-02-01,64.69,65.04,64.27,64.42,1532300,24.2402272597644,24.3713770439802,24.0828475187055,24.1390545690837,4089255.67973258,0.0,1.0
2008-02-04,65.59,65.8,65.22,65.61,697400,24.5774695620335,24.656159432563,24.438825504434,24.5849638354173,1861154.41561411,0.0,1.0
2008-02-05,62.23,63.95,62.2,63.85,903200,23.3184316335622,23.9629391445654,23.3071902234866,23.9254677776466,2410373.77141191,0.0,1.0
2008-02-06,62.29,63.49,62.12,63.39,837500,23.3409144537135,23.790570856739,23.2772131299516,23.7530994898202,2235039.89543564,0.0,1.0
2008-02-07,61.79,62.06,60.98,61.12,833100,23.1535576191196,23.2547303098003,22.8500395470774,22.9024994607637,2223297.59628349,0.0,1.0
2008-02-08,61.95,62.1,61.35,61.62,781100,23.2135118061896,23.2697188565678,22.9886836046769,23.0898562953576,2084524.96994003,0.0,1.0
2008-02-11,62.22,62.41,61.42,62.21,614300,23.3146844968703,23.385880094016,23.01491356152,23.3109373601785,1639385.08389984,0.0,1.0
2008-02-12,63.83,64.72,63.72,64.22,1100000,23.9179735042628,24.2514686698401,23.8767550006522,24.0641118352461,2935574.78803487,0.0,1.0
2008-02-13,64.62,64.75,63.92,64.02,659100,24.2139973029213,24.2627100799157,23.9516977344898,23.9891691014085,1758943.03890344,0.0,1.0
2008-02-14,65.21,66.11,65.09,65.28,860100,24.4350783677421,24.7723206700112,24.3901127274396,24.4613083245853,2295352.61380799,0.0,1.0
2008-02-15,66.34,66.45,64.93,65.09,1247200,24.8585048139244,24.8997233175351,24.3301585403695,24.3901127274396,3328408.06876099,0.0,1.0
2008-02-19,68.09,68.5999,67.76,68.31,753700,25.5142537350033,25.7053202349222,25.3905982241712,25.5966907422246,2011402.47067443,0.0,1.0
2008-02-20,67.82,68.13,66.64,66.77,792300,25.4130810443225,25.5292422817708,24.9709189146808,25.0196316916752,2114414.45869093,0.0,1.0
2008-02-21,66.82,67.81,66.69,67.76,579700,25.0383673751346,25.4093339076306,24.9896545981402,25.3905982241712,1547047.91329438,0.0,1.0
2008-02-22,67.94,68.1,66.72,67.97,720200,25.4580466846251,25.5180008716951,25.0008960082158,25.4692880947007,1922000.87485701,0.0,1.0
2008-02-25,68.88,69.02,67.98,68.3,767200,25.8102775336617,25.862737447348,25.4730352313926,25.5929436055327,2047429.97943668,0.0,1.0
2008-02-26,69.36,69.68,67.89,68.3,1107700,25.9901400948719,26.110048469012,25.4393110011657,25.5929436055327,2956123.81155111,0.0,1.0
2008-02-27,70.12,70.54,69.26,69.3,935000,26.2749224834547,26.4323022245136,25.9526687279531,25.9676572747206,2495238.56982963,0.0,1.0
2008-02-28,70.7,70.85,69.99,70.05,990200,26.4922564115836,26.5484634619618,26.2262097064602,26.2486925266115,2642551.05010194,0.0,1.0
2008-02-29,68.93,69.79,68.8,69.77,625800,25.8290132171211,26.1512669726227,25.7803004401266,26.1437726992389,1670075.18395656,0.0,1.0
2008-03-03,68.81,69.82,68.03,68.82,1013600,25.7840475768185,26.1625083826983,25.491770914852,25.7877947135104,2704998.7319565,0.0,1.0
2008-03-04,68.82,68.95,67.92,68.4,1381400,25.7877947135104,25.8365074905048,25.4505524112413,25.6304149724515,3686548.19290124,0.0,1.0
2008-03-05,71.63,71.64,69.59,69.93,1665300,26.8407401239284,26.8444872606202,26.0763242387851,26.203726886309,4444193.35864951,0.0,1.0
2008-03-06,70.01,71.12,69.91,71.07,566300,26.233703979844,26.6496361526426,26.1962326129252,26.6309004691831,1511287.2749674,0.0,1.0
2008-03-07,68.75,70.03,68.46,69.5,1058800,25.7615647566673,26.2411982532278,25.6528977926028,26.0426000085582,2825624.16870119,0.0,1.0
2008-03-10,68.5,69.42,68.25,69.03,664600,25.6678863393703,26.0126229150231,25.5742079220733,25.8664845840399,1773620.91284361,0.0,1.0
2008-03-11,70.77,70.77,69.67,70.29,752300,26.5184863684268,26.5184863684268,26.1063013323201,26.3386238072166,2007666.28458057,0.0,1.0
2008-03-12,69.59,70.53,69.41,70.08,600500,26.0763242387851,26.4285550878217,26.0088757783313,26.2599339366871,1602556.96383176,0.0,1.0
2008-03-13,69.3,69.5,68.14,68.47,738400,25.9676572747206,26.0426000085582,25.5329894184626,25.6566449292946,1970571.29407722,0.0,1.0
2008-03-14,68.77,69.59,68.09,69.41,755700,25.769059030051,26.0763242387851,25.5142537350033,26.0088757783313,2016739.87937995,0.0,1.0
2008-03-17,68.06,68.9,67.05,67.89,688000,25.5030123249276,25.8177718070454,25.1245515190478,25.4393110011657,1836068.59469817,0.0,1.0
2008-03-18,69.42,69.67,68.71,69.04,707200,26.0126229150231,26.1063013323201,25.7465762098997,25.8702317207317,1887307.71827115,0.0,1.0
2008-03-19,66.35,68.78,66.35,68.65,721200,24.8622519506163,25.7728061667429,24.8622519506163,25.7240933897485,1924669.57920977,0.0,1.0
2008-03-20,65.0,65.44,64.43,65.02,1022700,24.3563884972127,24.5212625116553,24.1428017057756,24.3638827705964,2729283.9415666,0.0,1.0
2008-03-24,65.4,66.08,65.13,65.81,606500,24.5062739648878,24.7610792599356,24.4051012742071,24.6599065692549,1618569.18994832,0.0,1.0
2008-03-25,66.51,66.63,65.43,65.88,710900,24.9222061376864,24.9671717779889,24.5175153749635,24.686136526098,1897181.92437635,0.0,1.0
2008-03-26,67.55,67.72,66.385,66.46,570000,25.3119083536418,25.3756096774037,24.8753669290379,24.903470454227,1521161.48107261,0.0,1.0
2008-03-27,67.56,68.61,67.34,68.58,707100,25.3156554903337,25.7091048429809,25.2332184831123,25.6978634329053,1887040.84783587,0.0,1.0
2008-03-28,67.6,68.28,67.4,67.93,608600,25.3306440371012,25.5854493321489,25.2557013032636,25.4542995479332,1624173.46908911,0.0,1.0
2008-03-31,68.11,68.73,67.62,68.33,594600,25.521748008387,25.7540704832835,25.3381383104849,25.6041850156083,1586811.60815048,0.0,1.0
2008-04-01,68.57,68.66,67.14,67.2,564800,25.6941162962134,25.7278405264403,25.1582757492748,25.180758569426,1507284.21843827,0.0,1.0
2008-04-02,70.06,70.18,68.42,68.44,685900,26.2524396633034,26.2974053036059,25.6379092458353,25.645403519219,1830464.31555738,0.0,1.0
2008-04-03,69.85,70.35,69.55,69.55,539000,26.1737497927739,26.3611066273679,26.0613356920176,26.0613356920176,1438431.64613709,0.0,1.0
2008-04-04,70.86,71.1,70.12,70.32,1011400,26.5522105986537,26.6421418792588,26.2749224834547,26.3498652172922,2699127.58238042,0.0,1.0
2008-04-07,71.16,72.02,70.98,71.32,529500,26.6646246994101,26.9868784549116,26.5971762389562,26.7245788864801,1413078.95478587,0.0,1.0
2008-04-08,72.53,72.57,71.74,71.86,995200,27.1779824261975,27.192970972965,26.881958627539,26.9269242678416,2655894.57186572,0.0,1.0
2008-04-09,73.63,73.78,73.03,73.33,935700,27.5901674623041,27.6463745126823,27.3653392607914,27.4777533615478,2497106.66287657,0.0,1.0
2008-04-10,73.86,73.87,72.98,73.69,800200,27.6763516062174,27.6800987429092,27.346603577332,27.6126502824554,2135497.22307773,0.0,1.0
2008-04-11,72.82,73.15,72.56,72.97,767100,27.286649390262,27.410304901094,27.1892238362731,27.3428564406401,2047163.1090014,0.0,1.0
2008-04-14,72.64,72.83,72.28,72.59,504700,27.2192009298081,27.2903965269538,27.0843040089005,27.2004652463487,1346895.08683745,0.0,1.0
2008-04-15,73.28,73.69,72.24,73.54,619900,27.4590176780884,27.6126502824554,27.069315462133,27.5564432320772,1654329.82827528,0.0,1.0
2008-04-16,75.53,75.69,74.12,74.22,868200,28.3021234337611,28.3620776208312,27.7737771602062,27.811248527125,2316969.11906534,0.0,1.0
2008-04-17,74.9,75.07,74.34,74.34,723100,28.0660538221728,28.1297551459347,27.8562141674275,27.8562141674275,1929740.11748001,0.0,1.0
2008-04-18,75.28,75.42,74.56,74.92,749600,28.2084450164642,28.2609049301505,27.9386511746489,28.0735480955565,2000460.78282812,0.0,1.0
2008-04-21,77.0,77.1,76.23,76.89,433500,28.8529525274673,28.8904238943861,28.5644230021927,28.8117340238567,1156883.33692101,0.0,1.0
2008-04-22,77.16,77.66,76.87,77.4,425300,28.9129067145374,29.1002635491313,28.8042397504729,29.0028379951425,1134999.96122839,0.0,1.0
2008-04-23,76.96,77.58,76.08,76.69,625700,28.8379639806998,29.0702864555963,28.5082159518145,28.7367912900191,1669808.31352129,0.0,1.0
2008-04-24,75.94,76.56,75.53,76.41,492800,28.4557560381282,28.6880785130247,28.3021234337611,28.6318714626465,1315137.50503962,0.0,1.0
2008-04-25,76.94,77.01,76.25,76.72,343200,28.8304697073161,28.8566996641592,28.5719172755764,28.7480327000947,915899.333866877,0.0,1.0
2008-04-28,76.3,77.32,76.17,77.19,357300,28.5906529590358,28.9728609016074,28.5419401820414,28.924148124613,953528.06524078,0.0,1.0
2008-04-29,77.0,77.34,76.42,76.42,886900,28.8529525274673,28.9803551749912,28.6356185993384,28.6356185993384,2366873.89046193,0.0,1.0
2008-04-30,77.02,77.66,76.65,77.06,719000,28.8604468008511,29.1002635491313,28.7218027432516,28.8754353476186,1918798.4296337,0.0,1.0
2008-05-01,75.95,77.24,74.79,77.01,505600,28.45950317482,28.9428838080724,28.0248353185621,28.8566996641592,1349296.92075494,0.0,1.0
2008-05-02,77.94,77.94,77.11,77.21,680300,29.2051833765039,29.2051833765039,28.894171031078,28.9316423979968,1815519.57118193,0.0,1.0
2008-05-05,78.24,78.41,77.81,77.95,308700,29.3175974772603,29.3812988010222,29.1564705995095,29.2089305131958,823829.033696694,0.0,1.0
2008-05-06,79.41,79.43,78.47,78.56,429000,29.7560124702101,29.7635067435939,29.4037816211735,29.4375058514004,1144874.1673336,0.0,1.0
2008-05-07,78.54,79.24,78.28,79.24,544400,29.4300115780167,29.6923111464482,29.3325860240278,29.6923111464482,1452842.64964198,0.0,1.0
2008-05-08,79.4,79.4,78.43,78.87,461700,29.7522653335183,29.7522653335183,29.388793074406,29.5536670888487,1232140.79966881,0.0,1.0
2008-05-09,79.12,79.43,78.1848,78.66,387700,29.6473455061456,29.7635067435939,29.2969132827211,29.4749772183192,1034656.67756465,0.0,1.0
2008-05-12,79.28,79.48,78.5,78.82,460300,29.7072996932157,29.7822424270533,29.4150230312492,29.5349314053893,1228404.61357495,0.0,1.0
2008-05-13,78.86,79.0,78.05,78.18,760200,29.5499199521568,29.6023798658431,29.2464018801146,29.295114657109,2028749.04896737,0.0,1.0
2008-05-14,79.85,80.52,79.71,79.89,446300,29.9208864846528,30.1719446430087,29.8684265709665,29.9358750314203,1191042.75263633,0.0,1.0
2008-05-15,80.57,80.69,79.67,80.44,446700,30.1906803264681,30.2356459667706,29.853438024199,30.1419675494737,1192110.23437743,0.0,1.0
2008-05-16,83.23,83.24,81.77,82.18,504200,31.1874186865079,31.1911658231997,30.6403367294935,30.7939693338606,1345560.73466107,0.0,1.0
2008-05-19,81.78,82.2,81.38,81.88,536400,31.2453269369442,31.4057945000833,31.0925006863355,31.2835334995963,1403947.28749445,1.60454,1.0
2008-05-20,82.35,82.42,81.6,82.12,597200,31.4631043440615,31.489848937918,31.1765551241702,31.3752292499615,1563082.25222164,0.0,1.0
2008-05-21,84.14,85.16,83.81,84.18,692700,32.1470018155354,32.5367087545875,32.0209201587832,32.1622844405962,1813039.31030463,0.0,1.0
2008-05-22,84.14,84.9,83.77,84.78,845600,32.1470018155354,32.4373716916918,32.0056375337223,32.3915238165092,2213232.33837678,0.0,1.0
2008-05-23,83.42,84.28,82.92,84.23,787300,31.8719145644397,32.2004910032484,31.6808817511789,32.1813877219223,2060640.75213345,0.0,1.0
2008-05-27,81.55,82.44,81.35,82.35,616000,31.1574518428442,31.4974902504485,31.0810387175398,31.4631043440615,1612288.45842017,0.0,1.0
2008-05-28,81.91,81.93,80.41,80.75,788400,31.294995468392,31.3026367809224,30.7218970286094,30.8517993416268,2063519.83866634,0.0,1.0
2008-05-29,80.7,81.592,80.51,81.33,730600,30.8326960603007,31.1734985991581,30.7601035912616,31.0733974050094,1912236.92811977,0.0,1.0
2008-05-30,81.59,82.2,81.1,81.23,600800,31.172734467905,31.4057945000833,30.9855223109094,31.0351908423572,1572504.71723838,0.0,1.0
2008-06-02,80.73,81.48,80.09,80.09,470300,30.8441580290964,31.1307072489877,30.5996360281225,30.5996360281225,1230940.3603815,0.0,1.0
2008-06-03,79.21,80.29,79.11,80.18,620900,30.2634182767834,30.6760491534268,30.2252117141312,30.6340219345094,1625113.48024852,0.0,1.0
2008-06-04,77.64,78.6,77.35,78.26,557200,29.6635752431443,30.0303582446052,29.5527762114531,29.9004559315878,1458388.19648007,0.0,1.0
2008-06-05,80.7,80.7,78.68,78.78,524400,30.8326960603007,30.8326960603007,30.0609234947269,30.0991300573791,1372539.07077198,0.0,1.0
2008-06-06,78.67,80.53,78.65,80.02,834200,30.0571028384617,30.767744903792,30.0494615259313,30.572891434266,2183394.53249043,0.0,1.0
2008-06-09,80.7,81.07,79.88,80.61,615200,30.8326960603007,30.9740603421138,30.5194022465529,30.7983101539138,1610194.57730534,0.0,1.0
2008-06-10,77.48,78.73,76.93,78.33,622500,29.6024447429009,30.080026776053,29.3923086483139,29.9272005254443,1629301.24247818,0.0,1.0
2008-06-11,77.22,77.77,76.7,77.61,777400,29.5031076800052,29.7132437745922,29.304433554214,29.6521132743487,2034728.97333741,0.0,1.0
2008-06-12,75.39,76.0,75.06,75.53,567900,28.8039275834705,29.0369876156488,28.6778459267184,28.8574167711836,1486393.85639094,0.0,1.0
2008-06-13,75.21,75.37,74.47,74.66,495600,28.7351557706966,28.7962862709401,28.4524272070706,28.5250196761097,1297159.35063805,0.0,1.0
2008-06-16,76.64,77.07,76.34,76.42,510000,29.2815096166226,29.445797836027,29.1668899286661,29.1974551787879,1334849.21070502,0.0,1.0
2008-06-17,76.65,77.474,76.26,77.09,421100,29.2853302728879,29.6001523491417,29.1363246785444,29.4534391485574,1102166.67181937,0.0,1.0
2008-06-18,75.89,76.11,74.87,75.46,581700,28.9949603967314,29.0790148345661,28.6052534576793,28.830672177327,1522513.30562178,0.0,1.0
2008-06-19,74.32,75.89,74.11,75.85,712500,28.3951173630923,28.9949603967314,28.3148835815228,28.9796777716705,1864862.86789671,0.0,1.0
2008-06-20,73.06,74.56,73.06,73.23,507600,27.913714673675,28.4868131134575,27.913714673675,27.9786658301837,1328567.56736052,0.0,1.0
2008-06-23,74.25,74.46,73.31,73.39,575200,28.3683727692358,28.4486065508054,28.0092310803054,28.0397963304271,1505500.52156377,0.0,1.0
2008-06-24,73.43,74.1,73.34,73.64,774700,28.055078955488,28.3110629252575,28.0206930491011,28.1353127370576,2027662.12457485,0.0,1.0
2008-06-25,74.81,75.16,73.49,74.8,644000,28.5823295200879,28.7160524893705,28.0780028930793,28.5785088638227,1685574.29743927,0.0,1.0
2008-06-26,73.32,74.54,73.05,74.39,550400,28.0130517365706,28.4791718009271,27.9098940174098,28.4218619569488,1440590.207004,0.0,1.0
2008-06-27,73.28,74.55,72.74,74.13,1017000,27.9977691115098,28.4829924571923,27.791453673188,28.3225248940532,2661846.3672294,0.0,1.0
2008-06-30,74.23,75.13,74.03,74.7,680500,28.3607314567054,28.7045905205749,28.284318331401,28.5403023011706,1781107.62330345,0.0,1.0
2008-07-01,73.93,74.29,72.87,73.78,1170500,28.2461117687489,28.3836553942967,27.8411222046359,28.1888019247706,3063609.80613768,0.0,1.0
2008-07-02,72.59,74.92,70.75,74.64,835800,27.7341438292098,28.6243567390053,27.0311430764099,28.5173783635793,2187582.2947201,0.0,1.0
2008-07-03,72.65,73.28,72.13,73.23,496600,27.7570677668011,27.9977691115098,27.5583936410098,27.9786658301837,1299776.70203159,0.0,1.0
2008-07-07,72.68,73.64,71.95,72.96,727300,27.7685297355967,28.1353127370576,27.4896218282359,27.8755081110228,1903599.66852109,0.0,1.0
2008-07-08,72.15,72.36,71.35,72.09,704800,27.5660349535402,27.6462687351098,27.2603824523229,27.5431110159489,1844709.26216646,0.0,1.0
2008-07-09,71.15,72.9,71.07,71.92,597800,27.1839693270185,27.8525841734315,27.1534040768968,27.4781598594403,1564652.66305776,0.0,1.0
2008-07-10,72.04,72.05,70.8,71.3,640200,27.5240077346229,27.5278283908881,27.050246357736,27.2412791709968,1675628.36214382,0.0,1.0
2008-07-11,71.63,72.1,70.91,71.85,626700,27.367360827749,27.5469316722142,27.0922735766533,27.4514152655837,1640294.11833104,0.0,1.0
2008-07-14,71.35,71.78,70.91,71.54,481300,27.2603824523229,27.4246706717272,27.0922735766533,27.332974921362,1259731.22571044,0.0,1.0
2008-07-15,69.73,71.6,69.72,71.48,652900,26.6414361373577,27.3558988589533,26.6376154810925,27.3100509837707,1708868.72484177,0.0,1.0
2008-07-16,68.42,68.81,67.37,68.78,664900,26.1409301666143,26.2899357609578,25.7397612587665,26.2784737921621,1740276.94156424,0.0,1.0
2008-07-17,68.7,69.38,67.93,68.69,997100,26.2479085420404,26.5077131680751,25.9537180096187,26.2440878857752,2609761.07449798,0.0,1.0
2008-07-18,69.23,69.34,68.31,68.53,652800,26.4504033240969,26.4924305430143,26.0989029476969,26.1829573855317,1708606.98970242,0.0,1.0
2008-07-21,70.14,70.19,69.1,69.6,505800,26.7980830442316,26.8171863255577,26.4007347926491,26.5917676059099,1323856.33485215,0.0,1.0
2008-07-22,70.29,70.96,69.82,70.94,668000,26.8553928882099,27.1113768579794,26.6758220437447,27.103735545449,1748390.73088421,0.0,1.0
2008-07-23,69.06,70.27,68.73,70.27,610700,26.3854521675882,26.8477515756795,26.259370510836,26.8477515756795,1598416.49603442,0.0,1.0
2008-07-24,68.26,68.78,67.94,68.55,753500,26.0797996663709,26.2784737921621,25.9575386658839,26.1905986980621,1972174.27503182,0.0,1.0
2008-07-25,68.98,69.57,68.3,68.81,487400,26.3548869174665,26.5803056371143,26.0950822914317,26.2899357609578,1275697.06921103,0.0,1.0
2008-07-28,69.41,70.12,69.24,70.12,513000,26.5191751368708,26.7904417317012,26.4542239803621,26.7904417317012,1342701.26488563,0.0,1.0
2008-07-29,69.08,69.79,68.59,69.66,929200,26.3930934801186,26.664360074949,26.205881323123,26.6146915435012,2432042.91487667,0.0,1.0
2008-07-30,69.83,70.13,67.69,67.82,1003900,26.6796427000099,26.7942623879664,25.8620222592535,25.9116907907013,2627559.06397405,0.0,1.0
2008-07-31,67.4,68.25,67.32,68.08,704300,25.7512232275622,26.0759790101056,25.7206579774405,26.0110278535969,1843400.58646969,0.0,1.0
2008-08-01,66.17,66.64,65.85,66.41,590400,25.2812825069405,25.4608533514057,25.1590215064536,25.3729782573057,1545284.26274557,0.0,1.0
2008-08-04,64.9,66.62,64.5,66.39,566800,24.796059161258,25.4532120388753,24.6432329106493,25.3653369447753,1483514.76985804,0.0,1.0
2008-08-05,65.31,65.38,64.39,64.4,696500,24.9527060681319,24.9794506619884,24.6012056917319,24.6050263479971,1822985.24560008,0.0,1.0
2008-08-06,66.01,66.07,65.11,65.25,846600,25.220152006697,25.2430759442883,24.8762929428275,24.9297821305406,2215849.68977033,0.0,1.0
2008-08-07,65.82,66.94,65.76,66.89,501100,25.1475595376579,25.5754730393622,25.1246356000666,25.5563697580361,1311554.78330251,0.0,1.0
2008-08-08,63.87,64.05,63.01,63.32,787200,24.4025315659406,24.4713033787145,24.073955127132,24.1923954713537,2060379.01699409,0.0,1.0
2008-08-11,64.46,64.7,63.8,64.39,371700,24.6279502855884,24.7196460359536,24.3757869720841,24.6012056917319,972869.512978537,0.0,1.0
2008-08-12,64.02,64.45,63.81,64.23,462100,24.4598414099189,24.6241296293232,24.3796076283493,24.5400751914884,1209478.07895448,0.0,1.0
2008-08-13,64.73,65.07,63.62,64.11,853500,24.7311080047493,24.8610103177666,24.3070151593102,24.4942273163058,2233909.41438574,0.0,1.0
2008-08-14,63.85,65.04,63.41,64.48,576100,24.3948902534102,24.849548348971,24.2267813777406,24.6355915981188,1507856.13781796,0.0,1.0
2008-08-15,62.83,63.39,62.49,63.39,254100,24.005183314358,24.2191400652102,23.8752810013407,24.2191400652102,665068.989098323,0.0,1.0
2008-08-18,63.05,64.44,62.83,64.43,419300,24.0892377521928,24.620308973058,24.005183314358,24.6164883167928,1097455.439311,0.0,1.0
2008-08-19,63.55,63.61,62.68,63.02,389200,24.2802705654537,24.303194503045,23.9478734703798,24.0777757833972,1018673.16236547,0.0,1.0
2008-08-20,64.58,64.62,63.43,64.01,483000,24.673798160771,24.6890807858319,24.2344226902711,24.4560207536537,1264180.72307945,0.0,1.0
2008-08-21,65.22,65.46,64.81,64.87,506000,24.9183201617449,25.0100159121101,24.761673254871,24.7845971924623,1324379.80513086,0.0,1.0
2008-08-22,63.84,64.49,63.38,64.19,620800,24.391069597145,24.6394122543841,24.215319408945,24.5247925664276,1624851.74510916,0.0,1.0
2008-08-25,63.65,64.25,63.43,64.17,575700,24.3184771281058,24.5477165040189,24.2344226902711,24.5171512538971,1506809.19726054,0.0,1.0
2008-08-26,63.81,63.85,62.55,62.66,1186400,24.3796076283493,24.3948902534102,23.898204938932,23.9402321578494,3105225.69329496,0.0,1.0
2008-08-27,64.85,65.11,64.51,64.75,374600,24.7769558799319,24.8762929428275,24.6470535669145,24.7387493172797,980459.832019799,0.0,1.0
2008-08-28,65.15,65.51,64.56,65.45,434000,24.8915755678884,25.0291191934362,24.6661568482406,25.0061952558449,1135930.50479603,0.0,1.0
2008-08-29,65.05,65.72,64.9,65.39,291100,24.8533690052362,25.1093529750057,24.796059161258,24.9832713182536,761910.990659274,0.0,1.0
2008-09-02,61.97,62.84,61.94,62.38,631000,23.6766068755494,24.0090039706233,23.6651449067537,23.8332537824233,1651548.72932326,0.0,1.0
2008-09-03,62.18,62.41,61.06,62.18,713000,23.7568406571189,23.8447157512189,23.3289271554147,23.7568406571189,1866171.54359348,0.0,1.0
2008-09-04,59.87,62.0,59.5,61.82,966600,22.8742690598538,23.688068844345,22.7329047780408,23.6192970315711,2529931.85699503,0.0,1.0
2008-09-05,58.7,59.21,57.6,58.92,1171100,22.4272522768235,22.6221057463495,22.0069800876496,22.5113067146582,3065180.2169738,0.0,1.0
2008-09-08,58.47,59.16,58.0,59.07,959000,22.3393771827235,22.6030024650234,22.1598063382583,22.5686165586365,2510039.98640413,0.0,1.0
2008-09-09,56.0,57.69,56.0,57.14,1031700,21.3956750852149,22.0413659940365,21.3956750852149,21.8312298994496,2700321.43271443,0.0,1.0
2008-09-10,56.81,57.37,55.88,56.71,1039200,21.7051482426975,21.9191049935496,21.3498272100323,21.6669416800453,2719951.56816597,0.0,1.0
2008-09-11,57.03,57.18,55.69,56.4,1299900,21.7892026805322,21.8465125245105,21.2772347409932,21.5485013358236,3402295.07646166,0.0,1.0
2008-09-12,59.23,59.59,58.38,58.62,906400,22.6297470588799,22.7672906844278,22.3049912763365,22.3966870267017,2372367.30310397,0.0,1.0
2008-09-15,55.29,57.05,55.19,56.34,2209600,21.1244084903845,21.7968439930627,21.0862019277323,21.5255773982323,5783299.6391643,0.0,1.0
2008-09-16,55.03,55.31,53.13,54.35,1752700,21.0250714274888,21.1320498029149,20.2991467370976,20.7652668014541,4587431.78745624,0.0,1.0
2008-09-17,53.93,55.61,53.33,53.79,1180600,20.604799238315,21.2466694908714,20.375559862402,20.5513100506019,3090045.05521242,0.0,1.0
2008-09-18,52.59,54.0,51.56,54.0,1257300,20.0928312987759,20.6315438321715,19.6993037034586,20.6315438321715,3290795.90709689,0.0,1.0
2008-09-19,58.2,58.49,54.94,55.38,905800,22.2362194635626,22.3470184952539,20.9906855211019,21.1587943967714,2370796.89226785,0.0,1.0
2008-09-22,56.71,57.85,56.52,57.85,842100,22.1963810986196,22.6425788494999,22.1220148068062,22.6425788494999,2151498.96678292,1.385729,1.0
2008-09-23,55.6,57.61,55.32,57.17,1624000,21.761925393815,22.5486424808935,21.6523329637742,22.3764258051152,4149191.68988893,0.0,1.0
2008-09-24,56.47,56.84,56.14,56.84,1010700,22.1024447300132,22.2472632982814,21.9732822231794,22.2472632982814,2582258.64591794,0.0,1.0
2008-09-25,57.79,58.164,56.95,57.04,839700,22.6190947573483,22.76547893176,22.290317467226,22.3255436054534,2145367.15640378,0.0,1.0
2008-09-26,56.82,56.87,55.61,55.94,748800,22.2394352675642,22.2590053443572,21.7658394091736,21.8950019160074,1913124.83829361,0.0,1.0
2008-09-29,51.41,54.5,50.56,54.5,1248900,20.1219529585617,21.331383704369,19.7892616530807,21.331383704369,3190840.8260482,0.0,1.0
2008-09-30,52.95,53.26,51.84,52.32,876100,20.724711323786,20.8460457999026,20.2902556189815,20.4781283561942,2238366.2804875,0.0,1.0
2008-10-01,52.6,52.94,50.91,52.35,684900,20.587720786235,20.7207973084274,19.9262521906317,20.48987040227,1749865.38694885,0.0,1.0
2008-10-02,49.31,51.25,49.26,51.18,962800,19.3000097332557,20.0593287128241,19.2804396564627,20.0319306053139,2459877.93043415,0.0,1.0
2008-10-03,48.67,51.41,48.59,48.68,1444600,19.0495127503053,20.1219529585617,19.0182006274365,19.0534267656639,3690838.86404775,0.0,1.0
2008-10-06,45.15,46.47,42.91,46.37,1845100,17.6717793440782,18.1884293714133,16.7950399037518,18.1492892178273,4714084.72106777,0.0,1.0
2008-10-07,43.99,47.92,43.99,47.5,1940800,17.2177535624806,18.7559615984103,17.2177535624806,18.5915729533491,4958590.65993623,0.0,1.0
2008-10-08,42.3,45.25,40.82,44.03,2158800,16.5562849668772,17.7109194976642,15.9770106938045,17.233409623915,5515563.43604202,0.0,1.0
2008-10-09,38.98,43.87,38.81,43.78,2123600,15.2568318678221,17.1707853781774,15.1902936067259,17.13555923995,5425630.21714786,0.0,1.0
2008-10-10,37.85,39.53,35.39,36.5,1870900,14.8145481323003,15.4721027125451,13.8517003540848,14.2861560588893,4780001.6826436,0.0,1.0
2008-10-13,43.5,44.21,40.3,41.37,1024300,17.0259668099092,17.3038619003698,15.7734818951573,16.1922815385274,2617005.57139977,0.0,1.0
2008-10-14,43.76,46.32,41.96,46.12,789700,17.1277312092328,18.1297191410344,16.4232084446848,18.0514388338624,2017621.10683823,0.0,1.0
2008-10-15,38.45,42.65,38.0,42.61,1289100,15.0493890538163,16.6932755044282,14.8732583626793,16.6776194429938,3293548.6498989,0.0,1.0
2008-10-16,39.96,40.05,36.86,38.2,1260000,15.6404053729649,15.6756315111923,14.4270606117989,14.9515386698513,3219200.44905175,0.0,1.0
2008-10-17,41.37,43.7,37.68,37.8,1662800,16.1922815385274,17.1042471170812,14.7480098712041,14.7949780555073,4248322.6243518,0.0,1.0
2008-10-20,45.46,45.58,42.75,42.99,1141700,17.7931138201948,17.840082004498,16.7324156580142,16.8263520266206,2916953.29577967,0.0,1.0
2008-10-21,42.35,44.01,42.05,43.24,690000,16.5758550436702,17.2255815931978,16.4584345829122,16.9242024105856,1762895.48400454,0.0,1.0
2008-10-22,39.85,41.34,39.01,40.71,990200,15.5973512040203,16.1805394924516,15.2685739138979,15.9339565248599,2529882.76559607,0.0,1.0
2008-10-23,42.3,42.76,39.82,40.58,635300,16.5562849668772,16.7363296733728,15.5856091579445,15.8830743251981,1623141.30577983,0.0,1.0
2008-10-24,39.27,39.96,37.59,37.59,759600,15.3703383132215,15.6404053729649,14.7127837329767,14.7127837329767,1940717.98499977,0.0,1.0
2008-10-27,37.22,39.25,37.11,37.71,604900,14.5679651647085,15.3625102825043,14.5249109957639,14.7597519172799,1545471.70764398,0.0,1.0
2008-10-28,41.06,41.06,37.41,39.73,776500,16.0709470624108,16.0709470624108,14.6423314565219,15.5503830197171,1983896.14975293,0.0,1.0
2008-10-29,45.26,47.17,42.45,42.67,1224900,17.7148335130228,18.4624104465153,16.6149951972562,16.7011035351454,3129522.72225674,0.0,1.0
2008-10-30,46.82,46.93,43.77,45.78,710300,18.3254199089643,18.3684740779089,17.1316452245914,17.91836231167,1814760.38012815,0.0,1.0
2008-10-31,48.05,48.75,44.36,44.78,601300,18.8068437980721,19.0808248731741,17.3625721307488,17.52696077581,1536273.99207526,0.0,1.0
2008-11-03,47.11,47.58,46.288,46.63,496500,18.4389263543637,18.6228850762179,18.1171942918868,18.2510536171509,1268518.27218587,0.0,1.0
2008-11-04,50.53,50.73,48.34,48.56,577000,19.7775196070049,19.8557999141769,18.9203502434715,19.0064585813607,1474189.4119864,0.0,1.0
2008-11-05,47.41,49.85,47.17,48.81,530800,18.5563468151217,19.5113665626201,18.4624104465153,19.1043089653257,1356152.06218784,0.0,1.0
2008-11-06,43.54,46.69,43.11,45.94,650500,17.0416228713436,18.2745377093025,16.8733202109238,17.9809865574076,1661976.10484775,0.0,1.0
2008-11-07,46.41,46.41,44.24,44.53,695600,18.1649452792617,18.1649452792617,17.3156039464456,17.429110391845,1777203.04155588,0.0,1.0
2008-11-10,46.44,48.24,45.4701,47.8,484800,18.1766873253376,18.8812100898855,17.797066975707,18.7089934141071,1238625.69658753,0.0,1.0
2008-11-11,43.74,45.1,43.12,45.06,600100,17.1199031785156,17.6522092672852,16.8772342262824,17.6365532058508,1533208.08688568,0.0,1.0
2008-11-12,41.59,43.57,41.1,43.42,507800,16.2783898764166,17.0533649174194,16.0866031238452,16.9946546870404,1297388.87938769,0.0,1.0
2008-11-13,46.2,46.43,41.03,42.32,909000,18.0827509567312,18.172773309979,16.059205016335,16.5641129975944,2322423.18110162,0.0,1.0
2008-11-14,45.55,47.574,44.18,44.98,939900,17.8283399584222,18.6205366670028,17.292119854294,17.605241082982,2401370.23973313,0.0,1.0
2008-11-17,43.48,45.59,43.48,45.59,684400,17.018138779192,17.8439960198566,17.018138779192,17.8439960198566,1748587.92645319,0.0,1.0
2008-11-18,45.0,45.89,43.52,44.54,878400,17.6130691136992,17.9614164806146,17.0337948406264,17.4330244072036,2244242.59876751,0.0,1.0
2008-11-19,42.84,45.91,42.84,45.46,692200,16.7676417962416,17.9692445113318,16.7676417962416,17.7931138201948,1768516.31018542,0.0,1.0
2008-11-20,39.36,43.11,39.22,42.11,903600,15.4055644514489,16.8733202109238,15.3507682364285,16.4819186750638,2308626.60774854,0.0,1.0
2008-11-21,42.34,42.44,38.79,41.04,857100,16.5719410283116,16.6110811818976,15.1824655760087,16.0631190316936,2189822.78165259,0.0,1.0
2008-11-24,46.64,47.76,43.09,43.84,1191800,18.2549676325095,18.6933373526727,16.8654921802066,17.1590433321016,3044954.83744436,0.0,1.0
2008-11-25,47.61,48.9,46.35,48.38,839000,18.6346271222937,19.1395351035531,18.1414611871102,18.9360063049059,2143578.71170986,0.0,1.0
2008-11-26,47.9,47.94,45.64,45.81,773500,18.7481335676931,18.7637896291275,17.8635660966496,17.9301043577458,1976231.386779,0.0,1.0
2008-11-28,45.9,45.9,44.15,45.05,306200,17.9653304959732,17.9653304959732,17.2803778082182,17.6326391904922,782316.807539401,0.0,1.0
2008-12-01,40.72,43.33,40.59,43.32,569500,15.9378705402185,16.959428548813,15.8869883405567,16.9555145334544,1455027.50455156,0.0,1.0
2008-12-02,43.67,44.0,42.01,42.65,1348800,17.0925050710054,17.2216675778392,16.4427785214778,16.6932755044282,3446077.43308017,0.0,1.0
2008-12-03,43.17,43.43,41.14,41.58,877200,16.8968043030754,16.998568702399,16.1022591852796,16.274475861058,2241176.69357794,0.0,1.0
2008-12-04,41.56,43.58,41.15,41.9,800100,16.2666478303408,17.057278932778,16.1061732006382,16.3997243525332,2044192.28514787,0.0,1.0
2008-12-05,41.29,41.5,38.86,40.14,529700,16.1609694156586,16.2431637381892,15.2098636835189,15.7108576494197,1353341.6490974,0.0,1.0
2008-12-08,45.55,45.94,42.69,43.44,577700,17.8283399584222,17.9809865574076,16.7089315658626,17.0024827177576,1475977.85668031,0.0,1.0
2008-12-09,45.23,46.69,45.03,45.49,630500,17.703091466947,18.2745377093025,17.624811159775,17.8048558662706,1610877.68502153,0.0,1.0
2008-12-10,47.11,47.44,46.16,46.83,553100,18.4389263543637,18.5680888611975,18.0670948952968,18.3293339243229,1413126.80029407,0.0,1.0
2008-12-11,47.49,48.97,47.1072,48.24,516100,18.5876589379905,19.1669332110633,18.4378304300633,18.8812100898855,1318594.72361557,0.0,1.0
2008-12-12,47.85,48.23,46.3,46.77,472900,18.7285634909001,18.8772960745269,18.1218911103172,18.3058498321713,1208222.13679093,0.0,1.0
2008-12-15,48.47,49.051,47.83,48.8,495100,18.9712324431333,19.198636735468,18.7207354601829,19.1003949499671,1264941.38279804,0.0,1.0
2008-12-16,50.89,51.01,48.36,48.43,1704400,19.9184241599145,19.9653923442177,18.9281782741887,18.9555763816989,4354607.33759032,0.0,1.0
2008-12-17,52.24,52.86,50.9,50.93,2837600,20.4468162333254,20.6894851855586,19.9223381752731,19.9340802213489,7249843.80494387,0.0,1.0
2008-12-18,50.03,52.12,49.54,52.11,1477900,19.5818188390749,20.3998480490222,19.3900320865035,20.3959340336636,3775917.7330584,0.0,1.0
2008-12-19,45.94,49.0,45.63,47.94,1622400,17.9809865574076,19.1786752571391,17.859652081291,18.7637896291275,4145103.81630282,0.0,1.0
2008-12-22,46.11,46.73,45.417,46.61,1328700,18.0475248185038,18.2901937707369,17.7762835541528,18.2432255864337,3394723.52115481,0.0,1.0
2008-12-23,45.32,46.57,45.0,46.45,848600,17.7383176051744,18.2275695249993,17.6130691136992,18.1806013406961,2168105.95322644,0.0,1.0
2008-12-24,45.34,49.36,44.96,49.36,295900,17.7461456358916,19.3195798100487,17.5974130522648,19.3195798100487,756001.121328899,0.0,1.0
2008-12-26,46.1,46.17,45.05,45.44,616100,18.0436108031452,18.0710089106554,17.6326391904922,17.7852857894776,1574086.82274665,0.0,1.0
2008-12-29,46.3,47.01,45.85,46.91,906000,18.1218911103172,18.3997862007777,17.9457604191802,18.3606460471917,2314758.41812768,0.0,1.0
2008-12-30,47.63,47.63,46.14,46.5,368800,18.6424551530109,18.6424551530109,18.0592668645796,18.2001714174891,942254.861595468,0.0,1.0
2008-12-31,47.82,48.85,47.23,47.39,558900,18.7168214448243,19.1199650267601,18.4858945386669,18.5485187844045,1427945.34204367,0.0,1.0
2009-01-02,48.9,49.09,47.44,47.55,371800,19.1395351035531,19.2139013953665,18.5680888611975,18.6111430301421,949919.624569399,0.0,1.0
2009-01-05,48.19,48.72,47.59,47.72,571500,18.8616400130925,19.0690828270983,18.6267990915765,18.6776812912383,1460137.34653419,0.0,1.0
2009-01-06,48.16,48.65,47.39,48.35,730400,18.8498979670167,19.0416847195881,18.5485187844045,18.9242642588301,1866114.2920535,0.0,1.0
2009-01-07,47.45,48.44,47.16,48.12,766200,18.5720028765561,18.9594903970575,18.4584964311567,18.8342419055823,1957580.46354243,0.0,1.0
2009-01-08,49.44,49.45,47.91,48.4,683000,19.3508919329175,19.3548059482761,18.7520475830517,18.9438343356231,1745011.03706536,0.0,1.0
2009-01-09,46.9,48.35,46.6,48.02,592100,18.3567320318331,18.9242642588301,18.2393115710751,18.7951017519963,1512768.7189552,0.0,1.0
2009-01-12,45.91,46.71,45.6,46.68,506500,17.9692445113318,18.2823657400197,17.8479100352152,18.2706236939439,1294067.48209898,0.0,1.0
2009-01-13,44.97,45.29,44.19,44.4,791900,17.6013270676234,17.7265755590986,17.2960338696526,17.3782281921832,2023241.93301911,0.0,1.0
2009-01-14,43.39,44.08,42.93,43.93,640500,16.9829126409646,17.252979700708,16.802867934469,17.194269470329,1636426.89493464,0.0,1.0
2009-01-15,43.62,43.8675,42.16,43.35,594800,17.0729349942124,17.1698068743377,16.5014887518568,16.9672565795302,1519667.00563173,0.0,1.0
2009-01-16,44.77,45.106,43.75,44.86,756900,17.5230467604514,17.6545576765003,17.1238171938742,17.5582728986788,1933819.69832323,0.0,1.0
2009-01-20,42.69,44.84,42.32,43.87,1019100,16.7089315658626,17.5504448679616,16.5641129975944,17.1707853781774,2603719.98224496,0.0,1.0
2009-01-21,43.48,43.54,41.4472,42.24,826600,17.018138779192,17.0416228713436,16.2224977370958,16.5328008747256,2111897.6914176,0.0,1.0
2009-01-22,42.98,43.37,41.81,42.35,860600,16.822438011262,16.9750846102474,16.3644982143058,16.5758550436702,2198765.00512218,0.0,1.0
2009-01-23,43.32,43.69,41.0,41.19,692600,16.9555145334544,17.1003331017226,16.0474629702593,16.1218292620726,1769538.27858194,0.0,1.0
2009-01-26,44.59,45.3,43.43,43.51,811000,17.4525944839966,17.7304895744572,16.998568702399,17.0298808252678,2072040.92395315,0.0,1.0
2009-01-27,44.96,45.15,43.95,44.7,602800,17.5974130522648,17.6717793440782,17.2020975010462,17.4956486529412,1540106.37356222,0.0,1.0
2009-01-28,45.27,45.7,44.8,45.2,932000,17.7187475283814,17.8870501888012,17.5347888065272,17.6913494208712,2381186.36390177,0.0,1.0
2009-01-29,44.29,45.11,44.15,44.92,475000,17.3351740232386,17.6561232826438,17.2803778082182,17.5817569908304,1213587.47087268,0.0,1.0
2009-01-30,42.39,43.78,42.19,43.7,799300,16.5915111051046,17.13555923995,16.5132307979326,17.1042471170812,2042148.34835482,0.0,1.0
2009-02-02,42.86,43.26,42.02,42.03,687900,16.7754698269588,16.9320304413028,16.4466925368364,16.450606552195,1757530.14992278,0.0,1.0
2009-02-03,44.02,44.32,42.58,42.78,692500,17.2294956085564,17.3469160693144,16.665877396918,16.74415770409,1769282.78648281,0.0,1.0
2009-02-04,43.81,44.85,43.3908,43.89,778700,17.1473012860258,17.5543588833202,16.9832257621933,17.1786134088946,1989516.97593381,0.0,1.0
2009-02-05,44.8,45.04,43.0,43.54,790000,17.5347888065272,17.6287251751336,16.8302660419792,17.0416228713436,2018387.58313562,0.0,1.0
2009-02-06,45.65,45.92,44.49,44.52,686300,17.8674801120082,17.9731585266904,17.4134543304106,17.4251963764864,1753442.27633668,0.0,1.0
2009-02-09,45.69,46.328,45.39,45.99,953100,17.8831361734426,18.1328503533212,17.7657157126846,18.0005566342006,2435095.19681843,0.0,1.0
2009-02-10,43.66,45.7,43.33,45.14,834800,17.0885910556468,17.8870501888012,16.959428548813,17.6678653287196,2132848.04354635,0.0,1.0
2009-02-11,43.74,44.7,43.22,44.47,831800,17.1199031785156,17.4956486529412,16.9163743798684,17.4056262996934,2125183.28057242,0.0,1.0
2009-02-12,43.57,43.6,42.14,42.75,599500,17.0533649174194,17.0651069634952,16.4936607211396,16.7324156580142,1531675.13429089,0.0,1.0
2009-02-13,44.46,44.86,44.2,44.41,660500,17.4017122843348,17.5582728986788,17.2999478850112,17.3821422075418,1687525.31476086,0.0,1.0
2009-02-17,42.26,43.29,42.26,43.2,757000,16.5406289054428,16.9437724873786,16.5406289054428,16.9085463491512,1934075.19042237,0.0,1.0
2009-02-18,42.03,42.53,41.43,42.26,610200,16.450606552195,16.646307320125,16.215765630679,16.5406289054428,1559012.78889792,0.0,1.0
2009-02-19,42.39,43.36,42.17,43.11,701300,16.5915111051046,16.9711705948888,16.5054027672154,16.8733202109238,1791766.09120635,0.0,1.0
2009-02-20,41.17,41.59,40.344,41.1,875500,16.1140012313554,16.2783898764166,15.7907035627351,16.0866031238452,2236833.32789271,0.0,1.0
2009-02-23,39.2,41.17,39.12,41.16,923000,15.3429402057113,16.1140012313554,15.3116280828425,16.1100872159968,2358192.07497997,0.0,1.0
2009-02-24,41.05,41.17,39.38,39.87,681500,16.0670330470522,16.1140012313554,15.4133924821661,15.6051792347375,1741178.6555784,0.0,1.0
2009-02-25,40.27,40.98,39.53,40.65,810700,15.7617398490815,16.039634939542,15.4721027125451,15.9104724327083,2071274.44765576,0.0,1.0
2009-02-26,40.16,40.87,40.04,40.1,2401900,15.7186856801369,15.9965807705975,15.6717174958337,15.6952015879853,6136664.72902968,0.0,1.0
2009-02-27,40.01,40.8,39.72,39.8,1375800,15.6599754497579,15.9691826630873,15.5464690043585,15.5777811272273,3515060.29984555,0.0,1.0
2009-03-02,36.38,38.45,36.28,38.32,967500,14.2391878745861,15.0493890538163,14.2000477210001,14.9985068541545,2471886.05909332,0.0,1.0
2009-03-03,35.28,36.95,34.964,36.88,1124300,13.8086461851402,14.4622867500263,13.6849632998084,14.4348886425161,2872497.67053086,0.0,1.0
2009-03-04,35.63,36.14,34.75,34.99,1671100,13.9456367226911,14.1452515059797,13.6012033711344,13.6951397397408,4269528.46857969,0.0,1.0
2009-03-05,32.22,33.9,31.98,33.86,2742700,12.6109574854086,13.2685120656534,12.5170211168022,13.252856004219,7007381.80286846,0.0,1.0
2009-03-06,31.07,33.6,30.37,33.42,4114400,12.1608457191696,13.1510916048954,11.8868646440676,13.0806393284406,10511966.9266497,0.0,1.0
2009-03-09,31.28,31.81,30.62,30.74,1388300,12.2430400417002,12.450482855706,11.9847150280326,12.0316832123358,3546996.81223695,0.0,1.0
2009-03-10,34.29,34.91,33.12,33.15,3242900,13.4211586646388,13.663827616872,12.9632188676826,12.9749609137584,8285353.28272216,0.0,1.0
2009-03-11,33.89,35.24,33.5,34.59,919700,13.2645980502948,13.7929901237058,13.1119514513094,13.5385791253968,2349760.83570865,0.0,1.0
2009-03-12,35.41,35.54,33.75,34.02,947800,13.8595283848019,13.9104105844637,13.2098018352744,13.3154802499566,2421554.1155645,0.0,1.0
2009-03-13,35.97,36.42,35.39,36.23,833500,14.0787132448835,14.2548439360205,13.8517003540848,14.1804776442071,2129526.64625766,0.0,1.0
2009-03-16,35.35,36.24,35.35,36.1,909900,13.8360442926504,14.1843916595657,13.8360442926504,14.1295954445453,2324722.6099938,0.0,1.0
2009-03-17,35.62,35.68,34.29,34.45,691900,13.9417227073325,13.9652067994841,13.4211586646388,13.4837829103764,1767749.83388803,0.0,1.0
2009-03-18,36.69,37.01,34.79,35.66,903300,14.3605223507027,14.4857708421779,13.6168594325688,13.9573787687669,2307860.13145116,0.0,1.0
2009-03-19,38.16,38.6,37.48,37.88,1206900,14.9358826084169,15.1080992841953,14.6697295640321,14.8262901783761,3083534.14441315,0.0,1.0
2009-03-20,37.95,39.3502,37.93,39.21,853400,14.8536882858863,15.4017287163975,14.8458602551691,15.3468542210699,2180369.57398474,0.0,1.0
2009-03-23,40.42,40.45,39.03,39.09,1363400,15.8204500794605,15.8321921255363,15.2764019446151,15.2998860367667,3483379.2795533,0.0,1.0
2009-03-24,39.24,39.89,39.17,39.83,701000,15.3585962671457,15.6130072654547,15.3311981596355,15.5895231733031,1790999.61490895,0.0,1.0
2009-03-25,41.38,41.7495,40.53,40.82,1952800,16.196195553886,16.3408184213863,15.8635042484051,15.9770106938045,4989249.71183197,0.0,1.0
2009-03-26,41.3,41.63,40.69,41.24,1461700,16.1648834310172,16.294045937851,15.9261284941427,16.1413993388656,3734528.01299918,0.0,1.0
2009-03-27,39.65,40.19,39.54,40.1,475200,15.5190708968483,15.7304277262127,15.4760167279037,15.6952015879853,1214098.45507095,0.0,1.0
2009-03-30,37.49,38.34,37.04,38.34,718600,14.6736435793907,15.0063348848717,14.4975128882537,15.0063348848717,1835966.22435603,0.0,1.0
2009-03-31,38.32,38.98,38.06,38.28,524900,14.9985068541545,15.2568318678221,14.8967424548309,14.9828507927201,1341078.0283391,0.0,1.0
2009-04-01,39.04,39.25,37.87,38.0,783200,15.2803159599737,15.3625102825043,14.8223761630175,14.8732583626793,2001014.12039471,0.0,1.0
2009-04-02,40.74,41.36,40.08,40.22,651400,15.9456985709357,16.1883675231688,15.6873735572681,15.7421697722885,1664275.53373993,0.0,1.0
2009-04-03,40.46,40.5,39.37,40.09,1009800,15.8361061408949,15.8517622023293,15.4094784668075,15.6912875726267,2579959.21702576,0.0,1.0
2009-04-06,39.48,40.11,39.01,39.73,576800,15.4525326357521,15.6991156033439,15.2685739138979,15.5503830197171,1473678.42778813,0.0,1.0
2009-04-07,38.76,39.35,38.49,38.73,591800,15.1707235299329,15.4016504360903,15.0650451152507,15.1589814838571,1512002.2426578,0.0,1.0
2009-04-08,39.14,39.39,38.45,38.96,437600,15.3194561135597,15.4173064975247,15.0493890538163,15.2490038371049,1118033.42579766,0.0,1.0
2009-04-09,39.34,39.5,38.79,39.3,556100,15.3977364207317,15.4603606664693,15.1824655760087,15.3820803592973,1420791.563268,0.0,1.0
2009-04-13,39.49,39.73,38.81,39.41,353600,15.4564466511107,15.5503830197171,15.1902936067259,15.4251345282419,903420.062527539,0.0,1.0
2009-04-14,38.71,39.39,38.69,39.06,600000,15.1511534531399,15.4173064975247,15.1433254224227,15.2881439906909,1532952.59478655,0.0,1.0
2009-04-15,38.8,38.8,38.01,38.09,494400,15.1863795913673,15.1863795913673,14.8771723780379,14.9084845009067,1263152.93810412,0.0,1.0
2009-04-16,39.02,39.26,38.58,39.03,874500,15.2724879292565,15.3664242978629,15.1002712534781,15.2764019446151,2234278.4069014,0.0,1.0
2009-04-17,38.95,39.24,38.18,39.06,505000,15.2450898217463,15.3585962671457,14.9437106391341,15.2881439906909,1290235.10061201,0.0,1.0
2009-04-20,37.24,38.29,37.24,38.25,437400,14.5757931954257,14.9867648080787,14.5757931954257,14.9711087466443,1117522.4415994,0.0,1.0
2009-04-21,38.18,38.35,37.18,37.24,457400,14.9437106391341,15.0102489002303,14.5523091032741,14.5757931954257,1168620.86142561,0.0,1.0
2009-04-22,38.02,38.79,37.79,38.01,776200,14.8810863933965,15.1824655760087,14.7910640401487,14.8771723780379,1983129.67345553,0.0,1.0
2009-04-23,39.61,39.68,38.94,39.21,602100,15.5034148354139,15.5308129429241,15.2411758063877,15.3468542210699,1538317.9288683,0.0,1.0
2009-04-24,41.54,42.15,41.29,41.69,765400,16.2588197996236,16.4975747364982,16.1609694156586,16.3175300300026,1955536.52674938,0.0,1.0
2009-04-27,40.69,41.23,40.4,40.65,621400,15.9261284941427,16.137485323507,15.8126220487433,15.9104724327083,1587627.9040006,0.0,1.0
2009-04-28,42.0,42.35,40.8,40.88,1878200,16.4388645061192,16.5758550436702,15.9691826630873,16.0004947859561,4798652.60588017,0.0,1.0
2009-04-29,43.01,43.71,42.38,42.44,1858800,16.8341800573378,17.1081611324398,16.587597089746,16.6110811818976,4749087.13864874,0.0,1.0
2009-04-30,42.69,43.94,42.61,43.52,752200,16.7089315658626,17.1981834856876,16.6776194429938,17.0337948406264,1921811.56966407,0.0,1.0
2009-05-01,44.04,44.23,43.0,43.19,429300,17.2373236392736,17.311689931087,16.8302660419792,16.9046323337926,1096827.58156978,0.0,1.0
2009-05-04,45.55,45.61,44.62,44.67,401500,17.8283399584222,17.8518240505738,17.4643365300724,17.4839066068654,1025800.77801133,0.0,1.0
2009-05-05,44.55,44.73,44.21,44.51,447300,17.4369384225622,17.507390699017,17.3038619003698,17.4212823611278,1142816.15941337,0.0,1.0
2009-05-06,45.16,45.37,44.37,45.15,561400,17.6756933594368,17.7578876819674,17.3664861461074,17.6717793440782,1434332.64452195,0.0,1.0
2009-05-07,44.71,46.11,44.43,45.99,681900,17.4995626682998,18.0475248185038,17.389970238259,18.0005566342006,1742200.62397491,0.0,1.0
2009-05-08,47.33,47.54,46.07,46.35,864000,18.5250346922529,18.6072290147835,18.0318687570694,18.1414611871102,2207451.73649264,0.0,1.0
2009-05-11,45.65,46.03,45.45,45.48,675800,17.8674801120082,18.016212695635,17.7891998048362,17.800941850912,1726615.60592791,0.0,1.0
2009-05-12,47.35,47.55,46.7,47.04,634800,18.5328627229701,18.6111430301421,18.2784517246611,18.4115282468535,1621863.84528417,0.0,1.0
2009-05-13,45.77,46.66,45.73,46.4,1029600,17.9144482963114,18.2627956632267,17.898792234877,18.1610312639032,2630546.65265372,0.0,1.0
2009-05-14,45.96,46.19,44.94,45.11,650000,17.9888145881248,18.0788369413726,17.5895850215476,17.6561232826438,1660698.64435209,0.0,1.0
2009-05-15,45.08,46.44,44.94,45.89,904800,17.644381236568,18.1766873253376,17.5895850215476,17.9614164806146,2311692.51293811,0.0,1.0
2009-05-18,45.52,45.59,44.32,44.32,756800,18.3269933431385,18.3551763293867,17.8438564360259,17.8438564360259,1879715.63883924,1.30402,1.0
2009-05-19,45.22,45.84,44.99,45.56,808700,18.2062091163603,18.4558298517019,18.1136078758304,18.3430979067089,2008623.19916661,0.0,1.0
2009-05-20,46.49,47.3,46.39,46.62,1130500,18.7175290097212,19.0436464220222,18.6772676007951,18.7698688413251,2807899.74855676,0.0,1.0
2009-05-21,46.23,46.52,45.67,46.36,990500,18.6128493465135,18.729607432399,18.3873854565276,18.6651891781173,2460172.22551567,0.0,1.0
2009-05-22,46.51,47.23,46.45,47.21,858200,18.7255812915064,19.015463435774,18.7014244461508,19.0074111539888,2131569.71624185,0.0,1.0
2009-05-26,48.31,48.46,46.24,46.3,1074900,19.4502866521753,19.5106787655644,18.6168754874061,18.6410323327617,2669802.24654902,0.0,1.0
2009-05-27,46.86,48.09,46.63,48.0,1588600,18.8664962227476,19.361711552538,18.7738949822177,19.3254762845046,3945713.87930762,0.0,1.0
2009-05-28,48.34,48.6,47.29,47.96,1706800,19.4623650748531,19.5670447380609,19.0396202811296,19.3093717209342,4239295.25947518,0.0,1.0
2009-05-29,48.48,48.85,48.01,48.69,797800,19.5187310473496,19.667698260376,19.3295024253972,19.6032800060943,1981550.12772984,0.0,1.0
2009-06-01,50.2,50.59,49.66,49.75,474000,20.2112272808777,20.3682467756893,19.993815672677,20.0300509407105,1177306.04229624,0.0,1.0
2009-06-02,50.74,50.88,50.0705,50.16,331600,20.4286388890784,20.4850048615748,20.1590887563185,20.1951227173073,823617.476003025,0.0,1.0
2009-06-03,48.95,49.935,48.5638,49.88,397000,19.7079596693021,20.1045345472237,19.5524701080296,20.0823907723143,986055.904623645,0.0,1.0
2009-06-04,49.78,50.0,49.43,49.9,367900,20.0421293633883,20.1307044630256,19.9012144321471,20.0904430540995,913778.255191535,0.0,1.0
2009-06-05,49.38,50.12,49.07,50.06,554100,19.8810837276841,20.1790181537369,19.7562733600133,20.1548613083812,1376255.86083618,0.0,1.0
2009-06-08,49.16,49.38,48.2,48.44,413500,19.7925086280468,19.8810837276841,19.4059991023567,19.5026264837792,1027038.07698206,0.0,1.0
2009-06-09,49.72,50.0,49.24,49.75,270300,20.0179725180326,20.1307044630256,19.8247177551876,20.0300509407105,671362.496271467,0.0,1.0
2009-06-10,50.16,50.69,49.64,50.69,359000,20.1951227173073,20.4085081846153,19.9857633908918,20.4085081846153,891672.719798209,0.0,1.0
2009-06-11,51.8,52.15,51.07,51.09,536200,20.8554098236945,20.9963247549357,20.5615015385343,20.5695538203196,1331796.41324736,0.0,1.0
2009-06-12,50.56,50.76,50.2,50.52,363000,20.3561683530115,20.4366911708636,20.2112272808777,20.3400637894411,901607.791885098,0.0,1.0
2009-06-15,48.7,49.46,48.3,49.36,956500,19.6073061469869,19.9132928548249,19.4462605112827,19.8730314458989,2375724.11277713,0.0,1.0
2009-06-16,48.16,48.817,48.15,48.7,856300,19.3898945387863,19.6544119954304,19.3858683978936,19.6073061469869,2126850.55700057,0.0,1.0
2009-06-17,48.11,48.55,47.54,48.23,495000,19.3697638343232,19.5469140335979,19.1402738034447,19.4180775250345,1229465.17075241,0.0,1.0
2009-06-18,48.16,48.75,47.65,47.86,337200,19.3898945387863,19.62743685145,19.1845613532634,19.2691103120081,837526.576924668,0.0,1.0
2009-06-19,48.36,48.66,47.84,48.15,528200,19.4704173566384,19.5912015834165,19.2610580302229,19.3858683978936,1311926.26907358,0.0,1.0
2009-06-22,46.76,47.42,46.55,47.28,645100,18.8262348138215,19.0919601127335,18.7416858550768,19.035594140237,1602278.75081289,0.0,1.0
2009-06-23,46.9,47.24,46.36,46.87,348600,18.882600786318,19.0194895766666,18.6651891781173,18.8705223636402,865841.532372301,0.0,1.0
2009-06-24,47.25,47.97,46.96,47.25,339700,19.0235157175592,19.3133978618268,18.9067576316736,19.0235157175592,843735.996978974,0.0,1.0
2009-06-25,47.09,47.22,45.97,46.14,387100,18.9590974632775,19.0114372948814,18.5081696833057,18.57661407848,961466.6012086,0.0,1.0
2009-06-26,47.1,47.4,46.72,47.16,325100,18.9631236041701,19.0839078309483,18.8101302502511,18.9872804495257,807472.983861834,0.0,1.0
2009-06-29,47.46,47.75,47.18,47.55,647700,19.1080646763039,19.2248227621894,18.995332731311,19.1442999443373,1608736.54766936,0.0,1.0
2009-06-30,47.41,48.11,46.72,47.99,508000,19.0879339718409,19.3697638343232,18.8101302502511,19.321450143612,1261754.15503479,0.0,1.0
2009-07-01,48.9,49.29,48.83,48.98,571600,19.687828964839,19.8448484596506,19.6596459785908,19.7200380919799,1419721.80121632,0.0,1.0
2009-07-02,47.34,48.05,47.33,48.01,333900,19.0597509855926,19.3456069889676,19.0557248447,19.3295024253972,829330.142452989,0.0,1.0
2009-07-06,46.32,46.37,45.42,45.62,449300,18.6490846145469,18.6692153190099,18.2867319342125,18.3672547520646,1115956.97215971,0.0,1.0
2009-07-07,44.49,45.87,44.45,45.85,515600,17.9123008312002,18.4679082743797,17.8961962676298,18.4598559925945,1280630.79199988,0.0,1.0
2009-07-08,44.55,45.16,43.96,44.82,500000,17.9364576765558,18.1820522710047,17.6989153638921,18.0451634806561,1241884.01086102,0.0,1.0
2009-07-09,44.85,45.23,44.57,45.1,339100,18.057241903334,18.210235257253,17.944509958341,18.1578954256491,842245.73616594,0.0,1.0
2009-07-10,44.4,44.47,43.88,44.07,283300,17.8760655631667,17.904248549415,17.6667062367513,17.7432029137108,703651.480553853,0.0,1.0
2009-07-13,45.23,45.3,43.84,44.34,485300,18.210235257253,18.2384182435012,17.6506016731808,17.8519087178111,1205372.6209417,0.0,1.0
2009-07-14,44.88,45.1,44.43,44.93,438600,18.0693203260118,18.1578954256491,17.8881439858445,18.0894510304748,1089380.65432728,0.0,1.0
2009-07-15,47.36,47.45,46.27,46.32,506000,19.0678032673778,19.1040385354113,18.6289539100839,18.6490846145469,1256786.61899135,0.0,1.0
2009-07-16,48.2,48.34,47.58,47.86,400300,19.4059991023567,19.4623650748531,19.1563783670152,19.2691103120081,994252.339095329,0.0,1.0
2009-07-17,47.78,47.97,47.57,47.85,320300,19.2369011848673,19.3133978618268,19.1523522261226,19.2650841711155,795550.897357566,0.0,1.0
2009-07-20,49.23,49.23,48.57,49.03,327600,19.820691614295,19.820691614295,19.5549663153831,19.7401687964429,813682.403916138,0.0,1.0
2009-07-21,49.45,49.99,49.01,49.99,362100,19.9092667139323,20.126678322133,19.7321165146577,20.126678322133,899372.400665549,0.0,1.0
2009-07-22,48.94,49.3799,48.49,48.52,355200,19.7039335284095,19.8810434662752,19.5227571882422,19.53483561092,882234.401315664,0.0,1.0
2009-07-23,49.34,49.95,48.58,48.63,1687700,19.8649791641137,20.1105737585626,19.5589924562757,19.5791231607387,4191855.29026027,0.0,1.0
2009-07-24,49.39,49.51,48.74,49.3,1325000,19.8851098685767,19.9334235592879,19.6234107105574,19.8488746005432,3290992.62878169,0.0,1.0
2009-07-27,50.23,50.26,49.5,49.85,363800,20.2233057035555,20.2353841262333,19.9293974183953,20.0703123496365,903594.806302476,0.0,1.0
2009-07-28,49.15,49.34,48.3,48.7,468700,19.7884824871542,19.8649791641137,19.4462605112827,19.6073061469869,1164142.07178111,0.0,1.0
2009-07-29,48.66,49.19,48.33,49.02,406000,19.5912015834165,19.8045870507246,19.4583389339605,19.7361426555503,1008409.81681915,0.0,1.0
2009-07-30,49.33,50.01,48.926,49.21,371400,19.8609530232211,20.1347306039182,19.6982969311598,19.8126393325098,922471.443267561,0.0,1.0
2009-07-31,46.58,46.9,45.88,46.34,1619000,18.7537642777546,18.882600786318,18.4719344152723,18.6571368963321,4021220.42716798,0.0,1.0
2009-08-03,47.64,47.93,46.79,46.93,707800,19.1805352123708,19.2972932982563,18.8383132364993,18.8946792089958,1758011.00577485,0.0,1.0
2009-08-04,46.65,46.77,46.28,46.5,1137600,18.7819472640029,18.8302609547141,18.6329800509765,18.7215551506138,2825534.50151098,0.0,1.0
2009-08-05,46.12,46.66,45.73,46.65,545800,18.5685617966948,18.7859734048955,18.4115423018832,18.7819472640029,1355640.58625589,0.0,1.0
2009-08-06,46.22,46.4,45.93,46.35,543100,18.6088232056209,18.6812937416877,18.4920651197353,18.6611630372247,1348934.41259723,0.0,1.0
2009-08-07,45.78,46.15,45.75,46.02,488900,18.4316730063462,18.5806402193726,18.4195945836684,18.5283003877688,1214314.1858199,0.0,1.0
2009-08-10,45.86,46.22,45.55,45.66,618600,18.4638821334871,18.6088232056209,18.3390717658163,18.383359315635,1536458.89823725,0.0,1.0
2009-08-11,44.86,45.39,44.68,45.39,963500,18.0612680442266,18.2746535115346,17.9887975081597,18.2746535115346,2393110.48892917,0.0,1.0
2009-08-12,45.85,46.1,45.39,45.39,1030200,18.4598559925945,18.5605095149096,18.2746535115346,18.2746535115346,2558777.81597804,0.0,1.0
2009-08-13,46.46,46.65,46.05,46.37,414100,18.7054505870434,18.7819472640029,18.5403788104466,18.6692153190099,1028528.33779509,0.0,1.0
2009-08-14,46.01,46.48,45.68,46.46,610800,18.5242742468761,18.7135028688286,18.3914115974202,18.7054505870434,1517085.50766782,0.0,1.0
2009-08-17,44.58,44.86,44.44,44.86,288000,17.9485360992336,18.0612680442266,17.8921701267371,18.0612680442266,715325.190255946,0.0,1.0
2009-08-18,45.32,45.51,44.7,44.84,231500,18.2464705252864,18.3229672022459,17.9968497899449,18.0532157624414,574992.297028651,0.0,1.0
2009-08-19,45.87,46.17,44.81,44.81,407100,18.4679082743797,18.5886925011578,18.0411373397635,18.0411373397635,1011141.96164304,0.0,1.0
2009-08-20,46.2,46.33,45.74,45.77,332000,18.6007709238357,18.6531107554395,18.4155684427758,18.4276468654536,824610.983211713,0.0,1.0
2009-08-21,47.29,47.6,46.72,46.73,330700,19.0396202811296,19.1644306488004,18.8101302502511,18.8141563911437,821382.084783477,0.0,1.0
2009-08-24,47.41,47.7,47.14,47.63,371900,19.0879339718409,19.2046920577264,18.9792281677405,19.1765090714782,923713.327278423,0.0,1.0
2009-08-25,47.48,47.98,47.4,47.73,411700,19.1161169580891,19.3174240027194,19.0839078309483,19.2167704804042,1022567.29454296,0.0,1.0
2009-08-26,47.34,47.44,46.91,47.31,340700,19.0597509855926,19.1000123945187,18.8866269272106,19.0476725629148,846219.765000699,0.0,1.0
2009-08-27,47.38,47.51,46.49,46.99,254800,19.0758555491631,19.1281953807669,18.7175290097212,18.9188360543515,632864.091934773,0.0,1.0
2009-08-28,47.09,47.72,47.03,47.64,215900,18.9590974632775,19.2127443395116,18.9349406179219,19.1805352123708,536245.515889787,0.0,1.0
2009-08-31,47.45,47.51,46.83,47.05,877400,19.1040385354113,19.1281953807669,18.8544178000698,18.9429928997071,2179258.06225891,0.0,1.0
2009-09-01,46.16,47.66,46.1,47.0,629900,18.5846663602652,19.188587494156,18.5605095149096,18.9228621952441,1564525.47688271,0.0,1.0
2009-09-02,46.6,47.19,46.47,46.97,827300,18.7618165595399,18.9993588722036,18.709476727936,18.9107837725662,2054821.28437063,0.0,1.0
2009-09-03,47.11,47.21,46.7,46.85,495800,18.9671497450627,19.0074111539888,18.8020779684659,18.862470081855,1231452.18516979,0.0,1.0
2009-09-04,47.6,47.72,46.76,46.94,396600,19.1644306488004,19.2127443395116,18.8262348138215,18.8987053498884,985062.397414957,0.0,1.0
2009-09-08,49.06,49.25,48.8375,49.09,468900,19.7522472191207,19.8287438960802,19.6626655842602,19.7643256417985,1164638.82538546,0.0,1.0
2009-09-09,49.92,50.36,49.57,49.73,407600,20.0984953358848,20.2756455351594,19.9575804046436,20.0219986589253,1012383.8456539,0.0,1.0
2009-09-10,50.51,50.6,49.7,49.92,371000,20.3360376485485,20.3722729165819,20.0099202362474,20.0984953358848,921477.936058872,0.0,1.0
2009-09-11,50.41,50.88,50.28,50.54,494200,20.2957762396224,20.4850048615748,20.2434364080185,20.3481160712263,1227478.15633503,0.0,1.0
2009-09-14,50.87,50.99,50.32,50.32,512000,20.8994437266369,20.9487445571303,20.6734815868758,20.6734815868758,1246226.47093733,1.03937,1.0
2009-09-15,51.36,51.48,50.67,50.87,317700,21.1007554511514,21.1500562816448,20.8172756758147,20.8994437266369,773293.261360916,0.0,1.0
2009-09-16,52.1,52.1,51.55,51.9,245100,21.4047772391937,21.4047772391937,21.1788150994326,21.3226091883715,596582.242239725,0.0,1.0
2009-09-17,51.48,52.07,51.42,51.81,473700,21.1500562816448,21.3924520315704,21.1254058663981,21.2856335655015,1153002.88922463,0.0,1.0
2009-09-18,51.57,51.72,51.21,51.49,737000,21.1870319045148,21.2486579426315,21.0391294130348,21.1541646841859,1793884.58804845,0.0,1.0
2009-09-21,49.3,49.69,48.72,48.81,563800,20.6935277153946,20.8572290502629,20.4500744481547,20.4878516792781,1343190.02454676,1.068793,1.0
2009-09-22,50.72,50.81,50.39,50.81,591600,21.28956847312,21.3273457042434,21.1510519590007,21.3273457042434,1409420.39468227,0.0,1.0
2009-09-23,49.96,50.84,49.96,50.72,351400,20.9705607436332,21.3399381146179,20.9705607436332,21.28956847312,837170.937612152,0.0,1.0
2009-09-24,49.56,50.91,49.24,50.75,493300,20.8026619386401,21.3693204054917,20.6683428946457,21.3021608834945,1175231.71179304,0.0,1.0
2009-09-25,49.69,50.41,49.66,49.92,410500,20.8572290502629,21.1594468992504,20.8446366398884,20.9537708631339,977970.033835482,0.0,1.0
2009-09-28,50.14,50.46,49.45,49.52,260500,21.04611520588,21.1804342498745,20.756489767267,20.7858720581408,620611.92159353,0.0,1.0
2009-09-29,49.65,49.99,49.36,49.74,316200,20.8404391697636,20.9831531540077,20.7187125361436,20.878216400887,753310.90060604,0.0,1.0
2009-09-30,49.85,50.28,49.25,50.09,445100,20.9243885722601,21.1048797876276,20.6725403647705,21.0251278552559,1060400.63839263,0.0,1.0
2009-10-01,48.71,49.89,48.59,49.86,486800,20.4458769780299,20.9411784527594,20.3955073365319,20.9285860423849,1159746.19359589,0.0,1.0
2009-10-02,48.66,49.26,48.61,48.68,490100,20.4248896274057,20.6767378348953,20.4039022767816,20.4332845676554,1167608.07206522,0.0,1.0
2009-10-05,49.24,49.3762,48.49,48.68,325100,20.6683428946457,20.7255124377458,20.3535326352837,20.4332845676554,774514.148599063,0.0,1.0
2009-10-06,50.52,50.8,50.21,50.25,405700,21.2056190706235,21.3231482341186,21.0754974967538,21.0922873772531,966534.574243739,0.0,1.0
2009-10-07,50.34,50.5,49.92,50.31,376700,21.1300646083766,21.1972241303738,20.9537708631339,21.1174721980021,897445.339210296,0.0,1.0
2009-10-08,50.79,50.98,50.32,50.44,341700,21.3189507639938,21.3987026963655,21.1216696681269,21.1720393096248,814061.779687173,0.0,1.0
2009-10-09,50.56,50.67,50.1419,50.39,265500,21.2224089511228,21.2685811224959,21.0469127252038,21.1510519590007,632523.858668259,0.0,1.0
2009-10-12,51.19,51.52,50.97,51.06,209600,21.4868495689868,21.6253660831061,21.3945052262406,21.4322824573641,499348.402172759,0.0,1.0
2009-10-13,51.87,51.9,51.15,51.73,361000,21.772277537475,21.7848699478495,21.4700596884875,21.7135129557275,860041.85679564,0.0,1.0
2009-10-14,53.24,53.3099,52.77,53.16,338800,22.3473309445763,22.3766712607488,22.1500498487094,22.3137511835777,807152.856183828,0.0,1.0
2009-10-15,53.86,53.94,52.87,52.91,369800,22.6075740923155,22.6411538533141,22.1920245499577,22.208814430457,881006.866047167,0.0,1.0
2009-10-16,53.7,54.28,53.45,53.9,461600,22.5404145703183,22.7838678375582,22.4354778171976,22.6243639728148,1099710.03073924,0.0,1.0
2009-10-19,54.45,54.66,54.09,54.31,365600,22.8552248296803,22.9433717023016,22.7041159051865,22.7964602479327,871000.838904391,0.0,1.0
2009-10-20,53.66,54.26,53.06,54.24,512300,22.523624689819,22.7754728973086,22.2717764823294,22.7670779570589,1220497.07267702,0.0,1.0
2009-10-21,53.83,54.81,53.42,53.42,598500,22.594981681941,23.006333754174,22.4228854068231,22.4228854068231,1425858.8678454,0.0,1.0
2009-10-22,54.23,54.39,53.15,53.47,621700,22.7628804869341,22.8300400089313,22.3095537134528,22.4438727574473,1481130.25587216,0.0,1.0
2009-10-23,53.19,54.07,52.96,53.91,615500,22.3263435939521,22.6957209649369,22.2298017810811,22.6285614429396,1466359.45389949,0.0,1.0
2009-10-26,51.93,53.86,51.87,53.4,731000,21.797462358224,22.6075740923155,21.772277537475,22.4144904665735,1741525.20032579,0.0,1.0
2009-10-27,51.9,52.67,51.6966,52.43,1080600,21.7848699478495,22.1080751474612,21.6994934055105,22.0073358644653,2574407.84059105,0.0,1.0
2009-10-28,51.24,52.65,51.04,52.49,718700,21.507836919611,22.0996802072115,21.4238875171144,22.0325206852143,1712221.83512195,0.0,1.0
2009-10-29,52.3,52.42,50.86,50.99,801300,21.9527687528426,22.0031383943405,21.3483330548676,21.4029001664903,1909007.03559652,0.0,1.0
2009-10-30,49.58,51.52,49.32,51.44,1119200,20.8110568788898,21.6253660831061,20.7019226556443,21.5917863221075,2666367.99480797,0.0,1.0
2009-11-02,50.3,51.552,49.85,50.6,900700,21.1132747278773,21.6387979875056,20.9243885722601,21.2391988316221,2145816.34464219,0.0,1.0
2009-11-03,49.87,49.98,49.03,49.24,1320300,20.9327835125097,20.9789556838828,20.5801960220243,20.6683428946457,3145466.10395369,0.0,1.0
2009-11-04,50.27,50.91,50.09,50.3,916000,21.1006823175028,21.3693204054917,21.0251278552559,21.1132747278773,2182266.87209087,0.0,1.0
2009-11-05,51.19,51.33,50.75,50.88,620200,21.4868495689868,21.5456141507344,21.3021608834945,21.3567279951172,1477556.67474974,0.0,1.0
2009-11-06,51.13,51.42,50.6,50.67,532400,21.4616647482379,21.5833913818578,21.2391988316221,21.2685811224959,1268383.05971744,0.0,1.0
2009-11-09,52.45,52.8,52.32,52.63,1168900,22.015730804715,22.1626422590839,21.9611636930922,22.0912852669618,2784772.64933081,0.0,1.0
2009-11-10,52.15,52.22,51.63,51.76,475800,21.8898067009702,21.919188991844,21.6715382544792,21.7261053661019,1133539.93203148,0.0,1.0
2009-11-11,51.89,52.75,51.75,52.39,662900,21.7806724777247,22.1416549084598,21.7219078959771,21.990545983966,1579284.61736795,0.0,1.0
2009-11-12,51.01,52.2,50.89,51.78,1210700,21.41129510674,21.9107940515943,21.360925465242,21.7345003063516,2884356.44327556,0.0,1.0
2009-11-13,51.8,51.97,50.8778,51.3,711100,21.7428952466012,21.8142522387233,21.3558045516897,21.5330217403599,1694115.69076837,0.0,1.0
2009-11-16,52.36,53.0,52.1,52.25,559000,21.9779535735915,22.2465916615804,21.868819350346,21.9317814022184,1331754.56495502,0.0,1.0
2009-11-17,52.08,52.14,51.48,51.94,505400,21.8604244100964,21.8856092308454,21.6085762026068,21.8016598283488,1204058.59951389,0.0,1.0
2009-11-18,52.08,52.55,51.89,52.55,381400,21.8604244100964,22.0577055059632,21.7806724777247,22.0577055059632,908642.560060544,0.0,1.0
2009-11-19,51.35,51.41,50.75,51.36,480100,21.5540090909841,21.579193911733,21.3021608834945,21.5582065611089,1143784.19791575,0.0,1.0
2009-11-20,50.23,50.46,49.97,50.12,508800,21.0838924370035,21.1804342498745,20.974758213758,21.0377202656304,1212158.71672471,0.0,1.0
2009-11-23,51.36,51.84,51.18,51.22,384800,21.5582065611089,21.7596851271006,21.482652098862,21.4994419793613,916742.677271361,0.0,1.0
2009-11-24,50.88,51.11,50.49,51.09,440300,21.3567279951172,21.4532698079882,21.193026660249,21.4448748677386,1048965.17880089,0.0,1.0
2009-11-25,51.71,51.8,51.1,51.49,1346600,21.7051180154778,21.7428952466012,21.4490723378634,21.6127736727316,3208122.89296678,0.0,1.0
2009-11-27,50.01,50.43,48.72,48.81,932200,20.9915480942573,21.1678418395,20.4500744481547,20.4878516792781,2220861.548213,0.0,1.0
2009-11-30,49.74,50.28,49.31,49.68,928700,20.878216400887,21.1048797876276,20.6977251855195,20.853031580138,2212523.19226069,0.0,1.0
2009-12-01,51.22,51.39,50.86,51.02,454100,21.4994419793613,21.5707989714834,21.3483330548676,21.4154925768648,1081842.12512715,0.0,1.0
2009-12-02,51.06,51.57,50.84,51.13,474200,21.4322824573641,21.6463534337302,21.3399381146179,21.4616647482379,1129728.11216757,0.0,1.0
2009-12-03,50.74,51.5,50.69,51.32,2330300,21.2979634133696,21.6169711428565,21.2769760627455,21.5414166806096,5551677.39304953,0.0,1.0
2009-12-04,50.58,51.59,50.435,51.37,427000,21.2308038913724,21.6547483739799,21.1699405745624,21.5624040312337,1017279.4261821,0.0,1.0
2009-12-07,50.53,51.0,50.44,50.45,329700,21.2098165407483,21.4070976366151,21.1720393096248,21.1762367797497,785473.130707817,0.0,1.0
2009-12-08,48.91,49.44,48.84,49.37,485200,20.5298263805264,20.7522922971422,20.5004440896526,20.7229100062684,1155934.37373198,0.0,1.0
2009-12-09,49.16,49.56,48.71,49.25,483000,20.6347631336471,20.8026619386401,20.4458769780299,20.6725403647705,1150693.12141909,0.0,1.0
2009-12-10,49.2,49.51,48.93,49.36,332800,20.6515530141464,20.781674588016,20.538221320776,20.7187125361436,792858.531694149,0.0,1.0
2009-12-11,49.18,49.56,49.0,49.52,288000,20.6431580738967,20.8026619386401,20.5676036116498,20.7858720581408,686127.575504554,0.0,1.0
2009-12-14,49.73,50.18,49.65,50.13,552000,20.8740189307622,21.0629050863794,20.8404391697636,21.0419177357552,1315077.85305039,0.0,1.0
2009-12-15,49.7,49.99,49.36,49.45,396900,20.8614265203877,20.9831531540077,20.7187125361436,20.756489767267,945569.564992212,0.0,1.0
2009-12-16,49.93,50.42,49.7,50.09,592100,20.9579683332587,21.1636443693752,20.8614265203877,21.0251278552559,1410611.58838974,0.0,1.0
2009-12-17,48.99,49.3,48.9,49.28,230600,20.563406141525,20.6935277153946,20.5256289104016,20.685132775145,549378.537886632,0.0,1.0
2009-12-18,48.72,49.44,48.4,49.22,344300,20.4500744481547,20.7522922971422,20.3157554041602,20.659947954396,820255.986966034,0.0,1.0
2009-12-21,49.72,50.07,49.65,49.81,268100,20.8698214606373,21.0167329150063,20.8404391697636,20.9075986917608,638718.065947122,0.0,1.0
2009-12-22,50.27,50.47,50.05,50.24,286700,21.1006823175028,21.1846317199993,21.0083379747566,21.0880899071283,683030.471865123,0.0,1.0
2009-12-23,50.88,50.94,50.44,50.73,263500,21.3567279951172,21.3819128158662,21.1720393096248,21.2937659432448,627759.083838368,0.0,1.0
2009-12-24,51.09,51.25,50.34,50.99,79100,21.4448748677386,21.5120343897358,21.1300646083766,21.4029001664903,188446.844522257,0.0,1.0
2009-12-28,51.18,51.43,51.022,51.37,103900,21.482652098862,21.5875888519827,21.4163320708897,21.5624040312337,247530.052412928,0.0,1.0
2009-12-29,51.38,51.8,51.2,51.72,200700,21.5666015013585,21.7428952466012,21.4910470391117,21.7093154856026,478145.154179737,0.0,1.0
2009-12-30,51.03,51.09,50.67,50.84,264700,21.4196900469896,21.4448748677386,21.2685811224959,21.3399381146179,630617.948736304,0.0,1.0
2009-12-31,50.61,51.42,50.57,51.1,97100,21.2433963017469,21.5833913818578,21.2266064212476,21.4490723378634,231329.817991292,0.0,1.0
2010-01-04,52.21,52.31,51.9,51.92,287100,21.9149915217191,21.9569662229674,21.7848699478495,21.7932648880992,683983.426831103,0.0,1.0
2010-01-05,52.48,52.616,52.19,52.46,245300,22.0283232150894,22.0854088087871,21.9065965814695,22.0199282748398,584399.632886345,0.0,1.0
2010-01-06,52.66,52.78,52.25,52.37,294100,22.1038776773363,22.1542473188342,21.9317814022184,21.9821510437164,700660.138735727,0.0,1.0
2010-01-07,52.57,52.62,52.22,52.44,197000,22.0661004462129,22.087087796837,21.919188991844,22.0115333345901,469330.320744434,0.0,1.0
2010-01-08,52.85,52.88,52.35,52.47,340300,22.183629609708,22.1962220200825,21.9737561034667,22.0241257449646,810726.43730625,0.0,1.0
2010-01-11,53.89,54.16,53.74,54.1,272200,22.62016650269,22.7334981960603,22.5572044508176,22.7083133753113,648485.854348401,0.0,1.0
2010-01-12,52.59,53.09,52.3,52.77,396400,22.0744953864625,22.2843688927039,21.9527687528426,22.1500498487094,944378.371284742,0.0,1.0
2010-01-13,53.09,53.19,52.45,53.05,355100,22.2843688927039,22.3263435939521,22.015730804715,22.2675790122046,845985.771047454,0.0,1.0
2010-01-14,53.66,53.77,53.38,53.5,325200,22.523624689819,22.5697968611921,22.4060955263238,22.4564651678218,774752.387340558,0.0,1.0
2010-01-15,52.92,53.59,52.57,53.45,310500,22.2130119005818,22.4942423989452,22.0661004462129,22.4354778171976,739731.292340848,0.0,1.0
2010-01-19,52.88,52.88,51.52,51.52,747900,22.1962220200825,22.1962220200825,21.6253660831061,21.6253660831061,1781787.54763839,0.0,1.0
2010-01-20,50.95,51.48,50.58,51.48,1204500,21.386110285991,21.6085762026068,21.2308038913724,21.6085762026068,2869585.6413029,0.0,1.0
2010-01-21,49.66,51.13,49.45,50.99,600600,20.8446366398884,21.4616647482379,20.756489767267,21.4029001664903,1430861.88141679,0.0,1.0
2010-01-22,48.62,49.68,48.59,49.55,802000,20.4080997469064,20.853031580138,20.3955073365319,20.7984644685153,1910674.70678699,0.0,1.0
2010-01-25,48.69,49.15,48.61,49.04,434400,20.4374820377802,20.6305656635222,20.4039022767816,20.5843934921491,1034909.0930527,0.0,1.0
2010-01-26,48.83,49.39,48.22,48.35,537400,20.4962466195278,20.7313049465181,20.2402009419134,20.2947680535361,1280294.99679218,0.0,1.0
2010-01-27,47.99,48.47,47.6585,48.26,524400,20.1436591290424,20.345137695034,20.0045129944044,20.2569908224127,1249323.96039787,0.0,1.0
2010-01-28,46.83,47.59,46.2,47.56,607900,19.6567525945625,19.9757603240493,19.3923119766984,19.9631679136748,1448253.30954589,0.0,1.0
2010-01-29,46.52,47.44,46.42,47.07,1300200,19.5266310206929,19.9127982721769,19.4846563194446,19.7574918775583,3097580.11691326,0.0,1.0
2010-02-01,47.33,47.4799,47.02,47.05,678900,19.8666261008038,19.929546177975,19.7365045269342,19.7490969373087,1617402.81600709,0.0,1.0
2010-02-02,47.91,48.02,47.15,47.43,261100,20.1100793680437,20.1562515394168,19.7910716385569,19.9086008020521,622041.354042498,0.0,1.0
2010-02-03,47.17,47.67,47.0,47.44,308900,19.7994665788066,20.0093400850479,19.7281095866845,19.9127982721769,735919.472476932,0.0,1.0
2010-02-04,45.2,46.49,45.2,46.47,484400,18.9725649642158,19.5140386103184,18.9725649642158,19.5056436700687,1154028.46380002,0.0,1.0
2010-02-05,43.95,44.62,43.17,44.42,716700,18.4478811986124,18.7291116969758,18.120478528876,18.6451622944793,1707457.06029207,0.0,1.0
2010-02-08,44.15,45.16,44.12,44.41,441800,18.531830601109,18.9557750837165,18.5192381907345,18.6409648243545,1052538.7599233,0.0,1.0
2010-02-09,45.23,45.69,44.5708,45.0,542200,18.9851573745902,19.1782410003323,18.7084601439617,18.8886155617192,1291730.45638392,0.0,1.0
2010-02-10,44.97,45.242,44.52,45.18,1586500,18.8760231513448,18.99019433874,18.6871369957276,18.9641700239661,3779657.6338124,0.0,1.0
2010-02-11,44.82,45.28,44.46,45.1,1080700,18.8130610994724,19.0061447252144,18.6619521749786,18.9305902629675,2574646.07933253,0.0,1.0
2010-02-12,45.61,45.88,45.22,45.62,540900,19.1446612393336,19.257992932704,18.9809599044654,19.1488587094585,1288633.35274449,0.0,1.0
2010-02-16,46.6,46.75,45.41,45.63,287500,19.5602107816915,19.6231728335639,19.0607118368371,19.1530561795833,684936.381797079,0.0,1.0
2010-02-17,46.17,46.74,45.99,46.53,280200,19.3797195663239,19.618975363439,19.3041651040771,19.5308284908177,667544.953667973,0.0,1.0
2010-02-18,46.72,46.75,46.14,46.21,353400,19.6105804231894,19.6231728335639,19.3671271559495,19.3965094468232,841935.712442046,0.0,1.0
2010-02-19,46.3,46.4,45.69,45.93,490600,19.4342866779467,19.4762613791949,19.1782410003323,19.2789802833281,1168799.26577269,0.0,1.0
2010-02-22,46.32,46.6599,46.1,46.62,307900,19.4426816181963,19.5853536277392,19.3503372754501,19.5686057219411,733537.085061988,0.0,1.0
2010-02-23,45.13,45.97,45.08,45.86,254200,18.943182673342,19.2957701638274,18.9221953227178,19.2495979924543,605602.880879366,0.0,1.0
2010-02-24,45.63,45.91,45.18,45.5,216700,19.1530561795833,19.2705853430784,18.9641700239661,19.0984890679606,516263.352818878,0.0,1.0
2010-02-25,45.04,45.04,44.17,44.36,272900,18.9054054422185,18.9054054422185,18.5402255413586,18.6199774737303,650153.525538865,0.0,1.0
2010-02-26,45.1,45.27,44.3,44.7,754600,18.9305902629675,19.0019472550895,18.5947926529814,18.7626914579744,1797749.54331853,0.0,1.0
2010-03-01,45.68,45.72,45.07,45.26,853200,19.1740435302074,19.1908334107067,18.917997852593,18.9977497849647,2032652.94243224,0.0,1.0
2010-03-02,46.08,46.25,45.62,45.97,283900,19.3419423352005,19.4132993273225,19.1488587094585,19.2957701638274,676359.787103273,0.0,1.0
2010-03-03,46.68,47.05,46.39,46.49,326200,19.5937905426901,19.7490969373087,19.4720639090701,19.5140386103184,777134.774755504,0.0,1.0
2010-03-04,46.44,46.77,46.12,46.65,159100,19.4930512596942,19.6315677738135,19.3587322156998,19.5811981323156,379037.837717968,0.0,1.0
2010-03-05,47.51,47.57,46.54,46.6,314000,19.9421805630507,19.9673653837996,19.5350259609425,19.5602107816915,748069.648293158,0.0,1.0
2010-03-08,47.83,47.95,47.67,47.88,247200,20.0764996070451,20.126869248543,20.0093400850479,20.0974869576693,588926.168974743,0.0,1.0
2010-03-09,48.05,48.25,47.84,47.86,557900,20.1688439497913,20.2527933522878,20.08069707717,20.0890920174196,1329133.93879858,0.0,1.0
2010-03-10,48.71,48.87,48.25,48.3,484100,20.4458769780299,20.5130365000271,20.2527933522878,20.273780702912,1153313.74757553,0.0,1.0
2010-03-11,48.71,48.76,48.03,48.2,427300,20.4458769780299,20.466864328654,20.1604490095417,20.2318060016637,1017994.14240658,0.0,1.0
2010-03-12,47.84,48.09,47.67,48.05,429100,20.08069707717,20.1856338302906,20.0093400850479,20.1688439497913,1022282.43975348,0.0,1.0
2010-03-15,47.51,47.78,47.13,47.75,303500,19.9421805630507,20.055512256421,19.7826766983073,20.0429198460465,723054.580436222,0.0,1.0
2010-03-16,48.11,48.21,47.64,47.77,260100,20.1940287705403,20.2360034717885,19.9967476746734,20.0513147862962,619658.966627549,0.0,1.0
2010-03-17,47.73,48.1,47.59,47.91,396400,20.0345249057969,20.1898313004154,19.9757603240493,20.1100793680437,944378.371284738,0.0,1.0
2010-03-18,47.01,47.2601,46.53,47.22,697400,19.7323070568094,19.8372857846313,19.5308284908177,19.8204539294307,1661476.98318359,0.0,1.0
2010-03-19,46.27,46.75,45.83,46.69,466400,19.4216942675722,19.6231728335639,19.2370055820798,19.5979880128149,1111145.49033099,0.0,1.0
2010-03-22,46.53,46.69,45.77,45.81,786900,19.5308284908177,19.5979880128149,19.2118207613309,19.2286106418302,1874700.65682129,0.0,1.0
2010-03-23,47.02,47.07,46.31,46.54,416700,19.7365045269342,19.7574918775583,19.4384841480715,19.5350259609425,992740.83580815,0.0,1.0
2010-03-24,46.16,46.33,45.82,45.9,583200,19.3755220961991,19.4468790883212,19.232808111955,19.2663878729536,1389408.34039672,0.0,1.0
2010-03-25,46.01,46.77,45.96,46.55,376100,19.3125600443267,19.6315677738135,19.2915726937026,19.5392234310673,896015.906761329,0.0,1.0
2010-03-26,46.55,46.82,46.3,46.61,363000,19.5392234310673,19.6525551244377,19.4342866779467,19.5644082518163,864806.631625533,0.0,1.0
2010-03-29,46.97,46.98,46.62,46.63,223900,19.7155171763101,19.7197146464349,19.5686057219411,19.572803192066,533416.54220649,0.0,1.0
2010-03-30,46.65,47.25,46.64,47.22,371500,19.5811981323156,19.8330463398052,19.5770006621908,19.8204539294307,885056.924652576,0.0,1.0
2010-03-31,46.93,47.13,46.675,46.93,350500,19.6987272958107,19.7826766983073,19.5916918076277,19.6987272958107,835026.788938704,0.0,1.0
2010-04-01,47.68,47.7298,47.34,47.34,168100,20.0135375551727,20.0344409563944,19.8708235709286,19.8708235709286,400479.324452485,0.0,1.0
2010-04-05,48.05,48.22,47.75,47.98,157800,20.1688439497913,20.2402009419134,20.0429198460465,20.1394616589175,375940.734078537,0.0,1.0
2010-04-06,47.48,47.51,47.0601,47.15,523700,19.9295881526762,19.9421805630507,19.7533363821347,19.7910716385569,1247656.28920741,0.0,1.0
2010-04-07,46.36,46.9,46.18,46.85,502300,19.4594714986956,19.6861348854363,19.3839170364488,19.6651475348121,1196673.19852756,0.0,1.0
2010-04-08,46.44,46.6,45.88,46.04,314500,19.4930512596942,19.5602107816915,19.257992932704,19.3251524547012,749260.842000634,0.0,1.0
2010-04-09,47.51,47.72,46.82,46.82,343600,19.9421805630507,20.030327435672,19.6525551244377,19.6525551244377,818588.315775571,0.0,1.0
2010-04-12,47.9,48.15,47.8295,47.92,197200,20.1058818979189,20.2108186510396,20.0762897335389,20.1142768381686,469806.798227424,0.0,1.0
2010-04-13,48.02,48.33,47.59,48.32,405900,20.1562515394168,20.2863731132865,19.9757603240493,20.2821756431616,967011.051726732,0.0,1.0
2010-04-14,48.55,48.58,48.06,48.21,155800,20.3787174560326,20.3913098664071,20.1730414199161,20.2360034717885,371175.959248645,0.0,1.0
2010-04-15,48.33,48.47,48.1,48.31,179400,20.2863731132865,20.345137695034,20.1898313004154,20.2779781730368,427400.302241377,0.0,1.0
2010-04-16,47.29,47.98,47.0,47.84,621900,19.8498362203045,20.1394616589175,19.7281095866845,20.08069707717,1481606.73335515,0.0,1.0
2010-04-19,47.08,47.08,46.53,46.62,242500,19.7616893476831,19.7616893476831,19.5308284908177,19.5686057219411,577728.948124495,0.0,1.0
2010-04-20,47.66,47.71,47.4418,47.58,252700,20.0051426149231,20.0261299655472,19.9135538167994,19.9715628539245,602029.299756946,0.0,1.0
2010-04-21,47.32,47.35,46.92,47.22,282500,19.862428630679,19.8750210410535,19.6945298256859,19.8204539294307,673024.444722348,0.0,1.0
2010-04-22,46.95,47.31,46.28,46.61,591200,19.7071222360604,19.8582311605542,19.425891737697,19.5644082518163,1408467.43971629,0.0,1.0
2010-04-23,47.71,47.83,46.81,46.98,481400,20.0261299655472,20.0764996070451,19.6483576543128,19.7197146464349,1146881.30155518,0.0,1.0
2010-04-26,47.12,47.56,47.03,47.37,309000,19.7784792281824,19.9631679136748,19.740701997059,19.8834159813031,736157.711218429,0.0,1.0
2010-04-27,45.01,46.82,45.0,46.55,977600,18.8928130318441,19.6525551244377,18.8886155617192,19.5392234310673,2329021.93685156,0.0,1.0
2010-04-28,44.36,45.11,43.92,45.07,1130700,18.6199774737303,18.9347877330923,18.435288788238,18.917997852593,2693765.45007986,0.0,1.0
2010-04-29,45.06,45.15,44.57,44.87,675100,18.9138003824682,18.9515776135916,18.7081243463517,18.8340484500965,1608349.74383029,0.0,1.0
2010-04-30,44.45,45.23,44.37,45.23,612200,18.6577547048538,18.9851573745902,18.6241749438552,18.9851573745902,1458497.57543016,0.0,1.0
2010-05-03,44.51,44.77,44.26,44.57,576700,18.6829395256027,18.7920737488482,18.5780027724821,18.7081243463517,1373922.82219957,0.0,1.0
2010-05-04,42.58,43.37,42.34,43.36,852900,17.8728277915112,18.2044279313725,17.7720885085154,18.2002304612477,2031938.22620776,0.0,1.0
2010-05-05,42.07,42.7,41.5,41.75,730200,17.6587568151451,17.9231974330091,17.41950101803,17.5244377711506,1739619.29039383,0.0,1.0
2010-05-06,39.41,41.28,37.51,40.94,1881000,16.5422297619412,17.3271566752838,15.7447104382242,17.1844426910397,4481270.72751412,0.0,1.0
2010-05-07,38.95,40.27,38.0,39.79,2087900,16.3491461361992,16.9032121926763,15.9503864743407,16.7017336266846,4974186.68366652,0.0,1.0
2010-05-10,42.02,42.47,41.56,41.81,1177400,17.6377694645209,17.8266556201381,17.4446858387789,17.5496225918996,2805022.94235786,0.0,1.0
2010-05-11,41.82,42.48,41.4,41.42,736800,17.5538200620244,17.830853090263,17.3775263167817,17.3859212570313,1755343.04733248,0.0,1.0
2010-05-12,41.89,42.27,41.61,41.73,545500,17.5832023528982,17.7427062176416,17.465673189403,17.516042830901,1299592.33485324,0.0,1.0
2010-05-13,41.19,41.75,41.0,41.28,1004500,17.2893794441603,17.5244377711506,17.2096275117886,17.3271566752838,2393108.15831363,0.0,1.0
2010-05-14,39.54,40.19,38.92,40.16,1774500,16.596796873564,16.8696324316777,16.3365537258247,16.8570400213032,4227546.46782232,0.0,1.0
2010-05-17,39.23,39.76,38.32,39.5,1017800,16.4666752996943,16.6891412163101,16.0847055183351,16.5800069930647,2424793.91093242,0.0,1.0
2010-05-18,38.91,40.32,38.73,40.3,1113100,16.3323562556999,16.9241995433004,16.256801793453,16.9158046030508,2651835.4315768,0.0,1.0
2010-05-19,39.34,39.45,38.39,38.9,960600,16.5128474710674,16.5590196424405,16.1140878092089,16.3281587855751,2288521.35079749,0.0,1.0
2010-05-20,38.1,38.99,37.7,38.32,1041800,15.992361175589,16.3659360166985,15.8244623705959,16.0847055183351,2481971.20889112,0.0,1.0
2010-05-21,39.31,39.55,37.82,38.04,1322000,16.500255060693,16.6009943436888,15.8748320120938,15.96717635484,3149516.16255909,0.0,1.0
2010-05-24,36.52,37.34,36.52,37.16,737600,15.7039681142046,16.0565763796385,15.7039681142046,15.979174565275,1715308.62799159,0.892936,1.0
2010-05-25,36.64,36.64,35.1,35.28,1110000,15.7555693237803,15.7555693237803,15.0933538008921,15.1707556152557,2581334.83876175,0.0,1.0
2010-05-26,36.0,37.27,35.84,36.94,902000,15.4803628727099,16.0264756740527,15.4115612599423,15.8845723477195,2097625.24735414,0.0,1.0
2010-05-27,38.45,38.45,37.23,37.43,849500,16.5338875682137,16.5338875682137,16.0092752708608,16.0952772868203,1975535.08606137,0.0,1.0
2010-05-28,37.55,38.35,37.4,38.14,647100,16.146878496396,16.490886560234,16.0823769844264,16.4005844434765,1504848.44519165,0.0,1.0
2010-06-01,36.68,37.91,36.61,36.66,904100,15.7727697269722,16.3016821251231,15.7426690213863,15.7641695253762,2102508.85380585,0.0,1.0
2010-06-02,37.63,37.68,36.27,36.5,750900,16.1812793027798,16.2027798067697,15.5964655942552,15.6953679126086,1746238.1355191,0.0,1.0
2010-06-03,38.13,38.41,37.54,38.39,767700,16.3962843426785,16.5166871650218,16.142578395598,16.5080869634259,1785306.9871328,0.0,1.0
2010-06-04,35.48,36.72,35.21,36.53,1555600,15.2567576312152,15.7899701301641,15.1406549096699,15.7082682150025,3617589.61727728,0.0,1.0
2010-06-07,35.37,36.05,35.31,35.69,678500,15.2094565224374,15.5018633766997,15.1836559176496,15.3470597479726,1577869.98927915,0.0,1.0
2010-06-08,36.01,36.15,35.11,35.45,2528200,15.4846629735078,15.5448643846795,15.0976539016901,15.2438573288212,5879397.06248422,0.0,1.0
2010-06-09,35.73,36.64,35.6,36.2,1213900,15.3642601511645,15.7555693237803,15.3083588407909,15.5663648886694,2822957.08177739,0.0,1.0
2010-06-10,37.16,37.23,36.32,36.33,982100,15.979174565275,16.0092752708608,15.6179660982451,15.622266199043,2283899.95058371,0.0,1.0
2010-06-11,37.43,37.43,36.67,36.67,391000,16.0952772868203,16.0952772868203,15.7684696261742,15.7684696261742,909281.010771032,0.0,1.0
2010-06-14,38.07,38.78,37.99,38.25,898500,16.3704837378907,16.6757908945469,16.3360829315069,16.4478855522542,2089485.90326796,0.0,1.0
2010-06-15,39.99,39.99,39.05,39.25,1091900,17.1961030911019,17.1961030911019,16.7918936160922,16.8778956320517,2539242.80220176,0.0,1.0
2010-06-16,40.11,40.31,39.43,39.53,922000,17.2477043006776,17.3337063166371,16.9552974464153,16.998298454395,2144135.78498949,0.0,1.0
2010-06-17,40.08,40.21,39.58,40.15,789500,17.2348039982837,17.2907053086573,17.0197989583849,17.2649047038695,1836003.47315532,0.0,1.0
2010-06-18,39.65,39.82,39.42,39.53,563300,17.0498996639707,17.1230013775363,16.9509973456173,16.998298454395,1309969.29249955,0.0,1.0
2010-06-21,39.64,40.52,39.4,40.41,673000,17.0455995631728,17.4240084333946,16.9423971440214,17.3767073246168,1565079.59142942,0.0,1.0
2010-06-22,39.35,40.18,39.08,40.06,1052300,16.9208966400315,17.2778050062634,16.8047939184862,17.2262037966877,2447151.93768378,0.0,1.0
2010-06-23,39.27,39.64,38.78,39.35,842000,16.8864958336477,17.0455995631728,16.6757908945469,16.9208966400315,1958093.6344481,0.0,1.0
2010-06-24,38.42,39.14,38.22,39.1,639600,16.5209872658198,16.830594523274,16.4349852498603,16.8133941200821,1487406.9935784,0.0,1.0
2010-06-25,38.41,38.62,37.87,38.08,679200,16.5166871650218,16.6069892817793,16.2844817219312,16.3747838386887,1579497.85809639,0.0,1.0
2010-06-28,38.23,38.8,38.06,38.4,998600,16.4392853506583,16.6843910961429,16.3661836370927,16.5123870642239,2322271.14413287,0.0,1.0
2010-06-29,36.75,37.43,36.56,37.41,716800,15.802870432558,16.0952772868203,15.7211685173965,16.0866770852243,1666937.66885083,0.0,1.0
2010-06-30,36.55,37.44,36.5,36.92,723300,15.7168684165985,16.0995773876183,15.6953679126086,15.8759721461236,1682053.59358232,0.0,1.0
2010-07-01,36.97,37.09,36.38,36.95,904700,15.8974726501134,15.9490738596891,15.6437667030329,15.8888724485175,2103904.16993492,0.0,1.0
2010-07-02,37.22,37.88,36.95,37.49,1194400,16.0049751700628,16.2887818227292,15.8888724485175,16.1210778916081,2777609.30758292,0.0,1.0
2010-07-06,37.88,38.59,37.53,38.18,1032400,16.2887818227292,16.5940889793854,16.1382782948,16.4177848466684,2400873.9527366,0.0,1.0
2010-07-07,39.21,39.23,38.15,38.19,911800,16.8606952288598,16.8692954304558,16.4048845442745,16.4220849474664,2120415.41079547,0.0,1.0
2010-07-08,39.65,39.65,38.95,39.29,1355300,17.0498996639707,17.0498996639707,16.7488926081125,16.8950960352436,3151786.58285929,0.0,1.0
2010-07-09,39.66,39.74,39.2965,39.33,469200,17.0541997647687,17.0886005711525,16.8978911007623,16.9122964384355,1091137.21292524,0.0,1.0
2010-07-12,39.43,39.47,38.97,39.0,467800,16.9552974464153,16.9724978496072,16.7574928097084,16.7703931121024,1087881.47529076,0.0,1.0
2010-07-13,40.29,40.405,39.8,39.95,487400,17.3251061150411,17.3745572742178,17.1144011759404,17.17890268791,1133461.80217341,0.0,1.0
2010-07-14,40.23,40.54,39.85,39.93,595400,17.2993055102533,17.4326086349905,17.1359016799302,17.170302486314,1384618.70540428,0.0,1.0
2010-07-15,40.72,40.78,39.93,40.63,779200,17.5100104493541,17.5358110541419,17.170302486314,17.4713095421723,1812050.54627311,0.0,1.0
2010-07-16,39.29,40.25,39.2,40.25,593000,16.8950960352436,17.3079057118492,16.8563951280619,17.3079057118492,1379037.44088804,0.0,1.0
2010-07-19,39.9,40.18,39.57,40.07,564300,17.1574021839201,17.2778050062634,17.0154988575869,17.2305038974857,1312294.81938131,0.0,1.0
2010-07-20,39.78,39.79,38.73,38.8,740200,17.1058009743444,17.1101010751424,16.654290390557,16.6843910961429,1721354.99788419,0.0,1.0
2010-07-21,38.6,39.76,38.41,39.76,994500,16.5983890801834,17.0972007727485,16.5166871650218,17.0972007727485,2312736.48391762,0.0,1.0
2010-07-22,40.34,40.58,39.8,39.8,552400,17.346606619031,17.4498090381824,17.1144011759404,17.1144011759404,1284621.04948828,0.0,1.0
2010-07-23,40.38,40.48,39.6,39.8,722000,17.3638070222229,17.4068080302027,17.0283991599809,17.1144011759404,1679030.40863603,0.0,1.0
2010-07-26,41.01,41.01,40.29,40.46,379400,17.6347133724953,17.6347133724953,17.3251061150411,17.3982078286067,882304.898942533,0.0,1.0
2010-07-27,41.17,41.42,40.81,41.24,504400,17.7035149852629,17.8110175052123,17.5487113565358,17.7336156908488,1172995.75916345,0.0,1.0
2010-07-28,40.74,41.23,40.64,40.93,705600,17.51861065095,17.7293155900508,17.4756096429703,17.6003125661115,1640891.76777504,0.0,1.0
2010-07-29,40.88,41.73,40.58,41.54,516400,17.5788120621217,17.9443206299495,17.4498090381824,17.862618714788,1200902.08174466,0.0,1.0
2010-07-30,40.91,41.26,40.4464,40.5,441400,17.5917123645156,17.7422158924447,17.3923596915215,17.4154082317986,1026487.56561211,0.0,1.0
2010-08-02,42.68,42.8,41.81,41.88,734800,18.3528302057571,18.4044314153328,17.9787214363333,18.0088221419192,1708797.15272265,0.0,1.0
2010-08-03,42.61,42.84,42.14,42.32,1009000,18.3227295001713,18.4216318185247,18.1206247626665,18.19802657703,2346456.62370326,0.0,1.0
2010-08-04,43.03,43.45,42.79,43.08,590300,18.5033337336863,18.6839379672012,18.4001313145349,18.5248342376761,1372758.51830726,0.0,1.0
2010-08-05,43.44,43.45,43.03,43.36,436500,18.6796378664032,18.6839379672012,18.5033337336863,18.6452370600194,1015092.48389145,0.0,1.0
2010-08-06,43.62,43.73,43.0,43.22,707900,18.7570396807668,18.8043407895445,18.4904334312923,18.5850356488478,1646240.4796031,0.0,1.0
2010-08-09,43.87,44.0,43.692,43.95,489500,18.8645422007162,18.9204435110898,18.7880004065122,18.8989430071,1138345.40862511,0.0,1.0
2010-08-10,43.59,43.77,42.75,43.13,516000,18.7441393783729,18.8215411927364,18.382930911343,18.546334741666,1199971.87099195,0.0,1.0
2010-08-11,41.32,42.08,41.25,42.08,780700,17.7680164972326,18.0948241578786,17.7379157916467,18.0948241578786,1815538.83659576,0.0,1.0
2010-08-12,41.05,41.35,40.86,40.96,518000,17.6519137756872,17.7809167996265,17.5702118605257,17.6132128685055,1204622.92475549,0.0,1.0
2010-08-13,40.9,41.41,40.82,40.96,401700,17.5874122637176,17.8067174044143,17.5530114573338,17.6132128685055,934164.148405944,0.0,1.0
2010-08-16,41.0,41.26,40.65,40.69,427200,17.6304132716974,17.7422158924447,17.4799097437682,17.4971101469601,993465.083891008,0.0,1.0
2010-08-17,41.53,41.76,41.22,41.49,297100,17.85831861399,17.9572209323434,17.7250154892528,17.8411182107981,690914.03657308,0.0,1.0
2010-08-18,41.35,41.59,41.0,41.31,293400,17.7809167996265,17.8841192187779,17.6304132716974,17.7637163964346,682309.587110539,0.0,1.0
2010-08-19,40.19,41.16,40.05,41.02,493500,17.2821051070614,17.699214884465,17.2219036958897,17.6390134732933,1147647.51615218,0.0,1.0
2010-08-20,39.77,39.86,39.57,39.77,460900,17.1015008735464,17.1402017807282,17.0154988575869,17.1015008735464,1071835.33980657,0.0,1.0
2010-08-23,39.72,40.37,39.684,39.96,328500,17.0800003695566,17.3595069214249,17.0645200066838,17.183202788708,763935.580660572,0.0,1.0
2010-08-24,39.22,39.41,38.73,39.15,818200,16.8649953296578,16.9466972448193,16.654290390557,16.834894624072,1902746.09466204,0.0,1.0
2010-08-25,39.13,39.28,38.47,38.65,1059000,16.826294422476,16.8907959344457,16.5424877698097,16.6198895841732,2462732.96779163,0.0,1.0
2010-08-26,39.4,39.93,39.19,39.5,532000,16.9423971440214,17.170302486314,16.8520950272639,16.9853981520011,1237180.30110023,0.0,1.0
2010-08-27,40.22,40.28,39.03,39.82,585200,17.2950054094553,17.3208060142432,16.7832934144963,17.1230013775363,1360898.33121025,0.0,1.0
2010-08-30,39.3,39.95,39.2979,39.75,326800,16.8993961360416,17.17890268791,16.898493114874,17.0929006719505,759982.184961569,0.0,1.0
2010-08-31,39.65,40.04,39.46,39.75,440700,17.0498996639707,17.2176035950918,16.9681977488092,17.0929006719505,1024859.69679487,0.0,1.0
2010-09-01,41.11,41.26,40.69,40.74,444000,17.6777143804751,17.7422158924447,17.4971101469601,17.51861065095,1032533.9355047,0.0,1.0
2010-09-02,41.49,41.53,41.16,41.21,391600,17.8411182107981,17.85831861399,17.699214884465,17.7207153884548,910676.326900095,0.0,1.0
2010-09-03,42.39,42.39,42.03,42.21,465900,18.2281272826159,18.2281272826159,18.0733236538888,18.1507254682523,1083462.97421541,0.0,1.0
2010-09-07,41.11,41.46,41.06,41.42,332200,17.6777143804751,17.8282179084042,17.6562138764852,17.8110175052123,772540.030123112,0.0,1.0
2010-09-08,41.46,41.8,41.29,41.31,429800,17.8282179084042,17.9744213355354,17.7551161948386,17.7637163964346,999511.453783606,0.0,1.0
2010-09-09,41.77,42.11,41.64,42.01,1108900,17.9615210331414,18.1077244602726,17.9056197227678,18.0647234522928,2578776.75919182,0.0,1.0
2010-09-10,41.82,42.06,41.8001,41.95,520900,17.9830215371313,18.0862239562827,17.9744643365433,18.038922847505,1211366.95271261,0.0,1.0
2010-09-13,42.58,42.61,42.32,42.32,418600,18.3098291977774,18.3227295001713,18.19802657703,18.19802657703,973465.552707811,0.0,1.0
2010-09-14,42.78,42.96,41.95,42.22,514100,18.3958312137369,18.4732330281004,18.038922847505,18.1550255690503,1195553.36991659,0.0,1.0
2010-09-15,42.58,42.65,42.13,42.36,315600,18.3098291977774,18.3399299033632,18.1163246618685,18.2152269802219,733936.283885775,0.0,1.0
2010-09-16,42.77,42.8,42.4782,42.59,315600,18.3915311129389,18.4044314153328,18.266054171654,18.3141292985754,733936.283885776,0.0,1.0
2010-09-17,42.05,42.46,41.75,42.36,639100,18.0819238554847,18.2582279882017,17.9529208315455,18.2152269802219,1486244.23013751,0.0,1.0
2010-09-20,41.76,41.88,41.01,41.12,643000,18.3754397057428,18.428242693403,18.0454210328667,18.0938237715552,1461280.95055098,0.972579,1.0
2010-09-21,42.27,42.58,41.66,42.35,845400,18.5998524032986,18.7362601214207,18.331437216026,18.635054395072,1921254.92316609,0.0,1.0
2010-09-22,42.33,42.82,42.193,42.61,805100,18.6262538971287,18.8418660967411,18.5659704862166,18.7494608683358,1829669.19640527,0.0,1.0
2010-09-23,41.72,41.99,41.41,41.71,1109600,18.3578387098561,18.4766454320915,18.221430991734,18.3534384608844,2521675.49413898,0.0,1.0
2010-09-24,42.54,42.66,42.1,42.23,586000,18.718659125534,18.7714621131942,18.52504817078,18.5822514074119,1331742.82585205,0.0,1.0
2010-09-27,42.49,42.78,42.48,42.71,403000,18.6966578806756,18.8242651008544,18.6922576317039,18.7934633580526,915857.267608153,0.0,1.0
2010-09-28,43.13,43.23,42.06,42.55,792400,18.9782738148632,19.02227630458,18.5074471748933,18.7230593745057,1800807.19318288,0.0,1.0
2010-09-29,43.35,43.615,43.13,43.18,511500,19.0750792922402,19.1916858899898,18.9782738148632,19.0002750597216,1162434.22427189,0.0,1.0
2010-09-30,43.18,43.85,42.86,43.6,595400,19.0002750597216,19.2950917408243,18.8594670926278,19.1850855165323,1353105.25343398,0.0,1.0
2010-10-01,44.02,44.23,43.74,44.12,699300,19.3698959733429,19.4623012017482,19.2466890021358,19.4138984630597,1589228.25617464,0.0,1.0
2010-10-04,43.13,43.53,42.9,43.33,519400,18.9782738148632,19.1542837737305,18.8770680885145,19.0662787942968,1180387.75383542,0.0,1.0
2010-10-05,44.26,44.4,43.91,44.01,642100,19.4755019486632,19.5371054342668,19.3214932346544,19.3654957243712,1459235.61173994,0.0,1.0
2010-10-06,44.87,44.99,44.69,44.8,650400,19.7439171359358,19.796720123596,19.6647126544456,19.7131153931341,1478098.18077505,0.0,1.0
2010-10-07,44.96,45.45,44.67,45.42,732600,19.783519376681,19.9991315762934,19.6559121565022,19.9859308293783,1664905.79218296,0.0,1.0
2010-10-08,45.16,45.32,44.93,45.07,484000,19.8715243561146,19.9419283396615,19.7703186297659,19.8319221153695,1099937.76060136,0.0,1.0
2010-10-11,45.19,45.48,45.02,45.38,429000,19.8847251030296,20.0123323232084,19.8099208705111,19.9683298334916,974944.833260295,0.0,1.0
2010-10-12,44.31,44.47,43.63,44.08,669200,19.4975031935217,19.5679071770686,19.1982862634473,19.396297467173,1520823.0359389,0.0,1.0
2010-10-13,45.07,45.2899,44.74,44.76,575600,19.8319221153695,19.9286835902567,19.686713899304,19.6955143972473,1308107.7995912,0.0,1.0
2010-10-14,45.4,45.85,45.16,45.73,777000,19.977130331435,20.1751415351606,19.8715243561146,20.1223385475005,1765809.17352738,0.0,1.0
2010-10-15,45.41,45.82,45.16,45.81,683400,19.9815305804066,20.1619407882456,19.8715243561146,20.1575405392739,1553093.93717969,0.0,1.0
2010-10-18,45.72,45.78,45.14,45.25,382100,20.1179382985288,20.1443397923589,19.8627238581712,19.9111265968597,868359.955218549,0.0,1.0
2010-10-19,44.33,44.8,44.01,44.65,554000,19.506303691465,19.7131153931341,19.3654957243712,19.6471116585588,1259019.66812635,0.0,1.0
2010-10-20,45.34,45.52,44.74,44.74,768200,19.9507288376049,20.0299333190951,19.686713899304,19.686713899304,1745810.30515281,0.0,1.0
2010-10-21,45.26,45.7601,44.89,45.44,444400,19.9155268458314,20.1355832969052,19.7527176338792,19.9947313273217,1009942.85291579,0.0,1.0
2010-10-22,45.14,45.29,44.84,45.18,610400,19.8627238581712,19.9287275927465,19.7307163890208,19.880324854058,1387194.23361791,0.0,1.0
2010-10-25,45.02,45.53,45.02,45.31,442600,19.8099208705111,20.0343335680668,19.8099208705111,19.9375280906898,1005852.17529372,0.0,1.0
2010-10-26,44.42,44.64,44.24,44.39,859700,19.5459059322102,19.6427114095872,19.4667014507199,19.5327051852951,1953753.08427476,0.0,1.0
2010-10-27,43.61,44.06,43.2102,43.93,1727000,19.1894857655039,19.3874969692296,19.0135638116161,19.3302937325977,3924777.91850939,0.0,1.0
2010-10-28,44.96,45.1,44.75,44.96,884800,19.783519376681,19.8451228622845,19.6911141482757,19.783519376681,2010795.31111586,0.0,1.0
2010-10-29,44.93,45.22,44.79,44.99,547000,19.7703186297659,19.8979258499447,19.7087151441624,19.796720123596,1243111.47737385,0.0,1.0
2010-11-01,44.77,45.37,44.5,45.07,996700,19.699914646219,19.9639295845199,19.5811079239836,19.8319221153695,2265099.10328796,0.0,1.0
2010-11-02,45.71,46.04,45.59,45.93,638500,20.1135380495571,20.2587462656226,20.0607350618969,20.2103435269341,1451054.2564958,0.0,1.0
2010-11-03,45.93,46.0,45.27,45.84,744400,20.2103435269341,20.2411452697359,19.9199270948031,20.170741286189,1691722.45659432,0.0,1.0
2010-11-04,46.95,47.1,46.75,46.91,723700,20.6591689220456,20.7251726566209,20.571163942612,20.6415679261589,1644679.6639405,0.0,1.0
2010-11-05,46.34,46.64,45.93,46.53,676500,20.390753734773,20.5227612039235,20.2103435269341,20.474358465235,1537413.00629508,0.0,1.0
2010-11-08,45.73,45.89,45.27,45.55,698700,20.1223385475005,20.1927425310474,19.9199270948031,20.0431340660102,1587864.69696728,0.0,1.0
2010-11-09,45.71,46.73,45.48,46.47,776300,20.1135380495571,20.5623634446686,20.0123323232084,20.4479569714049,1764218.35445213,0.0,1.0
2010-11-10,45.62,45.73,44.74,45.56,990200,20.073935808812,20.1223385475005,19.686713899304,20.0475343149819,2250327.21187492,0.0,1.0
2010-11-11,45.02,45.02,44.39,44.71,984400,19.8099208705111,19.8099208705111,19.5327051852951,19.6735131523889,2237146.13953713,0.0,1.0
2010-11-12,44.09,44.81,43.811,44.54,1039000,19.4006977161447,19.7175156421057,19.2779307698347,19.5987089198703,2361230.02740663,0.0,1.0
2010-11-15,44.31,44.84,44.31,44.65,749200,19.4975031935217,19.7307163890208,19.4975031935217,19.6471116585588,1702630.93025317,0.0,1.0
2010-11-16,43.45,44.25,43.19,44.14,908300,19.119081781957,19.4711016996916,19.0046753086933,19.4226989610031,2064201.38007069,0.0,1.0
2010-11-17,43.63,43.72,43.29,43.31,1021500,19.1982862634473,19.2378885041924,19.0486777984101,19.0574782963535,2321459.55052538,0.0,1.0
2010-11-18,44.46,44.574,44.27,44.33,480000,19.5635069280969,19.6136697663741,19.4799021976349,19.506303691465,1090847.36588564,0.0,1.0
2010-11-19,44.76,44.77,44.01,44.25,669000,19.6955143972473,19.699914646219,19.3654957243712,19.4711016996916,1520368.51620312,0.0,1.0
2010-11-22,44.14,44.29,43.63,44.09,829200,19.4226989610031,19.4887026955783,19.1982862634473,19.4006977161447,1884438.82456744,0.0,1.0
2010-11-23,42.48,42.97,42.33,42.82,1221900,18.6922576317039,18.9078698313163,18.6262538971287,18.8418660967411,2776888.32578264,0.0,1.0
2010-11-24,42.22,42.44,42.0,42.05,1208000,18.5778511584402,18.6746566358172,18.4810456810632,18.5030469259216,2745299.20414553,0.0,1.0
2010-11-26,41.49,41.65,41.28,41.31,440400,18.2566329835074,18.3270369670543,18.1642277551021,18.1774285020171,1000852.45820008,0.0,1.0
2010-11-29,40.53,40.62,39.98,40.33,1550700,17.834209082226,17.8738113229711,17.5921953887835,17.7462041027923,3524118.7714143,0.0,1.0
2010-11-30,40.32,40.79,39.81,39.9,1193900,17.7418038538207,17.9486155554897,17.5173911562649,17.55699339701,2713255.56277264,0.0,1.0
2010-12-01,41.08,41.22,40.53,40.97,1095700,18.0762227756685,18.137826261272,17.834209082226,18.02782003698,2490086.37250187,0.0,1.0
2010-12-02,41.94,42.03,40.84,40.88,1233400,18.4546441872331,18.4942464279782,17.9706168003481,17.9882177962348,2803023.21059031,0.0,1.0
2010-12-03,42.33,42.39,42.0399,42.1,592300,18.6262538971287,18.6526553909588,18.4986026744602,18.52504817078,1346060.1975293,0.0,1.0
2010-12-06,42.06,42.29,41.9064,42.28,459200,18.5074471748933,18.6086529012419,18.4398593506882,18.6042526522703,1043577.31336393,0.0,1.0
2010-12-07,42.42,43.11,42.41,43.05,706900,18.6658561378738,18.9694733169198,18.6614558889021,18.9430718230898,1606500.0061345,0.0,1.0
2010-12-08,42.94,43.27,42.63,42.98,930200,18.8946690844013,19.0398773004668,18.7582613662791,18.912270080288,2113971.29113921,0.0,1.0
2010-12-09,42.98,42.98,42.44,42.83,714500,18.912270080288,18.912270080288,18.6746566358172,18.8462663457128,1623771.75609436,0.0,1.0
2010-12-10,43.12,43.12,42.77,42.92,394600,18.9738735658915,18.9738735658915,18.8198648518827,18.8858685864579,896767.438705157,0.0,1.0
2010-12-13,43.77,44.03,43.64,43.73,440700,19.2598897490508,19.3742962223146,19.202686512419,19.2422887531641,1001534.23780376,0.0,1.0
2010-12-14,44.29,44.58,44.18,44.35,729600,19.4887026955783,19.6163099157571,19.4402999568898,19.5151041894084,1658087.99614618,0.0,1.0
2010-12-15,43.3,43.97,43.1601,43.74,491300,19.0530780473818,19.3478947284845,18.991518564268,19.2466890021358,1116527.73095753,0.0,1.0
2010-12-16,43.58,43.61,43.19,43.39,595800,19.1762850185889,19.1894857655039,19.0046753086933,19.0926802881269,1354014.29290555,0.0,1.0
2010-12-17,43.02,43.24,42.69,43.19,505100,18.9298710761747,19.0266765535517,18.7846628601092,19.0046753086933,1147889.59272675,0.0,1.0
2010-12-20,43.15,43.52,43.0,43.48,395300,18.9870743128066,19.1498835247588,18.9210705782314,19.1322825288721,898358.257780404,0.0,1.0
2010-12-21,43.53,43.57,43.35,43.44,328800,19.1542837737305,19.1718847696172,19.0750792922402,19.1146815329853,747230.445631664,0.0,1.0
2010-12-22,43.63,43.68,43.46,43.58,419600,19.1982862634473,19.2202875083057,19.1234820309287,19.1762850185889,953582.405678366,0.0,1.0
2010-12-23,43.71,43.8,43.49,43.66,340000,19.2334882552208,19.2730904959659,19.1366827778438,19.2114870103623,772683.550835662,0.0,1.0
2010-12-27,43.47,43.5,43.17,43.24,286300,19.1278822799004,19.1410830268154,18.9958748107499,19.0266765535517,650645.001777207,0.0,1.0
2010-12-28,43.4,43.59,43.224,43.56,258300,19.0970805370986,19.1806852675606,19.019636155197,19.1674845206455,587012.238767212,0.0,1.0
2010-12-29,43.7,43.87,43.54,43.82,339700,19.2290880062491,19.3038922387677,19.1586840227022,19.2818909939093,772001.771231984,0.0,1.0
2010-12-30,43.65,43.76,43.27,43.54,385000,19.2070867613907,19.2554895000792,19.0398773004668,19.1586840227022,874950.491387441,0.0,1.0
2010-12-31,43.74,44.09,43.59,43.6,329000,19.2466890021358,19.4006977161447,19.1806852675606,19.1850855165323,747684.965367451,0.0,1.0
2011-01-03,43.99,44.14,43.79,43.86,494800,19.3566952264278,19.4226989610031,19.2686902469942,19.299491989796,1124481.82633379,0.0,1.0
2011-01-04,44.22,44.98,44.05,44.94,636300,19.4579009527765,19.7923198746243,19.3830967202579,19.7747188787376,1446054.53940216,0.0,1.0
2011-01-05,44.48,44.5699,43.75,43.79,718800,19.5723074260402,19.6118656642957,19.2510892511075,19.2686902469942,1633543.93041375,0.0,1.0
2011-01-06,44.56,45.49,44.45,45.42,957300,19.6075094178137,20.0167325721801,19.5591066791252,19.9859308293783,2175558.71533818,0.0,1.0
2011-01-07,44.24,44.776,44.0,44.75,521500,19.4667014507199,19.702554795602,19.3610954753995,19.6911141482757,1185160.21106117,0.0,1.0
2011-01-10,44.0,44.05,43.67,43.95,383800,19.3610954753995,19.3830967202579,19.215887259334,19.3390942305411,872223.372972729,0.0,1.0
2011-01-11,44.35,44.44,43.97,44.21,381400,19.5151041894084,19.5547064301535,19.3478947284845,19.4535007038048,866769.136143299,0.0,1.0
2011-01-12,45.55,45.57,44.92,45.1,416500,20.0431340660102,20.0519345639536,19.7659183807942,19.8451228622845,946537.349773687,0.0,1.0
2011-01-13,46.62,46.97,46.42,46.71,1107300,20.5139607059801,20.667969419989,20.4259557265465,20.5535629467253,2516448.51717744,0.0,1.0
2011-01-14,47.65,47.65,46.7,46.72,958000,20.9671863500633,20.9671863500633,20.5491626977536,20.5579631956969,2177149.53441343,0.0,1.0
2011-01-18,46.99,47.51,46.872,47.03,1077400,20.6767699179324,20.9055828644598,20.6248469800665,20.6943709138191,2448497.81667748,0.0,1.0
2011-01-19,46.97,47.62,46.81,47.62,620800,20.667969419989,20.9539856031483,20.5975654364421,20.9539856031483,1410829.25987876,0.0,1.0
2011-01-20,46.93,46.9908,46.31,46.75,797400,20.6503684241023,20.6771219378501,20.377552987858,20.571163942612,1812170.18657752,0.0,1.0
2011-01-21,47.95,48.15,47.56,47.87,886300,21.0991938192138,21.1871987986474,20.9275841093182,21.0639918274403,2014204.20913426,0.0,1.0
2011-01-24,48.46,48.49,47.95,47.95,481700,21.3236065167696,21.3368072636846,21.0991938192138,21.0991938192138,1094710.78363982,0.0,1.0
2011-01-25,48.45,48.49,47.9,48.05,699400,21.3192062677979,21.3368072636846,21.0771925743554,21.1431963089306,1589455.51604254,0.0,1.0
2011-01-26,48.53,48.61,48.09,48.26,875000,21.3544082595713,21.3896102513448,21.1607973048173,21.2356015373359,1988523.84406237,0.0,1.0
2011-01-27,48.82,48.96,48.5101,48.59,932600,21.4820154797501,21.5436189653537,21.3456517641177,21.3808097534014,2119425.52796865,0.0,1.0
2011-01-28,47.01,48.61,46.91,48.55,1688300,20.6855704158757,21.3896102513448,20.6415679261589,21.3632087575147,3836828.34963486,0.0,1.0
2011-01-31,47.5,47.67,47.18,47.2,1194300,20.9011826154881,20.9759868480067,20.7603746483943,20.7691751463377,2714164.60224422,0.0,1.0
2011-02-01,49.98,49.99,48.94,49.0,1108500,21.9924443604652,21.9968446094369,21.5348184674103,21.5612199612404,2519175.63559215,0.0,1.0
2011-02-02,49.68,49.94,49.48,49.53,1045200,21.8604368913147,21.9748433645785,21.7724319118811,21.7944331567395,2375320.13921599,0.0,1.0
2011-02-03,49.42,49.43,48.46,48.95,659700,21.746030418051,21.7504306670227,21.3236065167696,21.539218716382,1499233.34848908,0.0,1.0
2011-02-04,49.39,49.7,49.14,49.43,702600,21.732829671136,21.8692373892581,21.6228234468439,21.7504306670227,1596727.83181511,0.0,1.0
2011-02-07,49.23,49.31,48.85,48.855,499300,21.6624256875891,21.6976276793625,21.4952162266652,21.497416351151,1134708.52038896,0.0,1.0
2011-02-08,49.75,49.9,49.29,49.61,520400,21.8912386341165,21.9572423686917,21.6888271814191,21.829635148513,1182660.35251435,0.0,1.0
2011-02-09,49.68,49.87,49.44,49.59,743300,21.8604368913147,21.9440416217767,21.7548309159944,21.8208346505696,1689222.5980475,0.0,1.0
2011-02-10,49.74,49.89,49.06,49.18,777100,21.8868383851448,21.95284211972,21.5876214550705,21.6404244427306,1766036.43339528,0.0,1.0
2011-02-11,49.56,49.78,49.19,49.27,401800,21.8076339036546,21.9044393810316,21.6448246917023,21.6800266834758,913130.149193438,0.0,1.0
2011-02-14,49.62,49.66,49.18,49.24,434200,21.8340353974846,21.8516363933714,21.6404244427306,21.6668259365607,986762.346390722,0.0,1.0
2011-02-15,49.61,49.81,49.27,49.63,549800,21.829635148513,21.9176401279466,21.6800266834758,21.8384356464563,1249474.75367484,0.0,1.0
2011-02-16,50.04,50.11,49.36,49.47,604000,22.0188458542953,22.049647597097,21.7196289242209,21.7680316629094,1372649.60207277,0.0,1.0
2011-02-17,50.11,50.12,49.31,49.36,530400,22.049647597097,22.0540478460687,21.6976276793625,21.7196289242209,1205386.33930364,0.0,1.0
2011-02-18,50.3,50.3,49.76,49.82,429100,22.133252327559,22.133252327559,21.8956388830882,21.9220403769183,975172.093128186,0.0,1.0
2011-02-22,46.68,47.95,46.49,46.79,1929400,20.5403621998102,21.0991938192138,20.4567574693483,20.5887649384987,4384751.8911245,0.0,1.0
2011-02-23,46.93,47.3999,46.7,47.14,2913700,20.6503684241023,20.8571361232816,20.5491626977536,20.7427736525076,6621670.77079373,0.0,1.0
2011-02-24,47.77,47.96,47.4,47.81,1492900,21.0199893377235,21.1035940681855,20.8571801257713,21.0375903336103,3392762.56777225,0.0,1.0
2011-02-25,48.42,48.48,48.08,48.12,679600,21.3060055208828,21.3324070147129,21.1563970558457,21.1739980517324,1544458.06219976,0.0,1.0
2011-02-28,48.85,49.21,48.5964,49.01,758200,21.4952162266652,21.6536251896457,21.3836259127433,21.5656202102121,1723084.31836353,0.0,1.0
2011-03-01,47.98,48.8,47.97,48.76,1270900,21.1123945661288,21.4732149818067,21.1079943171572,21.45561398592,2888245.66105014,0.0,1.0
2011-03-02,48.38,48.79,48.05,48.06,1049200,21.2884045249961,21.4688147328351,21.1431963089306,21.1475965579023,2384410.5339317,0.0,1.0
2011-03-03,49.22,49.37,48.71,49.14,836100,21.6580254386174,21.7240291731926,21.4336127410616,21.6228234468439,1900119.75545205,0.0,1.0
2011-03-04,49.31,49.78,48.87,49.66,769900,21.6976276793625,21.9044393810316,21.5040167246085,21.8516363933714,1749673.72290699,0.0,1.0
2011-03-07,49.22,49.95,48.99,49.82,750200,21.6580254386174,21.9792436135501,21.5568197122687,21.9220403769183,1704903.5289321,0.0,1.0
2011-03-08,49.77,50.06,49.57,49.77,1762100,21.9000391320599,22.0276463522386,21.8120341526262,21.9000391320599,4004546.13213977,0.0,1.0
2011-03-09,49.37,49.82,49.35,49.68,544400,21.7240291731926,21.9220403769183,21.7152286752492,21.8604368913147,1237202.72080863,0.0,1.0
2011-03-10,48.38,48.77,48.17,48.59,994100,21.2884045249961,21.4600142348917,21.1959992965908,21.3808097534014,2259190.34672275,0.0,1.0
2011-03-11,48.56,48.73,48.05,48.05,892300,21.3676090064864,21.442413239005,21.1431963089306,21.1431963089306,2027839.80120783,0.0,1.0
2011-03-14,48.07,48.14,47.54,48.02,696600,21.151996806874,21.1827985496758,20.9187836113748,21.1299955620156,1583092.23974154,0.0,1.0
2011-03-15,47.21,47.39,46.05,46.17,1130600,20.7735753953094,20.8527798767996,20.2631465145943,20.3159495022545,2569400.06639647,0.0,1.0
2011-03-16,45.38,47.05,45.03,46.79,2013100,19.9683298334916,20.7031714117624,19.8143211194827,20.5887649384987,4574968.40055081,0.0,1.0
2011-03-17,46.92,47.4,46.63,46.91,986100,20.6459681751306,20.8571801257713,20.5183609549518,20.6415679261589,2241009.55729131,0.0,1.0
2011-03-18,47.07,47.97,47.0,47.97,920900,20.7119719097058,21.1079943171572,20.681170166904,21.1079943171572,2092836.12342518,0.0,1.0
2011-03-21,48.11,48.11,47.49,47.67,622700,21.1695978027607,21.1695978027607,20.8967823665164,20.9759868480067,1415147.19736873,0.0,1.0
2011-03-22,48.2,48.66,48.03,48.64,539500,21.2092000435058,21.4116114962032,21.1343958109873,21.4028109982598,1226066.98728189,0.0,1.0
2011-03-23,48.22,48.32,47.66,47.78,487200,21.2180005414492,21.262003031166,20.971586599035,21.0243895866952,1107210.07637393,0.0,1.0
2011-03-24,49.23,49.24,48.29,48.48,897200,21.6624256875891,21.6668259365607,21.248802284251,21.3324070147129,2038975.53473458,0.0,1.0
2011-03-25,48.68,49.12,48.54,48.98,816500,21.4204119941466,21.6140229489006,21.358808508543,21.552419463297,1855576.82134505,0.0,1.0
2011-03-28,48.48,49.01,48.48,48.8,427500,21.3324070147129,21.5656202102121,21.3324070147129,21.4732149818067,971535.935241902,0.0,1.0
2011-03-29,48.95,48.98,48.38,48.69,784500,21.539218716382,21.552419463297,21.2884045249961,21.4248122431182,1782853.66361934,0.0,1.0
2011-03-30,49.22,49.31,48.78,48.87,538300,21.6580254386174,21.6976276793625,21.4644144838634,21.5040167246085,1223339.86886717,0.0,1.0
2011-03-31,49.13,49.52,49.02,49.37,468700,21.6184231978722,21.7900329077678,21.5700204591837,21.7240291731926,1065167.00081375,0.0,1.0
2011-04-01,50.09,50.25,49.29,49.52,521900,22.0408470991537,22.1112510827006,21.6888271814191,21.7900329077678,1186069.25053274,0.0,1.0
2011-04-04,50.47,50.69,50.33,50.62,435600,22.2080565600776,22.3048620374546,22.146453074474,22.2740602946528,989943.98454122,0.0,1.0
2011-04-05,50.27,50.4526,49.76,49.83,462700,22.120051580644,22.2004001268669,21.8956388830882,21.92644062589,1051531.40874018,0.0,1.0
2011-04-06,50.41,50.7,50.2517,50.36,458700,22.1816550662475,22.3092622864263,22.1119991250258,22.1596538213891,1042441.01402447,0.0,1.0
2011-04-07,50.3,50.43,49.91,50.12,477800,22.133252327559,22.1904555641909,21.9616426176634,22.0540478460687,1085847.648792,0.0,1.0
2011-04-08,51.24,51.27,50.93,51.08,811600,22.5468757308971,22.5600764778121,22.4104680127749,22.4764717473502,1844441.08781831,0.0,1.0
2011-04-11,50.75,51.3,50.61,51.19,469000,22.3312635312847,22.5732772247272,22.2696600456811,22.5248744860387,1065848.78041743,0.0,1.0
2011-04-12,50.18,50.54,49.93,50.54,805500,22.0804493398988,22.2388583028794,21.9704431156068,22.2388583028794,1830578.23587685,0.0,1.0
2011-04-13,49.83,50.44,49.69,50.37,429800,21.92644062589,22.1948558131625,21.8648371402864,22.1640540703608,976762.912203434,0.0,1.0
2011-04-14,49.99,50.1,49.44,49.59,594000,21.9968446094369,22.0452473481254,21.7548309159944,21.8208346505696,1349923.61528348,0.0,1.0
2011-04-15,49.66,49.76,49.1,49.25,717900,21.8516363933714,21.8956388830882,21.6052224509572,21.6712261855324,1631498.59160271,0.0,1.0
2011-04-18,48.05,48.52,47.46,48.37,1016400,21.1431963089306,21.3500080105997,20.8835816196014,21.2840042760244,2309869.29726285,0.0,1.0
2011-04-19,48.52,48.52,48.18,48.29,464200,21.3500080105997,21.3500080105997,21.2003995455625,21.248802284251,1054940.30675857,0.0,1.0
2011-04-20,50.13,50.21,49.84,49.89,596200,22.0584480950404,22.0936500868139,21.9308408748616,21.95284211972,1354923.33237713,0.0,1.0
2011-04-21,50.63,50.8,50.44,50.8,416600,22.2784605436245,22.3532647761431,22.1948558131625,22.3532647761431,946764.60964158,0.0,1.0
2011-04-25,50.78,50.97,50.4,50.83,576800,22.3444642781997,22.4280690086617,22.1772548172758,22.3664655230581,1310834.91800591,0.0,1.0
2011-04-26,51.43,51.47,50.92,51.11,521300,22.630480461359,22.6480814572458,22.4060677638033,22.4896724942652,1184705.69132539,0.0,1.0
2011-04-27,52.92,52.99,51.91,52.27,1385600,23.2861175581396,23.3169193009414,22.8416924119998,23.0001013749803,3148912.72952322,0.0,1.0
2011-04-28,53.32,53.41,52.86,53.04,916000,23.4621275170069,23.501729757752,23.2597160643095,23.3389205457998,2081700.38989843,0.0,1.0
2011-04-29,53.74,53.8,53.36,53.49,465000,23.6469379738175,23.6733394676476,23.4797285128936,23.5369317495255,1056758.38570172,0.0,1.0
2011-05-02,53.15,53.78,53.05,53.48,655800,23.3873232844883,23.6645389697042,23.3433207947715,23.5325315005538,1490370.21364126,0.0,1.0
2011-05-03,52.64,53.19,52.41,52.89,739300,23.1629105869325,23.404924280375,23.0617048605838,23.2729168112246,1680132.20333178,0.0,1.0
2011-05-04,52.02,52.72,51.77,52.71,1526500,22.8900951506883,23.198112578706,22.7800889263962,23.1937123297343,3469121.88338423,0.0,1.0
2011-05-05,50.34,51.07,49.91,50.98,1348800,22.1508533234457,22.4720714983785,21.9616426176634,22.4324692576334,3065281.09813866,0.0,1.0
2011-05-06,49.63,50.95,49.19,50.64,1675500,21.8384356464563,22.4192685107183,21.6448246917023,22.2828607925962,3807739.08654458,0.0,1.0
2011-05-09,49.77,49.85,48.92,49.29,1195200,21.9000391320599,21.9352411238333,21.5260179694669,21.6888271814191,2716209.94105525,0.0,1.0
2011-05-10,50.47,50.57,49.72,49.81,920200,22.2080565600776,22.2520590497944,21.8780378872015,21.9176401279466,2091245.30434993,0.0,1.0
2011-05-11,49.71,50.36,49.37,50.33,1313400,21.8736376382298,22.1596538213891,21.7240291731926,22.146453074474,2984831.10490459,0.0,1.0
2011-05-12,49.46,49.68,48.7,49.03,1032400,21.7636314139377,21.8604368913147,21.4292124920899,21.5744207081554,2346230.87612571,0.0,1.0
2011-05-13,48.35,49.13,48.07,49.06,1163300,21.2752037780811,21.6184231978722,21.151996806874,21.5876214550705,2643714.04319743,0.0,1.0
2011-05-16,48.12,48.75,48.06,48.14,742100,21.1739980517324,21.4512137369483,21.1475965579023,21.1827985496758,1686495.47963278,0.0,1.0
2011-05-17,48.23,48.31,47.6,47.91,932100,21.2224007904209,21.2576027821943,20.9451851052049,21.0815928233271,2118289.22862918,0.0,1.0
2011-05-18,48.7,48.815,48.09,48.24,831700,21.4292124920899,21.4798153552643,21.1607973048173,21.2268010393926,1890120.32126477,0.0,1.0
2011-05-19,49.12,49.179,48.56,48.83,946000,21.6140229489006,21.6399844178335,21.3676090064864,21.4864157287218,2149878.35026628,0.0,1.0
2011-05-20,48.1,48.82,48.05,48.79,1463500,21.165197553789,21.4820154797501,21.1431963089306,21.4688147328351,3325948.16661175,0.0,1.0
2011-05-23,45.6,46.06,45.26,45.62,2601200,20.5179244502538,20.7249035126906,20.364939925844,20.526923539925,5781029.18195182,1.029008,1.0
2011-05-24,45.93,46.44,45.85,46.27,1105500,20.666409429828,20.8958862164427,20.6304130711434,20.8193939542378,2456915.17785935,0.0,1.0
2011-05-25,46.05,46.3,45.53,45.56,627700,20.720403967855,20.8328925887446,20.4864276364047,20.4999262709115,1395029.99289219,0.0,1.0
2011-05-26,46.09,46.45,45.54,46.3,1004800,20.7384021471973,20.9003857612783,20.4909271812403,20.8328925887446,2233114.76319591,0.0,1.0
2011-05-27,46.59,46.81,46.42,46.56,599400,20.9633793889764,21.0623693753592,20.8868871267715,20.9498807544697,1332134.7422966,0.0,1.0
2011-05-31,47.84,47.95,47.62,47.86,1427900,21.5258224934242,21.5753174866156,21.4268325070414,21.5348215830954,3173432.09630516,0.0,1.0
2011-06-01,46.82,47.9,46.71,47.8,789600,21.0668689201948,21.5528197624377,21.0173739270034,21.5078243140819,1754844.16502736,0.0,1.0
2011-06-02,47.02,47.34,46.56,47.05,1000700,21.1568598169065,21.3008452516451,20.9498807544697,21.1703584514132,2224002.7304241,0.0,1.0
2011-06-03,47.07,47.395,46.45,46.47,798700,21.1793575410844,21.3255927482408,20.9003857612783,20.9093848509495,1775068.43288671,0.0,1.0
2011-06-06,46.32,47.1,46.31,47.08,634300,20.8418916784157,21.1928561755911,20.8373921335801,21.18385708592,1409698.14320777,0.0,1.0
2011-06-07,46.83,47.44,46.81,47.03,795300,21.0713684650304,21.3458407000009,21.0623693753592,21.161359361742,1767512.11302717,0.0,1.0
2011-06-08,46.62,47.23,46.51,47.05,887000,20.9768780234832,21.2513502584537,20.9273830302918,21.1703584514132,1971310.50453301,0.0,1.0
2011-06-09,47.24,47.38,46.78,46.89,531100,21.2558498032893,21.3188434309874,21.0488707408525,21.0983657340439,1180341.61100054,0.0,1.0
2011-06-10,45.69,46.7,45.61,46.67,899100,20.5584203537741,21.0128743821678,20.5224239950894,20.9993757476611,1998202.1134449,0.0,1.0
2011-06-13,45.71,46.08,45.38,45.92,868700,20.5674194434452,20.7339026023618,20.418934463871,20.6619098849924,1930639.72411254,0.0,1.0
2011-06-14,46.56,46.86,46.42,46.46,683600,20.9498807544697,21.0848670995372,20.8868871267715,20.9048853061139,1519264.7811711,0.0,1.0
2011-06-15,44.56,45.44,44.44,45.25,974500,20.0499717873533,20.4459317328845,19.9959772493263,20.3604403810085,2165774.61856529,0.0,1.0
2011-06-16,44.55,44.83,44.02,44.45,1208100,20.0454722425177,20.171459497914,19.8069963662319,20.0004767941619,2684938.24185606,0.0,1.0
2011-06-17,45.38,45.798,45.22,45.76,938400,20.418934463871,20.6070154379983,20.3469417465017,20.5899171676231,2085544.28123312,0.0,1.0
2011-06-20,44.98,45.26,44.86,44.91,576400,20.2389526704477,20.364939925844,20.1849581324208,20.2074558565987,1281018.46089383,0.0,1.0
2011-06-21,46.26,46.38,45.5,45.56,628000,20.8148944094022,20.8688889474292,20.472929001898,20.4999262709115,1395696.72699744,0.0,1.0
2011-06-22,45.41,46.31,45.4,45.93,714400,20.4324330983778,20.8373921335801,20.4279335535422,20.666409429828,1587716.14931046,0.0,1.0
2011-06-23,44.93,44.96,43.71,44.04,962100,20.2164549462698,20.2299535807766,19.6675104763288,19.815995455903,2138216.27554815,0.0,1.0
2011-06-24,44.04,44.69,43.93,44.59,806100,19.815995455903,20.1084658702159,19.7665004627116,20.06347042186,1791514.5408163,0.0,1.0
2011-06-27,44.82,45.05,44.36,44.42,588100,20.1669599530784,20.2704494842968,19.9599808906417,19.9869781596551,1307021.09099872,0.0,1.0
2011-06-28,45.46,45.78,45.04,45.17,704700,20.4549308225557,20.5989162572943,20.2659499394612,20.3244440223238,1566158.4132406,0.0,1.0
2011-06-29,46.48,46.56,45.8,45.96,1099000,20.913884395785,20.9498807544697,20.6079153469655,20.6799080643348,2442469.27224552,0.0,1.0
2011-06-30,47.55,47.56,46.35,46.5,1430600,21.3953356931923,21.3998352380279,20.8553903129225,20.9228834854562,3179432.70325245,0.0,1.0
2011-07-01,48.12,48.19,47.05,47.18,1030500,21.6518097488205,21.6833065626696,21.1703584514132,21.2288525342758,2290231.65154596,0.0,1.0
2011-07-05,47.3,47.8101,47.15,47.72,878400,21.2828470723028,21.5123688543658,21.215353899769,21.4718279553972,1952197.4601824,0.0,1.0
2011-07-06,46.43,46.85,46.3,46.78,1283600,20.8913866716071,21.0803675547016,20.8328925887446,21.0488707408525,2852732.99167821,0.0,1.0
2011-07-07,47.03,47.065,46.59,46.59,1160600,21.161359361742,21.1771077686666,20.9633793889764,20.9633793889764,2579372.00852425,0.0,1.0
2011-07-08,45.48,45.96,45.16,45.74,1216000,20.4639299122268,20.6799080643348,20.3199444774882,20.580918077952,2702495.57329441,0.0,1.0
2011-07-11,43.39,43.64,43.12,43.47,1838900,19.5235250415902,19.6360136624798,19.4020373310295,19.5595214002749,4086857.82050254,0.0,1.0
2011-07-12,43.32,43.9,43.22,43.37,1694000,19.4920282277411,19.7530018282049,19.4470327793853,19.514525951919,3764825.24766507,0.0,1.0
2011-07-13,44.07,44.63,43.57,43.86,1504200,19.8294940904098,20.0814686012024,19.6045168486307,19.7350036488626,3343004.80374132,0.0,1.0
2011-07-14,43.64,44.46,43.54,44.29,1456000,19.6360136624798,20.0049763389975,19.5910182141239,19.9284840767926,3235882.85749724,0.0,1.0
2011-07-15,43.68,44.13,43.55,43.96,972600,19.6540118418221,19.8564913594233,19.5955177589595,19.7799990972184,2161551.96923202,0.0,1.0
2011-07-18,42.75,42.94,42.28,42.71,1163200,19.235554172113,19.321045523989,19.0240755648406,19.2175559927706,2585150.37076977,0.0,1.0
2011-07-19,43.49,43.69,43.22,43.32,924000,19.568520489946,19.6585113866577,19.4470327793853,19.4920282277411,2053541.04418095,0.0,1.0
2011-07-20,44.19,44.25,43.68,44.03,1120900,19.8834886284368,19.9104858974503,19.6540118418221,19.8114959110675,2491140.86192902,0.0,1.0
2011-07-21,45.66,45.75,44.87,45.08,1149900,20.5449217192673,20.5854176227876,20.1894576772563,20.2839481188036,2555591.82543687,0.0,1.0
2011-07-22,45.73,46.33,45.68,46.13,958300,20.5764185331164,20.8463912232513,20.5539208089385,20.7564003265397,2129770.9768816,0.0,1.0
2011-07-25,45.38,45.67,45.28,45.49,732700,20.418934463871,20.5494212641029,20.3739390155152,20.4684294570624,1628386.92973093,0.0,1.0
2011-07-26,45.43,45.65,45.2,45.45,596600,20.4414321880489,20.5404221744317,20.3379426568305,20.4504312777201,1325911.89064757,0.0,1.0
2011-07-27,44.02,44.86,43.93,44.71,914000,19.8069963662319,20.1849581324208,19.7665004627116,20.117464959887,2031316.57400582,0.0,1.0
2011-07-28,43.64,44.02,43.35,43.38,664600,19.6360136624798,19.8069963662319,19.5055268622479,19.5190254967546,1477038.28783837,0.0,1.0
2011-07-29,43.28,44.1,43.14,43.31,1141100,19.4740300483988,19.8429927249165,19.4110364207007,19.4875286829056,2536034.29168277,0.0,1.0
2011-08-01,42.11,43.45,41.53,43.36,1854100,18.9475833026357,19.5505223106037,18.686609702172,19.5100264070835,4120639.01516872,0.0,1.0
2011-08-02,41.3,42.43,41.29,41.99,1524100,18.5831201709536,19.0915687373743,18.578620626118,18.8935887646087,3387231.4993898,0.0,1.0
2011-08-03,40.87,41.38,40.31,41.35,2412900,18.3896397430235,18.6191165296382,18.137665232231,18.6056178951315,5362542.40855435,0.0,1.0
2011-08-04,38.44,40.02,38.31,39.94,3409400,17.2962503479771,18.0071784319991,17.2377562651146,17.9711820733144,7577210.8615049,0.0,1.0
2011-08-05,38.87,39.24,37.005,38.92,5378800,17.4897307759071,17.6562139348237,16.6505656640711,17.5122285000851,11954098.0177928,0.0,1.0
2011-08-08,36.01,38.18,35.96,37.66,3755400,16.2028609529307,17.179262182252,16.1803632287528,16.9452858508017,8346177.52956399,0.0,1.0
2011-08-09,37.6,37.61,35.31,36.68,4395100,16.9182885817882,16.9227881266238,15.88789281444,16.5043304569147,9767876.88666634,0.0,1.0
2011-08-10,34.45,36.15,34.43,36.08,4988900,15.5009319585799,16.2658545806289,15.4919328689088,16.2343577667798,11087565.9256649,0.0,1.0
2011-08-11,36.24,36.69,33.93,34.07,3721600,16.3063504841491,16.5088300017503,15.2669556271297,15.3299492548278,8271058.82037208,0.0,1.0
2011-08-12,37.41,37.97,36.89,37.68,1825200,16.8327972299122,17.0847717407048,16.5988208984619,16.9542849404729,4056410.29636262,0.0,1.0
2011-08-15,38.26,38.56,37.54,37.71,1257700,17.2152585409366,17.3502448860041,16.8912913127747,16.9677835749796,2795171.61392466,0.0,1.0
2011-08-16,37.73,38.49,37.17,37.22,1385100,16.9767826646508,17.318748072155,16.7248081538582,16.7473058780361,3078311.36395566,0.0,1.0
2011-08-17,38.58,39.08,38.27,38.56,2210300,17.3592439756753,17.5842212174544,17.2197580857722,17.3502448860041,4912274.64280643,0.0,1.0
2011-08-18,36.49,37.36,36.18,37.3,1512500,16.4188391050386,16.8102995057343,16.2793532151356,16.7833022367208,3361451.11398668,0.0,1.0
2011-08-19,35.48,36.78,35.41,35.89,1779700,15.9643850766449,16.5493259052705,15.9328882627958,16.1488664149037,3955288.95706582,0.0,1.0
2011-08-22,37.95,39.26,37.73,39.26,2870200,17.0757726510336,17.6652130244948,16.9767826646508,17.6652130244948,6378867.42966251,0.0,1.0
2011-08-23,39.32,39.34,38.09,38.41,1946500,17.6922102935083,17.7012093831795,17.1387662787318,17.2827517134704,4325993.11958682,0.0,1.0
2011-08-24,39.1,39.26,38.43,38.51,1165600,17.5932203071255,17.6652130244948,17.2917508031415,17.3277471618262,2590484.24361181,0.0,1.0
2011-08-25,37.89,38.93,37.66,38.75,1413300,17.0487753820201,17.5167280449206,16.9452858508017,17.4357362378802,3140984.3698495,0.0,1.0
2011-08-26,38.04,38.25,36.69,37.19,1097300,17.1162685545538,17.2107589961011,16.5088300017503,16.7338072435294,2438691.11231576,0.0,1.0
2011-08-29,39.28,39.31,38.81,39.04,686800,17.674212114166,17.6877107486728,17.4627335068937,17.566223038112,1526376.61162714,0.0,1.0
2011-08-30,39.23,39.37,38.695,38.98,1732100,17.6517143899881,17.7147080176862,17.4109887412845,17.5392257690986,3849500.47903227,0.0,1.0
2011-08-31,40.27,40.54,39.92,39.96,1094100,18.1196670528886,18.2411547634493,17.9621829836433,17.9801811629856,2431579.28185972,0.0,1.0
2011-09-01,40.0,40.69,39.88,40.12,1039100,17.9981793423279,18.3086479359831,17.9441848043009,18.0521738803549,2309344.69589656,0.0,1.0
2011-09-02,38.86,39.38,38.66,39.08,672200,17.4852312310716,17.7192075625218,17.3952403343599,17.5842212174544,1493928.88517146,0.0,1.0
2011-09-06,37.03,37.06,36.24,36.29,1250500,16.6618145261601,16.6753131606668,16.3063504841491,16.328848208327,2779169.99539856,0.0,1.0
2011-09-07,38.43,38.45,37.36,37.51,674600,17.2917508031415,17.3007498928127,16.8102995057343,16.877792678268,1499262.7580135,0.0,1.0
2011-09-08,38.18,38.98,38.11,38.41,847900,17.179262182252,17.5392257690986,17.1477653684029,17.2827517134704,1884412.82614829,0.0,1.0
2011-09-09,36.33,37.44,36.14,37.25,1512300,16.3468463876693,16.8462958644189,16.2613550357933,16.7608045125429,3361006.62458317,0.0,1.0
2011-09-12,36.19,36.23,35.039,35.4,1746900,16.2838527599712,16.3018509393135,15.7659551493957,15.9283887179602,3882392.69489144,0.0,1.0
2011-09-13,36.43,36.58,35.53,35.68,1808500,16.3918418360251,16.4593350085589,15.9868828008228,16.0543759733565,4019295.43117019,0.0,1.0
2011-09-14,37.1,37.52,35.74,36.46,1201000,16.6933113400091,16.8822922231036,16.08137324237,16.4053404705319,2669158.86803173,0.0,1.0
2011-09-15,38.36,38.43,37.9,38.34,758900,17.2602539892925,17.2917508031415,17.0532749268557,17.2512548996213,1686615.04158974,0.0,1.0
2011-09-16,37.8,38.35,37.39,38.22,938200,17.0082794784999,17.2557544444569,16.823798140241,17.1972603615943,2085099.79182961,0.0,1.0
2011-09-19,35.33,35.45,34.56,34.82,1572400,16.3556335487787,16.4111862242911,15.9991705475741,16.119534677851,3396560.0803124,1.019529,1.0
2011-09-20,35.18,35.77,34.82,35.12,1437900,16.2861927043882,16.5593266923242,16.119534677851,16.258416366632,3106025.01874917,0.0,1.0
2011-09-21,34.37,35.69,34.37,35.57,1357000,15.9112121446795,16.522291575316,15.9112121446795,16.4667388998036,2931271.95941485,0.0,1.0
2011-09-22,32.98,33.45,32.44,33.07,2166400,15.2677269866607,15.4853082990843,15.0177399468549,15.309391493295,4679666.59755073,0.0,1.0
2011-09-23,33.45,33.63,32.46,32.51,1779300,15.4853082990843,15.5686373123529,15.0269987261069,15.0501456742371,3843487.24936393,0.0,1.0
2011-09-26,34.81,34.81,33.13,33.8,1753900,16.114905288225,16.114905288225,15.3371678310512,15.6473369359955,3788620.4050241,0.0,1.0
2011-09-27,35.45,36.19,35.17,35.46,1428300,16.4111862242911,16.7537610566177,16.2815633147622,16.4158156139172,3085287.9437231,0.0,1.0
2011-09-28,34.86,35.9893,34.84,35.71,1068600,16.1380522363551,16.6608492068232,16.1287934571031,16.531550354568,2308295.66383988,0.0,1.0
2011-09-29,36.13,36.38,35.33,36.2,1345300,16.7259847188615,16.8417194595123,16.3556335487787,16.7583904462437,2905998.64922682,0.0,1.0
2011-09-30,35.13,35.95,35.07,35.35,1167600,16.2630457562581,16.6426557055929,16.2352694185018,16.3648923280308,2522146.75004626,0.0,1.0
2011-10-03,33.79,34.85,33.79,34.49,1361500,15.6427075463695,16.1334228467291,15.6427075463695,15.9667648201919,2940992.46333332,0.0,1.0
2011-10-04,35.48,35.49,33.53,33.84,1800000,16.4250743931692,16.4297037827953,15.5223434160926,15.6658544944996,3888201.56738891,0.0,1.0
2011-10-05,36.82,36.9,35.61,35.89,1360500,17.0454126030578,17.0824477200661,16.4852564583077,16.6148793678367,2938832.35135145,0.0,1.0
2011-10-06,37.93,38.15,36.3,36.33,1940400,17.5592748515476,17.6611214233204,16.804684342504,16.8185725113822,4191481.28964524,0.0,1.0
2011-10-07,38.48,39.4,38.39,38.84,2333300,17.8138912809795,18.2397951265746,17.7722267743452,17.9805493075167,5040189.28732696,0.0,1.0
2011-10-10,40.7,40.73,40.2,40.36,1934500,18.8416157779591,18.8555039468372,18.6101462966574,18.6842165306739,4178736.62895213,0.0,1.0
2011-10-11,40.45,40.59,39.85,39.94,1095700,18.7258810373082,18.7906924920727,18.4481176597462,18.4897821663805,2366834.6985489,0.0,1.0
2011-10-12,41.5,41.93,41.26,41.3,1312000,19.2119669480418,19.4110307019613,19.100861597017,19.1193791555211,2834066.92023014,0.0,1.0
2011-10-13,41.62,41.68,40.85,41.21,1292500,19.2675196235542,19.2952959613104,18.9110566223496,19.0777146488868,2791944.73658342,0.0,1.0
2011-10-14,43.68,43.68,43.01,43.13,1567200,20.2211738865173,20.2211738865173,19.911004781573,19.9665574570854,3385327.4980066,0.0,1.0
2011-10-17,41.75,43.38,41.65,43.35,1687900,19.3277016886927,20.0822921977362,19.2814077924323,20.0684040288581,3646053.01421984,0.0,1.0
2011-10-18,43.28,43.71,41.58,41.95,1392400,20.0359983014759,20.2350620553954,19.2490020650501,19.4202894812134,3007739.92357351,0.0,1.0
2011-10-19,42.76,43.57,42.63,43.23,662400,19.7952700409221,20.1702506006309,19.7350879757837,20.0128513533457,1430858.17679912,0.0,1.0
2011-10-20,43.74,44.02,42.88,43.98,1298000,20.2489502242735,20.3785731338024,19.8508227164345,20.3600555752983,2803825.35248377,0.0,1.0
2011-10-21,44.63,44.74,43.98,44.06,760000,20.6609659009905,20.7118891868769,20.3600555752983,20.3970906923066,1641685.10623087,0.0,1.0
2011-10-24,44.84,44.93,43.77,43.78,921800,20.7581830831372,20.7998475897715,20.2628383931516,20.2674677827776,1991191.2248995,0.0,1.0
2011-10-25,44.06,44.65,43.68,44.36,771300,20.3970906923066,20.6702246802426,20.2211738865173,20.5359723810876,1666094.37162614,0.0,1.0
2011-10-26,44.98,45.11,43.96,44.95,908200,20.8229945379017,20.8831766030402,20.3507967960462,20.8091063690236,1961813.70194589,0.0,1.0
2011-10-27,47.43,47.78,46.54,47.19,1806700,21.9571949962801,22.1192236331913,21.545179319563,21.8460896452553,3902674.31766751,0.0,1.0
2011-10-28,46.49,46.63,46.18,46.32,788900,21.5220323714329,21.5868438261974,21.3785212930258,21.4433327477903,1704112.34250728,0.0,1.0
2011-10-31,44.02,45.22,43.9899,45.09,1364400,20.3785731338024,20.9340998889265,20.3646386710281,20.8739178237881,2947256.78808079,0.0,1.0
2011-11-01,42.07,42.5,41.225,41.46,2243300,19.4758421567258,19.6749059106452,19.0846587333259,19.1934493895377,4845779.20895751,0.0,1.0
2011-11-02,42.62,42.93,41.88,42.09,2101100,19.7304585861576,19.8739696645647,19.3878837538311,19.4851009359778,4538611.2851338,0.0,1.0
2011-11-03,43.91,44.02,43.0,43.84,2590500,20.3276498479161,20.3785731338024,19.9063753919469,20.2952441205338,5595770.08906718,0.0,1.0
2011-11-04,42.94,43.17,42.36,42.94,1040900,19.8785990541907,19.9850750155895,19.6100944558808,19.8785990541907,2248460.56194173,0.0,1.0
2011-11-07,43.96,43.99,43.305,43.61,873900,20.3507967960462,20.3646849649243,20.047571775541,20.188768159135,1887721.86096732,0.0,1.0
2011-11-08,44.71,45.18,43.9,44.73,1025400,20.6980010179988,20.9155823304224,20.32302045829,20.7072597972509,2214978.82622254,0.0,1.0
2011-11-09,41.74,42.7244,41.655,42.56,1535500,19.3230722990666,19.7787894138534,19.2837224872454,19.7026822484014,3316851.94818093,0.0,1.0
2011-11-10,42.32,42.71,41.62,42.71,1104400,19.5915768973766,19.772123092792,19.2675196235542,19.772123092792,2385627.67279128,0.0,1.0
2011-11-11,43.18,43.395,42.82,42.94,1339700,19.9897044052156,20.0892362821753,19.8230463786783,19.8785990541907,2893902.02212828,0.0,1.0
2011-11-14,42.45,42.81,42.14,42.57,601100,19.6517589625151,19.8184169890523,19.508247884108,19.7073116380275,1298443.3123097,0.0,1.0
2011-11-15,42.59,42.96,42.26,42.63,989500,19.7165704172795,19.8878578334428,19.5638005596204,19.7350879757837,2137430.80607296,0.0,1.0
2011-11-16,42.32,43.16,42.3,42.47,667000,19.5915768973766,19.9804456259635,19.5823181181246,19.6610177417671,1440794.69191578,0.0,1.0
2011-11-17,41.99,43.16,41.73,43.08,1063900,19.4388070397175,19.9804456259635,19.3184429094406,19.9434105089552,2298143.13752503,0.0,1.0
2011-11-18,42.48,43.31,42.42,43.01,1072500,19.6656471313932,20.049886470354,19.637870793637,19.911004781573,2316720.10056922,0.0,1.0
2011-11-21,41.67,41.81,41.18,41.66,1362900,19.2906665716844,19.3554780264489,19.0638264800087,19.2860371820584,2944016.62010796,0.0,1.0
2011-11-22,40.62,40.98,40.37,40.71,848700,18.8045806609508,18.971238687488,18.6888459203,18.8462451675851,1833287.03902387,0.0,1.0
2011-11-23,39.22,40.14,39.21,40.14,658600,18.156466113306,18.5823699589012,18.15183672368,18.5823699589012,1422649.75126796,0.0,1.0
2011-11-25,38.57,39.4,38.53,38.78,387700,17.8555557876138,18.2397951265746,17.8370382291097,17.9527729697605,837475.415375932,0.0,1.0
2011-11-28,40.38,40.65,40.11,40.53,615900,18.693475309926,18.8184688298289,18.5684817900231,18.7629161543165,1330412.96964157,0.0,1.0
2011-11-29,40.18,40.45,39.89,40.04,783700,18.6008875174053,18.7258810373082,18.4666352182503,18.5360760626408,1692879.76020149,0.0,1.0
2011-11-30,42.45,42.48,41.7,41.84,2418700,19.6517589625151,19.6656471313932,19.3045547405625,19.369366195327,5224662.85057973,0.0,1.0
2011-12-01,42.45,42.96,42.162,42.69,642600,19.6517589625151,19.8878578334428,19.5184325412853,19.7628643135399,1388087.95955784,0.0,1.0
2011-12-02,42.44,43.25,42.16,43.21,844400,19.647129572889,20.0221101325978,19.5175066633601,20.0035925740937,1823998.55750177,0.0,1.0
2011-12-05,43.23,43.711,42.92,43.51,654100,20.0128513533457,20.235524994358,19.8693402749387,20.1424742628747,1412929.24734949,0.0,1.0
2011-12-06,43.52,43.87,43.32,43.56,636900,20.1471036525007,20.3091322894119,20.05451585998,20.1656212110049,1375775.32126111,0.0,1.0
2011-12-07,43.57,43.82,42.49,42.81,787900,20.1702506006309,20.2859853412817,19.6702765210192,19.8184169890523,1701952.2305254,0.0,1.0
2011-12-08,41.63,42.53,41.53,42.23,891100,19.2721490131803,19.6887940795233,19.2258551169199,19.5499123907423,1924875.78705569,0.0,1.0
2011-12-09,43.09,43.24,42.5,42.55,706700,19.9480398985813,20.0174807429718,19.6749059106452,19.6980528587754,1526551.13759652,0.0,1.0
2011-12-12,41.54,42.02,41.11,41.94,492700,19.230484506546,19.4526952085956,19.0314207526265,19.4156600915873,1064287.17347362,0.0,1.0
2011-12-13,40.86,42.24,40.57,41.81,888400,18.9156860119756,19.5545417803683,18.7814337128206,19.3554780264489,1919043.48470462,0.0,1.0
2011-12-14,40.12,40.78,39.89,40.51,879700,18.5731111796491,18.8786508949674,18.4666352182503,18.7536573750644,1900250.51046223,0.0,1.0
2011-12-15,40.14,40.8,40.07,40.75,611400,18.5823699589012,18.8879096742194,18.5499642315189,18.8647627260893,1320692.4657231,0.0,1.0
2011-12-16,39.27,39.9,39.05,39.61,744900,18.1796130614362,18.4712646078764,18.0777664896634,18.3370123087214,1609067.41530444,0.0,1.0
2011-12-19,38.98,39.74,38.94,39.6,914200,18.0453607622812,18.3971943738598,18.0268432037771,18.3323829190953,1974774.37383719,0.0,1.0
2011-12-20,40.54,40.6,40.11,40.14,704500,18.7675455439425,18.7953218816987,18.5684817900231,18.5823699589012,1521798.89123638,0.0,1.0
2011-12-21,40.38,40.39,39.84,40.08,826000,18.693475309926,18.698104699552,18.4434882701201,18.554593621145,1784252.49703513,0.0,1.0
2011-12-22,40.96,40.98,40.56,40.77,609800,18.961979908236,18.971238687488,18.7768043231946,18.8740215053413,1317236.28655208,0.0,1.0
2011-12-23,41.3,41.3189,40.97,41.17,404800,19.1193791555211,19.1281287019143,18.966609297862,19.0591970903827,874413.330266128,0.0,1.0
2011-12-27,41.22,41.3,40.92,40.95,431200,19.0823440385129,19.1193791555211,18.9434623497318,18.9573505186099,931440.286587829,0.0,1.0
2011-12-28,40.45,41.09,40.24,41.07,413400,18.7258810373082,19.0221619733744,18.6286638551615,19.0129031941224,892990.29331032,0.0,1.0
2011-12-29,41.14,41.21,40.6,40.68,615000,19.0453089215046,19.0777146488868,18.7953218816987,18.832356998707,1328468.86885787,0.0,1.0
2011-12-30,41.27,41.58,41.23,41.3,1194700,19.105490986643,19.2490020650501,19.0869734281389,19.1193791555211,2580685.78475529,0.0,1.0
2012-01-03,43.14,43.27,42.65,42.72,825900,19.9711868467114,20.0313689118499,19.7443467550357,19.776752482418,1784036.48583694,0.0,1.0
2012-01-04,42.83,42.99,42.24,42.59,1828300,19.8276757683044,19.9017460023209,19.5545417803683,19.7165704172795,3949332.73647618,0.0,1.0
2012-01-05,41.65,41.84,41.46,41.6,785200,19.2814077924323,19.369366195327,19.1934493895377,19.2582608443022,1696119.92817432,0.0,1.0
2012-01-06,41.42,42.06,41.37,42.06,490100,19.1749318310335,19.4712127670997,19.1517848829034,19.4712127670997,1058670.88232073,0.0,1.0
2012-01-09,41.65,42.0,41.29,42.0,590200,19.2814077924323,19.4434364293435,19.1147497658951,19.4434364293435,1274898.09170719,0.0,1.0
2012-01-10,42.29,42.66,42.2,42.62,466400,19.5776887284985,19.7489761446618,19.5360242218642,19.7304585861576,1007476.2283501,0.0,1.0
2012-01-11,42.02,42.02,41.34,41.61,612700,19.4526952085956,19.4526952085956,19.1378967140253,19.2628902339282,1323500.61129954,0.0,1.0
2012-01-12,42.14,42.24,41.72,42.0,525100,19.508247884108,19.5545417803683,19.3138135198146,19.4434364293435,1134274.80168662,0.0,1.0
2012-01-13,41.43,41.43,40.74,41.24,882700,19.1795612206596,19.1795612206596,18.8601333364632,19.0916028177649,1906730.84640788,0.0,1.0
2012-01-17,42.27,42.57,42.14,42.28,560600,19.5684299492465,19.7073116380275,19.508247884108,19.5730593388725,1210958.77704345,0.0,1.0
2012-01-18,43.08,43.09,42.58,42.71,437600,19.9434105089552,19.9480398985813,19.7119410276535,19.772123092792,945265.003271881,0.0,1.0
2012-01-19,44.49,44.609,43.79,43.9,1093600,20.596154446226,20.6512441827758,20.2720971724036,20.32302045829,2362298.46338695,0.0,1.0
2012-01-20,44.67,44.96,44.3,44.58,1129400,20.6794834594947,20.8137357586496,20.5081960433314,20.6378189528603,2439630.47233834,0.0,1.0
2012-01-23,44.9,45.05,44.71,44.89,568300,20.7859594208934,20.855400265284,20.6980010179988,20.7813300312674,1227591.63930395,0.0,1.0
2012-01-24,44.88,44.94,44.25,44.34,587600,20.7767006416414,20.8044769793976,20.4850490952012,20.5267136018355,1269281.80055429,0.0,1.0
2012-01-25,44.57,44.6627,43.44,43.78,1051900,20.6331895632343,20.6761040050676,20.1100685354924,20.2674677827776,2272221.79374244,0.0,1.0
2012-01-26,44.52,44.89,44.22,44.66,587900,20.6100426151041,20.7813300312674,20.4711609263231,20.6748540698686,1269929.83414886,0.0,1.0
2012-01-27,44.47,44.62,44.18,44.31,430200,20.586895666974,20.6563365113645,20.452643367819,20.5128254329574,929280.174605946,0.0,1.0
2012-01-30,44.36,44.43,43.82,43.88,334300,20.5359723810876,20.5683781084698,20.2859853412817,20.313761679038,722125.435543394,0.0,1.0
2012-01-31,44.5,45.0,44.07,45.0,467900,20.6007838358521,20.8322533171538,20.4017200819326,20.8322533171538,1010716.39632293,0.0,1.0
2012-02-01,45.05,45.42,44.91,45.05,378700,20.855400265284,21.0266876814472,20.7905888105195,20.855400265284,818034.407538986,0.0,1.0
2012-02-02,45.23,45.4004,45.01,45.25,258900,20.9387292785526,21.0176140777802,20.8368827067798,20.9479880578046,559252.992109436,0.0,1.0
2012-02-03,45.53,45.58,44.89,44.94,418600,21.0776109673336,21.1007579154638,20.7813300312674,20.8044769793976,904222.875616108,0.0,1.0
2012-02-06,45.28,45.3,44.62,44.65,410800,20.9618762266827,20.9711350059348,20.6563365113645,20.6702246802426,887374.002157425,0.0,1.0
2012-02-07,45.65,45.7503,44.95,45.12,475700,21.133163642846,21.1795964207951,20.8091063690236,20.8878059926662,1027565.26978161,0.0,1.0
2012-02-08,45.69,45.76,45.2904,45.46,522400,21.1516812013501,21.1840869287324,20.9666907918938,21.0452052399514,1128442.49933554,0.0,1.0
2012-02-09,45.85,46.01,45.53,45.88,545200,21.2257514353667,21.2998216693832,21.0776109673336,21.2396396042448,1177693.05252246,0.0,1.0
2012-02-10,45.13,45.34,44.91,44.98,610800,20.8924353822922,20.9896525644389,20.7905888105195,20.8229945379017,1319396.39853397,0.0,1.0
2012-02-13,45.78,45.89,45.49,45.76,343800,21.1933457079844,21.2442689938708,21.0590934088295,21.1840869287324,742646.499371282,0.0,1.0
2012-02-14,45.61,45.76,45.16,45.67,428100,21.1146460843419,21.1840869287324,20.9063235511703,21.1424224220981,924743.939443992,0.0,1.0
2012-02-15,44.92,45.46,44.801,45.45,862700,20.7952182001455,21.0452052399514,20.7401284635957,21.0405758503253,1863528.60677023,0.0,1.0
2012-02-16,45.59,45.74,44.42,44.58,589900,21.1053873050898,21.1748281494803,20.5637487188438,20.6378189528603,1274250.05811262,0.0,1.0
2012-02-17,45.75,46.12,45.49,46.09,522200,21.1794575391063,21.3507449552696,21.0590934088295,21.3368567863915,1128010.47693916,0.0,1.0
2012-02-21,46.2,46.3,45.81,45.99,590500,21.3877800722779,21.4340739685382,21.2072338768625,21.2905628901312,1275546.12530175,0.0,1.0
2012-02-22,46.32,46.42,46.04,46.22,338600,21.4433327477903,21.4896266440506,21.3137098382613,21.3970388515299,731413.91706549,0.0,1.0
2012-02-23,46.7,46.71,46.215,46.38,309900,21.6192495535796,21.6238789432056,21.3947241567169,21.4711090855465,669418.703185456,0.0,1.0
2012-02-24,47.11,47.33,46.99,47.0,384900,21.809054528247,21.9109011000197,21.7535018527346,21.7581312423606,831427.10182666,0.0,1.0
2012-02-27,46.64,46.85,46.41,46.57,771700,21.5914732158234,21.6886903979701,21.4849972544246,21.5590674884411,1666958.4164189,0.0,1.0
2012-02-28,46.79,46.88,46.35,46.53,396600,21.6609140602139,21.7025785668482,21.4572209166684,21.540549929937,856700.412014688,0.0,1.0
2012-02-29,46.2,47.08,46.11,46.93,651100,21.3877800722779,21.7951663593689,21.3461155656436,21.7257255149784,1406448.91140384,0.0,1.0
2012-03-01,47.09,47.1,46.53,46.63,1281500,21.7997957489949,21.804425138621,21.540549929937,21.5868438261974,2768183.50478271,0.0,1.0
2012-03-02,46.14,46.46,46.05,46.42,681000,21.3600037345217,21.5081442025548,21.3183392278874,21.4896266440506,1471036.25966213,0.0,1.0
2012-03-05,46.32,46.41,46.06,46.35,487400,21.4433327477903,21.4849972544246,21.3229686175134,21.4572209166684,1052838.57996964,0.0,1.0
2012-03-06,45.2,45.65,45.0,45.47,844300,20.9248411096745,21.133163642846,20.8322533171538,21.0498346295774,1823782.54630358,0.0,1.0
2012-03-07,45.23,45.39,44.86,45.09,518700,20.9387292785526,21.0127995125691,20.7674418623893,20.8739178237881,1120450.08500257,0.0,1.0
2012-03-08,46.94,47.06,46.11,46.24,911000,21.7303549046044,21.7859075801168,21.3461155656436,21.406297630782,1967862.01549516,0.0,1.0
2012-03-09,46.57,46.85,46.4,46.59,579200,21.5590674884411,21.6886903979701,21.4803678647986,21.5683262676932,1251136.85990648,0.0,1.0
2012-03-12,47.46,47.53,46.61,46.65,1058600,21.9710831651582,22.0034888925404,21.5775850469453,21.5961026054494,2286694.54402105,0.0,1.0
2012-03-13,48.19,48.2,47.32,47.41,614700,22.3090286078587,22.3136579974847,21.9062717103937,21.947936217028,1327820.83526331,0.0,1.0
2012-03-14,47.36,48.01,47.21,47.96,1511200,21.9247892688978,22.2256995945901,21.8553484245073,22.2025526464599,3264361.22702118,0.0,1.0
2012-03-15,47.99,48.14,47.44,47.97,576100,22.216440815338,22.2858816597285,21.9618243859061,22.2071820360859,1244440.51276264,0.0,1.0
2012-03-16,48.65,49.01,48.22,48.3,553400,22.5219805306563,22.6886385571935,22.3229167767368,22.3599518937451,1195405.9707739,0.0,1.0
2012-03-19,49.44,49.65,48.94,48.97,690900,22.887702311113,22.9849194932597,22.6562328298112,22.6701209986893,1492421.36828277,0.0,1.0
2012-03-20,48.75,48.83,48.35,48.65,435200,22.5682744269166,22.6053095439249,22.3830988418752,22.5219805306563,940080.734515361,0.0,1.0
2012-03-21,48.16,48.42,47.92,48.37,540100,22.2951404389806,22.4155045692575,22.1840350879558,22.3923576211273,1166676.48141486,0.0,1.0
2012-03-22,47.32,47.38,46.72,46.87,721100,21.9062717103937,21.9340480481499,21.6285083328317,21.6979491772222,1557656.75013563,0.0,1.0
2012-03-23,47.29,47.36,46.4,46.76,1155000,21.8923835415156,21.9247892688978,21.4803678647986,21.6470258913358,2494929.33907455,0.0,1.0
2012-03-26,48.54,48.58,48.03,48.12,617600,22.4710572447699,22.489574803274,22.2349583738421,22.2766228804764,1334085.16001077,0.0,1.0
2012-03-27,47.22,47.63,47.15,47.48,1301200,21.8599778141334,22.0497827888008,21.8275720867511,21.9803419444103,2810737.7108258,0.0,1.0
2012-03-28,46.99,47.73,46.7391,47.71,808800,21.7535018527346,22.0960766850611,21.6373504670174,22.086817905809,1747098.57094675,0.0,1.0
2012-03-29,46.56,46.58,46.04,46.24,584000,21.5544380988151,21.5636968780672,21.3137098382613,21.406297630782,1261505.39741951,0.0,1.0
2012-03-30,46.82,47.0,46.34,46.83,652700,21.674802229092,21.7581312423606,21.4525915270424,21.679431618718,1409905.09057485,0.0,1.0
2012-04-02,46.96,47.17,46.25,46.37,794700,21.7396136838565,21.8368308660032,21.4109270204081,21.4664796959205,1716640.9920022,0.0,1.0
2012-04-03,46.47,47.23,46.14,47.09,509800,21.5127735921808,21.8646072037594,21.3600037345217,21.7997957489949,1101225.08836381,0.0,1.0
2012-04-04,45.24,45.72,44.97,45.59,645100,20.9433586681786,21.1655693702282,20.8183651482757,21.1053873050898,1393488.23951255,0.0,1.0
2012-04-05,44.71,45.05,44.58,44.61,396800,20.6980010179988,20.855400265284,20.6378189528603,20.6517071217384,857132.434411064,0.0,1.0
2012-04-09,44.53,44.77,44.12,44.25,364400,20.6146720047302,20.725777355755,20.4248670300628,20.4850490952012,787144.806198064,0.0,1.0
2012-04-10,43.05,44.12,42.8675,43.97,1506800,19.9295223400771,20.4248670300628,19.845035979402,20.3554261856723,3254856.73430089,0.0,1.0
2012-04-11,43.0,43.7202,42.96,43.52,723100,19.9063753919469,20.2397840328139,19.8878578334428,20.1471036525007,1561976.9740994,0.0,1.0
2012-04-12,43.6,43.67,42.87,42.88,666000,20.184138769509,20.2165444968912,19.8461933268085,19.8508227164345,1438634.57993389,0.0,1.0
2012-04-13,42.28,43.06,42.17,43.04,984200,19.5730593388725,19.9341517297032,19.5221360529861,19.9248929504511,2125982.21256898,0.0,1.0
2012-04-16,43.05,43.43,42.72,43.38,522000,19.9295223400771,20.1054391458664,19.776752482418,20.0822921977362,1127578.45454278,0.0,1.0
2012-04-17,44.07,44.27,43.67,44.09,500800,20.4017200819326,20.4943078744533,20.2165444968912,20.4109788611847,1081784.08052687,0.0,1.0
2012-04-18,43.55,43.93,43.45,43.52,301800,20.1609918213788,20.3369086271681,20.1146979251185,20.1471036525007,651921.796132207,0.0,1.0
2012-04-19,42.61,43.24,42.45,42.92,668900,19.7258291965316,20.0174807429718,19.6517589625151,19.8693402749387,1444898.90468135,0.0,1.0
2012-04-20,43.53,43.96,43.27,43.29,456700,20.1517330421268,20.3507967960462,20.0313689118499,20.0406276911019,986523.142125838,0.0,1.0
2012-04-23,42.4,42.47,41.93,42.38,500800,19.6286120143849,19.6610177417671,19.4110307019613,19.6193532351328,1081784.08052687,0.0,1.0
2012-04-24,42.89,43.23,42.55,42.61,426200,19.8554521060606,20.0128513533457,19.6980528587754,19.7258291965316,920639.726678416,0.0,1.0
2012-04-25,43.6,44.11,43.294,43.96,350200,20.184138769509,20.4202376404367,20.0424794469523,20.3507967960462,756471.21605533,0.0,1.0
2012-04-26,44.05,44.1,43.15,43.3,337200,20.3924613026805,20.4156082508107,19.9758162363375,20.045257080728,728389.760290856,0.0,1.0
2012-04-27,44.82,45.12,44.65,45.0,562000,20.7489243038852,20.8878059926662,20.6702246802426,20.8322533171538,1213982.93381809,0.0,1.0
2012-04-30,44.56,44.73,44.24,44.54,333000,20.6285601736083,20.7072597972509,20.4804197055752,20.6193013943562,719317.289966946,0.0,1.0
2012-05-01,44.76,44.875,44.4,44.62,604900,20.721147966129,20.7743859468284,20.5544899395917,20.6563365113645,1306651.73784086,0.0,1.0
2012-05-02,44.1,44.1,43.6,43.83,794900,20.4156082508107,20.4156082508107,20.184138769509,20.2906147309078,1717073.01439858,0.0,1.0
2012-05-03,43.78,44.33,43.68,44.17,429000,20.2674677827776,20.5220842122095,20.2211738865173,20.4480139781929,926688.040227689,0.0,1.0
2012-05-04,42.7,43.45,42.6,43.31,409500,19.7674937031659,20.1146979251185,19.7211998069056,20.049886470354,884565.856580976,0.0,1.0
2012-05-07,43.57,43.61,42.88,42.91,489000,20.1702506006309,20.188768159135,19.8508227164345,19.8647108853126,1056294.75914065,0.0,1.0
2012-05-08,43.37,43.56,42.73,43.5,625600,20.0776628081102,20.1656212110049,19.781381872044,20.1378448732487,1351366.05586583,0.0,1.0
2012-05-09,42.73,43.05,42.15,42.28,608600,19.781381872044,19.9295223400771,19.512877273734,19.5730593388725,1314644.15217383,0.0,1.0
2012-05-10,42.78,43.3,42.62,43.22,596400,19.8045288201742,20.045257080728,19.7304585861576,20.0082219637197,1288290.78599486,0.0,1.0
2012-05-11,43.22,43.78,42.99,43.05,769200,20.0082219637197,20.2674677827776,19.9017460023209,19.9295223400771,1661558.13646419,0.0,1.0
2012-05-14,42.15,42.42,41.74,41.82,676000,19.512877273734,19.637870793637,19.3230722990666,19.3601074160749,1460235.69975272,0.0,1.0
2012-05-15,41.04,41.74,40.97,41.46,642100,18.9990150252442,19.3230722990666,18.966609297862,19.1934493895377,1387007.9035669,0.0,1.0
2012-05-16,40.7,41.51,40.7,41.23,619400,18.8416157779591,19.2165963376679,18.8416157779591,19.0869734281389,1337973.36157816,0.0,1.0
2012-05-17,40.29,40.8,40.21,40.61,498800,18.6518108032917,18.8879096742194,18.6147756862834,18.7999512713248,1077463.8565631,0.0,1.0
2012-05-18,40.27,40.72,40.13,40.64,718500,18.6425520240396,18.8508745572112,18.5777405692751,18.8138394402029,1552040.45898274,0.0,1.0
2012-05-21,39.66,39.7,38.92,39.08,762000,18.8376099671157,18.8566090694527,18.4861265738815,18.5621229832295,1604286.32150022,1.031347,1.0
2012-05-22,40.14,40.73,39.93,40.42,833100,19.0655991951594,19.3458359546299,18.9658539078903,19.1985929115183,1753977.60425438,0.0,1.0
2012-05-23,39.19,39.32,38.37,39.24,867000,18.6143705146562,18.6761175972513,18.2248889167481,18.6381193925774,1825349.3972975,0.0,1.0
2012-05-24,39.26,39.65,38.99,39.42,525700,18.6476189437459,18.8328601915314,18.5193750029713,18.7236153530938,1106789.13282502,0.0,1.0
2012-05-25,39.36,39.55,38.99,39.0,299900,18.6951166995883,18.785362435689,18.5193750029713,18.5241247785555,631398.251729552,0.0,1.0
2012-05-29,39.21,39.53,38.91,39.3,422800,18.6238700658247,18.7758628845205,18.4813767982973,18.6666180460829,890147.318543693,0.0,1.0
2012-05-30,37.92,38.41,37.85,38.35,755300,18.0111490154571,18.2438880190851,17.9779005863673,18.2153893655796,1590180.39190173,0.0,1.0
2012-05-31,38.54,38.8,37.95,38.64,1360500,18.3056351016802,18.4291292668706,18.0253983422098,18.3531328575227,2864345.8535447,0.0,1.0
2012-06-01,38.11,38.43,37.67,38.16,1257600,18.1013947515577,18.2533875702535,17.8924046258509,18.1251436294789,2647704.03926337,0.0,1.0
2012-06-04,38.64,38.88,38.27,38.75,1136000,18.3531328575227,18.4671274715446,18.1773911609056,18.4053803889494,2391691.94386385,0.0,1.0
2012-06-05,38.84,38.96,38.48,38.6,650600,18.4481283692076,18.5051256762185,18.2771364481748,18.3341337551857,1369748.92489245,0.0,1.0
2012-06-06,40.23,40.24,39.22,39.31,691600,19.1083471754176,19.1130969510019,18.6286198414089,18.6713678216671,1456068.79258472,0.0,1.0
2012-06-07,40.19,41.05,40.1,41.0,583400,19.0893480730807,19.4978287733257,19.0466000928225,19.4740798954045,1228268.55638219,0.0,1.0
2012-06-08,40.04,40.04,39.45,39.63,435700,19.018101439317,19.018101439317,18.7378646798465,18.8233606403629,917306.496427359,0.0,1.0
2012-06-11,39.54,40.6,39.48,40.56,672900,18.7806126601047,19.2840888720347,18.7521140065993,19.2650897696977,1416698.51146654,0.0,1.0
2012-06-12,40.0,40.11,39.12,39.83,765200,18.99910233698,19.0513498684067,18.5811220855664,18.9183561520478,1611023.48190548,0.0,1.0
2012-06-13,39.86,40.32,39.76,39.97,590900,18.9326054788006,19.1510951556759,18.8851077229581,18.9848530102273,1244058.776082,0.0,1.0
2012-06-14,40.6,40.705,40.01,40.15,429900,19.2840888720347,19.3339615156693,19.0038521125643,19.0703489707437,905095.393192844,0.0,1.0
2012-06-15,41.24,41.3,40.94,41.12,400700,19.5880745094264,19.6165731629319,19.445581241899,19.5310772024154,843618.804494935,0.0,1.0
2012-06-18,40.42,40.61,40.1514,40.41,879600,19.1985929115183,19.288838647619,19.0710139393255,19.1938431359341,1851876.96639317,0.0,1.0
2012-06-19,41.66,41.81,41.13,41.18,2086500,19.7875650839647,19.8588117177284,19.5358269779997,19.5595758559209,4392839.12048585,0.0,1.0
2012-06-20,41.67,42.1,41.33,41.67,478400,19.7923148595489,19.9965552096715,19.6308224896846,19.7923148595489,1007205.48058492,0.0,1.0
2012-06-21,40.56,42.04,40.51,41.96,1152100,19.2650897696977,19.968056556166,19.2413408917765,19.930058351492,2425588.28215277,0.0,1.0
2012-06-22,40.72,40.88,40.43,40.86,427800,19.3410861790457,19.4170825883936,19.2033426871025,19.4075830372251,900674.131676896,0.0,1.0
2012-06-25,39.32,39.57,39.1,39.48,644800,18.6761175972513,18.7948619868575,18.571622534398,18.7521140065993,1357537.82165794,0.0,1.0
2012-06-26,39.12,39.41,38.83,39.33,870600,18.5811220855664,18.7188655775096,18.4433785936233,18.6808673728356,1832928.70275341,0.0,1.0
2012-06-27,39.8,39.99,39.5,39.52,677100,18.9041068252951,18.9943525613958,18.7616135577678,18.7711131089363,1425541.03449843,0.0,1.0
2012-06-28,40.14,40.16,39.49,39.61,546600,19.0655991951594,19.0750987463279,18.7568637821835,18.8138610891945,1150791.21172182,0.0,1.0
2012-06-29,42.52,42.55,41.94,42.14,721500,20.1960457842098,20.2102951109625,19.9205588003235,20.0155543120084,1519019.13512127,0.0,1.0
2012-07-02,43.1,43.1,42.54,42.66,434000,20.471532768096,20.471532768096,20.2055453353782,20.2625426423892,913727.379962069,0.0,1.0
2012-07-03,44.26,44.3,43.5199,43.6,475200,21.0225067358684,21.0415058382054,20.6709758448784,20.7090215473082,1000468.32017967,0.0,1.0
2012-07-05,42.67,42.8883,42.13,42.52,613300,20.2672924179734,20.3709800189775,20.0108045364242,20.1960457842098,1291218.89891875,0.0,1.0
2012-07-06,41.54,41.98,41.41,41.84,599100,19.7305677769537,19.9395579026605,19.6688206943586,19.8730610444811,1261322.74962046,0.0,1.0
2012-07-09,41.86,41.87,41.43,41.72,350100,19.8825605956496,19.8873103712338,19.678320245527,19.8160637374701,737087.455586914,0.0,1.0
2012-07-10,41.28,42.09,41.16,41.99,359200,19.6070736117634,19.9918054340872,19.5500763047524,19.9443076782448,756246.255489344,0.0,1.0
2012-07-11,41.55,41.81,41.39,41.44,284500,19.735317552538,19.8588117177284,19.6593211431901,19.6830700211113,598975.667279283,0.0,1.0
2012-07-12,41.22,41.34,40.82,41.19,263900,19.5785749582579,19.6355722652688,19.3885839348881,19.5643256315052,555605.197170485,0.0,1.0
2012-07-13,41.43,41.53,40.64,40.68,341300,19.678320245527,19.7258180013695,19.3030879743717,19.3220870767087,718560.264472478,0.0,1.0
2012-07-16,41.22,41.27,40.73,40.96,451000,19.5785749582579,19.6023238361791,19.3458359546299,19.4550807930675,949518.544614963,0.0,1.0
2012-07-17,40.95,41.2,40.2,41.15,803500,19.4503310174833,19.5690754070894,19.0940978486649,19.5453265291682,1691658.87050581,0.0,1.0
2012-07-18,41.37,41.45,40.74,40.74,246100,19.6498215920216,19.6878197966955,19.3505857302141,19.3505857302141,518129.74241628,0.0,1.0
2012-07-19,41.36,41.49,41.14,41.35,367300,19.6450718164373,19.7068188990325,19.5405767535839,19.6403220408531,773299.692765136,0.0,1.0
2012-07-20,39.86,39.92,39.47,39.65,714400,18.9326054788006,18.9611041323061,18.747364231015,18.8328601915314,1504071.06047213,0.0,1.0
2012-07-23,38.37,38.44,37.8,37.95,842800,18.2248889167481,18.2581373458378,17.9541517084461,18.0253983422098,1774399.62173279,0.0,1.0
2012-07-24,36.85,37.62,36.59,37.48,1082600,17.5029230279428,17.8686557479297,17.3794288627525,17.8021588897503,2279265.57960124,0.0,1.0
2012-07-25,37.16,37.36,36.81,37.09,531000,17.6501660710544,17.7451615827393,17.4839239256059,17.6169176419647,1117947.55474622,0.0,1.0
2012-07-26,39.5,39.69,38.93,39.14,1017400,18.7616135577678,18.8518592938684,18.4908763494658,18.5906216367349,2141995.93634426,0.0,1.0
2012-07-27,41.18,41.39,40.77,41.0,881500,19.5595758559209,19.6593211431901,19.3648350569669,19.4740798954045,1855877.15538379,0.0,1.0
2012-07-30,41.36,41.4,40.93,40.94,421200,19.6450718164373,19.6640709187743,19.4408314663148,19.445581241899,886778.738341071,0.0,1.0
2012-07-31,41.24,41.74,41.19,41.54,692900,19.5880745094264,19.8255632886386,19.5643256315052,19.7305677769537,1458805.76399935,0.0,1.0
2012-08-01,41.24,41.24,41.24,41.24,547300,19.5880745094264,19.5880745094264,19.5880745094264,19.5880745094264,1152264.96556046,0.0,1.0
2012-08-02,40.19,40.97,39.73,40.36,805600,19.0893480730807,19.4598305686518,18.8708583962054,19.1700942580128,1696080.13202176,0.0,1.0
2012-08-03,43.51,43.77,42.51,42.59,1821800,20.66627356705,20.7897677322404,20.1912960086255,20.2292942132995,3835549.63321406,0.0,1.0
2012-08-06,43.81,44.14,43.68,43.83,624800,20.8087668345774,20.9655094288574,20.7470197519822,20.8182663857458,1315430.56912512,0.0,1.0
2012-08-07,44.73,44.875,44.44,44.69,652300,21.2457461883279,21.3146179342994,21.1080026963848,21.2267470859909,1373328.04135774,0.0,1.0
2012-08-08,44.64,44.75,44.29,44.42,426400,21.2029982080697,21.2552457394964,21.0367560626211,21.0985031452163,897726.623999601,0.0,1.0
2012-08-09,44.0,44.26,43.82,43.89,454300,20.899012570678,21.0225067358684,20.8135166101616,20.8467650392513,956466.241282878,0.0,1.0
2012-08-10,44.11,44.11,43.46,43.58,472200,20.9512601021047,20.9512601021047,20.6425246891288,20.6995219961397,994152.232299746,0.0,1.0
2012-08-13,43.83,44.26,43.72,44.05,285900,20.8182663857458,21.0225067358684,20.7660188543191,20.9227614485992,601923.174956582,0.0,1.0
2012-08-14,44.04,44.162,43.88,44.11,167900,20.918011673015,20.9759589351428,20.8420152636671,20.9512601021047,353490.385012976,0.0,1.0
2012-08-15,43.97,44.11,43.82,43.88,215300,20.8847632439253,20.9512601021047,20.8135166101616,20.8420152636671,453284.573515746,0.0,1.0
2012-08-16,44.23,44.4,43.67,43.88,280700,21.0082574091156,21.0890035940478,20.7422699763979,20.8420152636671,590975.28929805,0.0,1.0
2012-08-17,44.24,44.24,43.9001,44.23,319500,21.0130071846999,21.0130071846999,20.8515623125914,21.0082574091156,672663.359211709,0.0,1.0
2012-08-20,44.09,44.14,43.59,43.99,275600,20.9417605509362,20.9655094288574,20.704271771724,20.8942627950938,580237.939902182,0.0,1.0
2012-08-21,44.6,44.89,44.43,44.7,424300,21.1839991057327,21.3217425976758,21.1032529208005,21.2314968615752,893305.362483656,0.0,1.0
2012-08-22,44.44,44.52,44.04,44.14,342800,21.1080026963848,21.1460009010588,20.918011673015,20.9655094288574,721718.308412437,0.0,1.0
2012-08-23,43.85,44.18,43.77,44.03,298300,20.8277659369143,20.9845085311944,20.7897677322404,20.9132618974307,628029.671526927,0.0,1.0
2012-08-24,43.46,43.81,43.21,43.3,665700,20.6425246891288,20.8087668345774,20.5237802995227,20.5665282797809,1401539.90055472,0.0,1.0
2012-08-27,43.56,43.87,43.54,43.72,197600,20.6900224449712,20.8372654880828,20.6805228938027,20.7660188543191,416019.655024206,0.0,1.0
2012-08-28,44.03,44.08,43.59,43.61,534100,20.9132618974307,20.937010775352,20.704271771724,20.7137713228925,1124474.17888881,0.0,1.0
2012-08-29,43.85,44.0,43.76,43.93,233800,20.8277659369143,20.899012570678,20.7850179566561,20.8657641415883,492233.7821086,0.0,1.0
2012-08-30,43.29,43.47,43.13,43.39,242800,20.5617785041966,20.647274464713,20.4857820948487,20.6092762600391,511182.045748366,0.0,1.0
2012-08-31,44.11,44.51,43.63,44.08,732300,20.9512601021047,21.1412511254745,20.7232708740609,20.937010775352,1541757.051489,0.0,1.0
2012-09-04,43.54,43.82,43.285,43.77,482300,20.6805228938027,20.8135166101616,20.5594036164045,20.7897677322404,1015416.39482882,0.0,1.0
2012-09-05,42.95,43.33,42.87,43.25,507800,20.4002861343323,20.5807776065336,20.3622879296583,20.5427794018596,1069103.14180815,0.0,1.0
2012-09-06,44.78,44.88,43.78,43.84,676900,21.2694950662491,21.3169928220916,20.7945175078246,20.8230161613301,1425119.9619731,0.0,1.0
2012-09-07,46.05,46.19,45.76,46.03,705500,21.8727165654482,21.9392134236277,21.7349730735051,21.8632170142797,1485333.33309503,0.0,1.0
2012-09-10,45.35,45.85,45.34,45.71,191000,21.5402322745511,21.7777210537633,21.5354824989668,21.7112241955839,402124.261688377,0.0,1.0
2012-09-11,46.08,46.31,45.55,45.57,487700,21.886965892201,21.9962107306386,21.635227786236,21.6447273374045,1026785.35301268,0.0,1.0
2012-09-12,46.11,46.27,45.88,46.26,800000,21.9012152189537,21.9772116283016,21.7919703805161,21.9724618527174,1684290.10131257,0.0,1.0
2012-09-13,47.58,47.62,46.06,46.24,881000,22.5994322298377,22.6184313321747,21.8774663410325,21.9629623015489,1854824.47407047,0.0,1.0
2012-09-14,48.97,49.13,48.58,48.66,1005000,23.2596510360478,23.3356474453957,23.0744097882622,23.1124079929362,2115889.43977392,0.0,1.0
2012-09-17,48.3,48.87,48.18,48.65,383800,22.9414160719034,23.2121532802053,22.8844187648924,23.1076582173519,808038.176104705,0.0,1.0
2012-09-18,47.83,47.91,47.58,47.79,547300,22.7181766194438,22.7561748241178,22.5994322298377,22.6991775171069,1152264.96556047,0.0,1.0
2012-09-19,48.06,48.18,47.81,48.0,286800,22.8274214578815,22.8844187648924,22.7086770682754,22.798922804376,603818.001320557,0.0,1.0
2012-09-20,47.2,47.48,46.97,47.09,796300,22.4189407576364,22.5519344739953,22.3096959191988,22.3666932262097,1676500.259594,0.0,1.0
2012-09-21,47.94,48.36,47.85,48.01,1110300,22.7704241508705,22.9699147254088,22.7276761706123,22.8036725799603,2337584.12435919,0.0,1.0
2012-09-24,46.57,46.66,46.34,46.51,518000,22.6485620085709,22.6923320446622,22.536705249671,22.6193819845101,1065112.21290213,1.113436,1.0
2012-09-25,45.81,46.4948,45.81,46.19,510500,22.2789483704667,22.611989711748,22.2789483704667,22.4637551895188,1049690.70402806,0.0,1.0
2012-09-26,45.06,45.32,44.9,45.21,480200,21.9141980697059,22.0406448406363,21.8363846722103,21.9871481298581,987387.808176838,0.0,1.0
2012-09-27,45.28,45.4,44.51,44.68,1447600,22.0211914912624,22.0795515393841,21.6467145158147,21.7293912506538,2976556.83281297,0.0,1.0
2012-09-28,43.84,44.5,43.71,44.47,682600,21.3208709138018,21.6418511784712,21.2576475283366,21.6272611664408,1403562.92765828,0.0,1.0
2012-10-01,44.41,44.99,44.3,44.71,560200,21.59808114238,21.8801547083016,21.5445844316017,21.7439812626843,1151883.90283353,0.0,1.0
2012-10-02,44.62,44.9,44.51,44.88,299600,21.700211226593,21.8363846722103,21.6467145158147,21.8266579975234,616037.874489337,0.0,1.0
2012-10-03,44.08,44.47,43.98,44.45,273500,21.4375910100452,21.6272611664408,21.3889576366105,21.6175344917539,562371.02360759,0.0,1.0
2012-10-04,44.55,44.59,44.14,44.23,472700,21.6661678651886,21.6856212145625,21.4667710341061,21.5105410701974,971966.299302772,0.0,1.0
2012-10-05,45.13,45.53,45.03,45.4,765600,21.9482414311103,22.1427749248493,21.8996080576755,22.0795515393841,1574227.62586461,0.0,1.0
2012-10-08,44.74,44.74,44.54,44.71,314200,21.7585712747147,21.7585712747147,21.6613045278451,21.7439812626843,646058.411764185,0.0,1.0
2012-10-09,44.46,45.11,44.33,45.1,660300,21.6223978290973,21.9385147564233,21.5591744436321,21.9336514190798,1357709.64127273,0.0,1.0
2012-10-10,45.05,45.44,44.7898,44.97,638000,21.9093347323625,22.099004888758,21.7827906946852,21.8704280336146,1311856.35488717,0.0,1.0
2012-10-11,44.89,45.27,44.8,45.22,597500,21.8315213348668,22.0163281539189,21.7877512987755,21.9920114672016,1228580.20696722,0.0,1.0
2012-10-12,44.8,45.28,44.67,45.13,295800,21.7877512987755,22.0211914912624,21.7245279133103,21.9482414311103,608224.309993146,0.0,1.0
2012-10-15,45.45,45.45,44.99,45.3,406500,22.1038682261015,22.1038682261015,21.8801547083016,22.0309181659494,835845.780974353,0.0,1.0
2012-10-16,46.68,46.75,46.17,46.29,1157200,22.7020587193492,22.7361020807535,22.4540285148318,22.5123885629536,2379436.00920915,0.0,1.0
2012-10-17,47.42,47.49,47.14,47.27,446300,23.0619456827664,23.0959890441708,22.9257722371491,22.9889956226143,917682.588066061,0.0,1.0
2012-10-18,46.81,47.0677,46.63,46.66,431200,22.7652821048144,22.8906103081558,22.6777420326318,22.6923320446622,886633.950199606,0.0,1.0
2012-10-19,45.93,46.38,45.75,46.33,769500,22.3373084185884,22.5561585990449,22.2497683464058,22.5318419123275,1582246.81047913,0.0,1.0
2012-10-22,46.13,46.17,45.75,46.16,436900,22.4345751654579,22.4540285148318,22.2497683464058,22.4491651774884,898354.2969439,0.0,1.0
2012-10-23,44.8,44.99,44.52,44.82,473900,21.7877512987755,21.8801547083016,21.6515778531582,21.7974779734625,974433.740722623,0.0,1.0
2012-10-24,45.08,45.54,44.965,45.46,606200,21.9239247443929,22.1476382621928,21.8679963649429,22.108731563445,1246469.15726114,0.0,1.0
2012-10-25,45.13,45.59,44.9,45.54,342700,21.9482414311103,22.1719549489102,21.8363846722103,22.1476382621928,704660.145485634,0.0,1.0
2012-10-26,45.23,45.46,45.0601,45.24,319100,21.996874804545,22.108731563445,21.9142467030794,22.0017381418885,656133.79756191,0.0,1.0
2012-10-31,45.89,46.5,45.76,46.41,430200,22.3178550692145,22.6145186471666,22.2546316837493,22.5707486110753,884577.749016399,0.0,1.0
2012-11-01,46.14,46.24,45.81,45.91,1026800,22.4394385028014,22.4880718762362,22.2789483704667,22.3275817439015,2111307.37491873,0.0,1.0
2012-11-02,45.64,46.12,45.53,46.1,998700,22.1962716356276,22.4297118281145,22.1427749248493,22.4199851534275,2053528.12167057,0.0,1.0
2012-11-05,45.05,45.1394,44.78,45.0,735500,21.9093347323625,21.9528129682131,21.7780246240886,21.8850180456451,1512335.97025002,0.0,1.0
2012-11-06,45.81,45.87,45.27,45.32,334200,22.2789483704667,22.3081283945275,22.0163281539189,22.0406448406363,687182.43542836,0.0,1.0
2012-11-07,44.82,45.0,44.46,44.93,697000,21.7974779734625,21.8850180456451,21.6223978290973,21.8509746842407,1433172.22469649,0.0,1.0
2012-11-08,44.05,44.84,44.05,44.49,491500,21.4230009980148,21.8072046481495,21.4230009980148,21.6369878411278,1010622.88154709,0.0,1.0
2012-11-09,44.16,44.52,44.06,44.1,399700,21.476497708793,21.6515778531582,21.4278643353583,21.4473176847322,821863.612928534,0.0,1.0
2012-11-12,44.4,44.55,44.16,44.53,294600,21.5932178050365,21.6661678651886,21.476497708793,21.6564411905017,605756.868573294,0.0,1.0
2012-11-13,44.14,44.65,43.8,43.91,519800,21.4667710341061,21.7148012386234,21.3014175644279,21.3549142752061,1068813.3750319,0.0,1.0
2012-11-14,44.06,44.72,43.95,44.63,568900,21.4278643353583,21.7488446000277,21.37436762458,21.7050745639364,1169772.85312745,0.0,1.0
2012-11-15,44.35,44.82,44.25,44.56,652100,21.5689011183191,21.7974779734625,21.5202677448843,21.6710312025321,1340848.79157042,0.0,1.0
2012-11-16,43.89,44.11,43.46,44.08,614800,21.3451876005192,21.4521810220756,21.1360640947497,21.4375910100452,1264152.48743673,0.0,1.0
2012-11-19,45.24,45.26,44.46,44.49,428700,22.0017381418885,22.0114648165755,21.6223978290973,21.6369878411278,881493.447241587,0.0,1.0
2012-11-20,45.4,45.53,45.0,45.15,438000,22.0795515393841,22.1427749248493,21.8850180456451,21.9579681057972,900616.118245429,0.0,1.0
2012-11-21,45.71,45.73,45.52,45.68,207200,22.2303149970319,22.2400416717189,22.1379115875059,22.2157249850015,426044.885160851,0.0,1.0
2012-11-23,46.78,46.79,46.49,46.53,177800,22.7506920927839,22.7555554301274,22.6096553098231,22.629108659197,365592.570374514,0.0,1.0
2012-11-26,46.47,46.47,46.11,46.25,370600,22.5999286351361,22.5999286351361,22.424848490771,22.4929352135797,762028.15849716,0.0,1.0
2012-11-27,46.04,46.1766,45.8,46.03,354000,22.3908051293667,22.4572383174785,22.2740850331232,22.3859417920232,727895.218855892,0.0,1.0
2012-11-28,46.63,46.67,45.81,45.95,608800,22.6777420326318,22.6971953820057,22.2789483704667,22.3470350932754,1251815.28033748,0.0,1.0
2012-11-29,47.5,47.53,47.12,47.24,1827000,23.1008523815142,23.1154423935447,22.9160455624621,22.9744056105839,3756679.56172237,0.0,1.0
2012-11-30,47.43,47.81,47.18,47.56,317000,23.0668090201099,23.251615839162,22.945225586523,23.1300324055751,651815.77507717,0.0,1.0
2012-12-03,47.15,47.88,47.09,47.81,443100,22.9306355744926,23.2856592005664,22.9014555504317,23.251615839162,911102.74427979,0.0,1.0
2012-12-04,47.83,47.9,47.36,47.46,1221900,23.261342513849,23.2953858752533,23.0327656587056,23.0813990321403,2512472.22576276,0.0,1.0
2012-12-05,47.15,47.6855,46.69,47.49,2524200,22.9306355744926,23.1910672892357,22.7069220566926,23.0959890441708,5190263.02665549,0.0,1.0
2012-12-06,46.56,46.58,46.09,46.33,732600,22.6436986712274,22.6534253459144,22.415121816084,22.5318419123275,1506372.98681872,0.0,1.0
2012-12-07,46.22,46.22,45.63,45.92,501200,22.4783452015492,22.4783452015492,22.1914082982841,22.3324450812449,1030568.03302422,0.0,1.0
2012-12-10,46.38,46.42,45.74,45.76,913800,22.5561585990449,22.5756119484188,22.2449050090624,22.2546316837493,1878956.64121614,0.0,1.0
2012-12-11,46.82,46.85,46.45,46.49,720200,22.7701454421578,22.7847354541883,22.5902019604492,22.6096553098231,1480876.09214694,0.0,1.0
2012-12-12,47.34,47.62,47.114,47.26,881300,23.0230389840186,23.159212429636,22.913127560056,22.9841322852708,1812130.10276186,0.0,1.0
2012-12-13,47.2,47.4801,47.03,47.31,407800,22.9549522612099,23.0911743402007,22.8722755263708,23.0084489719882,838518.842512525,0.0,1.0
2012-12-14,47.83,47.92,47.47,47.54,462100,23.261342513849,23.3051125499403,23.0862623694838,23.1203057308882,950170.566760757,0.0,1.0
2012-12-17,48.25,48.31,47.77,47.78,502000,23.465602682275,23.4947827063359,23.2321624897881,23.2370258271316,1032212.99397079,0.0,1.0
2012-12-18,48.56,48.56,48.09,48.15,434900,23.6163661399228,23.6163661399228,23.3877892847794,23.4169693088402,894241.894577479,0.0,1.0
2012-12-19,49.06,49.31,48.93,49.24,996600,23.8595330070966,23.9811164406835,23.7963096216314,23.9470730792792,2049210.09918583,0.0,1.0
2012-12-20,49.2,49.31,48.82,49.16,625100,23.9276197299053,23.9811164406835,23.7428129108532,23.9081663805314,1285331.35962378,0.0,1.0
2012-12-21,49.09,49.1,48.64,48.73,445600,23.874123019127,23.8789863564705,23.6552728386706,23.6990428747619,916243.247237816,0.0,1.0
2012-12-24,48.89,49.17,48.77,48.81,163700,23.7768562722575,23.9130297178749,23.7184962241358,23.7379495735097,336600.133691271,0.0,1.0
2012-12-26,48.96,49.19,48.7,49.15,199900,23.8108996336618,23.9227563925618,23.6844528627315,23.9033030431879,411034.616523428,0.0,1.0
2012-12-27,49.22,49.45,48.87,49.45,412300,23.9373464045922,24.0492031634922,23.7671295975706,24.0492031634922,847771.747836964,0.0,1.0
2012-12-28,48.47,48.84,48.31,48.75,320200,23.5725961038315,23.7525395855401,23.4947827063359,23.7087695494488,658395.618863438,0.0,1.0
2012-12-31,49.14,49.3,48.47,48.81,539400,23.8984397058444,23.97625310334,23.5725961038315,23.7379495735097,1109114.91822279,0.0,1.0
2013-01-02,50.06,50.13,49.76,50.02,864600,24.3458667414443,24.3799101028486,24.19996662114,24.3264133920704,1777791.54300227,0.0,1.0
2013-01-03,49.41,49.79,49.35,49.48,690400,24.0297498141183,24.2145566331704,24.0005697900574,24.0637931755226,1419601.29688731,0.0,1.0
2013-01-04,50.0,50.05,49.39,49.41,403900,24.3166867173834,24.3410034041008,24.0200231394313,24.0297498141183,830499.65789801,0.0,1.0
2013-01-07,49.27,49.33,48.8,48.89,437800,23.9616630913096,23.9908431153705,23.7330862361662,23.7768562722575,900204.878008786,0.0,1.0
2013-01-08,49.45,49.47,49.1,49.42,464200,24.0492031634922,24.0589298381792,23.8789863564705,24.0346131514618,954488.589245496,0.0,1.0
2013-01-09,50.12,50.12,49.66,49.71,899100,24.3750467655051,24.3750467655051,24.1513332477052,24.1756499344226,1848730.48382298,0.0,1.0
2013-01-10,51.14,51.24,50.74,50.87,411300,24.8711071745398,24.9197405479745,24.6765736808007,24.7397970662659,845715.546653753,0.0,1.0
2013-01-11,51.58,51.74,51.33,51.74,460500,25.0850940176527,25.1629074151484,24.9635105840658,25.1629074151484,946880.644867625,0.0,1.0
2013-01-14,51.31,51.41,50.85,51.07,348700,24.9537839093789,25.0024172828136,24.7300703915789,24.8370638131354,716997.352584886,0.0,1.0
2013-01-15,51.54,51.58,51.05,51.12,326100,25.0656406682788,25.0850940176527,24.8273371384485,24.8613804998528,670527.20584437,0.0,1.0
2013-01-16,51.38,51.52,51.23,51.33,260800,24.9878272707832,25.0559139935919,24.914877210631,24.9635105840658,536257.268580839,0.0,1.0
2013-01-17,52.12,52.27,51.86,51.94,291000,25.3477142342005,25.4206642943526,25.2212674632701,25.2601741620179,598354.544313742,0.0,1.0
2013-01-18,51.64,51.67,51.14,51.47,602600,25.1142740417136,25.128864053744,24.8711071745398,25.0315973068745,1239066.83300159,0.0,1.0
2013-01-22,51.75,51.8,51.42,51.6,982400,25.1677707524918,25.1920874392092,25.0072806201571,25.0948206923397,2020012.04238427,0.0,1.0
2013-01-23,51.66,51.85,51.43,51.58,360100,25.1240007164005,25.2164041259266,25.0121439575006,25.0850940176527,740438.046073468,0.0,1.0
2013-01-24,51.56,51.81,51.43,51.54,450200,25.0753673429658,25.1969507765527,25.0121439575006,25.0656406682788,925701.772680573,0.0,1.0
2013-01-25,51.8,51.92,51.5,51.7,435700,25.1920874392092,25.2504474873309,25.0461873189049,25.1434540657745,895886.855524048,0.0,1.0
2013-01-28,51.83,52.07,51.64,52.0,249800,25.2066774512396,25.3233975474831,25.1142740417136,25.2893541860788,513639.055565544,0.0,1.0
2013-01-29,50.17,52.13,49.85,51.84,4061100,24.3993634522225,25.352577571544,24.2437366572313,25.2115407885831,8350438.62512902,0.0,1.0
2013-01-30,49.98,50.08,49.56,49.62,2326200,24.3069600426965,24.3555934161312,24.1026998742704,24.1318798983313,4783135.19238016,0.0,1.0
2013-01-31,49.93,50.6165,49.87,50.36,1065200,24.2826433559791,24.6165114646088,24.2534633319182,24.4917668617486,2190265.50035395,0.0,1.0
2013-02-01,50.66,50.75,49.98,50.14,702200,24.6376669820529,24.6814370181442,24.3069600426965,24.3847734401921,1443864.47084918,0.0,1.0
2013-02-04,48.3,49.65,48.2116,49.44,1020400,23.4899193689924,24.1464699103617,23.446927466876,24.0443398261487,2098147.68734619,0.0,1.0
2013-02-05,49.37,49.63,49.01,49.17,582400,24.0102964647444,24.1367432356748,23.8352163203792,23.9130297178749,1197531.56910077,0.0,1.0
2013-02-06,49.23,49.26,48.69,48.78,856200,23.9422097419357,23.9567997539661,23.679589525388,23.7233595614793,1760519.45306332,0.0,1.0
2013-02-07,46.75,49.21,46.17,49.15,4210600,22.7361020807535,23.9324830672488,22.4540285148318,23.9033030431879,8657840.70201871,0.0,1.0
2013-02-08,46.58,46.83,46.4,46.4,2953600,22.6534253459144,22.7750087795013,22.5658852737318,22.5658852737318,6073195.81472533,0.0,1.0
2013-02-11,46.42,46.62,46.2337,46.43,569000,22.5756119484188,22.6728786952883,22.4850079737098,22.5804752857622,1169978.47324577,0.0,1.0
2013-02-12,46.93,47.14,46.68,46.86,575500,22.8236421529361,22.9257722371491,22.7020587193492,22.7895987915317,1183343.78093663,0.0,1.0
2013-02-13,47.42,47.82,47.31,47.7,694300,23.0619456827664,23.2564791765055,23.0084489719882,23.1981191283838,1427620.48150183,0.0,1.0
2013-02-14,46.32,46.53,46.18,46.23,771100,22.526978574984,22.629108659197,22.4588918521753,22.4832085388927,1585536.73237226,0.0,1.0
2013-02-15,47.32,47.94,47.1,47.78,680400,23.0133123093317,23.3148392246272,22.9063188877752,23.2370258271316,1399039.28505522,0.0,1.0
2013-02-19,47.7,47.77,47.52,47.6,629000,23.1981191283838,23.2321624897881,23.1105790562012,23.149485754949,1293350.5442383,0.0,1.0
2013-02-20,46.64,47.6,46.62,47.56,519000,22.6826053699753,23.149485754949,22.6728786952883,23.1300324055751,1067168.41408533,0.0,1.0
2013-02-21,45.74,46.1,45.57,45.88,1235400,22.2449050090624,22.4199851534275,22.1622282742232,22.312991731871,2540230.94173607,0.0,1.0
2013-02-22,46.39,46.43,45.55,45.87,667700,22.5610219363883,22.5804752857622,22.1525015995363,22.3081283945275,1372925.53002848,0.0,1.0
2013-02-25,44.36,47.63,44.33,47.61,2057000,21.5737644556626,23.1640757669794,21.5591744436321,23.1543490922925,4229605.83386037,0.0,1.0
2013-02-26,44.69,45.35,44.34,45.18,1675600,21.7342545879973,22.0552348526668,21.5640377809756,21.9725581178277,3445370.70258456,0.0,1.0
2013-02-27,45.71,45.76,44.89,44.9,973600,22.2303149970319,22.2546316837493,21.8315213348668,21.8363846722103,2001917.47197203,0.0,1.0
2013-02-28,45.52,45.84,45.31,45.4,579800,22.1379115875059,22.2935383824971,22.0357815032929,22.0795515393841,1192185.44602442,0.0,1.0
2013-03-01,45.06,45.15,44.75,45.05,393300,21.9141980697059,21.9579681057972,21.7634346120582,21.9093347323625,808703.925355998,0.0,1.0
2013-03-04,45.19,45.19,44.67,44.79,571000,21.9774214551711,21.9774214551711,21.7245279133103,21.7828879614321,1174090.87561219,0.0,1.0
2013-03-05,46.27,46.34,45.78,45.8,459300,22.5026618882666,22.536705249671,22.2643583584363,22.2740850331232,944413.203447774,0.0,1.0
2013-03-06,46.66,46.97,46.1,46.53,615800,22.6923320446622,22.84309550231,22.4199851534275,22.629108659197,1266208.68861994,0.0,1.0
2013-03-07,47.3,47.44,47.13,47.24,245600,23.0035856346447,23.0716723574534,22.9209088998056,22.9744056105839,505003.010596066,0.0,1.0
2013-03-08,46.99,47.26,46.64,47.24,274500,22.8528221769969,22.9841322852708,22.6826053699753,22.9744056105839,564427.2247908,0.0,1.0
2013-03-11,47.12,47.15,46.73,46.88,111100,22.9160455624621,22.9306355744926,22.7263754060665,22.7993254662187,228443.951454491,0.0,1.0
2013-03-12,47.4,47.57,47.03,47.46,257000,23.0522190080795,23.1348957429186,22.8722755263708,23.0813990321403,528443.704084645,0.0,1.0
2013-03-13,46.75,46.86,46.39,46.83,306200,22.7361020807535,22.7895987915317,22.5610219363883,22.7750087795013,629608.802298516,0.0,1.0
2013-03-14,47.93,48.11,47.24,47.38,422300,23.3099758872837,23.3975159594663,22.9744056105839,23.0424923333925,868333.759669052,0.0,1.0
2013-03-15,47.61,48.11,47.57,48.06,221200,23.1543490922925,23.3975159594663,23.1348957429186,23.3731992727489,454831.701725773,0.0,1.0
2013-03-18,46.93,47.07,46.37,46.37,293800,22.8236421529361,22.8917288757448,22.5512952617014,22.5512952617014,604111.907626727,0.0,1.0
2013-03-19,46.41,46.92,45.84,46.75,686200,22.5707486110753,22.8187788155926,22.2935383824971,22.7361020807535,1410965.25191784,0.0,1.0
2013-03-20,47.12,47.31,46.97,47.21,213500,22.9160455624621,23.0084489719882,22.84309550231,22.9598155985534,438998.952615066,0.0,1.0
2013-03-21,46.61,47.16,46.45,46.7,148400,22.6680153579448,22.935498911836,22.5902019604492,22.7117853940361,305140.255588177,0.0,1.0
2013-03-22,47.2,47.77,47.07,47.19,396200,22.9549522612099,23.2321624897881,22.8917288757448,22.9500889238665,814666.908787304,0.0,1.0
2013-03-25,46.44,47.39,46.1,47.39,277000,22.5853386231057,23.047355670736,22.4199851534275,23.047355670736,569567.727748821,0.0,1.0
2013-03-26,46.18,46.27,45.73,46.23,544900,22.4588918521753,22.5026618882666,22.2400416717189,22.4832085388927,1120424.02473044,0.0,1.0
2013-03-27,45.18,45.38,44.76,44.96,593800,21.9725581178277,22.0698248646972,21.7682979494016,21.8655646962712,1220972.26258935,0.0,1.0
2013-03-28,44.89,45.59,44.88,45.5,216300,21.8315213348668,22.1719549489102,21.8266579975234,22.1281849128189,444756.315928051,0.0,1.0
2013-04-01,45.11,45.42,45.03,45.19,229800,21.9385147564233,22.0892782140711,21.8996080576755,21.9774214551711,472515.031901369,0.0,1.0
2013-04-02,45.81,46.2,45.66,45.74,291000,22.2789483704667,22.4686185268623,22.2059983103145,22.2449050090624,598354.544313743,0.0,1.0
2013-04-03,45.24,45.75,45.05,45.67,215000,22.0017381418885,22.2497683464058,21.9093347323625,22.210861647658,442083.254389879,0.0,1.0
2013-04-04,45.54,45.6,45.02,45.22,185800,22.1476382621928,22.1768182862537,21.894744720332,21.9920114672016,382042.179840184,0.0,1.0
2013-04-05,45.69,45.77,45.11,45.35,310200,22.220588322345,22.2594950210928,21.9385147564233,22.0552348526668,637833.60703135,0.0,1.0
2013-04-08,46.03,46.15,45.645,46.15,450800,22.3859417920232,22.4443018401449,22.1987033042993,22.4443018401449,926935.493390498,0.0,1.0
2013-04-09,46.75,46.97,46.16,46.38,577700,22.7361020807535,22.84309550231,22.4491651774884,22.5561585990449,1187867.42353969,0.0,1.0
2013-04-10,47.14,47.36,46.8,46.8,156800,22.9257722371491,23.0327656587056,22.7604187674709,22.7604187674709,322412.34552713,0.0,1.0
2013-04-11,47.43,47.62,47.201,47.32,133700,23.0668090201099,23.159212429636,22.9554385949443,23.0133123093317,274914.098195008,0.0,1.0
2013-04-12,46.98,46.98,46.7,46.78,289300,22.8479588396535,22.8479588396535,22.7117853940361,22.7506920927839,594859.002302287,0.0,1.0
2013-04-15,45.75,46.56,45.75,46.51,292800,22.2497683464058,22.6436986712274,22.2497683464058,22.6193819845101,602055.706443519,0.0,1.0
2013-04-16,46.25,46.45,45.81,46.33,258700,22.4929352135797,22.5902019604492,22.2789483704667,22.5318419123275,531939.2460961,0.0,1.0
2013-04-17,45.14,45.55,44.8,45.55,309200,21.9531047684537,22.1525015995363,21.7877512987755,22.1525015995363,635777.405848144,0.0,1.0
2013-04-18,45.42,45.57,45.07,45.47,178200,22.0892782140711,22.1622282742232,21.9190614070494,22.1135949007885,366415.050847797,0.0,1.0
2013-04-19,45.61,46.06,45.42,45.83,280100,22.1816816235972,22.4005318040536,22.0892782140711,22.2886750451536,575941.951416766,0.0,1.0
2013-04-22,45.86,46.02,45.17,45.41,350800,22.3032650571841,22.3810784546797,21.9676947804842,22.0844148767276,721315.375069625,0.0,1.0
2013-04-23,46.1,46.18,45.74,45.75,600000,22.4199851534275,22.4588918521753,22.2449050090624,22.2497683464058,1233720.70992524,0.0,1.0
2013-04-24,46.57,47.38,45.98,46.75,431800,22.6485620085709,23.0424923333925,22.3616251053058,22.7361020807535,887867.670909534,0.0,1.0
2013-04-25,46.59,46.88,46.08,46.12,363400,22.6582886832579,22.7993254662187,22.4102584787406,22.4297118281145,747223.509978055,0.0,1.0
2013-04-26,46.84,46.84,46.43,46.56,84200,22.7798721168448,22.7798721168448,22.5804752857622,22.6436986712274,173132.139626176,0.0,1.0
2013-04-29,47.85,47.85,47.0,47.0,1147200,23.2710691885359,23.2710691885359,22.8576855143404,22.8576855143404,2358873.99737707,0.0,1.0
2013-04-30,47.81,48.04,47.58,47.72,355800,23.251615839162,23.363472598062,23.1397590802621,23.2078458030707,731596.38098567,0.0,1.0
2013-05-01,47.59,48.19,47.5,48.19,112500,23.1446224176055,23.4364226582141,23.1008523815142,23.4364226582141,231322.633110984,0.0,1.0
2013-05-02,47.51,47.63,46.74,46.83,167200,23.1057157188577,23.1640757669794,22.73123874341,22.7750087795013,343796.837832501,0.0,1.0
2013-05-03,48.35,48.35,47.7,47.74,216300,23.5142360557098,23.5142360557098,23.1981191283838,23.2175724777577,444756.31592805,0.0,1.0
2013-05-06,48.44,48.44,47.85,48.12,230100,23.5580060918011,23.5580060918011,23.2710691885359,23.4023792968098,473131.89225633,0.0,1.0
2013-05-07,48.6,48.68,48.28,48.68,289300,23.6358194892967,23.6747261880445,23.4801926943054,23.6747261880445,594859.002302288,0.0,1.0
2013-05-08,48.84,48.9,48.54,48.71,164400,23.7525395855401,23.781719609601,23.6066394652358,23.6893162000749,338039.474519517,0.0,1.0
2013-05-09,48.26,48.56,47.98,48.54,159100,23.4704660196185,23.6163661399228,23.3342925740011,23.6066394652358,327141.60824851,0.0,1.0
2013-05-10,48.51,48.51,47.798,48.11,108800,23.5920494532054,23.5920494532054,23.2457798343499,23.3975159594663,223714.688733111,0.0,1.0
2013-05-13,48.18,48.1995,48.0,48.17,160300,23.4315593208707,23.4410428286904,23.3440192486881,23.4266959835272,329609.04966836,0.0,1.0
2013-05-14,48.8,49.32,48.34,48.34,328600,23.7330862361662,23.985979778027,23.5093727183663,23.5093727183663,675667.708802392,0.0,1.0
2013-05-15,48.75,48.93,48.22,48.26,235400,23.7087695494488,23.7963096216314,23.4510126702446,23.4704660196185,484029.758527338,0.0,1.0
2013-05-16,48.58,48.75,48.42,48.68,262200,23.6260928146097,23.7087695494488,23.5482794171141,23.6747261880445,539135.950237332,0.0,1.0
2013-05-17,48.96,49.0352,48.5901,48.71,220800,23.8108996336618,23.8474719304848,23.6310047853266,23.6893162000749,454009.22125249,0.0,1.0
2013-05-20,47.79,47.8,47.25,47.27,61200,23.7872565191665,23.7922339739728,23.5184739596279,23.5284288692405,122954.406181452,1.121385,1.0
2013-05-21,47.31,47.62,46.97,47.32,1100200,23.5483386884655,23.7026397874599,23.3791052250524,23.5533161432718,2210366.6287718,0.0,1.0
2013-05-22,46.89,48.1,46.88,47.4,336900,23.3392855866022,23.9415576181609,23.3343081317959,23.593135781722,676851.951675347,0.0,1.0
2013-05-23,46.82,46.91,46.45,46.51,298300,23.3044434029583,23.3492404962147,23.1202775751263,23.1501423039639,599302.277188353,0.0,1.0
2013-05-24,46.25,46.26,45.9,46.12,263800,23.0207284790009,23.0257059338071,22.8465175607814,22.9560215665194,529989.744291946,0.0,1.0
2013-05-28,47.05,47.65,47.05,47.55,277300,23.4189248635025,23.7175721518787,23.4189248635025,23.667797603816,557112.039773149,0.0,1.0
2013-05-29,46.8,47.22,46.61,47.14,445400,23.2944884933458,23.5035415952091,23.1999168520266,23.463721956759,894834.844987234,0.0,1.0
2013-05-30,46.72,46.83,46.51,46.61,357600,23.2546688548956,23.3094208577646,23.1501423039639,23.1999168520266,718439.471413192,0.0,1.0
2013-05-31,45.31,46.45,45.24,46.35,579100,22.5528477272115,23.1202775751263,22.5180055435676,23.0705030270636,1163446.02319737,0.0,1.0
2013-06-03,46.27,46.45,45.57,45.82,373500,23.0306833886134,23.1202775751263,22.6822615521745,22.8066979223312,750383.508313276,0.0,1.0
2013-06-04,45.98,46.28,45.79,46.08,329200,22.8863371992316,23.0356608434197,22.7917655579124,22.9361117472943,661382.197956439,0.0,1.0
2013-06-05,44.94,45.81,44.94,45.65,641000,22.3686818993794,22.801720467525,22.3686818993794,22.7220811906247,1287806.770626,0.0,1.0
2013-06-06,45.25,45.25,44.77,45.16,219300,22.5229829983738,22.5229829983738,22.2840651676729,22.4781859051174,440586.622150205,0.0,1.0
2013-06-07,45.56,45.86,45.01,45.23,114000,22.6772840973682,22.8266077415563,22.4035240830233,22.5130280887613,229032.717396823,0.0,1.0
2013-06-10,45.57,45.72,45.07,45.37,143100,22.6822615521745,22.7569233742685,22.433388811861,22.5827124560491,287496.332100749,0.0,1.0
2013-06-11,45.07,45.2356,44.69,44.79,611200,22.433388811861,22.5158154634528,22.2442455292227,22.2940200772854,1227936.81467489,0.0,1.0
2013-06-12,44.37,45.26,44.35,45.26,228900,22.084966975422,22.5279604531801,22.0750120658095,22.5279604531801,459873.587825727,0.0,1.0
2013-06-13,44.5,44.58,44.05,44.05,287700,22.1496738879035,22.1894935263537,21.9256884216214,21.9256884216214,578006.252588299,0.0,1.0
2013-06-14,43.23,45.09,42.95,44.7,1135100,21.5175371275072,22.4433437214735,21.3781683929316,22.249222984029,2280482.78523801,0.0,1.0
2013-06-17,43.93,44.04,43.72,43.99,478500,21.8659589639461,21.9207109668151,21.7614324130145,21.8958236927838,961334.695389297,0.0,1.0
2013-06-18,43.7,43.8,43.4901,43.54,207000,21.7514775034019,21.8012520514646,21.6470007270183,21.6718382265016,415875.197378442,0.0,1.0
2013-06-19,42.5,43.39,42.33,43.37,1034300,21.1541829266495,21.5971764044075,21.0695661949429,21.587221494795,2077969.64564503,0.0,1.0
2013-06-20,40.91,41.98,40.8,41.91,531200,20.3627676124525,20.8953552767234,20.3080156095835,20.8605130930795,1067212.10071221,0.0,1.0
2013-06-21,40.78,40.97,40.42,40.9,405600,20.2980606999709,20.3926323412901,20.1188723269452,20.3577901576462,814874.299790803,0.0,1.0
2013-06-24,40.65,40.989,40.27,40.46,581700,20.2333537874894,20.402089505422,20.0442105048511,20.1387821461703,1168669.57640116,0.0,1.0
2013-06-25,40.39,40.39,39.65,40.31,382400,20.1039399625264,20.1039399625264,19.7356083068624,20.0641203240762,768264.132741623,0.0,1.0
2013-06-26,40.91,40.98,40.57,40.86,211000,20.3627676124525,20.3976097960963,20.1935341490393,20.3378803384211,423911.433076575,0.0,1.0
2013-06-27,41.25,41.47,41.17,41.3,199500,20.5320010758657,20.6415050816036,20.4921814374155,20.556888349897,400807.255444439,0.0,1.0
2013-06-28,41.04,41.39,40.95,41.21,160700,20.427474524934,20.6016854431534,20.3826774316775,20.5120912566406,322855.769172538,0.0,1.0
2013-07-01,41.72,41.87,41.43,41.67,734000,20.7659414517604,20.8406032738544,20.6215952623785,20.741054177729,1474649.25060761,0.0,1.0
2013-07-02,40.76,41.3684,40.58,40.82,636600,20.2881057903584,20.5909341407719,20.1985116038455,20.317970519196,1278966.91135805,0.0,1.0
2013-07-03,41.06,41.11,40.53,40.54,109900,20.4374294345465,20.4623167085779,20.1736243298142,20.1786017846204,220795.575806235,0.0,1.0
2013-07-05,40.69,40.9,40.44,40.89,366700,20.2532636067145,20.3577901576462,20.1288272365577,20.3528127028399,736721.907626447,0.0,1.0
2013-07-08,40.82,40.88,40.55,40.55,258600,20.317970519196,20.3478352480336,20.1835792394267,20.1835792394267,519542.637884372,0.0,1.0
2013-07-09,40.66,41.19,40.24,40.62,430700,20.2383312422957,20.502136347028,20.0292781404323,20.2184214230706,865301.678796593,0.0,1.0
2013-07-10,40.78,40.88,40.25,40.34,236400,20.2980606999709,20.3478352480336,20.0342555952386,20.079052688495,474941.529759728,0.0,1.0
2013-07-11,41.82,41.94,41.47,41.78,426900,20.8157159998231,20.8754454574983,20.6415050816036,20.795806180598,857667.254883364,0.0,1.0
2013-07-12,42.08,42.08,41.73,41.95,185500,20.9451298247861,20.9451298247861,20.7709189065666,20.8804229123046,372680.43050097,0.0,1.0
2013-07-15,42.39,42.58,42.18,42.22,244700,21.0994309237805,21.1940025650996,20.9949043728488,21.0148141920739,491616.718833355,0.0,1.0
2013-07-16,42.49,42.65,42.3,42.34,564100,21.1492054718432,21.2288447487435,21.054633830524,21.0745436497491,1133310.13932937,0.0,1.0
2013-07-17,43.24,43.31,42.685,42.94,1010800,21.5225145823135,21.5573567659574,21.2462658405655,21.3731909381254,2030756.76091849,0.0,1.0
2013-07-18,43.63,43.65,43.12,43.23,326500,21.716635319758,21.7265902293706,21.4627851246382,21.5175371275072,655957.738860199,0.0,1.0
2013-07-19,43.74,43.85,43.26,43.35,196800,21.771387322627,21.826139325496,21.532469491926,21.5772665851824,395382.796348199,0.0,1.0
2013-07-22,44.08,44.22,43.91,44.08,368200,21.9406207860402,22.010305153328,21.8560040543336,21.9406207860402,739735.496013247,0.0,1.0
2013-07-23,44.37,44.37,43.97,44.14,411400,22.084966975422,22.084966975422,21.8858687831712,21.9704855148778,826526.841553097,0.0,1.0
2013-07-24,44.5,44.91,44.42,44.49,285400,22.1496738879035,22.3537495349606,22.1098542494534,22.1446964330973,573385.417061872,0.0,1.0
2013-07-25,45.0,45.0,44.5157,44.54,108200,22.3985466282171,22.3985466282171,22.1574884919494,22.1695837071286,217380.175634528,0.0,1.0
2013-07-26,44.75,44.75,44.17,44.29,134000,22.2741102580603,22.2741102580603,21.9854178792966,22.0451473369719,269213.895887494,0.0,1.0
2013-07-29,43.7,43.77,43.5,43.71,284300,21.7514775034019,21.7863196870458,21.6519284072765,21.7564549582082,571175.452244884,0.0,1.0
2013-07-30,43.73,44.254,43.73,44.13,276900,21.7664098678207,22.0272284996693,21.7664098678207,21.9655080600715,556308.416203336,0.0,1.0
2013-07-31,44.15,44.4,43.65,43.65,248200,21.9754629696841,22.0998993398408,21.7265902293706,21.7265902293706,498648.425069223,0.0,1.0
2013-08-01,45.28,45.45,45.01,45.16,354100,22.5379153627926,22.6225320944992,22.4035240830233,22.4781859051174,711407.765177326,0.0,1.0
2013-08-02,45.75,45.99,45.56,45.59,215400,22.7718557386874,22.8913146540378,22.6772840973682,22.692216461787,432751.292344522,0.0,1.0
2013-08-05,45.39,45.63,45.17,45.29,158500,22.5926673656616,22.7121262810121,22.4831633599237,22.5428928175989,318435.839538565,0.0,1.0
2013-08-06,45.18,45.46,45.021,45.44,110100,22.4881408147299,22.6275095493055,22.4089992833102,22.617554639693,221197.387591142,0.0,1.0
2013-08-07,45.48,45.52,45.23,45.32,152100,22.6374644589181,22.6573742781431,22.5130280887613,22.5578251820177,305577.86242155,0.0,1.0
2013-08-08,46.04,46.04,45.531,45.73,191300,22.9162019280692,22.9162019280692,22.66284947843,22.7619008290748,384332.972263265,0.0,1.0
2013-08-09,45.76,45.76,45.35,45.58,178900,22.7768331934936,22.7768331934936,22.5727575464365,22.6872390069808,359420.64159905,0.0,1.0
2013-08-12,45.62,45.62,45.255,45.3,93400,22.7071488262058,22.7071488262058,22.525471725777,22.5478702724052,187646.103551432,0.0,1.0
2013-08-13,45.63,45.87,45.313,45.49,148000,22.7121262810121,22.8315851963626,22.5543409636533,22.6424419137243,297340.720830963,0.0,1.0
2013-08-14,45.92,45.95,45.74,45.82,107800,22.856472470394,22.8714048348128,22.7668782838811,22.8066979223312,216576.552064715,0.0,1.0
2013-08-15,46.0,46.0,45.18,45.49,331600,22.8962921088441,22.8962921088441,22.4881408147299,22.6424419137243,666203.93937532,0.0,1.0
2013-08-16,46.45,46.46,46.055,46.17,246400,23.1202775751263,23.1252550299326,22.9236681102786,22.9809088405507,495032.119005063,0.0,1.0
2013-08-19,45.17,45.55,45.07,45.5,208900,22.4831633599237,22.6723066425619,22.433388811861,22.6474193685306,419692.409335055,0.0,1.0
2013-08-20,45.27,45.35,45.08,45.2,94100,22.5329379079864,22.5727575464365,22.4383662666672,22.4980957243425,189052.444798605,0.0,1.0
2013-08-21,44.6,45.03,44.42,44.63,316200,22.1994484359663,22.4134789926359,22.1098542494534,22.2143808003851,635264.431937502,0.0,1.0
2013-08-22,45.76,45.76,45.34,45.35,144800,22.7768331934936,22.7768331934936,22.5677800916303,22.5727575464365,290911.732272456,0.0,1.0
2013-08-23,46.65,46.69,45.87,45.89,215200,23.2198266712517,23.2397364904768,22.8315851963626,22.8415401059751,432349.480559616,0.0,1.0
2013-08-26,46.11,46.414,45.83,46.14,171500,22.9510441117131,23.1023587378237,22.8116753771375,22.9659764761319,344553.605557501,0.0,1.0
2013-08-27,45.75,46.47,45.75,45.96,229100,22.7718557386874,23.1302324847388,22.7718557386874,22.876382289619,460275.399610632,0.0,1.0
2013-08-28,46.9,47.28,46.82,46.96,281400,23.3442630414085,23.5334063240467,23.3044434029583,23.3741277702461,565349.181363735,0.0,1.0
2013-08-29,46.32,46.65,44.9,46.35,291200,23.0555706626448,23.2198266712517,22.3487720801544,23.0705030270636,585037.958824164,0.0,1.0
2013-08-30,45.48,45.95,45.35,45.94,262800,22.6374644589181,22.8714048348128,22.5727575464365,22.8664273800065,527980.685367412,0.0,1.0
2013-09-03,45.88,45.98,45.65,45.91,255300,22.8365626511689,22.8863371992316,22.7220811906247,22.8514950155877,512912.743433411,0.0,1.0
2013-09-04,45.84,45.93,45.3,45.36,168100,22.8166528319438,22.8614499252002,22.5478702724052,22.5777350012428,337722.805214087,0.0,1.0
2013-09-05,45.45,45.45,44.95,45.07,184400,22.6225320944992,22.6225320944992,22.3736593541857,22.433388811861,370470.465683984,0.0,1.0
2013-09-06,45.64,45.86,45.26,45.63,143500,22.7171037358184,22.8266077415563,22.5279604531801,22.7121262810121,288299.955670562,0.0,1.0
2013-09-09,45.93,45.93,45.27,45.37,108800,22.8614499252002,22.8614499252002,22.5329379079864,22.5827124560491,218585.610989249,0.0,1.0
2013-09-10,46.2,46.2,45.55,45.92,156200,22.9958412049695,22.9958412049695,22.6723066425619,22.856472470394,313815.004012138,0.0,1.0
2013-09-11,46.15,46.16,45.81,45.83,216200,22.9709539309382,22.9759313857444,22.801720467525,22.8116753771375,434358.53948415,0.0,1.0
2013-09-12,45.92,46.3,45.9,45.95,72500,22.856472470394,23.0456157530322,22.8465175607814,22.8714048348128,145656.772028681,0.0,1.0
2013-09-13,46.43,46.642,46.0875,46.41,123500,23.1103226655137,23.2158447074067,22.939844838399,23.1003677559012,248118.777179892,0.0,1.0
2013-09-16,46.8,47.0,46.6601,46.96,119800,23.2944884933458,23.3940375894712,23.224853900606,23.3741277702461,240685.259159117,0.0,1.0
2013-09-17,46.85,46.89,46.63,46.79,99100,23.3193757673771,23.3392855866022,23.2098717616392,23.2895110385395,199097.739421273,0.0,1.0
2013-09-18,47.96,48.25,46.7,46.73,263900,23.8718732508731,24.016219440255,23.2447139452831,23.2596463097019,530190.6501844,0.0,1.0
2013-09-19,48.34,48.34,47.88,48.13,162300,24.0610165335114,24.0610165335114,23.832053612423,23.9564899825797,326070.263451793,0.0,1.0
2013-09-20,48.5,48.68,48.2,48.44,405500,24.1406558104117,24.2302499969246,23.9913321662236,24.1107910815741,814673.393898349,0.0,1.0
2013-09-23,46.76,47.23,46.73,47.23,313000,23.8667763371515,24.1066690847662,23.8514640341123,24.1066690847662,613232.377646976,1.18976,1.0
2013-09-24,46.45,48.79,46.25,46.51,313600,23.7085492057461,24.9029088428063,23.6064671854845,23.7391738118246,614407.902971539,0.0,1.0
2013-09-25,46.6,46.89,46.25,46.27,112200,23.7851107209423,23.9331296503215,23.6064671854845,23.6166753875107,219823.235693261,0.0,1.0
2013-09-26,46.54,46.54,46.09,46.2,167000,23.7544861148638,23.7544861148638,23.5248015692753,23.5809466804192,327187.882003339,0.0,1.0
2013-09-27,46.39,46.53,46.14,46.52,173400,23.6779245996676,23.7493820138507,23.5503220743407,23.7442779128376,339726.818798676,0.0,1.0
2013-09-30,46.03,46.15,45.57,45.64,274500,23.4941769631968,23.5554261753538,23.2593883165953,23.2951170236868,537802.835987524,0.0,1.0
2013-10-01,46.59,46.85,46.14,46.24,183600,23.7800066199292,23.9127132462692,23.5503220743407,23.6013630844715,359710.749316245,0.0,1.0
2013-10-02,46.84,46.89,46.6,46.79,266100,23.9076091452561,23.9331296503215,23.7851107209423,23.8820886401907,521345.481443644,0.0,1.0
2013-10-03,46.59,46.69,46.46,46.65,182400,23.7800066199292,23.83104763006,23.7136533067592,23.8106312260077,357359.698667119,0.0,1.0
2013-10-04,46.59,46.83,46.58,46.67,84900,23.7800066199292,23.902505044243,23.7749025189161,23.8208394280338,166336.833425649,0.0,1.0
2013-10-07,46.36,46.72,46.36,46.51,91100,23.6626122966284,23.8463599330992,23.6626122966284,23.7391738118246,178483.928446133,0.0,1.0
2013-10-08,46.29,46.82,46.28,46.76,186900,23.6268835895369,23.89740094323,23.6217794885238,23.8667763371515,366176.13860134,0.0,1.0
2013-10-09,46.48,46.86,46.4,46.72,419800,23.7238615087853,23.9178173472823,23.6830287006807,23.8463599330992,822475.885419172,0.0,1.0
2013-10-10,47.45,47.58,47.0069,47.09,115700,24.2189593070539,24.2853126202239,23.9927965911644,24.0352116705831,226680.466753211,0.0,1.0
2013-10-11,47.45,47.45,47.165,47.26,205400,24.2189593070539,24.2189593070539,24.0734924281812,24.1219813878054,402421.502775363,0.0,1.0
2013-10-14,47.72,47.72,47.2,47.24,105700,24.356770034407,24.356770034407,24.0913567817269,24.1117731857792,207088.378010496,0.0,1.0
2013-10-15,47.36,47.67,47.32,47.32,126700,24.1730223979362,24.3312495293416,24.1526059938839,24.1526059938839,248231.764370197,0.0,1.0
2013-10-16,48.09,48.63,48.0,48.11,180800,24.5456217718908,24.821243226597,24.4996848627731,24.555829973917,354224.964468286,0.0,1.0
2013-10-17,48.7,48.7,48.3,48.42,273500,24.8569719336886,24.8569719336886,24.6528078931655,24.7140571053224,535843.627113252,0.0,1.0
2013-10-18,48.34,48.75,48.31,48.5,237200,24.6732242972178,24.882492438754,24.6579119941786,24.754889913427,464724.344977197,0.0,1.0
2013-10-21,48.43,48.66,48.38,48.48,99700,24.7191612063355,24.8365555296363,24.6936407012701,24.7446817114009,195333.124764867,0.0,1.0
2013-10-22,49.28,49.54,49.09,49.1,203500,25.1530097924471,25.2857164187871,25.0560318731986,25.0611359742117,398699.005914248,0.0,1.0
2013-10-23,48.88,48.88,48.37,48.71,175400,24.948845751924,24.948845751924,24.688536600257,24.8620760347017,343645.236547219,0.0,1.0
2013-10-24,49.28,49.3,48.8301,48.9,358800,25.1530097924471,25.1632179944732,24.9233762878687,24.9590539539501,702964.14408861,0.0,1.0
2013-10-25,49.67,49.67,49.08,49.35,171000,25.3520697319571,25.3520697319571,25.0509277721855,25.1887384995386,335024.717500425,0.0,1.0
2013-10-28,49.31,49.42,49.07,49.32,113800,25.1683220954863,25.2244672066302,25.0458236711725,25.1734261964994,222957.969892096,0.0,1.0
2013-10-29,49.98,49.98,49.58,49.75,133900,25.5102968633625,25.5102968633625,25.3061328228394,25.3929025400618,262338.068264953,0.0,1.0
2013-10-30,50.0,51.19,50.0,51.1,325600,25.5205050653887,26.1278930859449,25.5205050653887,26.0819561768272,637918.409462797,0.0,1.0
2013-10-31,50.8,50.94,49.43,49.71,326400,25.9288331464349,26.000290560618,25.2295713076433,25.3724861360094,639485.776562214,0.0,1.0
2013-11-01,49.59,50.24,49.45,50.2,377200,25.3112369238525,25.6430034897026,25.2397795096694,25.6225870856502,739013.587375206,0.0,1.0
2013-11-04,50.38,50.38,49.76,49.77,265700,25.7144609038856,25.7144609038856,25.3980066410748,25.4031107420879,520561.797893936,0.0,1.0
2013-11-05,49.43,49.5999,49.19,49.39,146700,25.2295713076433,25.3162899838555,25.1070728833294,25.209154903591,287415.941855627,0.0,1.0
2013-11-06,49.44,49.79,49.36,49.47,100200,25.2346754086563,25.4133189441141,25.1938426005517,25.2499877116956,196312.729202003,0.0,1.0
2013-11-07,48.02,48.9,48.02,48.89,227100,24.5098930647993,24.9590539539501,24.5098930647993,24.9539498529371,444936.335347055,0.0,1.0
2013-11-08,48.34,48.35,47.7,47.76,167600,24.6732242972178,24.6783283982309,24.3465618323808,24.3771864384593,328363.407327901,0.0,1.0
2013-11-11,48.23,48.4,48.15,48.31,183800,24.6170791860739,24.7038489032963,24.5762463779693,24.6579119941786,360102.5910911,0.0,1.0
2013-11-12,47.98,48.45,47.76,48.32,1007000,24.489476660747,24.7293694083616,24.3771864384593,24.6630160951916,1972923.33639139,0.0,1.0
2013-11-13,48.37,48.37,47.71,47.89,188100,24.688536600257,24.688536600257,24.3516659333939,24.4435397516293,368527.189250467,0.0,1.0
2013-11-14,48.4,48.45,47.905,47.99,84700,24.7038489032963,24.7293694083616,24.4511959031489,24.4945807617601,165944.991650795,0.0,1.0
2013-11-15,48.92,48.92,48.48,48.58,152500,24.9692621559763,24.9692621559763,24.7446817114009,24.7957227215317,298779.353326402,0.0,1.0
2013-11-18,49.42,49.87,49.24,49.7,137200,25.2244672066302,25.4541517522187,25.1325933883948,25.3673820349964,268803.457550048,0.0,1.0
2013-11-19,48.77,49.06,48.55,48.91,220600,24.8927006407801,25.0407195701594,24.7804104184924,24.9641580549632,432201.477664291,0.0,1.0
2013-11-20,48.35,48.97,48.3,48.93,99700,24.6783283982309,24.9947826610417,24.6528078931655,24.9743662569894,195333.124764867,0.0,1.0
2013-11-21,48.42,48.534,48.14,48.42,92200,24.7140571053224,24.7722438568715,24.5711422769562,24.7140571053224,180639.058207831,0.0,1.0
2013-11-22,48.67,48.84,48.54,48.7,137200,24.8416596306494,24.9284293478717,24.7753063174793,24.8569719336886,268803.457550048,0.0,1.0
2013-11-25,48.38,48.3882,48.0,48.37,74900,24.6936407012701,24.6978260641008,24.4996848627731,24.688536600257,146744.744682934,0.0,1.0
2013-11-26,48.08,48.38,48.0,48.28,97500,24.5405176708778,24.6936407012701,24.4996848627731,24.6425996911393,191022.86524147,0.0,1.0
2013-11-27,48.38,48.38,48.03,48.35,69000,24.6936407012701,24.6936407012701,24.5149971658124,24.6783283982309,135185.412324733,0.0,1.0
2013-11-29,47.86,48.6,47.86,48.57,208700,24.4282274485901,24.8059309235578,24.4282274485901,24.7906186205186,408886.892060459,0.0,1.0
2013-12-02,47.52,47.8299,47.45,47.55,182800,24.2546880141454,24.4128641045407,24.2189593070539,24.2700003171846,358143.382216828,0.0,1.0
2013-12-03,47.11,47.22,46.79,47.12,220400,24.0454198726092,24.1015649837531,23.8820886401907,24.0505239736223,431809.635889436,0.0,1.0
2013-12-04,46.57,46.88,46.2,46.25,213100,23.769798417903,23.9280255493084,23.5809466804192,23.6064671854845,417507.411107255,0.0,1.0
2013-12-05,46.24,46.86,46.12,46.56,250900,23.6013630844715,23.9178173472823,23.5401138723145,23.76469431689,491565.506554716,0.0,1.0
2013-12-06,46.77,46.83,46.32,46.51,156400,23.8718804381646,23.902505044243,23.6421958925761,23.7391738118246,306420.267936061,0.0,1.0
2013-12-09,47.08,47.08,46.8,47.0,140700,24.03010756957,24.03010756957,23.8871927412038,23.9892747614654,275660.688609998,0.0,1.0
2013-12-10,46.8,46.93,46.66,46.76,237100,23.8871927412038,23.9535460543738,23.8157353270207,23.8667763371515,464528.42408977,0.0,1.0
2013-12-11,45.41,45.95,45.41,45.95,275400,23.177722700386,23.4533441550922,23.177722700386,23.4533441550922,539566.123974368,0.0,1.0
2013-12-12,44.96,45.48,44.88,45.47,327300,22.9480381547975,23.2134514074776,22.9072053466929,23.2083473064645,641249.064549059,0.0,1.0
2013-12-13,44.92,45.11,44.72,45.07,174400,22.9276217507452,23.0245996699937,22.8255397304836,23.0041832659414,341686.027672948,0.0,1.0
2013-12-16,45.44,45.83,45.31,45.52,138000,23.1930350034252,23.3920949429353,23.1266816902552,23.2338678115299,270370.824649466,0.0,1.0
2013-12-17,45.23,45.54,44.95,45.54,130100,23.0858488821506,23.244076013556,22.9429340537844,23.244076013556,254893.074542721,0.0,1.0
2013-12-18,45.68,45.96,45.1,45.35,141600,23.3155334277391,23.4584482561053,23.0194955689806,23.1470980943075,277423.976596843,0.0,1.0
2013-12-19,46.25,46.27,45.71,45.76,102900,23.6064671854845,23.6166753875107,23.3308457307783,23.3563662358437,201602.593162537,0.0,1.0
2013-12-20,46.86,46.86,46.46,46.54,177900,23.9178173472823,23.9178173472823,23.7136533067592,23.7544861148638,348543.258732898,0.0,1.0
2013-12-23,47.24,47.53,47.24,47.35,139500,24.1117731857792,24.2597921151585,24.1117731857792,24.1679182969231,273309.637960873,0.0,1.0
2013-12-24,47.6,47.62,47.28,47.62,62200,24.29552082225,24.3057290242762,24.1321895898316,24.3057290242762,121862.791979687,0.0,1.0
2013-12-26,47.98,47.98,47.51,47.82,49600,24.489476660747,24.489476660747,24.2495839131323,24.4078110445377,97176.7601638658,0.0,1.0
2013-12-27,48.58,48.58,48.13,48.17,111700,24.7957227215317,24.7957227215317,24.5660381759432,24.5864545799955,218843.631256125,0.0,1.0
2013-12-30,48.13,48.58,48.13,48.41,153000,24.5660381759432,24.7957227215317,24.5660381759432,24.7089530043093,299758.957763537,0.0,1.0
2013-12-31,48.49,48.58,48.11,48.51,103300,24.749785812414,24.7957227215317,24.555829973917,24.7599940144401,202386.276712244,0.0,1.0
2014-01-02,47.32,47.72,47.2322,47.72,199600,24.1526059938839,24.356770034407,24.107791986989,24.356770034407,391058.091304588,0.0,1.0
2014-01-03,47.74,47.91,47.47,47.64,251100,24.3669782364331,24.4537479536554,24.22916750908,24.3159372263023,491957.348329571,0.0,1.0
2014-01-06,48.1,48.35,47.92,48.05,442800,24.5507258729039,24.6783283982309,24.4588520546685,24.5252053678385,867537.689527416,0.0,1.0
2014-01-07,48.3,48.3,47.76,47.92,214400,24.6528078931655,24.6528078931655,24.3771864384593,24.4588520546685,420054.382643807,0.0,1.0
2014-01-08,47.0,47.9,47.0,47.74,327700,23.9892747614654,24.4486438526424,23.9892747614654,24.3669782364331,642032.748098766,0.0,1.0
2014-01-09,46.99,47.59,46.91,47.55,123700,23.9841706604523,24.290416721237,23.9433378523477,24.2700003171846,242354.137747383,0.0,1.0
2014-01-10,47.75,47.79,47.49,47.62,100100,24.3720823374462,24.3924987414985,24.2393757111062,24.3057290242762,196116.808314576,0.0,1.0
2014-01-13,46.85,47.48,46.85,47.29,189700,23.9127132462692,24.2342716100931,23.9127132462692,24.1372936908446,371661.923449301,0.0,1.0
2014-01-14,47.19,47.38,46.96,47.02,391100,24.0862526807138,24.1832305999623,23.9688583574131,23.9994829634915,766246.590727581,0.0,1.0
2014-01-15,47.2,47.2,46.64,46.7,189100,24.0913567817269,24.0913567817269,23.8055271249946,23.836151731073,370486.398124739,0.0,1.0
2014-01-16,47.06,47.19,46.8164,47.19,171400,24.0198993675438,24.0862526807138,23.8955634668653,24.0862526807138,335808.401050134,0.0,1.0
2014-01-17,46.35,47.01,46.35,46.76,249600,23.6575081956153,23.9943788624784,23.6575081956153,23.8667763371515,489018.535018164,0.0,1.0
2014-01-21,47.55,47.57,47.15,47.54,293400,24.2700003171846,24.2802085192108,24.0658362766615,24.2648962161716,574831.883711256,0.0,1.0
2014-01-22,47.56,47.64,47.41,47.55,124600,24.2751044181977,24.3159372263023,24.1985429030016,24.2700003171846,244117.425734228,0.0,1.0
2014-01-23,47.51,48.15,47.46,47.95,214900,24.2495839131323,24.5762463779693,24.224063408067,24.4741643577078,421033.987080943,0.0,1.0
2014-01-24,46.11,46.94,46.0,46.94,255500,23.5350097713015,23.9586501553869,23.4788646601576,23.9586501553869,500577.867376364,0.0,1.0
2014-01-27,46.5,46.65,46.13,46.45,159700,23.7340697108115,23.8106312260077,23.5452179733276,23.7085492057461,312885.657221157,0.0,1.0
2014-01-28,46.45,46.45,46.13,46.26,140700,23.7085492057461,23.7085492057461,23.5452179733276,23.6115712864976,275660.688609998,0.0,1.0
2014-01-29,45.77,46.05,45.48,45.68,219000,23.3614703368568,23.504385165223,23.2134514074776,23.3155334277391,429066.743465456,0.0,1.0
2014-01-30,46.13,46.13,45.62,45.99,130600,23.5452179733276,23.5452179733276,23.2849088216606,23.4737605591445,255872.678979856,0.0,1.0
2014-01-31,45.4,45.586,44.9501,45.04,248100,23.1726185993729,23.2675548782162,22.9429850947946,22.9888709629021,486079.721706757,0.0,1.0
2014-02-03,44.2,45.16,44.02,45.14,578900,22.5601264778036,23.0501201750591,22.4682526595682,23.0399119730329,1134186.01731576,0.0,1.0
2014-02-04,44.5,44.63,44.29,44.48,459000,22.7132495081959,22.7796028213659,22.6060633869213,22.7030413061698,899276.873290615,0.0,1.0
2014-02-05,43.79,44.07,43.79,43.99,282000,22.3508583362674,22.4937731646336,22.3508583362674,22.452940356529,552496.90254456,0.0,1.0
2014-02-06,44.66,44.904,44.27,44.37,346000,22.7949151244052,22.9194551891243,22.5958551848952,22.6468961950259,677886.270497934,0.0,1.0
2014-02-07,45.36,45.36,44.21,44.31,187800,23.1522021953206,23.1522021953206,22.5652305788167,22.6162715889475,367939.426588186,0.0,1.0
2014-02-10,45.03,45.36,45.03,45.36,932600,22.9837668618891,23.1522021953206,22.9837668618891,23.1522021953206,1827158.19614559,0.0,1.0
2014-02-11,45.63,45.93,45.43,45.47,543400,23.2900129226737,23.4431359530661,23.1879309024122,23.2083473064645,1064634.10227913,0.0,1.0
2014-02-12,45.83,46.4,45.65,46.13,602300,23.3920949429353,23.6830287006807,23.3002211246999,23.5452179733276,1180031.50497372,0.0,1.0
2014-02-13,46.81,46.81,46.038,46.11,289400,23.8922968422169,23.8922968422169,23.4982602440073,23.5350097713015,566995.048214169,0.0,1.0
2014-02-14,47.5,47.5,47.0217,47.07,158100,24.2444798121193,24.2444798121193,24.0003506606638,24.0250034685569,309750.923022322,0.0,1.0
2014-02-18,47.5,47.5,47.15,47.41,254700,24.2444798121193,24.2444798121193,24.0658362766615,24.1985429030016,499010.500276947,0.0,1.0
2014-02-19,47.66,47.8,47.33,47.34,236200,24.3261454283285,24.3976028425116,24.1577100948969,24.16281419591,462765.136102926,0.0,1.0
2014-02-20,47.68,47.68,47.26,47.52,180900,24.3363536303547,24.3363536303547,24.1219813878054,24.2546880141454,354420.885355712,0.0,1.0
2014-02-21,47.64,47.69,47.29,47.35,92300,24.3159372263023,24.3414577313677,24.1372936908446,24.1679182969231,180834.979095259,0.0,1.0
2014-02-24,47.95,47.96,47.33,47.41,203800,24.4741643577078,24.4792684587208,24.1577100948969,24.1985429030016,399286.768576529,0.0,1.0
2014-02-25,48.04,48.14,47.78,48.01,143600,24.5201012668255,24.5711422769562,24.3873946404854,24.5047889637862,281342.394345385,0.0,1.0
2014-02-26,47.85,47.85,47.51,47.64,95800,24.423123347577,24.423123347577,24.2495839131323,24.3159372263023,187692.210155208,0.0,1.0
2014-02-27,47.71,47.77,47.33,47.48,90900,24.3516659333939,24.3822905394724,24.1577100948969,24.2342716100931,178092.086671278,0.0,1.0
2014-02-28,47.94,48.29,47.93,48.12,245400,24.4690602566947,24.6477037921524,24.4639561556816,24.5609340749301,480789.857746223,0.0,1.0
2014-03-03,47.0,47.65,47.0,47.54,999000,23.9892747614654,24.3210413273154,23.9892747614654,24.2648962161716,1957249.66539721,0.0,1.0
2014-03-04,48.33,48.33,47.89,47.99,182700,24.6681201962047,24.6681201962047,24.4435397516293,24.4945807617601,357947.461329401,0.0,1.0
2014-03-05,48.08,48.39,48.05,48.13,120000,24.5405176708778,24.6987448022832,24.5252053678385,24.5660381759432,235105.064912578,0.0,1.0
2014-03-06,48.46,48.61,48.3,48.5,198200,24.7344735093747,24.8110350245709,24.6528078931655,24.754889913427,388315.198880609,0.0,1.0
2014-03-07,48.32,48.33,47.81,48.31,211500,24.6630160951916,24.6681201962047,24.4027069435247,24.6579119941786,414372.67690842,0.0,1.0
2014-03-10,48.53,48.53,48.0,48.3,354700,24.7702022164663,24.7702022164663,24.4996848627731,24.6528078931655,694931.387704096,0.0,1.0
2014-03-11,48.06,48.59,48.05,48.5,330900,24.5303094688516,24.8008268225447,24.5252053678385,24.754889913427,648302.216496436,0.0,1.0
2014-03-12,48.43,48.43,47.82,47.97,743300,24.7191612063355,24.7191612063355,24.4078110445377,24.4843725597339,1456279.956246,0.0,1.0
2014-03-13,47.19,48.55,47.19,48.51,190800,24.0862526807138,24.7804104184924,24.0862526807138,24.7599940144401,373817.053211001,0.0,1.0
2014-03-14,47.75,47.8899,47.44,47.53,177200,24.3720823374462,24.4434887106192,24.2138552060408,24.2597921151585,347171.812520908,0.0,1.0
2014-03-17,48.38,48.44,47.92,47.92,77500,24.6936407012701,24.7242653073486,24.4588520546685,24.4588520546685,151838.68775604,0.0,1.0
2014-03-18,48.83,49.14,48.7,48.82,121600,24.9233252468586,25.081552378264,24.8569719336886,24.9182211458455,238239.799111413,0.0,1.0
2014-03-19,48.37,49.17,48.14,49.02,165300,24.688536600257,25.0968646813032,24.5711422769562,25.0203031661071,323857.226917077,0.0,1.0
2014-03-20,48.25,48.57,48.02,48.1,125400,24.6272873881001,24.7906186205186,24.5098930647993,24.5507258729039,245684.792833645,0.0,1.0
2014-03-21,49.37,49.59,48.88,48.95,289100,25.1989467015648,25.3112369238525,24.948845751924,24.9845744590155,566407.285551887,0.0,1.0
2014-03-24,48.9,49.49,48.79,49.45,193800,24.9590539539501,25.2601959137217,24.9029088428063,25.2397795096694,379694.679833815,0.0,1.0
2014-03-25,49.57,49.57,49.1,49.42,223800,25.3010287218264,25.3010287218264,25.0611359742117,25.2244672066302,438470.946061958,0.0,1.0
2014-03-26,49.02,49.49,49.02,49.44,137700,25.0203031661071,25.2601959137217,25.0203031661071,25.2346754086563,269783.061987184,0.0,1.0
2014-03-27,49.42,49.42,49.0,49.22,195000,25.2244672066302,25.2244672066302,25.0100949640809,25.1223851863686,382045.73048294,0.0,1.0
2014-03-28,50.0,50.0,49.62,49.63,106100,25.5205050653887,25.5205050653887,25.3265492268917,25.3316533279048,207872.061560205,0.0,1.0
2014-03-31,50.17,50.24,49.81,50.0,119400,25.607274782611,25.6430034897026,25.4235271461402,25.5205050653887,233929.539588016,0.0,1.0
2014-04-01,50.26,50.38,50.04,50.24,338100,25.6532116917287,25.7144609038856,25.540921469441,25.6430034897026,662408.520391191,0.0,1.0
2014-04-02,50.33,50.33,49.82,50.04,233000,25.6889403988203,25.6889403988203,25.4286312471533,25.540921469441,456495.667705256,0.0,1.0
2014-04-03,50.0,50.08,49.69,49.94,127200,25.5205050653887,25.5613378734933,25.3622779339833,25.4898804593102,249211.368807333,0.0,1.0
2014-04-04,49.68,50.39,49.68,50.03,90900,25.3571738329702,25.7195650048987,25.3571738329702,25.5358173684279,178092.086671278,0.0,1.0
2014-04-07,49.68,50.21,49.68,50.12,275700,25.3571738329702,25.6276911866633,25.3571738329702,25.5817542775456,540153.886636649,0.0,1.0
2014-04-08,50.23,50.23,49.87,49.89,64300,25.6378993886895,25.6378993886895,25.4541517522187,25.4643599542448,125977.130615657,0.0,1.0
2014-04-09,50.76,50.76,50.31,50.61,109600,25.9084167423826,25.9084167423826,25.6787321967941,25.8318552271864,214729.292620155,0.0,1.0
2014-04-10,50.2,51.09,50.2,51.08,149800,25.6225870856502,26.0768520758142,25.6225870856502,26.0717479748011,293489.48936587,0.0,1.0
2014-04-11,50.21,50.69,50.1,50.32,172000,25.6276911866633,25.8726880352911,25.5715460755195,25.6838362978072,336983.926374696,0.0,1.0
2014-04-14,51.0,51.11,50.64,50.76,120000,26.0309151666965,26.0870602778403,25.8471675302257,25.9084167423826,235105.064912578,0.0,1.0
2014-04-15,50.93,51.29,50.6,51.15,235400,25.9951864596049,26.1789340960757,25.8267511261734,26.1074766818926,461197.769003509,0.0,1.0
2014-04-16,51.72,51.73,51.351,51.57,106500,26.3984104396381,26.4035145406511,26.2100691122555,26.3218489244419,208655.745109913,0.0,1.0
2014-04-17,51.9,52.14,51.68,51.76,145100,26.4902842578735,26.6127826821873,26.3779940355858,26.4188268436904,284281.207656793,0.0,1.0
2014-04-21,52.03,52.27,52.01,52.18,68500,26.5566375710435,26.6791359953573,26.5464293690173,26.6331990862396,134205.807887597,0.0,1.0
2014-04-22,52.08,52.08,51.5101,51.61,106800,26.5821580761089,26.5821580761089,26.2912753593736,26.3422653284942,209243.507772195,0.0,1.0
2014-04-23,51.4,51.61,51.1,51.61,134000,26.2350792072196,26.3422653284942,26.0819561768272,26.3422653284942,262533.989152379,0.0,1.0
2014-04-24,51.94,51.94,51.1,51.36,85400,26.5107006619258,26.5107006619258,26.0819561768272,26.2146628031673,167316.437862785,0.0,1.0
2014-04-25,50.93,51.21,50.64,51.15,175300,25.9951864596049,26.1381012879711,25.8471675302257,26.1074766818926,343449.315659792,0.0,1.0
2014-04-28,50.68,51.05,50.43,50.93,199700,25.867583934278,26.0564356717619,25.739981408951,25.9951864596049,391254.012192016,0.0,1.0
2014-04-29,51.66,52.17,51.5,51.79,277400,26.3677858335596,26.6280949852266,26.2861202173504,26.4341391467296,543484.541722911,0.0,1.0
2014-04-30,51.64,52.11,51.64,51.8,266000,26.3575776315334,26.5974703791481,26.3575776315334,26.4392432477427,521149.560556217,0.0,1.0
2014-05-01,52.04,52.12,51.812,52.0,116800,26.5617416720566,26.6025744801612,26.4453681689584,26.5413252680042,228835.596514909,0.0,1.0
2014-05-02,51.76,52.26,51.73,51.78,121500,26.4188268436904,26.6740318943443,26.4035145406511,26.4290350457165,238043.878223986,0.0,1.0
2014-05-05,51.4,51.739,51.24,51.38,81700,26.2350792072196,26.4081082315629,26.1534135910103,26.2248710051934,160067.36502798,0.0,1.0
2014-05-06,51.7,51.99,51.7,51.96,88900,26.3882022376119,26.5362211669912,26.3882022376119,26.5209088639519,174173.668922735,0.0,1.0
2014-05-07,52.15,52.41,52.09,52.09,302600,26.6178867832004,26.7505934095404,26.5872621771219,26.5872621771219,592856.605354553,0.0,1.0
2014-05-08,52.36,52.72,52.35,52.64,358800,26.725072904475,26.9088205409458,26.719968803462,26.8679877328412,702964.144088611,0.0,1.0
2014-05-09,52.39,52.39,51.89,52.35,57434,26.7403852075143,26.7403852075143,26.4851801568604,26.719968803462,112525.202484909,0.0,1.0
2014-05-12,52.31,52.35,52.01,52.32,39304,26.6995523994097,26.719968803462,26.5464293690173,26.7046565004227,77004.7455943664,0.0,1.0
2014-05-13,51.66,51.83,51.51,51.65,263100,26.3677858335596,26.4545555507819,26.2912243183634,26.3626817325465,515467.854820828,0.0,1.0
2014-05-14,51.52,51.88,51.48,51.5,204300,26.2963284193765,26.4800760558473,26.2759120153242,26.2861202173504,400266.373013665,0.0,1.0
2014-05-15,50.53,51.28,50.53,51.2,175600,25.7910224190818,26.1738299950626,25.7910224190818,26.132997186958,344037.078322074,0.0,1.0
2014-05-16,51.29,51.29,50.6,50.92,176800,26.1789340960757,26.1789340960757,25.8267511261734,25.9900823585918,346388.128971199,0.0,1.0
2014-05-19,49.63,50.0,49.51,49.71,166900,25.9427816336835,26.1361894355062,25.8800547790382,25.9845995367803,319289.084607844,1.197328,1.0
2014-05-20,49.21,49.32,49.0,49.17,143400,25.7232376424252,25.7807372591833,25.6134656467961,25.7023286908768,274332.26322807,0.0,1.0
2014-05-21,50.37,50.49,50.08,50.12,215800,26.3295972373289,26.3923240919742,26.178007338603,26.1989162901514,412837.534202355,0.0,1.0
2014-05-22,50.25,50.28,50.004,50.18,106100,26.2668703826837,26.282552096345,26.138280330661,26.230279717474,202975.26588911,0.0,1.0
2014-05-23,51.22,51.33,50.49,50.59,306800,26.7739124577325,26.8314120744907,26.3923240919742,26.4445964708452,586925.651034673,0.0,1.0
2014-05-27,51.42,51.67,51.27,51.52,207500,26.8784572154746,27.0091381626521,26.8000486471681,26.9307295943456,396959.167502263,0.0,1.0
2014-05-28,51.11,51.5,51.11,51.32,151500,26.7164128409744,26.9202751185714,26.7164128409744,26.8261848366036,289828.018682376,0.0,1.0
2014-05-29,51.18,51.31,51.04,51.23,114100,26.7530035061841,26.8209575987165,26.6798221757647,26.7791396956196,218279.715720522,0.0,1.0
2014-05-30,50.83,51.35,50.83,51.28,165600,26.5700501801356,26.8418665502649,26.5700501801356,26.8052758850552,316802.11151024,0.0,1.0
2014-06-02,51.46,51.46,50.98,51.1,156400,26.899366167023,26.899366167023,26.6484587484421,26.7111856030873,299201.994204116,0.0,1.0
2014-06-03,51.37,51.56,51.29,51.32,217100,26.8523210260391,26.951638545894,26.8105031229423,26.8261848366036,415324.507299958,0.0,1.0
2014-06-04,50.8,50.86,50.624,50.75,86900,26.5543684664743,26.5857318937969,26.4623690796613,26.5282322770388,166244.586293719,0.0,1.0
2014-06-05,51.72,51.82,51.08,51.3,173000,27.0352743520876,27.0875467309586,26.7007311273131,26.8157303608294,330958.727604297,0.0,1.0
2014-06-06,51.91,51.938,51.663,51.88,127500,27.1345918719425,27.1492281380264,27.0054790961311,27.1189101582812,243914.669188138,0.0,1.0
2014-06-09,52.25,52.25,51.79,51.86,213400,27.312317960104,27.312317960104,27.0718650172973,27.108455682507,408246.19925293,0.0,1.0
2014-06-10,52.25,52.25,51.8,51.86,195700,27.312317960104,27.312317960104,27.0770922551844,27.108455682507,374385.10400093,0.0,1.0
2014-06-11,51.8,51.8,51.47,51.77,411500,27.0770922551844,27.0770922551844,26.9045934049101,27.0614105415231,787222.638203285,0.0,1.0
2014-06-12,51.88,52.27,51.88,52.05,230000,27.1189101582812,27.3227724358782,27.1189101582812,27.2077732023619,440002.932653112,0.0,1.0
2014-06-13,53.11,53.1199,52.77,52.89,204200,27.7618604183947,27.7670353839029,27.5841343302332,27.6468611848785,390646.081946806,0.0,1.0
2014-06-16,53.37,53.51,53.03,53.25,175200,27.8977686034593,27.9709499338787,27.7200425152979,27.8350417488141,335167.451307936,0.0,1.0
2014-06-17,53.0,53.0,52.3,52.41,342600,27.7043608016366,27.7043608016366,27.3384541495395,27.3959537662976,655413.064030243,0.0,1.0
2014-06-18,53.66,53.66,53.02,53.16,144100,28.0493585021852,28.0493585021852,27.7148152774108,27.7879966078302,275671.40258832,0.0,1.0
2014-06-19,54.19,54.64,54.19,54.3,214800,28.3264021102016,28.5616278151212,28.3264021102016,28.3839017269597,410924.477973428,0.0,1.0
2014-06-20,54.14,54.79,53.98,54.53,218600,28.3002659207661,28.6400363834277,28.2166301145725,28.5041281983631,418194.091643349,0.0,1.0
2014-06-23,54.57,54.62,54.16,54.41,209400,28.5250371499115,28.551173339347,28.3107203965403,28.4414013437178,400593.974337224,0.0,1.0
2014-06-24,54.0,54.58,54.0,54.48,164300,28.2270845903467,28.5302643877986,28.2270845903467,28.4779920089276,314315.138412636,0.0,1.0
2014-06-25,54.54,54.68,54.22,54.28,493600,28.5093554362502,28.5825367666696,28.3420838238629,28.3734472511855,944284.554598155,0.0,1.0
2014-06-26,54.04,54.47,53.68,54.47,417800,28.2479935418951,28.4727647710404,28.0598129779595,28.4727647710404,799274.892445522,0.0,1.0
2014-06-27,54.26,54.57,54.12,54.51,302100,28.3629927754113,28.5250371499115,28.2898114449919,28.4936737225889,577934.286758718,0.0,1.0
2014-06-30,54.9,54.94,54.31,54.31,388600,28.6975360001858,28.7184449517342,28.3891289648468,28.3891289648468,743413.650560866,0.0,1.0
2014-07-01,54.93,55.24,54.69,54.85,131500,28.7132177138471,28.8752620883472,28.5877640045567,28.6713998107503,251566.894103844,0.0,1.0
2014-07-02,55.18,55.25,54.81,55.11,120400,28.8438986610246,28.8804893262343,28.6504908592019,28.8073079958149,230331.96996276,0.0,1.0
2014-07-03,55.3,55.7,55.3,55.53,75100,28.9066255156699,29.1157150311539,28.9066255156699,29.0268519870732,143670.522792385,0.0,1.0
2014-07-07,54.74,54.96,54.4,54.95,116400,28.6139001939922,28.7288994275084,28.4361741058307,28.7236721896213,222679.745047053,0.0,1.0
2014-07-08,53.59,53.92,51.75,53.91,486700,28.0127678369755,28.1852666872499,27.0509560657489,28.1800394493628,931084.466618564,0.0,1.0
2014-07-09,54.2,54.28,53.82,53.95,224100,28.3316293480887,28.3734472511855,28.1329943083789,28.2009484009112,428715.900902445,0.0,1.0
2014-07-10,52.8,53.03,52.53,52.74,247500,27.5998160438945,27.7200425152979,27.4586806209428,27.5684526165719,473481.416659327,0.0,1.0
2014-07-11,52.85,52.94,52.5301,52.91,98200,27.6259522333301,27.672997374314,27.4587328933217,27.6573156606527,187862.121680589,0.0,1.0
2014-07-14,53.36,53.49,53.25,53.28,89800,27.8925413655722,27.9604954581045,27.8350417488141,27.8507234624754,171792.449357606,0.0,1.0
2014-07-15,52.55,53.18,52.43,53.11,174700,27.469135096717,27.7984510836044,27.4064082420718,27.7618604183947,334210.923193472,0.0,1.0
2014-07-16,53.96,53.96,52.9,53.3,434700,28.2061756387983,28.2061756387983,27.6520884227656,27.8611779382496,831605.542714381,0.0,1.0
2014-07-17,52.81,53.53,52.69,53.31,214600,27.6050432817816,27.9814044096529,27.5423164271364,27.8664051761367,410541.866727643,0.0,1.0
2014-07-18,53.29,53.33,52.36,52.53,214300,27.8559507003625,27.8768596519109,27.3698175768621,27.4586806209428,409967.949858964,0.0,1.0
2014-07-21,52.27,52.43,52.15,52.22,185900,27.3227724358782,27.4064082420718,27.260045581233,27.2966362464427,355637.152957449,0.0,1.0
2014-07-22,53.48,53.48,52.7901,52.84,167100,27.9552682202174,27.9552682202174,27.5946410783863,27.6207249954429,319671.69585363,0.0,1.0
2014-07-23,53.42,53.76,53.21,53.7,154900,27.9239047928948,28.1016308810563,27.8141327972657,28.0702674537337,296332.409860726,0.0,1.0
2014-07-24,54.03,54.0899,53.48,53.7,153800,28.242766304008,28.2740774589517,27.9552682202174,28.0702674537337,294228.048008907,0.0,1.0
2014-07-25,53.02,53.29,52.86,53.18,597400,27.7148152774108,27.8559507003625,27.6311794712171,27.7984510836044,1142859.79116073,0.0,1.0
2014-07-28,52.75,53.13,52.61,53.02,112300,27.573679854459,27.7723148941689,27.5004985240396,27.7148152774108,214836.214508454,0.0,1.0
2014-07-29,53.19,53.4,52.96,53.06,94000,27.8036783214915,27.9134503171206,27.6834518500882,27.7357242289592,179827.285519098,0.0,1.0
2014-07-30,52.25,52.75,51.83,52.75,246800,27.312317960104,27.573679854459,27.0927739688457,27.573679854459,472142.277299078,0.0,1.0
2014-07-31,50.8,51.37,50.8,51.27,282000,26.5543684664743,26.8523210260391,26.5543684664743,26.8000486471681,539481.856557293,0.0,1.0
2014-08-01,50.45,51.31,50.297,51.18,208200,26.3714151404258,26.8209575987165,26.2914384007531,26.7530035061841,398298.306862512,0.0,1.0
2014-08-04,50.9,50.92,50.4,50.73,165300,26.6066408453453,26.6170953211195,26.3452789509902,26.5177778012646,316228.194641562,0.0,1.0
2014-08-05,49.48,50.01,49.22,49.96,189100,25.8643730653769,26.1414166733933,25.7284648803123,26.1152804839578,361758.932890015,0.0,1.0
2014-08-06,49.34,49.7,49.19,49.19,163100,25.7911917349575,25.9793722988932,25.712783166651,25.712783166651,312019.470937924,0.0,1.0
2014-08-07,48.81,49.8,48.34,49.8,301400,25.5141481269412,26.0316446777642,25.2684679462474,26.0316446777642,576595.147398468,0.0,1.0
2014-08-08,49.25,49.25,48.58,49.14,196300,25.7441465939736,25.7441465939736,25.3939216555378,25.6866469772155,375532.937738286,0.0,1.0
2014-08-11,49.22,49.23,48.71,48.73,147500,25.7284648803123,25.7336921181994,25.4618757480701,25.4723302238443,282175.793766669,0.0,1.0
2014-08-12,48.55,48.81,48.2499,48.77,635200,25.3782399418765,25.5141481269412,25.2213705328846,25.4932391753927,1215173.31661416,0.0,1.0
2014-08-13,48.64,48.84,48.49,48.75,329400,25.4252850828604,25.5298298406025,25.3468765145539,25.4827846996185,630160.721808414,0.0,1.0
2014-08-14,49.16,49.3,48.98,49.28,229900,25.6971014529897,25.7702827834091,25.6030111710219,25.7598283076349,439811.627030219,0.0,1.0
2014-08-15,49.32,49.79,48.75,49.43,199300,25.7807372591833,26.0264174398771,25.4827846996185,25.8382368759414,381272.106425066,0.0,1.0
2014-08-18,49.02,49.24,48.9,49.21,162500,25.6239201225703,25.7389193560865,25.5611932679251,25.7232376424252,310871.637200568,0.0,1.0
2014-08-19,49.03,49.34,48.83,48.85,173000,25.6291473604574,25.7911917349575,25.5246026027154,25.5350570784896,330958.727604297,0.0,1.0
2014-08-20,48.99,49.05,48.58,48.78,144900,25.608238408909,25.6396018362316,25.3939216555378,25.4984664132798,277201.84757146,0.0,1.0
2014-08-21,49.45,49.6,49.11,49.13,121000,25.8486913517156,25.9270999200221,25.6709652635542,25.6814197393284,231479.803700115,0.0,1.0
2014-08-22,48.95,48.97,48.4596,48.95,201500,25.5873294573606,25.5977839331348,25.3309857113771,25.5873294573606,385480.830128704,0.0,1.0
2014-08-25,49.65,49.74,49.04,49.13,168500,25.9532361094577,26.0002812504416,25.6343745983445,25.6814197393284,322349.974574127,0.0,1.0
2014-08-26,50.05,50.33,49.99,50.01,120300,26.1623256249417,26.3086882857805,26.1309621976191,26.1414166733933,230140.664339867,0.0,1.0
2014-08-27,50.3,50.48,49.86,50.22,113600,26.2930065721192,26.3870968540871,26.0630081050868,26.2511886690224,217323.187606059,0.0,1.0
2014-08-28,49.55,49.79,49.23,49.69,156000,25.9009637305866,26.0264174398771,25.7336921181994,25.9741450610061,298436.771712546,0.0,1.0
2014-08-29,49.86,49.92,49.13,49.76,199800,26.0630081050868,26.0943715324094,25.6814197393284,26.0107357262158,382228.634539529,0.0,1.0
2014-09-02,49.92,49.96,49.67,49.88,133500,26.0943715324094,26.1152804839578,25.9636905852319,26.073462580861,255393.006561697,0.0,1.0
2014-09-03,50.58,50.68,50.3,50.42,175800,26.4393692329581,26.4916416118291,26.2930065721192,26.3557334267644,336315.285045291,0.0,1.0
2014-09-04,50.52,50.88,50.41,50.53,259300,26.4080058056355,26.5961863695711,26.3505061888773,26.4132330435226,496055.480160659,0.0,1.0
2014-09-05,50.69,50.83,50.18,50.48,151300,26.4968688497162,26.5700501801356,26.230279717474,26.3870968540871,289445.40743659,0.0,1.0
2014-09-08,49.53,50.15,49.5,50.13,133300,25.8905092548124,26.2145980038127,25.8748275411511,26.2041435280385,255010.395315912,0.0,1.0
2014-09-09,49.82,49.82,49.15,49.31,271600,26.0420991535384,26.0420991535384,25.6918742151026,25.7755100212962,519586.071776457,0.0,1.0
2014-09-10,49.51,49.52,48.87,49.42,231200,25.8800547790382,25.8852820169253,25.5455115542638,25.8330096380543,442298.600127824,0.0,1.0
2014-09-11,48.78,48.89,48.25,48.28,250900,25.4984664132798,25.555966030038,25.2214228052635,25.2371045189248,479985.807837678,0.0,1.0
2014-09-12,48.58,48.71,48.262,48.49,175100,25.3939216555378,25.4618757480701,25.227695490728,25.3468765145539,334976.145685043,0.0,1.0
2014-09-15,48.4,48.4,47.75,47.89,169400,25.29983137357,25.29983137357,24.9600609109084,25.0332422413278,324071.725180161,0.0,1.0
2014-09-16,49.11,49.11,48.49,48.53,332900,25.6709652635542,25.6709652635542,25.3468765145539,25.3677854661023,636856.418609656,0.0,1.0
2014-09-17,48.78,49.38,48.78,49.09,110200,25.4984664132798,25.8121006865059,25.4984664132798,25.66051078778,210818.796427709,0.0,1.0
2014-09-18,49.33,49.33,48.94,49.15,124700,25.7859644970704,25.7859644970704,25.5821022194735,25.6918742151026,238558.111747144,0.0,1.0
2014-09-19,48.6,49.21,48.6,49.16,160300,25.404376131312,25.7232376424252,25.404376131312,25.6971014529897,306662.91349693,0.0,1.0
2014-09-22,47.38,47.78,47.09,47.78,762979,25.3121802003545,25.5258752632532,25.1572512797529,25.5258752632532,1428164.01960878,1.043624,1.0
2014-09-23,46.75,47.004,46.38,46.81,227302,24.975610476289,25.1113068412297,24.7779425431077,25.0076647357238,425469.820250773,0.0,1.0
2014-09-24,47.52,47.57,46.91,47.12,192029,25.386973472369,25.4136853552314,25.0610885014485,25.1732784094703,359444.897594108,0.0,1.0
2014-09-25,46.83,46.95,46.35,46.86,203087,25.0183494888687,25.0824580077384,24.7619154133903,25.0343766185861,380143.550805839,0.0,1.0
2014-09-26,47.02,47.38,46.53,46.65,122281,25.1198546437456,25.3121802003545,24.8580781916947,24.9221867105643,228888.769522859,0.0,1.0
2014-09-29,47.23,47.23,46.66,46.8,189248,25.2320445517675,25.2320445517675,24.9275290871368,25.0023223591513,354239.349160228,0.0,1.0
2014-09-30,47.25,47.67,47.0,47.13,273254,25.2427293049124,25.4671091209561,25.1091698906007,25.1786207860428,511483.974020487,0.0,1.0
2014-10-01,46.48,47.53,46.48,46.79,171851,24.8313663088323,25.3923158489415,24.8313663088323,24.9969799825789,321675.190187133,0.0,1.0
2014-10-02,45.66,46.16,45.13,46.16,239068,24.3932914298899,24.6604102585134,24.1101454715491,24.6604102585134,447493.726353979,0.0,1.0
2014-10-03,44.62,44.91,44.5,44.85,207215,23.8376842663533,23.9926131869548,23.7735757474836,23.96055892752,387870.449020527,0.0,1.0
2014-10-06,44.6,44.9099,44.38,44.64,382320,23.8269995132083,23.9925597631891,23.709467228614,23.8483690194982,715636.561395305,0.0,1.0
2014-10-07,43.52,44.15,43.52,44.12,285603,23.2500228433817,23.5865925674472,23.2500228433817,23.5705654377298,534599.154750428,0.0,1.0
2014-10-08,44.03,44.117,43.22,43.69,273436,23.5224840485776,23.5689627247581,23.0897515462077,23.3408432451137,511824.646373945,0.0,1.0
2014-10-09,42.7,43.66,42.7,43.57,213905,22.8119479644394,23.3248161153963,22.8119479644394,23.2767347262441,400392.965749274,0.0,1.0
2014-10-10,42.03,42.3,41.7,42.23,385662,22.454008734084,22.5982529015406,22.2777103071925,22.5608562655333,721892.204281324,0.0,1.0
2014-10-13,41.77,42.78,41.77,42.6,173296,22.3151069431998,22.8546869770191,22.3151069431998,22.7585241987147,324379.978927497,0.0,1.0
2014-10-14,41.5,42.11,41.39,42.03,236405,22.1708627757432,22.4967477466637,22.112096633446,22.454008734084,442509.053402011,0.0,1.0
2014-10-15,41.1,41.45,40.26,41.17,483184,21.9571677128444,22.1441508928808,21.5084080807571,21.9945643488517,904436.430951113,0.0,1.0
2014-10-16,40.76,41.09,39.89,40.07,499929,21.7755269093805,21.951825336272,21.3107401475758,21.4069029258802,935780.159295338,0.0,1.0
2014-10-17,41.4,41.83,41.37,41.62,637833,22.1174390100185,22.3471612026346,22.1014118803011,22.2349712946128,1193912.46825814,0.0,1.0
2014-10-20,41.03,41.07,40.6,40.86,235023,21.9197710768372,21.941140583127,21.690048884221,21.8289506751052,439922.189707074,0.0,1.0
2014-10-21,41.81,41.85,41.03,41.37,256266,22.3364764494897,22.3578459557796,21.9197710768372,22.1014118803011,479685.391929611,0.0,1.0
2014-10-22,41.0,41.76,41.0,41.3,251148,21.9037439471198,22.3097645666273,21.9037439471198,22.0640152442938,470105.385858202,0.0,1.0
2014-10-23,41.77,42.21,41.43,41.54,264963,22.3151069431998,22.5501715123884,22.1334661397359,22.192232282033,495964.663676983,0.0,1.0
2014-10-24,41.71,41.94,41.47,41.72,331782,22.283052683765,22.4059273449318,22.1548356460258,22.2883950603375,621038.213048904,0.0,1.0
2014-10-27,40.79,41.47,40.74,41.13,268034,21.7915540390979,22.1548356460258,21.7648421562356,21.9731948425618,501713.041685053,0.0,1.0
2014-10-28,42.06,42.08,41.41,41.85,500319,22.4700358638014,22.4807206169463,22.122781386591,22.3578459557796,936510.171481317,0.0,1.0
2014-10-29,41.4,42.4,41.09,42.29,338001,22.1174390100185,22.6516766672653,21.951825336272,22.5929105249682,632679.09967612,0.0,1.0
2014-10-30,41.99,41.99,41.43,41.62,202278,22.4326392277941,22.4326392277941,22.1334661397359,22.2349712946128,378629.243476458,0.0,1.0
2014-10-31,42.5,42.63,41.81,42.23,1010804,22.70510043299,22.7745513284321,22.3364764494897,22.5608562655333,1892049.3272772,0.0,1.0
2014-11-03,41.78,42.1899,41.57,42.09,325219,22.3204493197723,22.5394333354777,22.2082594117504,22.4860629935188,608753.41823713,0.0,1.0
2014-11-04,40.36,40.8,40.15,40.74,447623,21.5618318464818,21.7968964156704,21.44964193846,21.7648421562356,837872.42237249,0.0,1.0
2014-11-05,41.07,41.17,40.62,40.85,256385,21.941140583127,21.9945643488517,21.700733637366,21.8236082985327,479908.139237642,0.0,1.0
2014-11-06,41.17,41.3999,40.65,41.25,187850,21.9945643488517,22.1173855862528,21.7167607670834,22.0373033614315,351622.536247406,0.0,1.0
2014-11-07,41.02,41.02,40.5,40.62,332207,21.9144287002647,21.9144287002647,21.6366251184963,21.700733637366,621833.739149011,0.0,1.0
2014-11-10,40.91,41.35,40.9,41.23,231895,21.8556625579675,22.0907271271561,21.8503201813951,22.0266186082865,434067.117610286,0.0,1.0
2014-11-11,41.52,41.52,40.82,40.93,199424,22.1815475288881,22.1815475288881,21.8075811688153,21.8663473111125,373287.051735973,0.0,1.0
2014-11-12,40.31,40.62,40.03,40.37,297739,21.5351199636194,21.700733637366,21.3855334195903,21.5671742230543,557315.636517255,0.0,1.0
2014-11-13,40.19,40.35,39.78,39.9,398693,21.4710114447498,21.5564894699093,21.2519740052786,21.3160825241482,746283.970423673,0.0,1.0
2014-11-14,40.85,40.85,39.97,40.03,240523,21.8236082985327,21.8236082985327,21.3534791601555,21.3855334195903,450217.233355522,0.0,1.0
2014-11-17,40.8,40.93,40.37,40.64,233823,21.7968964156704,21.8663473111125,21.5671742230543,21.7114183905109,437675.998365595,0.0,1.0
2014-11-18,41.13,41.66,40.96,41.17,278511,21.9731948425618,22.2563408009027,21.8823744408299,21.9945643488517,521324.163922285,0.0,1.0
2014-11-19,41.4,41.58,41.05,41.56,186211,22.1174390100185,22.2136017883229,21.9304558299821,22.202917035178,348554.613240168,0.0,1.0
2014-11-20,41.28,41.38,41.09,41.19,178384,22.0533304911489,22.1067542568735,21.951825336272,22.0052491019967,333903.830215369,0.0,1.0
2014-11-21,42.64,42.64,42.18,42.27,313874,22.7798937050045,22.7798937050045,22.534144382671,22.5822257718232,587517.550929562,0.0,1.0
2014-11-24,42.44,43.01,42.44,42.82,188925,22.6730461735552,22.9775616381859,22.6730461735552,22.876056483309,353634.749324147,0.0,1.0
2014-11-25,42.39,42.86,42.39,42.68,323156,22.6463342906928,22.8974259895988,22.6463342906928,22.8012632112944,604891.840955905,0.0,1.0
2014-11-26,42.0,42.12,41.87,42.02,187450,22.4379816043666,22.5020901232362,22.3685307089245,22.4486663575115,350873.805800245,0.0,1.0
2014-11-28,39.19,40.14,39.19,40.07,463326,20.936773787503,21.4442995618875,20.936773787503,21.4069029258802,867265.707901865,0.0,1.0
2014-12-01,39.22,39.62,38.96,39.35,1076020,20.9528009172204,21.1664959801191,20.8138991263362,21.0222518126625,2014122.33938213,0.0,1.0
2014-12-02,38.82,39.46,38.6739,38.99,631492,20.7391058543217,21.0810179549596,20.6610537325979,20.8299262560536,1182043.21884454,0.0,1.0
2014-12-03,38.82,39.49,38.65,38.77,443243,20.7391058543217,21.0970450846771,20.6482854525897,20.7123939714593,829673.82397609,0.0,1.0
2014-12-04,37.89,38.33,37.89,38.33,426967,20.2422648330821,20.4773294022707,20.2422648330821,20.4773294022707,799207.982081161,0.0,1.0
2014-12-05,38.01,38.15,37.7,38.15,1099909,20.3063733519518,20.3811666239663,20.1407596782052,20.3811666239663,2058838.39351262,0.0,1.0
2014-12-08,36.32,36.95,36.32,36.91,501161,19.4035117112046,19.7400814352701,19.4035117112046,19.7187119289802,938086.24907259,0.0,1.0
2014-12-09,36.05,37.11,36.0,36.06,1272583,19.259267543748,19.8255594604296,19.2325556608856,19.2646099203204,2382054.09659479,0.0,1.0
2014-12-10,35.65,36.4,35.56,36.36,682011,19.0455724808492,19.4462507237844,18.997491091697,19.4248812174945,1276606.0024947,0.0,1.0
2014-12-11,35.26,35.89,35.02,35.52,867721,18.837219794523,19.1737895185885,18.7090027567838,18.9761215854072,1624222.8308498,0.0,1.0
2014-12-12,34.07,35.08,34.04,35.02,400614,18.2014769823993,18.7410570162186,18.1854498526819,18.7090027567838,749879.748396155,0.0,1.0
2014-12-15,32.81,34.45,32.6,34.27,428880,17.5283375342683,18.4044872921531,17.4161476262464,18.3083245138486,802788.7854447,0.0,1.0
2014-12-16,34.11,34.63,32.87,33.0,557916,18.2228464886891,18.5006500704575,17.5603917937031,17.6298426891452,1044321.74039397,0.0,1.0
2014-12-17,35.05,35.53,33.93,33.98,755195,18.7250298865012,18.9814639619796,18.1266837103847,18.1533955932471,1413593.72510705,0.0,1.0
2014-12-18,35.98,35.98,35.18,35.5,420778,19.2218709077407,19.2218709077407,18.7944807819432,18.9654368322622,787623.25023748,0.0,1.0
2014-12-19,36.95,36.97,35.77,35.87,876825,19.7400814352701,19.7507661884151,19.1096809997189,19.1631047654435,1641263.93582716,0.0,1.0
2014-12-22,35.9,36.29,35.64,36.29,388040,19.179131895161,19.3874845814872,19.0402301042768,19.3874845814872,726343.406789688,0.0,1.0
2014-12-23,36.35,36.42,35.88,36.05,425212,19.419538840922,19.4569354769293,19.168447142016,19.259267543748,795922.927244248,0.0,1.0
2014-12-24,36.1,36.4,35.9,36.19,87841,19.2859794266103,19.4462507237844,19.179131895161,19.3340608157625,164423.078022403,0.0,1.0
2014-12-26,36.26,36.46,36.12,36.29,138288,19.3714574517698,19.4783049832192,19.2966641797553,19.3874845814872,258851.090192075,0.0,1.0
2014-12-29,35.63,36.05,35.45,35.59,350753,19.0348877277043,19.259267543748,18.9387249493999,19.0135182214144,656548.626331574,0.0,1.0
2014-12-30,35.1,35.65,35.1,35.48,330636,18.7517417693635,19.0455724808492,18.7517417693635,18.9547520791173,618893.100317791,0.0,1.0
2014-12-31,34.91,34.99,34.68,34.83,326825,18.6502366144866,18.6929756270663,18.5273619533198,18.6074976019069,611759.570982477,0.0,1.0
2015-01-02,34.98,35.23,34.68,35.0,277369,18.6876332504939,18.8211926648056,18.5273619533198,18.6983180036388,519186.538495642,0.0,1.0
2015-01-05,31.96,33.25,31.8,33.22,1028471,17.0742355256085,17.7634021034569,16.988757500449,17.7473749737395,1925118.87930213,0.0,1.0
2015-01-06,32.08,33.12,31.94,32.38,707344,17.1383440444781,17.6939512080148,17.0635507724635,17.2986153416521,1324024.97353944,0.0,1.0
2015-01-07,32.3,32.94,32.1,32.71,613599,17.2558763290724,17.5977884297104,17.149028797623,17.4749137685436,1148550.63411696,0.0,1.0
2015-01-08,33.09,33.44,32.74,32.83,473825,17.6779240782974,17.8649072583338,17.490940898261,17.5390222874132,886918.01031369,0.0,1.0
2015-01-09,32.27,33.1,32.09,33.04,324525,17.239849199355,17.6832664548699,17.1436864210506,17.651212195435,607454.370911308,0.0,1.0
2015-01-12,32.18,32.5,31.65,32.22,417546,17.1917678102028,17.3627238605218,16.908621851862,17.2131373164926,781573.508224428,0.0,1.0
2015-01-13,32.53,32.83,32.105,32.4,665536,17.3787509902392,17.5390222874132,17.1516999859093,17.3093000947971,1245767.6672023,0.0,1.0
2015-01-14,32.11,32.39,31.7101,32.04,592237,17.1543711741955,17.3039577182246,16.9407295350625,17.1169745381882,1108564.6845864,0.0,1.0
2015-01-15,32.33,32.88,32.2,32.69,321225,17.2719034587898,17.5657341702756,17.2024525633477,17.4642290153987,601277.34472224,0.0,1.0
2015-01-16,33.52,33.68,32.75,32.8,407502,17.9076462709135,17.993124296073,17.4962832748335,17.5229951576958,762772.886696249,0.0,1.0
2015-01-20,33.28,33.32,32.9,33.27,406922,17.7794292331743,17.8007987394642,17.5764189234205,17.7740868566018,761687.227547865,0.0,1.0
2015-01-21,34.35,34.35,33.23,33.32,327830,18.3510635264284,18.3510635264284,17.7527173503119,17.8007987394642,613640.756230965,0.0,1.0
2015-01-22,34.77,34.77,34.22,34.47,900171,18.575443342472,18.575443342472,18.2816126309863,18.415172045298,1684963.58837564,0.0,1.0
2015-01-23,33.58,34.0504,33.36,33.64,485831,17.9397005303483,18.1910059243172,17.822168245754,17.9717547897831,909391.154685192,0.0,1.0
2015-01-26,34.25,34.35,33.5,33.58,374212,18.2976397607037,18.3510635264284,17.8969615177686,17.9397005303483,700459.795231376,0.0,1.0
2015-01-27,34.4,34.67,34.27,34.29,521471,18.3777754092907,18.5220195767474,18.3083245138486,18.3190092669936,976103.037527128,0.0,1.0
2015-01-28,33.85,34.66,33.78,34.6,512133,18.083944697805,18.5166772001749,18.0465480617977,18.4846229407401,958623.92523818,0.0,1.0
2015-01-29,34.2,34.2,33.47,33.72,392628,18.2709278778414,18.2709278778414,17.8809343880512,18.0144938023629,734931.34501861,0.0,1.0
2015-01-30,33.9,34.31,33.55,33.78,586233,18.1106565806673,18.3296940201385,17.9236734006309,18.0465480617977,1097326.24057453,0.0,1.0
2015-02-02,34.63,34.68,34.15,34.36,590876,18.5006500704575,18.5273619533198,18.244215994979,18.3564059030008,1106017.12923993,0.0,1.0
2015-02-03,36.25,36.315,35.5,35.51,664832,19.3661150751973,19.4008405229184,18.9654368322622,18.9707792088347,1244449.90161531,0.0,1.0
2015-02-04,34.74,35.37,34.72,35.37,338722,18.5594162127546,18.8959859368201,18.5487314596097,18.8959859368201,634028.686307127,0.0,1.0
2015-02-05,35.98,36.02,35.13,35.22,356124,19.2218709077407,19.2432404140306,18.7677688990809,18.8158502882331,666602.204410812,0.0,1.0
2015-02-06,35.08,35.48,34.78,35.35,757281,18.7410570162186,18.9547520791173,18.5807857190445,18.8853011836752,1417498.35438898,0.0,1.0
2015-02-09,35.07,35.1412,34.81,34.81,307580,18.7357146396461,18.7737523608421,18.5968128487619,18.5968128487619,575736.277343502,0.0,1.0
2015-02-10,34.94,35.19,34.575,35.16,225372,18.666263744204,18.7998231585157,18.4712669993089,18.7837960287983,421857.195843227,0.0,1.0
2015-02-11,34.08,34.32,33.96,34.31,182684,18.2068193589717,18.335036396711,18.1427108401021,18.3296940201385,341952.682522338,0.0,1.0
2015-02-12,35.62,35.74,35.18,35.18,249719,19.0295453511318,19.0936538700015,18.7944807819432,18.7944807819432,467430.546335725,0.0,1.0
2015-02-13,36.31,36.31,35.9301,35.99,264635,19.3981693346322,19.3981693346322,19.1952124486441,19.2272132843132,495350.704710311,0.0,1.0
2015-02-17,35.92,36.11,35.55,35.86,247912,19.1898166483059,19.2913218031828,18.9921487151246,19.1577623888711,464048.15654068,0.0,1.0
2015-02-18,37.17,37.18,36.57,36.61,571369,19.8576137198644,19.8629560964369,19.5370711255163,19.5584406318062,1069503.41715807,0.0,1.0
2015-02-19,37.06,37.16,36.51,36.6,257795,19.7988475775673,19.8522713432919,19.5050168660815,19.5530982552337,482547.414063879,0.0,1.0
2015-02-20,37.64,37.64,36.7,36.8,415807,20.1087054187704,20.1087054187704,19.6065220209584,19.6599457866831,778318.402605404,0.0,1.0
2015-02-23,37.01,37.39,37.01,37.1,295308,19.7721356947049,19.9751460044587,19.7721356947049,19.8202170838571,552765.227224641,0.0,1.0
2015-02-24,37.69,37.8,37.2206,37.41,292194,20.1354173016328,20.1941834439299,19.8846461453211,19.9858307576037,546936.360693501,0.0,1.0
2015-02-25,37.62,37.69,37.25,37.4,245721,20.0980206656255,20.1354173016328,19.9003527324442,19.9804883810312,459946.985516362,0.0,1.0
2015-02-26,37.13,37.2168,36.92,37.17,230762,19.8362442135745,19.8826160422236,19.7240543055527,19.8576137198644,431946.338618706,0.0,1.0
2015-02-27,37.27,37.49,37.05,37.29,329610,19.9110374855891,20.0285697701834,19.7935052009948,19.921722238734,616972.606720827,0.0,1.0
2015-03-02,37.02,37.2204,36.73,37.2,234826,19.7774780712774,19.8845392977897,19.6225491506758,19.8736408495818,439553.439961848,0.0,1.0
2015-03-03,36.84,36.86,36.54,36.79,179019,19.681315292973,19.6920000461179,19.5210439957989,19.6546034101106,335092.439800235,0.0,1.0
2015-03-04,36.34,36.42,35.97,36.33,161576,19.4141964643496,19.4569354769293,19.2165285311682,19.4088540877771,302442.176825715,0.0,1.0
2015-03-05,36.3,36.4,36.05,36.14,190482,19.3928269580597,19.4462507237844,19.259267543748,19.3073489329002,356549.182589716,0.0,1.0
2015-03-06,35.1,35.56,35.08,35.52,351799,18.7517417693635,18.997491091697,18.7410570162186,18.9761215854072,658506.556450897,0.0,1.0
2015-03-09,35.89,36.02,35.69,35.8,213983,19.1737895185885,19.2432404140306,19.0669419871391,19.1257081294363,400538.968186471,0.0,1.0
2015-03-10,34.56,35.11,34.42,35.03,185865,18.4632534344502,18.757084145936,18.3884601624357,18.7143451333562,347906.961403375,0.0,1.0
2015-03-11,34.66,34.86,34.37,34.61,256892,18.5166772001749,18.6235247316243,18.3617482795733,18.4899653173126,480857.155079417,0.0,1.0
2015-03-12,34.66,35.03,34.5,35.01,285888,18.5166772001749,18.7143451333562,18.4311991750154,18.7036603802113,535132.625194028,0.0,1.0
2015-03-13,32.86,34.43,32.06,34.41,1187896,17.5550494171306,18.3938025390081,17.1276592913332,18.3831177858632,2223534.75814825,0.0,1.0
2015-03-16,32.19,32.32,32.0,32.31,1369662,17.1971101867752,17.2665610822173,17.0956050318983,17.2612187056449,2563769.10429436,0.0,1.0
2015-03-17,32.3,32.5969,32.23,32.58,769877,17.2558763290724,17.414491489509,17.2184796930651,17.4054628731015,1441075.87617005,0.0,1.0
2015-03-18,33.64,33.82,32.86,32.99,879837,17.9717547897831,18.0679175680876,17.5550494171306,17.6245003125727,1646901.87609427,0.0,1.0
2015-03-19,33.19,33.56,33.11,33.33,390851,17.7313478440221,17.9290157772034,17.6886088314423,17.8061411160366,731605.110007103,0.0,1.0
2015-03-20,34.78,35.25,34.25,34.32,536352,18.5807857190445,18.8318774179505,18.2976397607037,18.335036396711,1003957.68198759,0.0,1.0
2015-03-23,35.29,35.44,34.97,35.4,162623,18.8532469242404,18.9333825728274,18.6822908739214,18.9120130665375,304401.978771157,0.0,1.0
2015-03-24,34.91,35.34,34.91,35.31,236152,18.6502366144866,18.8799588071027,18.6502366144866,18.8639316773853,442035.481394183,0.0,1.0
2015-03-25,35.06,35.35,34.93,35.3,186618,18.7303722630736,18.8853011836752,18.6609213676315,18.8585893008129,349316.446470154,0.0,1.0
2015-03-26,34.81,35.5,34.67,35.49,194943,18.5968128487619,18.9654368322622,18.5220195767474,18.9600944556898,364899.398901666,0.0,1.0
2015-03-27,34.8,34.995,34.48,34.63,141713,18.5914704721894,18.6956468153526,18.4205144218705,18.5006500704575,265262.094645881,0.0,1.0
2015-03-30,34.81,35.12,34.81,34.91,163972,18.5968128487619,18.7624265225084,18.5968128487619,18.6502366144866,306927.072204203,0.0,1.0
2015-03-31,34.61,34.74,34.42,34.45,205949,18.4899653173126,18.5594162127546,18.3884601624357,18.4044872921531,385500.717155266,0.0,1.0
2015-04-01,34.94,35.07,34.6,34.89,187199,18.666263744204,18.7357146396461,18.4846229407401,18.6395518613417,350403.977444653,0.0,1.0
2015-04-02,35.09,35.22,34.7901,35.05,112156,18.746399392791,18.8158502882331,18.5861815193827,18.7250298865012,209936.530079127,0.0,1.0
2015-04-06,35.43,35.82,35.39,35.55,254559,18.9280401962549,19.1363928825812,18.9066706899651,18.9921487151246,476490.184746359,0.0,1.0
2015-04-07,36.04,36.33,35.87,35.95,196188,19.2539251671755,19.4088540877771,19.1631047654435,19.2058437780233,367229.822418451,0.0,1.0
2015-04-08,36.01,36.69,35.99,36.62,273627,19.2378980374581,19.6011796443859,19.2272132843132,19.5637830083787,512182.165162464,0.0,1.0
2015-04-09,36.14,36.19,35.93,36.12,242329,19.3073489329002,19.3340608157625,19.1951590248784,19.2966641797553,453597.751324447,0.0,1.0
2015-04-10,36.07,36.14,35.89,35.98,250437,19.2699522968929,19.3073489329002,19.1737895185885,19.2218709077407,468774.517488376,0.0,1.0
2015-04-13,36.04,36.26,35.95,36.22,159516,19.2539251671755,19.3714574517698,19.2058437780233,19.3500879454799,298586.215022843,0.0,1.0
2015-04-14,36.62,36.65,36.21,36.24,279216,19.5637830083787,19.5798101380961,19.3447455689075,19.3607726986249,522643.801335402,0.0,1.0
2015-04-15,37.43,37.49,36.8,37.01,719754,19.9965155107486,20.0285697701834,19.6599457866831,19.7721356947049,1347254.33566258,0.0,1.0
2015-04-16,37.23,37.3685,36.84,37.14,388428,19.8896679792992,19.9636598948279,19.681315292973,19.841586590147,727069.675323435,0.0,1.0
2015-04-17,36.46,36.61,36.08,36.21,1546095,19.4783049832192,19.5584406318062,19.2752946734654,19.3447455689075,2894021.00175369,0.0,1.0
2015-04-20,36.5,36.74,36.1,36.19,1342382,19.4996744895091,19.6278915272483,19.2859794266103,19.3340608157625,2512705.68779805,0.0,1.0
2015-04-21,36.19,36.6,36.17,36.44,739311,19.3340608157625,19.5530982552337,19.3233760626176,19.4676202300742,1383861.63905034,0.0,1.0
2015-04-22,36.62,36.62,36.1,36.39,503226,19.5637830083787,19.5637830083787,19.2859794266103,19.4409083472119,941951.57000605,0.0,1.0
2015-04-23,37.08,37.16,36.498,36.52,441872,19.8095323307122,19.8522713432919,19.4986060141946,19.510359242654,827107.550368451,0.0,1.0
2015-04-24,36.82,37.11,36.7,37.02,347592,19.670630539828,19.8255594604296,19.6065220209584,19.7774780712774,650631.783972895,0.0,1.0
2015-04-27,37.7,38.0,37.61,37.63,323409,20.1407596782052,20.3010309753793,20.092678289053,20.103363042198,605365.412963733,0.0,1.0
2015-04-28,38.17,38.35,38.03,38.29,199697,20.3918513771112,20.4880141554157,20.3170581050967,20.4559598959809,373798.06026616,0.0,1.0
2015-04-29,38.22,38.64,37.87,38.0,217177,20.4185632599736,20.6429430760173,20.2315800799372,20.3010309753793,406517.580807041,0.0,1.0
2015-04-30,38.43,38.66,38.13,38.29,282794,20.5307531679954,20.6536278291622,20.3704818708214,20.4559598959809,529341.195185248,0.0,1.0
2015-05-01,38.68,38.97,38.29,38.53,139541,20.6643125823071,20.8192415029087,20.4559598959809,20.5841769337201,261196.488317803,0.0,1.0
2015-05-04,38.66,39.11,38.6,39.03,176784,20.6536278291622,20.8940347749233,20.6215735697274,20.8512957623435,330908.90842673,0.0,1.0
2015-05-05,38.26,38.55,38.0,38.4,290496,20.4399327662635,20.594861686865,20.3010309753793,20.514726038278,543757.999945308,0.0,1.0
2015-05-06,38.37,38.8,38.37,38.46,264613,20.4986989085606,20.7284211011767,20.4986989085606,20.5467802977128,495309.524535718,0.0,1.0
2015-05-07,37.62,37.9,37.37,37.88,436832,20.0980206656255,20.2476072096546,19.9644612513138,20.2369224565097,817673.546734237,0.0,1.0
2015-05-08,38.9,38.9,38.12,38.36,177995,20.7818448669014,20.7818448669014,20.3651394942489,20.4933565319881,333175.689855507,0.0,1.0
2015-05-11,38.0,38.34,38.0,38.22,209496,20.3010309753793,20.4826717788432,20.3010309753793,20.4185632599736,392140.084395456,0.0,1.0
2015-05-12,38.3,38.36,38.07,38.16,274264,20.4613022725533,20.4933565319881,20.3384276113866,20.3865090005388,513374.518399566,0.0,1.0
2015-05-13,38.25,38.95,38.25,38.95,294931,20.434590389691,20.8085567497638,20.434590389691,20.8085567497638,552059.548778192,0.0,1.0
2015-05-14,39.29,39.33,38.89,39.05,430240,20.9901975532277,21.0115670595176,20.776502490329,20.8619805154884,805334.468965044,0.0,1.0
2015-05-15,38.0,38.0,37.391,37.62,283438,20.7754959865827,20.7754959865827,20.4425413272188,20.5677410267169,518430.174035601,0.888116,1.0
2015-05-18,37.38,37.38,37.07,37.29,227739,20.4365273678542,20.4365273678542,20.26704305849,20.3873222457808,416552.36561327,0.0,1.0
2015-05-19,37.29,37.35,37.15,37.32,247323,20.3873222457808,20.4201256604964,20.3107809447776,20.4037239531386,452373.026668995,0.0,1.0
2015-05-20,37.42,37.48,37.0,37.05,198194,20.458396310998,20.4911997257137,20.2287724079884,20.2561085869181,362512.25986922,0.0,1.0
2015-05-21,37.68,37.68,37.19,37.22,137880,20.6005444414325,20.6005444414325,20.3326498879213,20.3490515952792,252193.257065139,0.0,1.0
2015-05-22,36.95,37.22,36.95,37.21,117224,20.2014362290587,20.3490515952792,20.2014362290587,20.3435843594932,214411.824530054,0.0,1.0
2015-05-26,35.82,36.02,35.64,35.98,225728,19.5836385852472,19.692983300966,19.4852283411002,19.6711143578223,412874.0900116,0.0,1.0
2015-05-27,36.35,36.41,35.7,35.73,159842,19.8734020819021,19.9062054966178,19.5180317558159,19.5344334631737,292363.465301754,0.0,1.0
2015-05-28,36.2,36.37,35.85,36.1,142072,19.791393545113,19.884336553474,19.600040292605,19.7367211872536,259860.751506805,0.0,1.0
2015-05-29,35.95,36.45,35.95,36.32,204171,19.6547126504644,19.9280744397616,19.6547126504644,19.8570003745443,373444.658313362,0.0,1.0
2015-06-01,35.49,35.9,35.38,35.83,201699,19.4032198043111,19.6273764715347,19.3430802106657,19.5891058210331,368923.177812454,0.0,1.0
2015-06-02,36.44,36.62,36.18,36.22,199862,19.9226072039756,20.0210174481226,19.7804590735411,19.8023280166849,365563.161760609,0.0,1.0
2015-06-03,36.39,36.8,36.33,36.55,2318385,19.8952710250459,20.1194276922696,19.8624676103302,19.982746797621,4240506.70351727,0.0,1.0
2015-06-04,35.89,36.47,35.66,36.16,749072,19.6219092357488,19.9390089113334,19.4961628126721,19.7695246019692,1370111.0201356,0.0,1.0
2015-06-05,35.36,35.45,34.83,34.89,572444,19.3321457390938,19.3813508611673,19.0423822424388,19.0751856571545,1047044.65366548,0.0,1.0
2015-06-08,35.18,35.42,34.97,35.1,381623,19.2337354949468,19.3649491538095,19.118923543442,19.1899976086593,698018.18495046,0.0,1.0
2015-06-09,35.38,35.67,35.31,35.57,306144,19.3430802106657,19.501630048458,19.3048095601641,19.4469576905986,559961.216209382,0.0,1.0
2015-06-10,36.97,37.15,36.53,36.59,166463,20.2123707006306,20.3107809447776,19.9718123260491,20.0046157407648,304473.789895809,0.0,1.0
2015-06-11,36.77,37.2,36.49,37.05,1034089,20.1030259849117,20.3381171237073,19.9499433829053,20.2561085869181,1891429.30813194,0.0,1.0
2015-06-12,36.13,36.35,35.81,36.18,432192,19.7531228946114,19.8734020819021,19.5781713494612,19.7804590735411,790512.823886686,0.0,1.0
2015-06-15,35.47,35.7,35.31,35.33,199112,19.3922853327392,19.5180317558159,19.3048095601641,19.315744031736,364191.353356206,0.0,1.0
2015-06-16,35.63,35.63,34.99,34.99,443060,19.4797611053143,19.4797611053143,19.1298580150139,19.1298580150139,810391.242205395,0.0,1.0
2015-06-17,35.49,35.88,35.15,35.86,1421797,19.4032198043111,19.6164419999628,19.217333787589,19.6055075283909,2600577.43193677,0.0,1.0
2015-06-18,36.03,37.04,35.81,35.91,398358,19.698450536752,20.2506413511322,19.5781713494612,19.6328437073206,728627.803147332,0.0,1.0
2015-06-19,36.31,36.41,36.12,36.21,141322,19.8515331387584,19.9062054966178,19.7476556588255,19.7968607808989,258488.943102404,0.0,1.0
2015-06-22,38.14,38.31,37.28,37.36,2063926,20.8520372875859,20.9449802959469,20.3818550099948,20.4255928962824,3775081.37714986,0.0,1.0
2015-06-23,37.89,37.89,37.61,37.61,2477954,20.7153563929373,20.7153563929373,20.5622737909309,20.5622737909309,4532370.83055982,0.0,1.0
2015-06-24,37.62,37.925,37.6,37.66,361809,20.5677410267169,20.7344917181881,20.556806555145,20.5896099698606,661776.835984048,0.0,1.0
2015-06-25,37.74,37.8,37.44,37.78,298252,20.6333478561482,20.6661512708638,20.4693307825699,20.655216799292,545526.133639336,0.0,1.0
2015-06-26,37.41,37.88,37.41,37.66,217483,20.4529290752121,20.7098891571514,20.4529290752121,20.5896099698606,397793.342952549,0.0,1.0
2015-06-29,35.88,36.68,35.88,36.28,1690506,19.6164419999628,20.0538208628382,19.6164419999628,19.8351314314005,3092067.11798781,0.0,1.0
2015-06-30,35.58,36.32,35.43,36.23,414744,19.4524249263845,19.8570003745443,19.3704163895954,19.8077952524708,758599.073166695,0.0,1.0
2015-07-01,35.23,35.92,35.23,35.92,255396,19.2610716738765,19.6383109431066,19.2610716738765,19.6383109431066,467139.172333973,0.0,1.0
2015-07-02,35.35,35.71,35.24,35.51,310254,19.3266785033079,19.5234989916018,19.2665389096625,19.4141542758829,567478.726265501,0.0,1.0
2015-07-06,33.5,34.03,33.37,33.96,438795,18.3152398829084,18.6050033795634,18.2441658176912,18.5667327290618,802590.225079037,0.0,1.0
2015-07-07,32.75,32.99,32.09,32.89,886354,17.9051971989627,18.0364108578254,17.5443596370905,17.9817384999659,1621210.48863297,0.0,1.0
2015-07-08,32.7,33.15,32.64,33.11,1493058,17.877861020033,18.1238866304004,17.8450576053174,18.1020176872567,2730919.3502115,0.0,1.0
2015-07-09,34.05,34.28,33.36,33.64,434061,18.6159378511353,18.741684274212,18.2386985819052,18.3917811839116,793931.370430453,0.0,1.0
2015-07-10,35.23,35.53,34.93,35.43,874927,19.2610716738765,19.4250887474548,19.0970546002983,19.3704163895954,1600309.61578351,0.0,1.0
2015-07-13,34.77,35.02,34.6803,35.01,271496,19.0095788277232,19.1462597223717,18.9605377227233,19.1407924865858,496587.326081786,0.0,1.0
2015-07-14,34.96,34.96,34.67,34.77,162331,19.1134563076561,19.1134563076561,18.9549064698637,19.0095788277232,296916.040126494,0.0,1.0
2015-07-15,34.67,35.26,34.67,34.99,333517,18.9549064698637,19.2774733812344,18.9549064698637,19.1298580150139,610028.564814287,0.0,1.0
2015-07-16,34.69,35.22,34.69,35.19,136678,18.9658409414356,19.2556044380906,18.9658409414356,19.2392027307328,249994.705462351,0.0,1.0
2015-07-17,34.64,34.75,34.43,34.68,137435,18.9385047625059,18.9986443561513,18.8236928110011,18.9603737056497,251379.31741186,0.0,1.0
2015-07-20,34.72,34.79,34.53,34.73,202089,18.9822426487935,19.0205132992951,18.8783651688605,18.9877098845794,369636.518182743,0.0,1.0
2015-07-21,34.93,35.12,34.82,34.87,128425,19.0970546002983,19.2009320802312,19.0369150066529,19.0642511855826,234899.325780318,0.0,1.0
2015-07-22,34.66,34.66,34.35,34.44,139602,18.9494392340778,18.9494392340778,18.7799549247136,18.8291600467871,255342.929161644,0.0,1.0
2015-07-23,35.0,35.0,34.6,34.83,161081,19.1353252507999,19.1353252507999,18.9166358193621,19.0423822424388,294629.692785824,0.0,1.0
2015-07-24,34.32,34.98,34.32,34.94,250848,18.7635532173557,19.124390779228,18.7635532173557,19.1025218360842,458820.526169683,0.0,1.0
2015-07-27,34.05,34.36,33.8,34.34,416249,18.6159378511353,18.7854221604995,18.4792569564867,18.7744876889276,761351.835364858,0.0,1.0
2015-07-28,34.73,34.8,34.1,34.22,378593,18.9877098845794,19.025980535081,18.643274030065,18.7088808594963,692476.078996678,0.0,1.0
2015-07-29,34.64,34.97,34.1,34.22,558457,18.9385047625059,19.118923543442,18.643274030065,18.7088808594963,1021461.34146233,0.0,1.0
2015-07-30,34.59,35.19,34.38,35.08,129715,18.9111685835762,19.2392027307328,18.7963566320714,19.1790631370874,237258.836235889,0.0,1.0
2015-07-31,35.0,35.27,34.85,35.26,226398,19.1353252507999,19.2829406170203,19.0533167140107,19.2774733812344,414099.572186198,0.0,1.0
2015-08-03,34.41,34.98,34.41,34.9,298354,18.8127583394292,19.124390779228,18.8127583394292,19.0806528929404,545712.699582335,0.0,1.0
2015-08-04,34.37,34.59,34.14,34.46,112941,18.7908893962855,18.9111685835762,18.6651429732088,18.8400945183589,206577.884001985,0.0,1.0
2015-08-05,35.11,35.12,34.82,34.98,221424,19.1954648444452,19.2009320802312,19.0369150066529,19.124390779228,405001.73884821,0.0,1.0
2015-08-06,34.98,35.22,34.74,34.91,148538,19.124390779228,19.2556044380906,18.9931771203653,19.0861201287264,271687.569030617,0.0,1.0
2015-08-07,35.15,35.53,35.1075,35.28,181440,19.217333787589,19.4250887474548,19.1940980354987,19.2884078528063,331867.889192767,0.0,1.0
2015-08-10,35.61,35.87,34.98,35.02,122324,19.4688266337424,19.6109747641769,19.124390779228,19.1462597223717,223740.121679982,0.0,1.0
2015-08-11,35.44,35.56,35.1,35.52,399178,19.3758836253813,19.4414904548127,19.1899976086593,19.4196215116689,730127.647002814,0.0,1.0
2015-08-12,35.26,35.47,34.69,35.03,584347,19.2774733812344,19.3922853327392,18.9658409414356,19.1517269581577,1068816.16758226,0.0,1.0
2015-08-13,34.98,35.15,34.86,35.02,255674,19.124390779228,19.217333787589,19.0587839497967,19.1462597223717,467647.655982536,0.0,1.0
2015-08-14,34.34,34.79,34.34,34.65,166739,18.7744876889276,19.0205132992951,18.7744876889276,18.9439719982919,304978.615388629,0.0,1.0
2015-08-17,34.51,34.51,33.92,34.08,103025,18.8674306972887,18.8674306972887,18.544863785918,18.6323395584931,188440.747817927,0.0,1.0
2015-08-18,33.9,34.16,33.84,34.05,110612,18.5339293143461,18.6760774447807,18.5011258996305,18.6159378511353,202317.961636852,0.0,1.0
2015-08-19,32.97,33.58,32.46,33.57,244246,18.0254763862535,18.358977769196,17.7466473611704,18.35351053341,446744.954055205,0.0,1.0
2015-08-20,32.4,33.25,32.4,33.14,194586,17.7138439464547,18.1785589882599,17.7138439464547,18.1184193946145,355912.946905114,0.0,1.0
2015-08-21,32.1,32.83,32.0,32.67,188077,17.5498268728764,17.9489350852503,17.495154515017,17.8614593126752,344007.479032783,0.0,1.0
2015-08-24,30.7,31.32,30.03,31.08,584355,16.7844138628444,17.1233824815729,16.4181090651863,16.9921688227103,1068830.80020525,0.0,1.0
2015-08-25,30.72,31.58,30.58,31.38,485208,16.7953483344163,17.2655306120074,16.7188070334131,17.1561858962886,887483.216377008,0.0,1.0
2015-08-26,31.11,31.32,30.3,31.32,281841,17.0085705300681,17.1233824815729,16.5657244314067,17.1233824815729,515509.136673163,0.0,1.0
2015-08-27,32.4,32.43,31.33,31.36,258406,17.7138439464547,17.7302456538126,17.1288497173588,17.1452514247167,472644.696730303,0.0,1.0
2015-08-28,32.24,32.64,31.76,32.08,320018,17.6263681738796,17.8450576053174,17.3639408561544,17.5388924013046,585337.842612936,0.0,1.0
2015-08-31,33.29,33.29,32.53,33.0,681685,18.2004279314036,18.2004279314036,17.784918011672,18.0418780936113,1246854.94953909,0.0,1.0
2015-09-01,32.45,32.8,32.18,32.54,403166,17.7411801253844,17.9325333778924,17.593564759164,17.7903852474579,737422.009558484,0.0,1.0
2015-09-02,32.75,32.81,32.189,32.58,372417,17.9051971989627,17.9380006136784,17.5984852713713,17.8122541906017,681179.694055902,0.0,1.0
2015-09-03,32.71,33.2,32.54,32.54,294162,17.883328255819,18.1512228093302,17.7903852474579,17.7903852474579,538045.205140666,0.0,1.0
2015-09-04,31.98,32.24,31.81,32.07,262546,17.4842200434451,17.6263681738796,17.3912770350841,17.5334251655186,480217.079122599,0.0,1.0
2015-09-08,32.77,32.91,32.57,32.84,461573,17.9161316705346,17.9926729715378,17.8067869548158,17.9544023210362,844252.96085964,0.0,1.0
2015-09-09,32.85,33.73,32.72,33.5,364662,17.9598695568222,18.4409863059851,17.8887954916049,18.3152398829084,666995.195154389,0.0,1.0
2015-09-10,33.09,33.25,32.74,32.98,165142,18.0910832156848,18.1785589882599,17.8997299631768,18.0309436220394,302057.57802619,0.0,1.0
2015-09-11,33.14,33.14,32.85,33.03,150740,18.1184193946145,18.1184193946145,17.9598695568222,18.0582798009691,275715.198505939,0.0,1.0
2015-09-14,33.01,33.01,32.36,32.58,260534,18.0473453293972,18.0473453293972,17.691975003311,17.8122541906017,476536.974443058,0.0,1.0
2015-09-15,33.25,33.56,32.95,32.95,277245,18.1785589882599,18.3480432976241,18.0145419146816,18.0145419146816,507102.69477099,0.0,1.0
2015-09-16,34.09,34.16,33.65,33.74,177561,18.6378067942791,18.6760774447807,18.3972484196976,18.4464535417711,324772.896125203,0.0,1.0
2015-09-17,34.21,34.54,33.78,33.81,243780,18.7034136237104,18.8838324046465,18.4683224849148,18.4847241922727,445892.603766604,0.0,1.0
2015-09-18,31.89,32.53,31.89,32.47,264115,17.7874537156295,18.1444298955606,17.7874537156295,18.1109633786921,473515.067679372,0.644638,1.0
2015-09-21,32.31,32.48,32.11,32.44,142899,18.0217193337093,18.1165411315035,17.9101642774808,18.0942301202578,256194.573031878,0.0,1.0
2015-09-22,31.07,31.26,30.74,31.05,392350,17.3300779850928,17.4360552885098,17.1460121423158,17.3189224794699,703419.483194825,0.0,1.0
2015-09-23,31.0,31.66,31.0,31.64,433179,17.2910337154128,17.6591654009668,17.2910337154128,17.6480098953439,776619.213230157,0.0,1.0
2015-09-24,30.79,30.92,30.496,30.76,393961,17.1739009063729,17.2464116929214,17.0099149737171,17.1571676479386,706307.743134745,0.0,1.0
2015-09-25,31.2,31.45,30.98,31.4,333035,17.4025887716413,17.5420325919269,17.27987820979,17.5141438278697,597077.373737196,0.0,1.0
2015-09-28,30.3,30.61,30.27,30.48,398773,16.9005910186132,17.0735013557673,16.8838577601789,17.0009905692188,714934.873383586,0.0,1.0
2015-09-29,30.78,30.92,30.3451,30.49,231047,17.1683231535615,17.2464116929214,16.9257466837927,17.0065683220302,414229.543350873,0.0,1.0
2015-09-30,31.37,31.48,31.12,31.27,253420,17.4974105694355,17.5587658503611,17.3579667491499,17.4416330413212,454340.679065204,0.0,1.0
2015-10-01,31.43,32.32,31.25,32.24,344626,17.530877086304,18.0272970865207,17.4304775356984,17.9826750640293,617858.144043585,0.0,1.0
2015-10-02,32.82,32.82,31.88,31.93,504488,18.3061847270919,18.3061847270919,17.7818759628181,17.8097647268752,904464.60618833,0.0,1.0
2015-10-05,33.7,34.0,33.41,33.45,345744,18.7970269744972,18.9643595588399,18.6352721429659,18.6575831542116,619862.535485438,0.0,1.0
2015-10-06,34.31,34.37,33.84,33.84,409013,19.137269895994,19.1707364128625,18.8751155138571,18.8751155138571,733293.521294674,0.0,1.0
2015-10-07,34.72,34.99,34.37,34.83,250616,19.3659577612623,19.5165570871708,19.1707364128625,19.427313042188,449313.564930177,0.0,1.0
2015-10-08,35.23,35.25,34.586,34.63,294933,19.6504231546449,19.6615786602678,19.2912158735893,19.3157579859595,528766.709410221,0.0,1.0
2015-10-09,35.3,35.42,35.0101,35.3,140727,19.6894674243249,19.756400458062,19.5277683703217,19.6894674243249,252300.531697613,0.0,1.0
2015-10-12,34.97,35.15,34.88,35.12,232378,19.5054015815479,19.6058011321536,19.4552018062451,19.5890678737193,416615.809011973,0.0,1.0
2015-10-13,34.92,35.38,34.61,34.65,182504,19.4775128174908,19.7340894468163,19.3046024803367,19.3269134915824,327199.870934086,0.0,1.0
2015-10-14,35.27,35.43,35.03,35.1,105739,19.6727341658906,19.7619782108734,19.5388680984165,19.5779123680964,189572.760885785,0.0,1.0
2015-10-15,35.55,35.71,35.28,35.4,163718,19.8289112446105,19.9181552895933,19.6783119187021,19.7452449524391,293519.640498765,0.0,1.0
2015-10-16,36.02,36.02,35.51,35.72,380214,20.0910656267474,20.0910656267474,19.8066002333648,19.9237330424047,681661.616881452,0.0,1.0
2015-10-19,35.21,35.56,35.15,35.56,115160,19.6392676490221,19.8344889974219,19.6058011321536,19.8344889974219,206463.075531327,0.0,1.0
2015-10-20,35.01,35.1,34.8,34.83,111186,19.5277125927936,19.5779123680964,19.4105797837537,19.427313042188,199338.342445521,0.0,1.0
2015-10-21,34.88,35.36,34.77,35.36,84278,19.4552018062451,19.7229339411934,19.3938465253195,19.7229339411934,151096.692251035,0.0,1.0
2015-10-22,35.13,35.2,34.73,34.83,179170,19.5946456265307,19.6336898962107,19.3715355140738,19.427313042188,321222.553342722,0.0,1.0
2015-10-23,34.37,34.66,34.2,34.57,165582,19.1707364128625,19.3324912443938,19.0759146150683,19.282291469091,296861.488126331,0.0,1.0
2015-10-26,33.63,34.01,33.63,33.95,181772,18.7579827048172,18.9699373116513,18.7579827048172,18.9364707947827,325887.514462317,0.0,1.0
2015-10-27,32.96,33.02,32.77,32.81,188339,18.3842732664518,18.4177397833204,18.2782959630348,18.3006069742805,337661.073137328,0.0,1.0
2015-10-28,33.49,33.76,33.12,33.15,137322,18.6798941654573,18.8304934913657,18.4735173114346,18.4902505698689,246195.922699834,0.0,1.0
2015-10-29,33.09,33.09,32.371,32.54,832101,18.4567840530003,18.4567840530003,18.055743625859,18.150007648372,1491821.21928355,0.0,1.0
2015-10-30,32.6,32.9,32.6,32.65,246710,18.1834741652406,18.3508067495833,18.1834741652406,18.2113629292977,442310.744740653,0.0,1.0
2015-11-02,32.97,32.97,32.58,32.65,186903,18.3898510192632,18.3898510192632,18.1723186596177,18.2113629292977,335086.559621672,0.0,1.0
2015-11-03,33.19,33.3,32.73,32.85,267625,18.5125615811146,18.5739168620402,18.2559849517891,18.3229179855262,479807.924531706,0.0,1.0
2015-11-04,32.42,32.93,32.23,32.88,174394,18.0830746146349,18.3675400080175,17.9770973112179,18.3396512439604,312659.965215443,0.0,1.0
2015-11-05,32.07,32.38,31.94,32.32,242186,17.8878532662351,18.0607636033893,17.8153424796866,18.0272970865207,434199.951464311,0.0,1.0
2015-11-06,32.28,32.28,31.69,31.79,587594,18.004986075275,18.004986075275,17.675898659401,17.7316761875153,1053460.09381517,0.0,1.0
2015-11-09,31.93,32.41,31.66,32.26,645503,17.8097647268752,18.0774968618235,17.6591654009668,17.9938305696522,1157281.47485844,0.0,1.0
2015-11-10,32.16,32.19,31.64,31.68,344515,17.9380530415379,17.9547862999722,17.6480098953439,17.6703209065896,617659.139168768,0.0,1.0
2015-11-11,31.77,32.25,31.77,32.16,358169,17.7205206818924,17.9882528168407,17.7205206818924,17.9380530415379,642138.531608024,0.0,1.0
2015-11-12,31.09,31.52,31.04,31.33,183387,17.3412334907156,17.5810768616068,17.3133447266585,17.4750995581898,328782.945749076,0.0,1.0
2015-11-13,30.78,30.98,30.45,30.71,187828,17.1683231535615,17.27987820979,16.9842573107845,17.1292788838815,336744.933578483,0.0,1.0
2015-11-16,31.31,31.32,30.85,30.88,359090,17.4639440525669,17.4695218053784,17.2073674232415,17.2241006816757,643789.734217996,0.0,1.0
2015-11-17,31.27,31.64,31.25,31.62,258130,17.4416330413212,17.6480098953439,17.4304775356984,17.6368543897211,462784.939969622,0.0,1.0
2015-11-18,31.81,31.85,31.39,31.66,324330,17.7428316931381,17.7651427043838,17.5085660750583,17.6591654009668,581470.730176063,0.0,1.0
2015-11-19,31.93,32.05,31.67,31.72,538897,17.8097647268752,17.8766977606123,17.6647431537782,17.6926319178353,966154.324545029,0.0,1.0
2015-11-20,31.28,31.945,31.28,31.86,200025,17.4472107941327,17.8181313560923,17.4472107941327,17.7707204571952,358612.162931171,0.0,1.0
2015-11-23,31.67,31.92,31.5,31.76,334726,17.6647431537782,17.8041869740638,17.569921355984,17.714942929081,600109.060613919,0.0,1.0
2015-11-24,31.97,32.15,31.73,31.76,389489,17.8320757381209,17.9324752887265,17.6982096706467,17.714942929081,698290.177367324,0.0,1.0
2015-11-25,32.41,32.53,32.0,32.23,648670,18.0774968618235,18.1444298955606,17.8488089965552,17.9770973112179,1162959.38871923,0.0,1.0
2015-11-27,32.42,32.45,32.27,32.39,94469,18.0830746146349,18.0998078730692,17.9994083224636,18.0663413562007,169367.491163329,0.0,1.0
2015-11-30,32.29,32.7,32.29,32.55,171226,18.0105638280864,18.2392516933548,18.0105638280864,18.1555854011834,306980.25851795,0.0,1.0
2015-12-01,32.31,32.65,32.23,32.5,146404,18.0217193337093,18.2113629292977,17.9770973112179,18.1276966371263,262478.465700664,0.0,1.0
2015-12-02,32.22,32.78,32.22,32.58,308020,17.9715195584065,18.2838737158462,17.9715195584065,18.1723186596177,552229.563434867,0.0,1.0
2015-12-03,32.15,32.63,32.02,32.62,351755,17.9324752887265,18.2002074236748,17.859964502178,18.1946296708634,630639.276949653,0.0,1.0
2015-12-04,31.8,31.97,31.59,31.84,368132,17.7372539403267,17.8320757381209,17.6201211312868,17.7595649515724,660000.563750421,0.0,1.0
2015-12-07,30.95,31.05,30.68,31.0,319823,17.2631449513557,17.3189224794699,17.1125456254473,17.2910337154128,573390.41512379,0.0,1.0
2015-12-08,30.06,30.67,30.03,30.29,251463,16.766724951139,17.1069678726358,16.7499916927047,16.8950132658017,450832.097623603,0.0,1.0
2015-12-09,30.61,31.17,30.41,30.7,283103,17.0735013557673,17.385855513207,16.9619462995388,17.1237011310701,507557.451130126,0.0,1.0
2015-12-10,30.42,30.84,30.38,30.55,208721,16.9675240523502,17.20178967043,16.9452130411046,17.0400348388988,374202.670961916,0.0,1.0
2015-12-11,29.75,30.22,29.54,30.13,221844,16.5938146139849,16.8559689961218,16.476681804945,16.805769220819,397730.067108125,0.0,1.0
2015-12-14,29.41,29.57,29.12,29.47,455601,16.4041710183965,16.4934150633793,16.2424161868652,16.437637535265,816818.197943279,0.0,1.0
2015-12-15,29.98,30.2,29.62,29.62,402694,16.7221029286476,16.8448134904989,16.5213038274364,16.5213038274364,721964.586123761,0.0,1.0
2015-12-16,30.27,30.47,29.94,30.35,390526,16.8838577601789,16.9954128164074,16.6997919174019,16.9284797826703,700149.349035664,0.0,1.0
2015-12-17,29.62,30.13,29.62,30.09,286540,16.5213038274364,16.805769220819,16.5213038274364,16.7834582095733,513719.430902626,0.0,1.0
2015-12-18,29.28,29.45,29.05,29.45,850679,16.331660231848,16.4264820296422,16.2033719171852,16.4264820296422,1525128.53968317,0.0,1.0
2015-12-21,29.3,29.84,29.01,29.66,466270,16.3428157374708,16.6440143892877,16.1810609059395,16.5436148386821,835945.972802987,0.0,1.0
2015-12-22,29.56,29.81,29.32,29.54,381807,16.4878373105678,16.6272811308534,16.3539712430937,16.476681804945,684517.60576059,0.0,1.0
2015-12-23,30.76,30.76,29.99,30.02,442330,17.1571676479386,17.1571676479386,16.727680681459,16.7444139398933,793025.461963982,0.0,1.0
2015-12-24,30.59,30.73,30.39,30.73,124150,17.0623458501444,17.1404343895044,16.950790793916,17.1404343895044,222580.677554831,0.0,1.0
2015-12-28,30.44,30.69,30.32,30.44,251946,16.9786795579731,17.1181233782587,16.911746524236,16.9786795579731,451698.037754565,0.0,1.0
2015-12-29,30.69,30.76,30.35,30.47,431743,17.1181233782587,17.1571676479386,16.9284797826703,16.9954128164074,774044.699714499,0.0,1.0
2015-12-30,30.02,30.45,29.87,30.33,233717,16.7444139398933,16.9842573107845,16.660747647722,16.9173242770474,419016.417366753,0.0,1.0
2015-12-31,29.8,29.99,29.55,29.57,197027,16.621703378042,16.727680681459,16.4822595577564,16.4934150633793,353237.23847439,0.0,1.0
2016-01-04,29.42,29.56,28.89,29.39,431822,16.4097487712079,16.4878373105678,16.1141278722025,16.3930155127736,774186.333814595,0.0,1.0
2016-01-05,29.19,29.28,28.85,29.22,250200,16.2814604565452,16.331660231848,16.0918168609568,16.2981937149794,448567.744858787,0.0,1.0
2016-01-06,28.47,28.47,28.18,28.28,199964,15.8798622541227,15.8798622541227,15.7181074225914,15.7738849507056,358502.799891857,0.0,1.0
2016-01-07,28.2,28.59,27.7,27.71,395684,15.7292629282142,15.9467952878597,15.4503752876431,15.4559530404545,709396.800786192,0.0,1.0
2016-01-08,27.55,28.13,27.55,28.07,331518,15.3667089954717,15.6902186585343,15.3667089954717,15.6567521416657,594357.640448025,0.0,1.0
2016-01-11,27.65,28.16,27.41,28.14,329494,15.4224865235859,15.7069519169685,15.2886204561118,15.6957964113457,590728.938946851,0.0,1.0
2016-01-12,27.73,28.09,27.39,28.0,662585,15.4671085460773,15.6679076472886,15.2774649504889,15.6177078719858,1187906.71153981,0.0,1.0
2016-01-13,27.47,28.25,27.45,27.98,421126,15.3220869729803,15.7571516922713,15.3109314673575,15.6065523663629,755010.152363718,0.0,1.0
2016-01-14,28.81,28.85,27.97,28.09,260896,16.0695058497111,16.0918168609568,15.6009746135515,15.6679076472886,467743.926309665,0.0,1.0
2016-01-15,27.52,27.93,27.31,27.72,242118,15.3499757370374,15.5786636023058,15.2328429279975,15.4615307932659,434078.038568027,0.0,1.0
2016-01-19,27.37,27.69,27.14,27.6,406787,15.2663094448661,15.4447975348316,15.1380211302033,15.3945977595288,729302.666778065,0.0,1.0
2016-01-20,26.82,27.06,26.22,26.87,478136,14.9595330402378,15.093399107712,14.6248678715524,14.9874218042949,857219.773204642,0.0,1.0
2016-01-21,27.46,27.55,26.57,26.84,407754,15.3165092201689,15.3667089954717,14.8200892199522,14.9706885458606,731036.3398767,0.0,1.0
2016-01-22,28.44,28.48,28.0206,28.44,302729,15.8631289956884,15.8854400069341,15.6291980427773,15.8631289956884,542743.664401903,0.0,1.0
2016-01-25,27.64,28.16,27.44,28.0,419165,15.4169087707745,15.7069519169685,15.305353714546,15.6177078719858,751494.399575277,0.0,1.0
2016-01-26,28.48,28.62,27.79,28.03,195306,15.8854400069341,15.963528546294,15.5005750629459,15.63444113042,350151.766496365,0.0,1.0
2016-01-27,28.36,28.75,28.15,28.23,323069,15.818506973197,16.0360393328425,15.7013741641571,15.7459961866485,579209.963084668,0.0,1.0
2016-01-28,29.0,29.4,28.47,29.39,371563,16.1754831531281,16.398593265585,15.8798622541227,16.3930155127736,666151.786502662,0.0,1.0
2016-01-29,28.95,29.15,28.49,28.9,387022,16.147594389071,16.2591494452995,15.8910177597455,16.1197056250139,693867.249203589,0.0,1.0
2016-02-01,28.75,28.776,28.36,28.58,331402,16.0360393328425,16.0505414901522,15.818506973197,15.9412175350483,594149.671389658,0.0,1.0
2016-02-02,27.17,27.59,27.06,27.53,269433,15.1547543886376,15.3890200067174,15.093399107712,15.3555534898489,483049.373303509,0.0,1.0
2016-02-03,28.15,28.18,26.93,27.55,625543,15.7013741641571,15.7181074225914,15.0208883211635,15.3667089954717,1121496.4541255,0.0,1.0
2016-02-04,28.65,28.9926,28.4,28.43,289465,15.9802618047283,16.1713556160477,15.8408179844427,15.857551242877,518963.478279573,0.0,1.0
2016-02-05,27.87,28.24,27.82,28.13,252432,15.5451970854373,15.7515739394599,15.5173083213801,15.6902186585343,452569.356395657,0.0,1.0
2016-02-08,27.18,27.25,26.87,27.21,555034,15.160332141449,15.199376411129,14.9874218042949,15.1770653998833,995085.330535385,0.0,1.0
2016-02-09,26.22,26.77,26.02,26.58,588739,14.6248678715524,14.9316442761807,14.5133128153239,14.8256669727636,1055512.89184819,0.0,1.0
2016-02-10,25.97,26.31,25.64,25.74,493616,14.4854240512668,14.6750676468552,14.3013582084898,14.3571357366041,884972.885476481,0.0,1.0
2016-02-11,25.0,25.5,24.73,25.26,532348,13.9443820285587,14.2232696691299,13.7937827026503,14.0894036016557,954413.036930802,0.0,1.0
2016-02-12,26.18,26.25,25.59,25.78,295064,14.6025568603067,14.6416011299867,14.2734694444327,14.3794467478497,529001.571019238,0.0,1.0
2016-02-16,26.4,26.72,26.07,26.72,511728,14.725267422158,14.9037555121236,14.541201579381,14.9037555121236,917444.743969217,0.0,1.0
2016-02-17,27.39,27.5,26.67,26.7,325320,15.2774649504889,15.3388202314146,14.8758667480664,14.8926000065007,583245.63851903,0.0,1.0
2016-02-18,26.5,27.16,26.5,27.13,200824,14.7810449502722,15.1491766358262,14.7810449502722,15.1324433773919,360044.639462516,0.0,1.0
2016-02-19,26.65,26.65,26.28,26.45,451642,14.8647112424436,14.8647112424436,14.6583343884209,14.7531561862151,809720.357408125,0.0,1.0
2016-02-22,27.31,27.47,27.0,27.0,331962,15.2328429279975,15.3220869729803,15.0599325908434,15.0599325908434,595153.659947296,0.0,1.0
2016-02-23,26.54,27.23,26.54,27.12,328671,14.8033559615179,15.1882209055062,14.8033559615179,15.1268656245805,589253.434334465,0.0,1.0
2016-02-24,26.33,26.42,25.76,25.92,299594,14.686223152478,14.7364229277809,14.3682912422269,14.4575352872097,537123.121315844,0.0,1.0
2016-02-25,26.66,26.99,26.49,26.91,382088,14.870288995255,15.054354838032,14.7754671974608,15.0097328155406,685021.392876119,0.0,1.0
2016-02-26,27.72,28.08,27.67,28.06,310545,15.4615307932659,15.6623298944771,15.4336420292088,15.6511743888543,556756.476127788,0.0,1.0
2016-02-29,27.9,28.17,27.68,27.86,373555,15.5619303438715,15.71252966978,15.4392197820202,15.5396193326258,669723.117229117,0.0,1.0
2016-03-01,29.18,29.38,28.7,28.93,350940,16.2758827037337,16.3874377599622,16.0081505687854,16.1364388834481,629178.115030949,0.0,1.0
2016-03-02,29.31,29.36,28.61,28.72,600351,16.3483934902822,16.3762822543394,15.9579507934826,16.0193060744083,1076331.3117255,0.0,1.0
2016-03-03,30.0,30.0,29.37,29.51,649593,16.7332584342705,16.7332584342705,16.3818600071508,16.4599485465107,1164614.17700261,0.0,1.0
2016-03-04,29.86,30.02,29.36,29.59,400598,16.6551698949105,16.7444139398933,16.3762822543394,16.5045705690021,718206.800379461,0.0,1.0
2016-03-07,30.06,30.11,29.38,29.43,353233,16.766724951139,16.7946137151961,16.3874377599622,16.4153265240193,633289.089607132,0.0,1.0
2016-03-08,29.18,29.76,28.93,29.72,609183,16.2758827037337,16.5993923667963,16.1364388834481,16.5770813555506,1092165.64554881,0.0,1.0
2016-03-09,29.48,29.66,29.21,29.37,347758,16.4432152880764,16.5436148386821,16.292615962168,16.3818600071508,623473.308619516,0.0,1.0
2016-03-10,29.08,29.62,28.82,29.26,259594,16.2201051756195,16.5213038274364,16.0750836025225,16.3205047262251,465409.652913159,0.0,1.0
2016-03-11,29.89,29.89,29.58,29.64,287715,16.6719031533448,16.6719031533448,16.4989928161907,16.5324593330592,515826.014036956,0.0,1.0
2016-03-14,29.76,29.81,29.25,29.48,308541,16.5993923667963,16.6272811308534,16.3149269734137,16.4432152880764,553163.631360813,0.0,1.0
2016-03-15,29.58,29.58,29.27,29.41,399834,16.4989928161907,16.4989928161907,16.3260824790365,16.4041710183965,716837.073132968,0.0,1.0
2016-03-16,30.05,30.21,29.43,29.43,252767,16.7611471983276,16.8503912433104,16.4153265240193,16.4153265240193,453169.95669353,0.0,1.0
2016-03-17,30.72,30.85,30.43,30.55,304608,17.134856636693,17.2073674232415,16.9731018051617,17.0400348388988,546112.404580117,0.0,1.0
2016-03-18,31.05,31.34,30.92,31.28,490104,17.3189224794699,17.4806773110012,17.2464116929214,17.4472107941327,878676.442950727,0.0,1.0
2016-03-21,30.85,31.13,30.76,31.02,340446,17.2073674232415,17.3635445019613,17.1571676479386,17.3021892210357,610364.086595502,0.0,1.0
2016-03-22,30.88,30.97,30.59,30.6,155314,17.2241006816757,17.2743004569785,17.0623458501444,17.0679236029559,278452.640787362,0.0,1.0
2016-03-23,29.96,30.69,29.91,30.63,295528,16.7109474230248,17.1181233782587,16.6830586589676,17.0846568613901,529833.447252709,0.0,1.0
2016-03-24,29.67,29.67,29.2,29.29,204987,16.5491925914935,16.5491925914935,16.2870382093566,16.3372379846594,367508.218686524,0.0,1.0
2016-03-28,29.55,29.6,29.318,29.43,118127,16.4822595577564,16.5101483218135,16.3528556925314,16.4153265240193,211782.422050096,0.0,1.0
2016-03-29,29.78,29.94,29.25,29.36,182775,16.6105478724191,16.6997919174019,16.3149269734137,16.3762822543394,327685.729682515,0.0,1.0
2016-03-30,30.72,31.0211,30.455,30.77,213722,17.134856636693,17.3028027738449,16.9870461871902,17.1627454007501,383168.64734896,0.0,1.0
2016-03-31,30.22,30.41,30.01,30.02,279851,16.8559689961218,16.9619462995388,16.7388361870819,16.7444139398933,501727.146148987,0.0,1.0
2016-04-01,29.2,29.32,29.01,29.22,432970,16.2870382093566,16.3539712430937,16.1810609059395,16.2981937149794,776244.510357751,0.0,1.0
2016-04-04,28.92,29.24,28.8728,29.1,333742,16.1308611306367,16.3093492206023,16.1045341373668,16.2312606812423,598344.909291215,0.0,1.0
2016-04-05,28.33,28.52,28.12,28.28,562542,15.8017737147627,15.9077510181798,15.6846409057228,15.7738849507056,1008545.94855457,0.0,1.0
2016-04-06,28.88,28.88,28.28,28.5,154439,16.108550119391,16.108550119391,15.7738849507056,15.8965955125569,276883.908666053,0.0,1.0
2016-04-07,28.17,28.43,27.9445,28.25,373493,15.71252966978,15.857551242877,15.5867513438824,15.7571516922713,669611.96135309,0.0,1.0
2016-04-08,29.31,29.41,28.98,29.04,198606,16.3483934902822,16.4041710183965,16.1643276475053,16.1977941643738,356068.127639587,0.0,1.0
2016-04-11,29.48,29.72,29.33,29.55,270515,16.4432152880764,16.5770813555506,16.3595489959051,16.4822595577564,484989.222623803,0.0,1.0
2016-04-12,29.97,30.02,28.99,29.17,3324082,16.7165251758362,16.7444139398933,16.1699054003167,16.2703049509223,5959536.23687326,0.0,1.0
2016-04-13,30.51,30.59,29.99,30.23,716014,17.0177238276531,17.0623458501444,16.727680681459,16.8615467489332,1283696.18412198,0.0,1.0
2016-04-14,30.84,30.98,30.46,30.48,736573,17.20178967043,17.27987820979,16.9898350635959,17.0009905692188,1320555.11404426,0.0,1.0
2016-04-15,30.58,30.77,30.46,30.75,399325,17.056768097333,17.1627454007501,16.9898350635959,17.1515898951272,715924.519247546,0.0,1.0
2016-04-18,30.68,30.76,29.92,29.92,534678,17.1125456254473,17.1571676479386,16.6886364117791,16.6886364117791,958590.346465254,0.0,1.0
2016-04-19,31.21,31.27,30.93,30.97,273881,17.4081665244527,17.4416330413212,17.2519894457328,17.2743004569785,491023.910989887,0.0,1.0
2016-04-20,31.61,31.66,31.07,31.13,318502,17.6312766369096,17.6591654009668,17.3300779850928,17.3635445019613,571022.077829793,0.0,1.0
2016-04-21,31.65,31.87,31.31,31.46,157782,17.6535876481553,17.7762982100067,17.4639440525669,17.5476103447383,282877.361787808,0.0,1.0
2016-04-22,31.68,32.0026,31.63,31.63,160628,17.6703209065896,17.8502592122861,17.6424321425325,17.6424321425325,287979.775064658,0.0,1.0
2016-04-25,31.8,31.81,31.42,31.77,564303,17.7372539403267,17.7428316931381,17.5252993334926,17.7205206818924,1011703.13400099,0.0,1.0
2016-04-26,32.16,32.21,31.91,32.1,411791,17.9380530415379,17.9659418055951,17.7986092212523,17.9045865246694,738274.021675242,0.0,1.0
2016-04-27,32.49,32.61,32.17,32.31,276872,18.1221188843149,18.189051918052,17.9436307943494,18.0217193337093,496386.285589698,0.0,1.0
2016-04-28,32.57,32.8,32.21,32.23,495004,18.1667409068063,18.295029221469,17.9659418055951,17.9770973112179,887461.342830054,0.0,1.0
2016-04-29,32.77,33.0,32.48,32.77,806760,18.2782959630348,18.4065842776975,18.1165411315035,18.2782959630348,1446388.94421373,0.0,1.0
2016-05-02,32.2,32.26,31.84,32.21,462807,17.9603640527836,17.9938305696522,17.7595649515724,17.9659418055951,829737.379276026,0.0,1.0
2016-05-03,31.18,31.48,31.04,31.36,269878,17.3914332660184,17.5587658503611,17.3133447266585,17.4918328166241,483847.18563949,0.0,1.0
2016-05-04,30.8,31.31,30.7301,31.17,272428,17.1794786591843,17.4639440525669,17.1404901670325,17.385855513207,488418.919250161,0.0,1.0
2016-05-05,31.0,31.38,30.945,31.24,343432,17.2910337154128,17.5029883222469,17.26035607495,17.424899782887,615717.497011764,0.0,1.0
2016-05-06,30.78,31.12,30.5,30.51,482083,17.1683231535615,17.3579667491499,17.0121460748416,17.0177238276531,864296.099699277,0.0,1.0
2016-05-09,30.49,30.84,30.38,30.8,293318,17.0065683220302,17.20178967043,16.9452130411046,17.1794786591843,525871.278123462,0.0,1.0
2016-05-10,31.07,31.07,30.46,30.51,280613,17.3300779850928,17.3300779850928,16.9898350635959,17.0177238276531,503093.287722058,0.0,1.0
2016-05-11,30.57,30.82,30.27,30.35,350753,17.0511903445216,17.1906341648072,16.8838577601789,16.9284797826703,628842.854566165,0.0,1.0
2016-05-12,30.92,31.4,30.79,31.32,415505,17.2464116929214,17.5141438278697,17.1739009063729,17.4695218053784,744932.617216431,0.0,1.0
2016-05-13,30.41,30.97,30.41,30.63,239668,16.9619462995388,17.2743004569785,16.9619462995388,17.0846568613901,429685.588628362,0.0,1.0
2016-05-16,31.05,31.15,30.95,30.98,312236,17.3189224794699,17.3747000075842,17.2631449513557,17.27987820979,559788.163004512,0.0,1.0
2016-05-17,30.58,30.82,30.49,30.77,289413,17.056768097333,17.1906341648072,17.0065683220302,17.1627454007501,518870.25077065,0.0,1.0
2016-05-18,30.29,30.82,30.29,30.47,352297,16.8950132658017,17.1906341648072,16.8950132658017,16.9954128164074,631610.99444651,0.0,1.0
2016-05-19,30.03,30.04,29.63,29.81,777030,16.7499916927047,16.7555694455162,16.5268815802478,16.6272811308534,1393087.90882344,0.0,1.0
2016-05-20,29.2,29.29,28.93,29.21,260641,16.6442899302766,16.6955908238973,16.4903872494144,16.6499900295678,457256.947090054,0.640494,1.0
2016-05-23,29.07,29.35,29.0,29.16,532132,16.5701886394911,16.7297914196444,16.5302879444528,16.6214895331118,933548.650323336,0.0,1.0
2016-05-24,29.84,29.9,29.41,29.45,958425,17.0090962849128,17.0432968806599,16.7639920153916,16.7867924125563,1681418.07894685,0.0,1.0
2016-05-25,30.87,30.94,30.34,30.34,989893,17.5962065119054,17.6361072069437,17.2941012494723,17.2941012494723,1736624.13482842,0.0,1.0
2016-05-26,30.99,31.19,30.95,31.06,537405,17.6646077033997,17.7786096892235,17.6418073062349,17.704508398438,942799.366373405,0.0,1.0
2016-05-27,30.9,30.9,30.61,30.76,201417,17.613306809779,17.613306809779,17.4480039303344,17.5335054197023,353357.002589912,0.0,1.0
2016-05-31,30.45,31.18,30.4124,31.09,356337,17.3568023416754,17.7729095899323,17.3353699683405,17.7216086963116,625141.74191792,0.0,1.0
2016-06-01,30.41,30.41,30.09,30.24,271528,17.3340019445106,17.3340019445106,17.1515987671925,17.2371002565604,476356.614383265,0.0,1.0
2016-06-02,30.4,30.41,30.07,30.15,286108,17.3283018452194,17.3340019445106,17.1401985686102,17.1857993629397,501935.116186792,0.0,1.0
2016-06-03,30.57,30.62,30.26,30.52,286950,17.4252035331697,17.4537040296256,17.2485004551428,17.3967030367137,503412.283437721,0.0,1.0
2016-06-06,31.29,31.43,31.08,31.09,234922,17.8356106821354,17.9154120722121,17.7159085970204,17.7216086963116,412136.680431282,0.0,1.0
2016-06-07,32.05,32.07,31.76,31.83,300235,18.2688182282659,18.2802184268483,18.1035153488214,18.1434160438597,526718.894991895,0.0,1.0
2016-06-08,32.34,32.36,32.01,32.31,369005,18.4341211077104,18.4455213062928,18.2460178311011,18.4170208098368,647365.916187268,0.0,1.0
2016-06-09,31.82,31.94,31.59,31.64,447027,18.1377159445685,18.2061171360628,18.0066136608711,18.0351141573271,784244.233588829,0.0,1.0
2016-06-10,31.1,31.36,30.98,31.11,4944735,17.7273087956028,17.8755113771737,17.6589076041085,17.733008894894,8674822.57307691,0.0,1.0
2016-06-13,30.2,30.79,30.17,30.31,776629,17.2142998593956,17.5506057175759,17.1971995615221,17.2770009515987,1362483.28375659,0.0,1.0
2016-06-14,29.79,30.21,29.49,30.08,581247,16.9805957884568,17.2199999586868,16.8095928097211,17.1458986679013,1019713.81603529,0.0,1.0
2016-06-15,30.01,30.36,30.0,30.02,357271,17.105997972863,17.3055014480547,17.1002978735718,17.1116980721542,626780.309866103,0.0,1.0
2016-06-16,30.28,30.28,28.99,29.42,819654,17.2599006537252,17.2599006537252,16.5245878451616,16.7696921146828,1437964.42505266,0.0,1.0
2016-06-17,31.21,31.3,30.59,30.65,821955,17.7900098878059,17.8413107814266,17.4366037317521,17.4708043274992,1442001.19683935,0.0,1.0
2016-06-20,31.92,32.24,31.89,32.03,553646,18.1947169374804,18.3771201147985,18.1776166396068,18.2574180296835,971291.852504481,0.0,1.0
2016-06-21,32.46,32.58,31.88,32.09,361498,18.5025222992047,18.570923490699,18.1719165403156,18.2916186254307,634195.97016264,0.0,1.0
2016-06-22,31.87,32.42,31.8,32.37,452593,18.1662164410245,18.4797219020399,18.1263157459861,18.451221405584,794008.975772532,0.0,1.0
2016-06-23,33.33,33.38,32.55,32.92,387005,18.9984309375383,19.0269314339942,18.5538231928254,18.7647268665995,678944.313475572,0.0,1.0
2016-06-24,29.69,30.45,29.39,29.42,1522333,16.9235947955449,17.3568023416754,16.7525918168092,16.7696921146828,2670713.12661647,0.0,1.0
2016-06-27,29.46,29.75,28.88,29.75,425994,16.7924925118475,16.9577953912921,16.4618867529585,16.9577953912921,747344.876357446,0.0,1.0
2016-06-28,30.72,30.76,30.14,30.38,2257356,17.5107050225375,17.5335054197023,17.1800992636485,17.3169016466371,3960204.69939656,0.0,1.0
2016-06-29,31.85,31.88,31.26,31.34,487118,18.1548162424421,18.1719165403156,17.8185103842618,17.8641111785914,854578.096126906,0.0,1.0
2016-06-30,32.35,32.49,31.56,31.78,638927,18.4398212070016,18.5196225970783,17.9895133629976,18.1149155474037,1120905.03579025,0.0,1.0
2016-07-01,33.25,33.25,32.59,32.6,844720,18.9528301432088,18.9528301432088,18.5766235899902,18.5823236892814,1481939.09763203,0.0,1.0
2016-07-05,31.93,32.51,31.83,32.4,1147935,18.2004170367716,18.5310227956607,18.1434160438597,18.4683217034576,2013885.97173055,0.0,1.0
2016-07-06,31.74,31.78,31.18,31.52,926754,18.092115150239,18.1149155474037,17.7729095899323,17.9667129658328,1625855.88891807,0.0,1.0
2016-07-07,31.21,31.975,31.14,31.76,426775,17.7900098878059,18.226067483582,17.7501091927675,18.1035153488214,748715.027928675,0.0,1.0
2016-07-08,32.19,32.19,31.58,31.67,844721,18.3486196183426,18.3486196183426,18.0009135615799,18.0522144552006,1481940.85198744,0.0,1.0
2016-07-11,32.35,32.54,32.24,32.39,479712,18.4398212070016,18.5481230935342,18.3771201147985,18.4626216041664,841585.339998175,0.0,1.0
2016-07-12,32.87,32.99,32.63,32.78,443170,18.7362263701435,18.8046275616378,18.5994239871549,18.6849254765228,777477.684792107,0.0,1.0
2016-07-13,32.69,32.99,32.5,32.95,254262,18.6336245829021,18.8046275616378,18.5253226963695,18.781827164473,446065.91396216,0.0,1.0
2016-07-14,33.01,33.26,32.98,33.17,227820,18.8160277602202,18.9585302425,18.7989274623466,18.9072293488792,399677.248345641,0.0,1.0
2016-07-15,32.63,32.78,32.5,32.74,278319,18.5994239871549,18.6849254765228,18.5253226963695,18.662125079358,488270.441937981,0.0,1.0
2016-07-18,32.26,32.47,32.09,32.26,281703,18.3885203133809,18.5082223984959,18.2916186254307,18.3885203133809,494207.18062818,0.0,1.0
2016-07-19,32.06,32.06,31.71,31.85,364819,18.2745183275571,18.2745183275571,18.0750148523654,18.1548162424421,640022.184462331,0.0,1.0
2016-07-20,31.75,31.82,31.37,31.57,461224,18.0978152495302,18.1377159445685,17.8812114764649,17.9952134622887,809150.817272275,0.0,1.0
2016-07-21,31.34,31.62,31.29,31.39,275002,17.8641111785914,18.0237139587447,17.8356106821354,17.8926116750473,482451.245059906,0.0,1.0
2016-07-22,31.32,31.55,31.21,31.55,152530,17.852710980009,17.9838132637064,17.7900098878059,17.9838132637064,267591.829910282,0.0,1.0
2016-07-25,30.85,31.2,30.68,31.2,214863,17.584806313323,17.7843097885147,17.4879046253728,17.7843097885147,376946.065364277,0.0,1.0
2016-07-26,30.88,31.03,30.73,30.78,408187,17.6019066111966,17.6874081005645,17.5164051218287,17.5449056182847,716105.069662286,0.0,1.0
2016-07-27,30.87,31.42,30.71,31.37,277833,17.5962065119054,17.9097119729209,17.5050049232464,17.8812114764649,487417.825211195,0.0,1.0
2016-07-28,30.53,30.8,30.33,30.7,248270,17.4024031360049,17.5563058168671,17.2884011501811,17.4993048239552,435553.816375965,0.0,1.0
2016-07-29,30.65,30.69,30.13,30.23,422633,17.4708043274992,17.493604724664,17.1743991643573,17.2314001572692,741448.487841556,0.0,1.0
2016-08-01,29.7,30.5479,29.69,30.53,301298,16.9292948948361,17.4126063137361,16.9235947955449,17.4024031360049,528583.77478731,0.0,1.0
2016-08-02,29.57,29.82,29.26,29.8,291224,16.8551936040506,16.9976960863304,16.6784905260237,16.986295887748,510910.398438289,0.0,1.0
2016-08-03,29.63,29.73,29.36,29.44,288789,16.8893941997978,16.9463951927097,16.7354915189356,16.7810923132651,506638.543027342,0.0,1.0
2016-08-04,29.57,29.7,29.4,29.59,307298,16.8551936040506,16.9292948948361,16.7582919161004,16.866593802633,539109.907216745,0.0,1.0
2016-08-05,29.79,29.88,29.58,29.66,352084,16.9805957884568,17.0318966820775,16.8608937033418,16.9064944976713,617680.468380857,0.0,1.0
2016-08-08,30.07,30.19,29.8,29.8,220343,17.1401985686102,17.2085997601044,16.986295887748,16.986295887748,386559.932983159,0.0,1.0
2016-08-09,29.98,30.2692,29.89,30.24,150220,17.0888976749894,17.2537445464907,17.0375967813687,17.2371002565604,263539.268924951,0.0,1.0
2016-08-10,30.05,30.3,29.99,30.26,145567,17.1287983700278,17.2713008523075,17.0945977742806,17.2485004551428,255376.253225923,0.0,1.0
2016-08-11,30.56,30.63,29.98,30.0,161910,17.4195034338785,17.4594041289168,17.0888976749894,17.1002978735718,284047.683608299,0.0,1.0
2016-08-12,30.46,30.67,30.38,30.63,202917,17.3625024409666,17.4822045260816,17.3169016466371,17.4594041289168,355988.535697271,0.0,1.0
2016-08-15,30.74,31.04,30.57,30.58,273893,17.5221052211199,17.6931081998556,17.4252035331697,17.4309036324609,480505.664915867,0.0,1.0
2016-08-16,31.06,31.15,30.84,31.0,461927,17.704508398438,17.7558092920587,17.5791062140318,17.6703078026909,810384.129121926,0.0,1.0
2016-08-17,30.89,30.91,30.53,30.76,264167,17.6076067104878,17.6190069090702,17.4024031360049,17.5335054197023,463442.804247752,0.0,1.0
2016-08-18,31.39,31.44,30.9,30.94,254269,17.8926116750473,17.9211121715033,17.613306809779,17.6361072069437,446078.194449995,0.0,1.0
2016-08-19,30.49,30.6,30.29,30.48,258847,17.3796027388402,17.4423038310433,17.2656007530163,17.373902639549,454109.633493652,0.0,1.0
2016-08-22,30.46,30.55,30.2,30.29,219598,17.3625024409666,17.4138033345873,17.2142998593956,17.2656007530163,385252.938206505,0.0,1.0
2016-08-23,30.68,30.97,30.66,30.66,137083,17.4879046253728,17.6532075048173,17.4765044267904,17.4765044267904,240492.301970703,0.0,1.0
2016-08-24,30.34,30.53,30.27,30.45,234924,17.2941012494723,17.4024031360049,17.254200554434,17.3568023416754,412140.189142092,0.0,1.0
2016-08-25,30.0,30.32,30.0,30.2,242048,17.1002978735718,17.2827010508899,17.1002978735718,17.2142998593956,424638.217046641,0.0,1.0
2016-08-26,30.26,30.86,30.18,30.46,337559,17.2485004551428,17.5905064126142,17.2028996608132,17.3625024409666,592198.456124599,0.0,1.0
2016-08-29,30.18,30.27,30.02,30.02,137030,17.2028996608132,17.254200554434,17.1116980721542,17.1116980721542,240399.321134243,0.0,1.0
2016-08-30,30.41,30.59,30.41,30.51,187750,17.3340019445106,17.4366037317521,17.3340019445106,17.3910029374225,329380.227271066,0.0,1.0
2016-08-31,30.13,30.58,30.11,30.45,174612,17.1743991643573,17.4309036324609,17.1629989657749,17.3568023416754,306331.505961413,0.0,1.0
2016-09-01,30.15,30.18,29.87,30.05,179207,17.1857993629397,17.2028996608132,17.0261965827863,17.1287983700278,314392.769046955,0.0,1.0
2016-09-02,30.56,30.72,30.33,30.54,212074,17.4195034338785,17.5107050225375,17.2884011501811,17.4081032352961,372053.168139994,0.0,1.0
2016-09-06,31.14,31.2,30.9,30.94,384149,17.7501091927675,17.7843097885147,17.613306809779,17.6361072069437,673933.874439163,0.0,1.0
2016-09-07,31.18,31.29,31.12,31.25,295192,17.7729095899323,17.8356106821354,17.7387089941852,17.8128102849706,517871.680684955,0.0,1.0
2016-09-08,31.6,31.62,31.01,31.23,215272,18.0123137601623,18.0237139587447,17.6760079019821,17.8014100863883,377663.596724883,0.0,1.0
2016-09-09,30.68,31.21,30.66,31.2,236810,17.4879046253728,17.7900098878059,17.4765044267904,17.7843097885147,415448.903435744,0.0,1.0
2016-09-12,30.65,30.73,29.94,30.0,261549,17.4708043274992,17.5164051218287,17.0660972778247,17.1002978735718,458849.901797709,0.0,1.0
2016-09-13,29.44,30.13,29.41,30.04,284879,16.7810923132651,17.1743991643573,16.7639920153916,17.1230982707366,499779.013394163,0.0,1.0
2016-09-14,29.37,29.77,29.3,29.3,226908,16.7411916182268,16.9691955898744,16.7012909231885,16.7012909231885,398077.276216367,0.0,1.0
2016-09-15,29.58,29.79,29.21,29.34,332015,16.8608937033418,16.9805957884568,16.6499900295678,16.7240913203532,582472.309759802,0.0,1.0
2016-09-16,28.02,28.29,27.9,28.14,462667,16.3386221057865,16.4960606485617,16.2686494201086,16.4085947914644,793453.03759787,0.64375,1.0
2016-09-19,28.32,28.51,28.24,28.42,343414,16.5135538199812,16.6243439056378,16.4669053628626,16.5718643913794,588939.521196963,0.0,1.0
2016-09-20,27.78,28.17,27.74,27.99,475898,16.1986767344307,16.4260879628838,16.1753525058714,16.321128934367,816143.60584773,0.0,1.0
2016-09-21,28.23,28.25,27.9,28.05,403272,16.4610743057228,16.4727364200024,16.2686494201086,16.3561152772059,691593.291456205,0.0,1.0
2016-09-22,28.47,28.74,28.4,28.69,597506,16.6010196770785,16.7584582198538,16.5602022770998,16.7293029341547,1024695.84103244,0.0,1.0
2016-09-23,28.07,28.3,28.03,28.21,419385,16.3677773914856,16.5018917057015,16.3444531629263,16.4494121914431,719226.359720886,0.0,1.0
2016-09-26,27.85,28.08,27.82,27.97,466257,16.2394941344095,16.3736084486254,16.22200096299,16.3094668200874,799609.725680176,0.0,1.0
2016-09-27,27.65,27.77,27.35,27.44,348422,16.122872991613,16.1928456772909,15.9479412774183,16.0004207916767,597528.015324035,0.0,1.0
2016-09-28,28.48,28.53,27.67,28.0,747652,16.6068507342184,16.6360060199175,16.1345351058926,16.3269599915068,1282189.45908423,0.0,1.0
2016-09-29,28.91,29.2,28.77,28.91,529273,16.8575861912308,17.0266868482857,16.7759513912733,16.8575861912308,907679.323505973,0.0,1.0
2016-09-30,28.87,29.01,28.72,28.9,847561,16.8342619626715,16.915896762629,16.7467961055741,16.851755134091,1453528.88794638,0.0,1.0
2016-10-03,28.98,29.09,28.8,28.89,310548,16.8984035912096,16.9625452197476,16.7934445626927,16.8459240769511,532575.813533153,0.0,1.0
2016-10-04,28.94,29.14,28.84,29.06,707086,16.8750793626503,16.9917005054467,16.816768791252,16.9450520483282,1212620.59870907,0.0,1.0
2016-10-05,29.73,29.87,29.51,29.73,526636,17.3357328766964,17.4173676766539,17.2074496196202,17.3357328766964,903156.987441057,0.0,1.0
2016-10-06,29.65,29.92,29.64,29.81,233917,17.2890844195778,17.446522962353,17.2832533624379,17.3823813338149,401157.104776828,0.0,1.0
2016-10-07,29.64,29.85,29.5,29.83,301387,17.2832533624379,17.4057055623742,17.2016185624804,17.3940434480946,516865.11171644,0.0,1.0
2016-10-10,30.17,30.4,30.08,30.11,425317,17.5922993908486,17.7264137050646,17.5398198765902,17.5573130480097,729399.472173321,0.0,1.0
2016-10-11,29.38,29.97,29.32,29.97,553195,17.1316458768025,17.4756782480521,17.0966595339636,17.4756782480521,948704.474565843,0.0,1.0
2016-10-12,29.22,29.36,29.12,29.29,380966,17.0383489625653,17.1199837625229,16.9800383911671,17.0791663625441,653339.507510826,0.0,1.0
2016-10-13,29.07,29.17,28.76,28.87,401257,16.950883105468,17.0091936768662,16.7701203341334,16.8342619626715,688137.657337585,0.0,1.0
2016-10-14,29.41,29.81,29.37,29.69,869110,17.149139048222,17.3823813338149,17.1258148196627,17.3124086481371,1490484.4510343,0.0,1.0
2016-10-17,29.33,29.41,29.13,29.3,488377,17.1024905911034,17.149139048222,16.9858694483069,17.0849974196839,837544.52801461,0.0,1.0
2016-10-18,29.76,29.85,29.59,29.71,289895,17.3532260481158,17.4057055623742,17.2540980767388,17.3240707624167,497156.850033469,0.0,1.0
2016-10-19,29.72,29.96,29.65,29.73,208117,17.3299018195565,17.4698471909123,17.2890844195778,17.3357328766964,356911.268419309,0.0,1.0
2016-10-20,29.96,31.31,29.77,29.89,473782,17.4698471909123,18.2570399047885,17.3590571052556,17.4290297909335,812514.761284454,0.0,1.0
2016-10-21,29.96,30.01,29.62,29.66,146324,17.4698471909123,17.4990024766114,17.2715912481583,17.2949154767176,250939.060433251,0.0,1.0
2016-10-24,29.9,30.13,29.755,30.09,299620,17.4348608480734,17.5689751622893,17.3503105195459,17.54565093373,513834.786412417,0.0,1.0
2016-10-25,29.68,29.92,29.51,29.76,232424,17.3065775909972,17.446522962353,17.2074496196202,17.3532260481158,398596.677114745,0.0,1.0
2016-10-26,29.47,29.65,29.41,29.5,283634,17.1841253910609,17.2890844195778,17.149139048222,17.2016185624804,486419.517419732,0.0,1.0
2016-10-27,29.96,30.05,29.73,29.76,407804,17.4698471909123,17.5223267051707,17.3357328766964,17.3532260481158,699365.467052031,0.0,1.0
2016-10-28,29.31,29.47,28.92,28.94,576899,17.0908284768237,17.1841253910609,16.8634172483706,16.8750793626503,989355.765458041,0.0,1.0
2016-10-31,29.08,29.14,28.82,29.06,307064,16.9567141626078,16.9917005054467,16.8051066769724,16.9450520483282,526600.910669991,0.0,1.0
2016-11-01,28.74,29.03,28.54,29.0,449500,16.7584582198538,16.9275588769087,16.6418370770573,16.9100657054892,770872.226461457,0.0,1.0
2016-11-02,28.12,28.71,28.09,28.62,1494456,16.3969326771847,16.7409650484343,16.3794395057652,16.6884855341759,2562924.63641532,0.0,1.0
2016-11-03,28.14,28.38,28.02,28.31,374963,16.4085947914644,16.5485401628201,16.3386221057865,16.5077227628414,643044.63326066,0.0,1.0
2016-11-04,27.86,28.07,27.7,27.86,302908,16.2453251915493,16.3677773914856,16.1520282773121,16.2453251915493,519473.558115655,0.0,1.0
2016-11-07,28.18,28.36,28.01,28.31,280668,16.4319190200237,16.5368780485405,16.3327910486466,16.5077227628414,481332.961193512,0.0,1.0
2016-11-08,28.21,28.33,28.02,28.04,388396,16.4494121914431,16.519384877121,16.3386221057865,16.3502842200661,666081.622399832,0.0,1.0
2016-11-09,28.03,28.19,27.52,27.61,898252,16.3444531629263,16.4377500771635,16.0470692487953,16.0995487630537,1540461.66665953,0.0,1.0
2016-11-10,27.73,28.11,27.51,27.95,432302,16.1695214487316,16.3911016200449,16.0412381916555,16.2978047058077,741378.432132904,0.0,1.0
2016-11-11,27.15,27.36,26.91,27.29,474593,15.8313201346218,15.9537723345581,15.691374763266,15.9129549345793,813905.58970639,0.0,1.0
2016-11-14,26.38,26.5139,26.16,26.46,2665361,15.3823287348554,15.4604065899576,15.2540454777792,15.4289771919739,4570973.90076425,0.0,1.0
2016-11-15,26.83,26.91,26.62,26.76,4645408,15.6447263061474,15.691374763266,15.5222741062111,15.6039089061687,7966665.20084955,0.0,1.0
2016-11-16,26.48,26.73,26.4,26.54,567223,15.4406393062536,15.5864157347492,15.393990849135,15.4756256490925,972761.86186907,0.0,1.0
2016-11-17,26.59,26.94,26.57,26.695,461978,15.5047809347917,15.7088679346855,15.493118820512,15.5660070347598,792271.433673437,0.0,1.0
2016-11-18,26.26,26.43,26.15,26.36,286156,15.3123560491775,15.4114840205545,15.2482144206394,15.3706666205757,490744.633671422,0.0,1.0
2016-11-21,26.73,26.8,26.59,26.59,296251,15.5864157347492,15.627233134728,15.5047809347917,15.5047809347917,508057.103362476,0.0,1.0
2016-11-22,27.04,27.16,26.79,27.09,418678,15.7671785060837,15.8371511917616,15.6214020775881,15.7963337917829,718013.886608299,0.0,1.0
2016-11-23,26.72,26.89,26.3948,26.43,583388,15.5805846776094,15.6797126489864,15.3909586994223,15.4114840205545,1000484.10778842,0.0,1.0
2016-11-25,26.96,27.03,26.85,26.96,756459,15.7205300489651,15.7613474489439,15.6563884204271,15.7205300489651,1297293.06686721,0.0,1.0
2016-11-28,26.45,26.78,26.45,26.73,297321,15.4231461348341,15.6155710204483,15.4231461348341,15.5864157347492,509892.105102886,0.0,1.0
2016-11-29,26.88,26.96,26.37,26.47,684330,15.6738815918466,15.7205300489651,15.3764976777155,15.4348082491138,1173595.08505977,0.0,1.0
2016-11-30,27.91,28.18,27.74,27.74,500738,16.2744804772484,16.4319190200237,16.1753525058714,16.1753525058714,858743.085503576,0.0,1.0
2016-12-01,28.65,28.93,28.44,28.57,551495,16.7059787055954,16.8692483055104,16.5835265056591,16.6593302484768,945789.051239957,0.0,1.0
2016-12-02,28.75,29.0,28.63,28.68,253729,16.7642892769936,16.9100657054892,16.6943165913157,16.7234718770148,435133.791207651,0.0,1.0
2016-12-05,29.25,29.46,28.89,29.01,293183,17.0558421339848,17.1782943339211,16.8459240769511,16.915896762629,502795.621736706,0.0,1.0
2016-12-06,29.93,30.02,29.35,29.39,1052972,17.4523540194928,17.5048335337512,17.114152705383,17.1374769339423,1805799.48841285,0.0,1.0
2016-12-07,30.18,30.33,29.9,29.93,330223,17.5981304479884,17.6855963050858,17.4348608480734,17.4523540194928,566317.551143008,0.0,1.0
2016-12-08,30.27,30.33,29.85,30.1,384409,17.6506099622468,17.6855963050858,17.4057055623742,17.5514819908698,659244.097223188,0.0,1.0
2016-12-09,30.03,30.08,29.85,29.95,272204,17.5106645908911,17.5398198765902,17.4057055623742,17.4640161337725,466817.58294041,0.0,1.0
2016-12-12,31.11,31.5,31.11,31.27,538606,18.140418761992,18.3678299904452,18.140418761992,18.2337156762292,923684.997565074,0.0,1.0
2016-12-13,31.71,31.8199,31.29,31.7,385771,18.4902821903815,18.5543655083481,18.2453777905089,18.4844511332417,661579.865793687,0.0,1.0
2016-12-14,31.06,32.11,31.06,31.74,333173,18.1112634762929,18.7235244759744,18.1112634762929,18.5077753618009,571376.668090864,0.0,1.0
2016-12-15,31.17,31.18,30.86,30.94,298437,18.175405104831,18.1812361619708,17.9946423334965,18.041290790615,511805.994768582,0.0,1.0
2016-12-16,31.39,31.44,31.14,31.23,250281,18.3036883619071,18.3328436476062,18.1579119334115,18.2103914476699,429220.626720801,0.0,1.0
2016-12-19,31.1,31.3,31.07,31.18,383664,18.1345877048522,18.2512088476487,18.1170945334328,18.1812361619708,657966.455824491,0.0,1.0
2016-12-20,31.26,31.39,30.99,31.03,577588,18.2278846190894,18.3036883619071,18.0704460763142,18.0937703048735,990537.36938247,0.0,1.0
2016-12-21,31.51,31.74,31.47,31.59,391341,18.373661047585,18.5077753618009,18.3503368190257,18.4203095047036,671132.164573199,0.0,1.0
2016-12-22,31.5,31.78,31.49,31.75,236499,18.3678299904452,18.5310995903602,18.3619989333054,18.5136064189408,405585.118322376,0.0,1.0
2016-12-23,31.86,32.01,31.7,31.74,194381,18.5777480474788,18.6652139045762,18.4844511332417,18.5077753618009,333354.647946173,0.0,1.0
2016-12-27,32.08,32.23,32.0,32.15,280321,18.706031304555,18.7934971616523,18.6593828474364,18.7468487045337,480737.871844053,0.0,1.0
2016-12-28,31.7,31.92,31.61,31.89,254880,18.4844511332417,18.6127343903178,18.4319716189832,18.5952412188983,437107.704294762,0.0,1.0
2016-12-29,32.12,32.31,32.1,32.17,247513,18.7293555331143,18.8401456187709,18.7176934188346,18.7585108188134,424473.631564303,0.0,1.0
2016-12-30,32.24,32.63,32.22,32.53,295013,18.7993282187921,19.0267394472453,18.7876661045125,18.968428875847,505933.989199276,0.0,1.0
2017-01-03,32.66,32.9299,32.47,32.81,508464,19.0442326186647,19.2016128508686,18.9334425330081,19.1316984757621,871992.827042268,0.0,1.0
2017-01-04,32.82,32.85,32.49,32.51,226618,19.1375295329019,19.1550227043214,18.9451046472877,18.9567667615674,388639.648979405,0.0,1.0
2017-01-05,33.21,33.38,32.96,33.0,185724,19.3649407613551,19.4640687327321,19.2191643328595,19.2424885614188,318508.283397836,0.0,1.0
2017-01-06,33.11,33.22,32.82,32.84,141444,19.3066301899568,19.3707718184949,19.1375295329019,19.1491916471816,242570.080533069,0.0,1.0
2017-01-09,32.36,32.63,32.35,32.54,389111,18.86930090447,19.0267394472453,18.8634698473302,18.9742599329869,667307.815151601,0.0,1.0
2017-01-10,32.78,32.92,32.62,32.73,433352,19.1142053043426,19.1958401043002,19.0209083901054,19.0850500186435,743179.134775364,0.0,1.0
2017-01-11,32.88,33.05,32.49,32.68,408895,19.1725158757409,19.2716438471179,18.9451046472877,19.0558947329444,701236.482845288,0.0,1.0
2017-01-12,32.98,33.23,32.92,33.18,319023,19.2308264471391,19.3766028756347,19.1958401043002,19.3474475899356,547110.05629013,0.0,1.0
2017-01-13,33.15,33.26,33.02,33.09,191418,19.3299544185161,19.3940960470542,19.2541506756984,19.2949680756772,328273.236584648,0.0,1.0
2017-01-17,33.05,33.21,33.04,33.07,380585,19.2716438471179,19.3649407613551,19.2658127899781,19.2833059613975,652686.109694846,0.0,1.0
2017-01-18,32.95,33.22,32.92,32.95,257999,19.2133332757196,19.3707718184949,19.1958401043002,19.2133332757196,442456.648620311,0.0,1.0
2017-01-19,32.95,33.01,32.76,32.92,244267,19.2133332757196,19.2483196185586,19.102543190063,19.1958401043002,418906.887966766,0.0,1.0
2017-01-20,33.26,33.4,33.09,33.37,173090,19.3940960470542,19.4757308470117,19.2949680756772,19.4582376755922,296841.543221832,0.0,1.0
2017-01-23,32.79,32.91,32.68,32.85,231589,19.1200363614825,19.1900090471603,19.0558947329444,19.1550227043214,397164.689775266,0.0,1.0
2017-01-24,33.13,33.19,32.97,33.12,1768873,19.3182923042365,19.3532786470754,19.2249953899993,19.3124612470966,3033537.41454406,0.0,1.0
2017-01-25,32.63,33.03,32.55,32.89,435240,19.0267394472453,19.2599817328382,18.9800909901267,19.1783469328807,746416.969621989,0.0,1.0
2017-01-26,31.93,32.34,31.79,32.18,323791,18.6185654474576,18.8576387901904,18.5369306475001,18.7643418759532,555286.961241784,0.0,1.0
2017-01-27,31.54,31.67,31.44,31.67,257791,18.3911542190045,18.4669579618222,18.3328436476062,18.4669579618222,442099.938001613,0.0,1.0
2017-01-30,30.88,31.07,30.59,31.05,397574,18.0063044477761,18.1170945334328,17.8372037907212,18.1054324191531,681821.478449805,0.0,1.0
2017-01-31,30.91,31.15,30.67,31.1,1610222,18.0237976191956,18.1637429905513,17.8838522478398,18.1345877048522,2761458.10508836,0.0,1.0
2017-02-01,30.53,30.94,30.31,30.91,2152109,17.8022174478823,18.041290790615,17.6739341908061,18.0237976191956,3690769.86967238,0.0,1.0
2017-02-02,30.55,30.96,30.504,30.93,230190,17.8138795621619,18.0529529048947,17.7870566993187,18.0354597334752,394765.467873555,0.0,1.0
2017-02-03,31.26,31.41,30.95,31.12,327602,18.2278846190894,18.3153504761868,18.0471218477549,18.1462498191319,561822.654356455,0.0,1.0
2017-02-06,30.61,30.69,30.36,30.66,281745,17.8488659050009,17.8955143621194,17.7030894765053,17.8780211907,483179.967618204,0.0,1.0
2017-02-07,30.38,30.51,30.26,30.36,246262,17.7147515907849,17.7905553336026,17.644778905107,17.7030894765053,422328.222987434,0.0,1.0
2017-02-08,30.16,30.38,29.63,29.83,317178,17.5864683337088,17.7147515907849,17.2774223052981,17.3940434480946,543945.964504097,0.0,1.0
2017-02-09,30.73,30.79,30.6,30.68,382539,17.9188385906787,17.9538249335177,17.843034847861,17.8896833049796,656037.131564716,0.0,1.0
2017-02-10,30.67,30.7,30.49,30.57,134648,17.8838522478398,17.9013454192593,17.778893219323,17.8255416764416,230915.247049126,0.0,1.0
2017-02-13,30.85,31.08,30.82,30.97,229828,17.9888112763566,18.1229255905726,17.9713181049372,18.0587839620345,394144.654200632,0.0,1.0
2017-02-14,30.94,31.01,30.68,30.95,242667,18.041290790615,18.0821081905938,17.8896833049796,18.0471218477549,416162.96013064,0.0,1.0
2017-02-15,30.47,30.63,30.3,30.34,408674,17.7672311050433,17.8605280192805,17.6681031336663,17.6914273622256,700857.477812925,0.0,1.0
2017-02-16,30.58,30.83,30.57,30.71,254319,17.8313727335814,17.977149162077,17.8255416764416,17.9071764763991,436145.614597222,0.0,1.0
2017-02-17,30.07,30.2,30.0,30.14,189715,17.5339888194504,17.6097925622681,17.4931714194716,17.5748062194291,325352.668394071,0.0,1.0
2017-02-21,30.82,31.13,30.75,31.0,291835,17.9713181049372,18.1520808762717,17.9305007049584,18.076277133454,500483.862534769,0.0,1.0
2017-02-22,30.26,30.39,30.0375,30.14,196349,17.644778905107,17.7205826479247,17.5150378837459,17.5748062194291,336729.679184607,0.0,1.0
2017-02-23,30.53,30.86,30.43,30.81,136311,17.8022174478823,17.9946423334965,17.743906876484,17.9654870477973,233767.217043799,0.0,1.0
2017-02-24,30.19,30.38,30.03,30.31,144474,17.6039615051283,17.7147515907849,17.5106645908911,17.6739341908061,247766.39387273,0.0,1.0
2017-02-27,30.43,30.5,30.27,30.3,150292,17.743906876484,17.7847242764628,17.6506099622468,17.6681031336663,257744.001466842,0.0,1.0
2017-02-28,30.94,31.1,30.71,31.01,539555,18.041290790615,18.1345877048522,17.9071764763991,18.0821081905938,925312.489762875,0.0,1.0
2017-03-01,31.64,31.79,31.52,31.56,320968,18.4494647904027,18.5369306475001,18.3794921047248,18.4028163332841,550445.64356592,0.0,1.0
2017-03-02,31.5,31.99,31.47,31.87,542040,18.3678299904452,18.6535517902965,18.3503368190257,18.5835791046187,929574.152683354,0.0,1.0
2017-03-03,32.15,32.3833,31.91,32.05,620117,18.7468487045337,18.8828872676058,18.606903333178,18.6885381331355,1063472.68622158,0.0,1.0
2017-03-06,31.94,32.09,31.73,32.09,407516,18.6243965045974,18.7118623616948,18.5019443046611,18.7118623616948,698871.56004153,0.0,1.0
2017-03-07,31.71,31.81,31.5231,31.71,299162,18.4902821903815,18.5485927617797,18.3812997324382,18.4902821903815,513049.337069326,0.0,1.0
2017-03-08,30.78,31.32,30.7,31.26,382329,17.9479938763779,18.2628709619283,17.9013454192593,18.2278846190894,655676.991036222,0.0,1.0
2017-03-09,31.22,31.26,30.68,30.85,423116,18.2045603905301,18.2278846190894,17.8896833049796,17.9888112763566,725624.856443751,0.0,1.0
2017-03-10,31.32,31.43,31.06,31.3,337266,18.2628709619283,18.3270125904664,18.1112634762929,18.2512088476487,578395.978486653,0.0,1.0
2017-03-13,31.35,31.38,31.08,31.23,258661,18.2803641333478,18.2978573047673,18.1229255905726,18.2103914476699,443591.948762508,0.0,1.0
2017-03-14,30.79,30.83,30.5,30.83,244192,17.9538249335177,17.977149162077,17.7847242764628,17.977149162077,418778.266349446,0.0,1.0
2017-03-15,31.52,31.64,30.99,31.14,363459,18.3794921047248,18.4494647904027,18.0704460763142,18.1579119334115,623315.792118921,0.0,1.0
2017-03-16,32.25,32.26,31.91,32.05,239554,18.805159275932,18.8109903330718,18.606903333178,18.6885381331355,410824.305534477,0.0,1.0
2017-03-17,32.06,32.24,31.97,32.24,314425,18.6943691902753,18.7993282187921,18.6418896760169,18.7993282187921,539224.693671065,0.0,1.0
2017-03-20,31.83,32.06,31.75,31.9,142851,18.5602548760594,18.6943691902753,18.5136064189408,18.6010722760381,244983.022073961,0.0,1.0
2017-03-21,32.07,32.67,32.05,32.56,249980,18.7002002474151,19.0500636758046,18.6885381331355,18.9859220472665,428704.425296631,0.0,1.0
2017-03-22,32.1,32.22,31.9,32.03,327907,18.7176934188346,18.7876661045125,18.6010722760381,18.6768760188558,562345.715600216,0.0,1.0
2017-03-23,32.37,32.4797,32.02,32.08,218404,18.8751319616099,18.9390986584337,18.671044961716,18.706031304555,374553.009450696,0.0,1.0
2017-03-24,32.38,32.43,32.27,32.37,136026,18.8809630187497,18.9101183044488,18.8168213902116,18.8751319616099,233278.454897989,0.0,1.0
2017-03-27,32.43,32.56,32.27,32.35,223375,18.9101183044488,18.9859220472665,18.8168213902116,18.8634698473302,383078.050246558,0.0,1.0
2017-03-28,32.5,32.63,32.31,32.45,210501,18.9509357044276,19.0267394472453,18.8401456187709,18.9217804187284,360999.720895134,0.0,1.0
2017-03-29,32.62,32.67,32.27,32.36,215403,19.0209083901054,19.0500636758046,18.8168213902116,18.86930090447,369406.429803065,0.0,1.0
2017-03-30,32.63,32.85,32.54,32.73,227988,19.0267394472453,19.1550227043214,18.9742599329869,19.0850500186435,390989.137189087,0.0,1.0
2017-03-31,32.73,32.81,32.52,32.6,143519,19.0850500186435,19.1316984757621,18.9625978187072,19.0092462758258,246128.611945544,0.0,1.0
2017-04-03,32.49,33.32,32.13,32.7,218574,18.9451046472877,19.4290823898931,18.7351865902541,19.067556847224,374844.551783286,0.0,1.0
2017-04-04,32.65,32.68,32.01,32.2,247087,19.0384015615249,19.0558947329444,18.6652139045762,18.7760039902328,423743.060777936,0.0,1.0
2017-04-05,32.12,32.74,32.12,32.6,210817,18.7293555331143,19.0908810757833,18.7293555331143,19.0092462758258,361541.646642769,0.0,1.0
2017-04-06,32.37,32.55,32.25,32.37,124632,18.8751319616099,18.9800909901267,18.805159275932,18.8751319616099,213738.258794981,0.0,1.0
2017-04-07,32.3,32.38,32.2,32.26,203014,18.8343145616311,18.8809630187497,18.7760039902328,18.8109903330718,348159.853576966,0.0,1.0
2017-04-10,32.25,32.37,32.13,32.15,456689,18.805159275932,18.8751319616099,18.7351865902541,18.7468487045337,783201.037220147,0.0,1.0
2017-04-11,32.5,32.58,32.23,32.39,299863,18.9509357044276,18.9975841615462,18.7934971616523,18.8867940758895,514251.520452528,0.0,1.0
2017-04-12,32.37,32.6,32.25,32.34,180491,18.8751319616099,19.0092462758258,18.805159275932,18.8576387901904,309533.924418809,0.0,1.0
2017-04-13,31.77,32.09,31.71,32.08,235437,18.5252685332204,18.7118623616948,18.4902821903815,18.706031304555,403763.836221149,0.0,1.0
2017-04-17,31.88,31.97,31.74,31.96,127704,18.5894101617585,18.6418896760169,18.5077753618009,18.6360586188771,219006.600240342,0.0,1.0
2017-04-18,31.49,31.65,31.31,31.62,139004,18.3619989333054,18.4552958475425,18.2570399047885,18.4378026761231,238385.590582977,0.0,1.0
2017-04-19,31.32,31.67,31.2,31.54,355613,18.2628709619283,18.4669579618222,18.1928982762505,18.3911542190045,609860.255992523,0.0,1.0
2017-04-20,31.61,31.74,31.5,31.6,925063,18.4319716189832,18.5077753618009,18.3678299904452,18.4261405618434,1586441.3224185,0.0,1.0
2017-04-21,30.62,30.77,30.41,30.76,658615,18.2190937173454,18.30834466632,18.094142388781,18.302394603055,1106904.19693051,0.624924,1.0
2017-04-24,31.69,31.69,31.4,31.52,1257126,18.8557504866974,18.8557504866974,18.6831986520132,18.7545994111929,2112794.34186964,0.0,1.0
2017-04-25,31.85,31.88,31.49,31.52,336914,18.950951498937,18.9688016887319,18.736749221398,18.7545994111929,566235.996150479,0.0,1.0
2017-04-26,31.51,31.68,31.3676,31.42,288044,18.7486493479279,18.8498004234325,18.6639204470347,18.6950987785432,484102.415676312,0.0,1.0
2017-04-27,31.24,31.33,31.01,31.33,571850,18.5879976397737,18.6415482091584,18.4511461846793,18.6415482091584,961082.218010089,0.0,1.0
2017-04-28,30.98,31.3,30.98,31.24,251238,18.4332959948844,18.6236980193635,18.4332959948844,18.5879976397737,422244.249870454,0.0,1.0
2017-05-01,31.02,31.15,30.92,31.14,223327,18.4570962479443,18.5344470703889,18.3975956152946,18.528497007124,375335.504942798,0.0,1.0
2017-05-02,31.13,31.27,31.06,31.2,367560,18.522546943859,18.6058478295686,18.4808965010042,18.5641973867138,617741.330859121,0.0,1.0
2017-05-03,31.03,31.16,30.94,31.06,297466,18.4630463112093,18.5403971336539,18.4094957418245,18.4808965010042,499937.541422731,0.0,1.0
2017-05-04,31.28,31.34,31.07,31.32,303746,18.6117978928336,18.6474982724234,18.4868465642692,18.6355981458935,510492.051047814,0.0,1.0
2017-05-05,32.28,32.3,31.51,31.51,252391,19.2068042193308,19.2187043458608,18.7486493479279,18.7486493479279,424182.044392384,0.0,1.0
2017-05-08,32.07,32.26,31.85,32.21,243821,19.0818528907664,19.1949040928009,18.950951498937,19.165153776476,409778.836193823,0.0,1.0
2017-05-09,31.93,32.2,31.9,32.18,207630,18.9985520050568,19.159203713211,18.9807018152619,19.1473035866811,348954.272843289,0.0,1.0
2017-05-10,32.33,32.5352,32.15,32.22,274170,19.2365545356557,19.3586498338529,19.1294533968862,19.171103839741,460785.016545993,0.0,1.0
2017-05-11,32.41,32.4399,32.06,32.37,229651,19.2841550417755,19.3019457309377,19.0759028275014,19.2603547887156,385963.963361431,0.0,1.0
2017-05-12,32.57,32.62,32.32,32.42,219027,19.379356054015,19.4091063703399,19.2306044723907,19.2901051050404,368108.691027535,0.0,1.0
2017-05-15,32.83,33.03,32.78,32.98,232304,19.5340576989043,19.6530589642037,19.5043073825794,19.6233086478789,390422.73948171,0.0,1.0
2017-05-16,33.39,33.48,33.24,33.43,830959,19.8672612417428,19.9208118111275,19.7780102927682,19.8910614948026,1396554.89865427,0.0,1.0
2017-05-17,32.68,33.28,32.66,33.01,366047,19.4448067499297,19.8018105458281,19.4329066233998,19.6411588376738,615198.500753588,0.0,1.0
2017-05-18,33.0,33.19,32.72,32.75,336428,19.6352087744088,19.7482599764433,19.4686070029896,19.4864571927845,565419.198112615,0.0,1.0
2017-05-19,33.73,34.62,33.37,33.4,389085,20.0695633927518,20.5991190233344,19.8553611152128,19.8732113050077,653917.416795411,0.0,1.0
2017-05-22,33.9,33.99,33.76,33.86,445666,20.1707144682563,20.2242650376411,20.0874135825467,20.1469142151965,749010.523339486,0.0,1.0
2017-05-23,33.63,33.8,33.55,33.68,433457,20.0100627601021,20.1112138356066,19.9624622539823,20.039813076427,728491.413783333,0.0,1.0
2017-05-24,33.32,33.49,33.08,33.35,221134,19.8256107988879,19.9267618743925,19.6828092805286,19.8434609886829,371649.829846015,0.0,1.0
2017-05-25,32.65,33.19,32.42,32.99,198287,19.4269565601348,19.7482599764433,19.2901051050404,19.6292587111439,333251.91879438,0.0,1.0
2017-05-26,32.12,32.24,31.96,32.09,340850,19.1116032070913,19.1830039662709,19.0164021948517,19.0937530172963,572851.051864542,0.0,1.0
2017-05-30,32.03,32.09,31.7944,32.02,139370,19.0580526377065,19.0937530172963,18.9178691471838,19.0521025744415,234232.80357448,0.0,1.0
2017-05-31,31.86,32.09,31.66,31.9,373933,18.956901562202,19.0937530172963,18.8379002969025,18.9807018152619,628452.1413433,0.0,1.0
2017-06-01,32.06,32.13,31.65,31.76,146673,19.0759028275014,19.1175532703562,18.8319502336376,18.8974009295523,246506.622649635,0.0,1.0
2017-06-02,31.81,31.87,31.4,31.69,193699,18.9271512458771,18.962851625467,18.6831986520132,18.8557504866974,325541.076412235,0.0,1.0
2017-06-05,31.63,31.7,31.47,31.64,138227,18.8200501071076,18.8617005499624,18.7248490948681,18.8260001703726,232311.815596539,0.0,1.0
2017-06-06,32.02,32.02,31.55,31.58,230739,19.0521025744415,19.0521025744415,18.7724496009878,18.7902997907828,387792.515347434,0.0,1.0
2017-06-07,31.26,31.68,31.0,31.59,237295,18.5998977663036,18.8498004234325,18.4451961214144,18.7962498540477,398810.885586613,0.0,1.0
2017-06-08,31.25,31.32,31.03,31.14,182878,18.5939477030387,18.6355981458935,18.4630463112093,18.528497007124,307354.715161753,0.0,1.0
2017-06-09,31.35,31.37,31.11,31.16,280411,18.6534483356884,18.6653484622183,18.5106468173291,18.5403971336539,471273.980649518,0.0,1.0
2017-06-12,31.41,31.66,31.27,31.53,301404,18.6891487152782,18.8379002969025,18.6058478295686,18.7605494744579,506555.958445594,0.0,1.0
2017-06-13,31.5,31.6,31.34,31.54,158802,18.742699284663,18.8021999173127,18.6474982724234,18.7664995377229,266891.279853874,0.0,1.0
2017-06-14,31.16,31.64,31.0,31.64,399901,18.5403971336539,18.8260001703726,18.4451961214144,18.8260001703726,672095.374773897,0.0,1.0
2017-06-15,30.76,30.79,30.56,30.63,1538666,18.302394603055,18.3202447928499,18.1833933377556,18.2250437806104,2585965.78133551,0.0,1.0
2017-06-16,31.17,31.17,30.75,30.82,175839,18.5463471969189,18.5463471969189,18.29644453979,18.3380949826449,295524.588847907,0.0,1.0
2017-06-19,31.07,31.3,30.95,31.23,144385,18.4868465642692,18.6236980193635,18.4154458050895,18.5820475765087,242661.285384955,0.0,1.0
2017-06-20,30.46,30.62,30.29,30.58,143535,18.1238927051058,18.2190937173454,18.0227416296013,18.1952934642855,241232.729145892,0.0,1.0
2017-06-21,30.44,30.63,30.27,30.34,323631,18.1119925785759,18.2250437806104,18.0108415030714,18.0524919459262,543911.86376991,0.0,1.0
2017-06-22,30.29,30.49,30.14,30.2,445209,18.0227416296013,18.1417428949008,17.9334906806267,17.9691910602166,748242.464279189,0.0,1.0
2017-06-23,30.5,30.53,30.25,30.33,133700,18.1476929581657,18.1655431479607,17.9989413765414,18.0465418826612,224703.493132726,0.0,1.0
2017-06-26,30.39,30.62,30.29,30.61,204171,18.082242262251,18.2190937173454,18.0227416296013,18.2131436540804,343140.8892775,0.0,1.0
2017-06-27,30.55,30.65,30.45,30.57,164563,18.1774432744906,18.2369439071403,18.1179426418409,18.1893434010205,276573.529845929,0.0,1.0
2017-06-28,30.87,30.91,30.44,30.56,191001,18.3678452989697,18.3916455520296,18.1119925785759,18.1833933377556,321006.670844007,0.0,1.0
2017-06-29,30.39,30.69,30.31,30.66,163981,18.082242262251,18.2607441602002,18.0346417561313,18.2428939704053,275595.38898577,0.0,1.0
2017-06-30,30.06,30.21,29.91,30.21,222392,17.885890174507,17.9751411234815,17.7966392255324,17.9751411234815,373764.093079827,0.0,1.0
2017-07-03,30.29,30.44,30.27,30.29,137856,18.0227416296013,18.1119925785759,18.0108415030714,18.0227416296013,231688.292814547,0.0,1.0
2017-07-05,29.81,29.89,29.62,29.89,188391,17.7371385928826,17.7847390990024,17.6240873908482,17.7847390990024,316620.162862882,0.0,1.0
2017-07-06,29.7,30.04,29.7,29.89,241075,17.6716878969679,17.873990047977,17.6716878969679,17.7847390990024,405163.759214449,0.0,1.0
2017-07-07,29.64,29.67,29.44,29.66,182412,17.6359875173781,17.653837707173,17.5169862520787,17.6478876439081,306571.530211868,0.0,1.0
2017-07-10,29.54,29.69,29.47,29.53,246511,17.5764868847284,17.665737833703,17.5348364418736,17.5705368214634,414299.79652686,0.0,1.0
2017-07-11,29.85,29.85,29.52,29.59,168867,17.7609388459425,17.7609388459425,17.5645867581984,17.6062372010533,283807.066378788,0.0,1.0
2017-07-12,30.19,30.33,30.11,30.23,220750,17.9632409969516,18.0465418826612,17.9156404908318,17.9870412500115,371004.458556837,0.0,1.0
2017-07-13,30.07,30.15,29.922,30.08,166369,17.8918402377719,17.9394407438917,17.8037793014503,17.8977903010369,279608.79169034,0.0,1.0
2017-07-14,30.38,30.52,30.29,30.41,175794,18.0762921989861,18.1595930846957,18.0227416296013,18.094142388781,295448.959399957,0.0,1.0
2017-07-17,30.29,30.43,30.2,30.38,202031,18.0227416296013,18.1060425153109,17.9691910602166,18.0762921989861,339544.288863857,0.0,1.0
2017-07-18,30.36,30.51,30.3,30.45,159608,18.0643920724561,18.1536430214307,18.0286916928663,18.1179426418409,268245.887299387,0.0,1.0
2017-07-19,30.37,30.45,30.16,30.21,448866,18.0703421357211,18.1179426418409,17.9453908071567,17.9751411234815,754388.61741596,0.0,1.0
2017-07-20,30.7,30.71,30.49,30.62,265954,18.2666942234652,18.2726442867302,18.1417428949008,18.2190937173454,446976.760004643,0.0,1.0
2017-07-21,30.45,30.59,30.31,30.55,201805,18.1179426418409,18.2012435275505,18.0346417561313,18.1774432744906,339164.460969705,0.0,1.0
2017-07-24,30.48,30.61,30.31,30.6,176651,18.1357928316358,18.2131436540804,18.0346417561313,18.2071935908155,296889.280219813,0.0,1.0
2017-07-25,30.72,30.8,30.65,30.75,195074,18.2785943499951,18.3261948561149,18.2369439071403,18.29644453979,327851.97621072,0.0,1.0
2017-07-26,31.05,31.128,30.85,30.97,164845,18.4749464377392,18.521356931206,18.3559451724398,18.4273459316194,277047.474386418,0.0,1.0
2017-07-27,31.14,31.16,30.85,31.01,254408,18.528497007124,18.5403971336539,18.3559451724398,18.4511461846793,427571.924314961,0.0,1.0
2017-07-28,31.18,31.3,31.08,31.13,186845,18.5522972601839,18.6236980193635,18.4927966275341,18.522546943859,314021.871162184,0.0,1.0
2017-07-31,31.58,31.79,31.5,31.69,443411,18.7902997907828,18.9152511193472,18.742699284663,18.8557504866974,745220.647669967,0.0,1.0
2017-08-01,31.89,32.07,31.69,31.94,206036,18.9747517519969,19.0818528907664,18.8557504866974,19.0045020683218,346275.309731445,0.0,1.0
2017-08-02,32.13,32.25,31.88,32.01,114714,19.1175532703562,19.1889540295359,18.9688016887319,19.0461525111766,192794.588715239,0.0,1.0
2017-08-03,31.9,32.18,31.9,32.01,246086,18.9807018152619,19.1473035866811,18.9807018152619,19.0461525111766,413585.518407328,0.0,1.0
2017-08-04,32.15,32.16,31.87,32.07,215926,19.1294533968862,19.1354034601511,18.962851625467,19.0818528907664,362896.98173655,0.0,1.0
2017-08-07,32.07,32.2,31.94,32.03,178507,19.0818528907664,19.159203713211,19.0045020683218,19.0580526377065,300008.574784169,0.0,1.0
2017-08-08,31.78,32.06,31.69,32.0,173718,18.9093010560822,19.0759028275014,18.8557504866974,19.0402024479116,291959.920867844,0.0,1.0
2017-08-09,31.96,31.99,31.69,31.69,204438,19.0164021948517,19.0342523846466,18.8557504866974,18.8557504866974,343589.624002005,0.0,1.0
2017-08-10,31.59,31.94,31.56,31.89,201621,18.7962498540477,19.0045020683218,18.7783996642528,18.9747517519969,338855.220560308,0.0,1.0
2017-08-11,31.52,31.59,31.36,31.5,148047,18.7545994111929,18.7962498540477,18.6593983989534,18.742699284663,248815.841793722,0.0,1.0
2017-08-14,31.25,31.59,31.2146,31.47,140294,18.5939477030387,18.7962498540477,18.5728844790807,18.7248490948681,235785.728239061,0.0,1.0
2017-08-15,31.2,31.25,30.13,31.15,152946,18.5641973867138,18.5939477030387,17.9275406173618,18.5344470703889,257049.367693925,0.0,1.0
2017-08-16,31.34,31.5,31.26,31.44,173942,18.6474982724234,18.742699284663,18.5998977663036,18.7069989050731,292336.387453198,0.0,1.0
2017-08-17,30.95,31.37,30.95,31.25,202030,18.4154458050895,18.6653484622183,18.4154458050895,18.5939477030387,339542.608209457,0.0,1.0
2017-08-18,31.31,31.43,31.01,31.05,190688,18.6296480826285,18.7010488418082,18.4511461846793,18.4749464377392,320480.626017151,0.0,1.0
2017-08-21,31.12,31.17,30.94,31.05,180880,18.516596880594,18.5463471969189,18.4094957418245,18.4749464377392,303996.767672755,0.0,1.0
2017-08-22,30.93,31.03,30.81,30.93,218199,18.4035456785595,18.4630463112093,18.3321449193799,18.4035456785595,366717.109185248,0.0,1.0
2017-08-23,31.2,31.24,30.95,31.0,135095,18.5641973867138,18.5879976397737,18.4154458050895,18.4451961214144,227048.006019189,0.0,1.0
2017-08-24,31.11,31.15,30.9875,31.14,94877,18.5106468173291,18.5344470703889,18.4377585423331,18.528497007124,159455.44740429,0.0,1.0
2017-08-25,31.28,31.36,31.02,31.07,95961,18.6117978928336,18.6593983989534,18.4570962479443,18.4868465642692,161277.276772696,0.0,1.0
2017-08-28,31.45,31.55,31.3892,31.41,138641,18.7129489683381,18.7724496009878,18.6767725836871,18.6891487152782,233007.606517683,0.0,1.0
2017-08-29,31.66,31.69,31.32,31.35,173641,18.8379002969025,18.8557504866974,18.6355981458935,18.6534483356884,291830.510479129,0.0,1.0
2017-08-30,31.35,31.52,31.28,31.45,154533,18.6534483356884,18.7545994111929,18.6117978928336,18.7129489683381,259716.566224977,0.0,1.0
2017-08-31,31.48,31.5,31.285,31.45,169055,18.730799158133,18.742699284663,18.6147729244661,18.7129489683381,284123.029405781,0.0,1.0
2017-09-01,31.74,31.74,31.51,31.64,98961,18.8855008030223,18.8855008030223,18.7486493479279,18.8260001703726,166319.239969391,0.0,1.0
2017-09-05,31.92,32.1918,31.78,31.92,162359,18.9926019417918,19.1543246613338,18.9093010560822,18.9926019417918,272869.367550757,0.0,1.0
2017-09-06,32.28,32.39,32.12,32.13,178636,19.2068042193308,19.2722549152455,19.1116032070913,19.1175532703562,300225.379201627,0.0,1.0
2017-09-07,32.73,32.8,32.55,32.55,151463,19.4745570662546,19.5162075091094,19.3674559274851,19.3674559274851,254556.957220358,0.0,1.0
2017-09-08,32.26,32.47,32.215,32.46,234627,19.1949040928009,19.3198554213653,19.1681288081085,19.3139053581003,394326.89965035,0.0,1.0
2017-09-11,32.47,32.5,32.28,32.3,264869,19.3198554213653,19.3377056111602,19.2068042193308,19.2187043458608,445153.249981838,0.0,1.0
2017-09-12,32.48,32.57,32.31,32.34,636466,19.3258054846303,19.379356054015,19.2246544091257,19.2425045989207,1069679.38264931,0.0,1.0
2017-09-13,32.41,32.53,32.29,32.45,150598,19.2841550417755,19.3555558009551,19.2127542825958,19.3079552948354,253103.191165311,0.0,1.0
2017-09-14,32.48,32.75,32.42,32.46,270636,19.3258054846303,19.4864571927845,19.2901051050404,19.3139053581003,454845.583900285,0.0,1.0
2017-09-15,32.98,33.05,32.71,32.75,800197,19.6233086478789,19.6649590907337,19.4626569397246,19.4864571927845,1344854.60803536,0.0,1.0
2017-09-18,32.29,32.44,32.09,32.32,932396,19.6230182847916,19.7141750745939,19.5014758983884,19.641249642752,1534272.98507559,0.689512,1.0
2017-09-19,32.54,32.55,32.32,32.4,229561,19.7749462677955,19.7810233871157,19.641249642752,19.6898665973133,377746.408958144,0.0,1.0
2017-09-20,32.7,32.89,32.52,32.57,261927,19.8721801769181,19.9876454440011,19.7627920291552,19.793177625756,431005.195391114,0.0,1.0
2017-09-21,32.93,33.5,32.6601,32.74,240447,20.0119539212817,20.3583497225307,19.8479324708306,19.8964886541987,395659.501373311,0.0,1.0
2017-09-22,32.98,33.08,32.91,32.95,162674,20.0423395178825,20.1031107110841,19.9997996826414,20.024108159922,267682.748075052,0.0,1.0
2017-09-25,33.08,33.18,32.97,33.02,213054,20.1031107110841,20.1638819042857,20.0362623985623,20.0666479951631,350583.868401724,0.0,1.0
2017-09-26,33.06,33.08,32.86,33.02,338185,20.0909564724438,20.1031107110841,19.9694140860406,20.0666479951631,556488.99122024,0.0,1.0
2017-09-27,32.95,32.97,32.69,32.82,201801,20.024108159922,20.0362623985623,19.8661030575979,19.94510560876,332066.871437929,0.0,1.0
2017-09-28,32.85,33.02,32.83,32.92,187101,19.9633369667204,20.0666479951631,19.9511827280801,20.0058768019615,307877.779163175,0.0,1.0
2017-09-29,33.07,33.135,32.95,33.1,128045,20.0970335917639,20.1365348673449,20.024108159922,20.1152649497244,210700.157844954,0.0,1.0
2017-10-02,32.89,32.96,32.75,32.76,173958,19.9876454440011,20.0301852792422,19.9025657735188,19.908642892839,286250.756049767,0.0,1.0
2017-10-03,33.14,33.17,32.95,33.0,124354,20.139573427005,20.1578047849655,20.024108159922,20.0544937565228,204626.556512565,0.0,1.0
2017-10-04,32.77,32.83,32.65,32.75,644277,19.9147200121592,19.9511827280801,19.8417945803173,19.9025657735188,1060168.4220069,0.0,1.0
2017-10-05,33.0,33.04,32.78,32.78,171739,20.0544937565228,20.0788022338034,19.9207971314793,19.9207971314793,282599.354977817,0.0,1.0
2017-10-06,32.59,32.6,32.37,32.55,133657,19.8053318643963,19.8114089837165,19.6716352393528,19.7810233871157,219934.796337874,0.0,1.0
2017-10-09,32.41,32.58,32.34,32.49,112720,19.6959437166335,19.7992547450762,19.6534038813924,19.7445606711947,185482.617769403,0.0,1.0
2017-10-10,32.77,32.87,32.61,32.77,94061,19.9147200121592,19.9754912053607,19.8174861030366,19.9147200121592,154778.925745278,0.0,1.0
2017-10-11,33.1,33.16,32.92,32.93,116858,20.1152649497244,20.1517276656453,20.0058768019615,20.0119539212817,192291.764968922,0.0,1.0
2017-10-12,32.96,33.01,32.73,32.92,194815,20.0301852792422,20.060570875843,19.8904115348785,20.0058768019615,320571.293299736,0.0,1.0
2017-10-13,32.91,33.18,32.9,33.12,237994,19.9997996826414,20.1638819042857,19.9937225633212,20.1274191883647,391623.049444742,0.0,1.0
2017-10-16,33.07,33.18,33.05,33.11,151133,20.0970335917639,20.1638819042857,20.0848793531236,20.1213420690445,248691.842364649,0.0,1.0
2017-10-17,32.79,32.91,32.63,32.91,89469,19.9268742507995,19.9997996826414,19.8296403416769,19.9997996826414,147222.71406326,0.0,1.0
2017-10-18,32.73,32.76,32.62,32.7,108190,19.8904115348785,19.908642892839,19.8235632223568,19.8721801769181,178028.428109224,0.0,1.0
2017-10-19,32.6,32.795,32.55,32.59,224785,19.8114089837165,19.9299128104596,19.7810233871157,19.8053318643963,369887.42224357,0.0,1.0
2017-10-20,32.72,32.72,32.58,32.65,114405,19.8843344155584,19.8843344155584,19.7992547450762,19.8417945803173,188255.313040352,0.0,1.0
2017-10-23,32.45,32.76,32.45,32.72,86069,19.7202521939141,19.908642892839,19.7202521939141,19.8843344155584,141627.958026923,0.0,1.0
2017-10-24,32.81,32.98,32.71,32.77,122942,19.9390284894398,20.0423395178825,19.8782572962382,19.9147200121592,202303.087241004,0.0,1.0
2017-10-25,32.7,32.82,32.56,32.75,139104,19.8721801769181,19.94510560876,19.7871005064358,19.9025657735188,228897.924611382,0.0,1.0
2017-10-26,32.62,32.73,32.46,32.67,130474,19.8235632223568,19.8904115348785,19.7263293132343,19.8539488189576,214697.117377973,0.0,1.0
2017-10-27,31.87,31.93,31.58,31.79,288680,19.3677792733449,19.4042419892659,19.1915428130603,19.3191623187836,475027.697814685,0.0,1.0
2017-10-30,32.21,32.33,32.02,32.16,242208,19.5744013302303,19.6473267620722,19.4589360631473,19.5440157336295,398557.255896838,0.0,1.0
2017-10-31,32.65,32.83,32.45,32.58,278399,19.8417945803173,19.9511827280801,19.7202521939141,19.7992547450762,458110.142870688,0.0,1.0
2017-11-01,32.99,33.21,32.9,33.01,190958,20.0484166372026,20.1821132622461,19.9937225633212,20.060570875843,314224.536231456,0.0,1.0
2017-11-02,33.37,33.37,33.05,33.06,212114,20.2793471713687,20.2793471713687,20.0848793531236,20.0909564724438,349037.082909325,0.0,1.0
2017-11-03,33.41,33.45,33.13,33.45,216798,20.3036556486493,20.3279641259299,20.1334963076849,20.3279641259299,356744.682107621,0.0,1.0
2017-11-06,33.85,33.87,33.43,33.46,967442,20.5710488987363,20.5832031373766,20.3158098872896,20.3340412452501,1591941.75567838,0.0,1.0
2017-11-07,34.09,34.2,34.0,34.09,201987,20.7168997624201,20.7837480749418,20.6622056885386,20.7168997624201,332372.937503446,0.0,1.0
2017-11-08,34.01,34.08,33.86,34.08,197423,20.6682828078588,20.7108226430999,20.5771260180564,20.7108226430999,324862.800282903,0.0,1.0
2017-11-09,33.88,33.91,33.64,33.68,146827,20.5892802566967,20.6075116146572,20.4434293930129,20.4677378702936,241606.248396276,0.0,1.0
2017-11-10,33.69,33.77,33.54,33.77,123083,20.4738149896137,20.522431944175,20.3826581998114,20.522431944175,202535.105064864,0.0,1.0
2017-11-13,33.41,33.5,33.26,33.32,1067883,20.3036556486493,20.3583497225307,20.2124988588469,20.2489615747679,1757219.0765742,0.0,1.0
2017-11-14,33.25,33.384,33.1,33.24,152393,20.2064217395268,20.2878551384169,20.1152649497244,20.2003446202066,250765.193131056,0.0,1.0
2017-11-15,32.74,32.9,32.66,32.66,86507,19.8964886541987,19.9937225633212,19.8478716996374,19.8478716996374,142348.694245722,0.0,1.0
2017-11-16,32.41,32.49,32.31,32.48,122621,19.6959437166335,19.7445606711947,19.6351725234319,19.7384835518746,201774.876450514,0.0,1.0
2017-11-17,32.55,32.59,32.35,32.41,160554,19.7810233871157,19.8053318643963,19.6594810007125,19.6959437166335,264194.253134747,0.0,1.0
2017-11-20,32.33,32.44,32.26,32.38,116666,19.6473267620722,19.7141750745939,19.6047869268311,19.677712358673,191975.825804517,0.0,1.0
2017-11-21,32.59,32.825,32.58,32.63,236316,19.8053318643963,19.94814416842,19.7992547450762,19.8296403416769,388861.872789161,0.0,1.0
2017-11-22,33.0,33.04,32.85,32.85,143713,20.0544937565228,20.0788022338034,19.9633369667204,19.9633369667204,236482.110073583,0.0,1.0
2017-11-24,32.96,33.14,32.96,33.11,58689,20.0301852792422,20.139573427005,20.0301852792422,20.1213420690445,96573.7167695926,0.0,1.0
2017-11-27,32.54,32.97,32.52,32.97,174000,19.7749462677955,20.0362623985623,19.7627920291552,20.0362623985623,286319.867741982,0.0,1.0
2017-11-28,32.86,32.88,32.69,32.73,165632,19.9694140860406,19.9815683246809,19.8661030575979,19.8904115348785,272550.185826666,0.0,1.0
2017-11-29,32.73,32.84,32.56,32.72,138484,19.8904115348785,19.9572598474003,19.7871005064358,19.8843344155584,227877.704392992,0.0,1.0
2017-11-30,32.97,33.27,32.81,33.14,246403,20.0362623985623,20.2185759781671,19.9390284894398,20.139573427005,405460.19753579,0.0,1.0
2017-12-01,33.02,33.1,32.88,32.93,167820,20.0666479951631,20.1152649497244,19.9815683246809,20.0119539212817,276150.575887698,0.0,1.0
2017-12-04,32.81,33.065,32.77,32.93,239402,19.9390284894398,20.0939950321038,19.9147200121592,20.0119539212817,393939.936650378,0.0,1.0
2017-12-05,32.89,32.92,32.79,32.83,177884,19.9876454440011,20.0058768019615,19.9268742507995,19.9511827280801,292711.053755256,0.0,1.0
2017-12-06,32.64,32.82,32.59,32.77,145505,19.8357174609971,19.94510560876,19.8053318643963,19.9147200121592,239430.875608029,0.0,1.0
2017-12-07,32.69,32.76,32.56,32.56,156904,19.8661030575979,19.908642892839,19.7871005064358,19.7871005064358,258188.117978091,0.0,1.0
2017-12-08,32.75,32.8,32.55,32.71,99905,19.9025657735188,19.9329513701196,19.7810233871157,19.8782572962382,164395.324061855,0.0,1.0
2017-12-11,32.95,33.05,32.83,32.89,98385,20.024108159922,20.0848793531236,19.9511827280801,19.9876454440011,161894.139010315,0.0,1.0
2017-12-12,33.07,33.49,33.04,33.42,387758,20.0970335917639,20.3522726032106,20.0788022338034,20.3097327679695,638062.179746525,0.0,1.0
2017-12-13,32.96,33.13,32.35,33.08,482989,20.0301852792422,20.1334963076849,19.6594810007125,20.1031107110841,794766.359774894,0.0,1.0
2017-12-14,32.86,33.25,32.84,33.11,147382,19.9694140860406,20.2064217395268,19.9572598474003,20.1213420690445,242519.510043383,0.0,1.0
2017-12-15,32.67,32.86,32.37,32.85,110706,19.8539488189576,19.9694140860406,19.6716352393528,19.9633369667204,182168.547576113,0.0,1.0
2017-12-18,33.01,33.32,32.13,33.05,213519,20.060570875843,20.2489615747679,19.525784375669,20.0848793531236,351349.033565517,0.0,1.0
2017-12-19,32.98,33.18,32.94,33.17,288845,20.0423395178825,20.1638819042857,20.0180310406019,20.1578047849655,475299.208034095,0.0,1.0
2017-12-20,33.04,33.16,32.93,33.12,176312,20.0788022338034,20.1517276656453,20.0119539212817,20.1274191883647,290124.301846691,0.0,1.0
2017-12-21,33.41,33.42,32.94,33.0,169379,20.3036556486493,20.3097327679695,20.0180310406019,20.0544937565228,278715.936082006,0.0,1.0
2017-12-22,33.24,33.27,33.1,33.2,171614,20.2003446202066,20.2185759781671,20.1152649497244,20.176036142926,282393.665417657,0.0,1.0
2017-12-26,33.43,33.5,33.23,33.23,79033,20.3158098872896,20.3583497225307,20.1942675008864,20.1942675008864,130050.104064667,0.0,1.0
2017-12-27,33.4,33.57,33.39,33.51,77002,20.2975785293291,20.4008895577718,20.291501410009,20.3644268418509,126708.060091196,0.0,1.0
2017-12-28,33.4,33.43,32.57,33.38,222993,20.2975785293291,20.3158098872896,19.793177625756,20.2854242906888,366938.656709125,0.0,1.0
2017-12-29,33.19,33.36,33.13,33.34,230219,20.1699590236058,20.2732700520485,20.1334963076849,20.2611158134082,378829.158802823,0.0,1.0
2018-01-02,33.61,33.64,33.16,33.19,170351,20.4251980350525,20.4434293930129,20.1517276656453,20.1699590236058,280315.378101806,0.0,1.0
2018-01-03,33.75,33.82,33.33,33.37,128491,20.5102777055347,20.5528175407758,20.255038694088,20.2793471713687,211434.058195603,0.0,1.0
2018-01-04,34.53,34.54,34.34,34.38,160877,20.984293012507,20.9903701318272,20.868827745424,20.8931362227047,264725.7549582,0.0,1.0
2018-01-05,34.97,34.97,34.59,34.71,115568,21.251686262594,21.251686262594,21.020755728428,21.0936811602699,190169.048708077,0.0,1.0
2018-01-08,34.97,34.97,34.6,34.66,511859,21.251686262594,21.251686262594,21.0268328477482,21.0632955636691,842272.420589327,0.0,1.0
2018-01-09,34.68,34.87,34.44,34.64,190475,21.0754498023094,21.1909150693924,20.9295989386256,21.0511413250288,313429.751771,0.0,1.0
2018-01-10,34.74,34.84,34.57,34.83,128353,21.1119125182304,21.172683711432,21.0086014897877,21.1666065921118,211206.976921187,0.0,1.0
2018-01-11,35.21,35.47,35.07,35.08,424518,21.3975371262778,21.5555422286019,21.3124574557956,21.3185345751158,698551.365598221,0.0,1.0
2018-01-12,36.03,36.05,35.72,35.81,999906,21.8958609105308,21.9080151491711,21.7074702116059,21.7621642854873,1645361.80272652,0.0,1.0
2018-01-16,36.29,36.67,36.25,36.55,332436,22.0538660128549,22.2847965470209,22.0295575355743,22.211871115179,547028.916969387,0.0,1.0
2018-01-17,36.53,36.69,36.22,36.37,176983,22.1997168765387,22.2969507856613,22.0113261776138,22.1024829674162,291228.443405627,0.0,1.0
2018-01-18,36.57,36.65,36.46,36.63,194057,22.2240253538194,22.2726423083806,22.1571770412976,22.2604880697403,319323.991806929,0.0,1.0
2018-01-19,36.43,36.54,36.25,36.52,105239,22.1389456833371,22.2057939958589,22.0295575355743,22.1936397572186,173172.50897298,0.0,1.0
2018-01-22,36.82,36.82,36.38,36.45,166668,22.3759533368233,22.3759533368233,22.1085600867364,22.1510999219775,274254.940901268,0.0,1.0
2018-01-23,36.88,36.89,36.64,36.77,129576,22.4124160527443,22.4184931720644,22.2665651890605,22.3455677402225,213219.443577787,0.0,1.0
2018-01-24,37.01,37.04,36.87,36.97,108128,22.4914186039063,22.5096499618668,22.4063389334241,22.4671101266257,177926.406087385,0.0,1.0
2018-01-25,37.39,37.48,36.92,37.37,231493,22.7223491380724,22.7770432119538,22.4367245300249,22.710194899432,380925.546799968,0.0,1.0
2018-01-26,37.23,37.29,37.03,37.04,139028,22.6251152289498,22.6615779448708,22.5035728425467,22.5096499618668,228772.865358806,0.0,1.0
2018-01-29,36.57,36.72,36.35,36.72,151090,22.2240253538194,22.3151821436217,22.0903287287759,22.3151821436217,248621.085155953,0.0,1.0
2018-01-30,36.13,36.52,36.04,36.5,112103,21.9566321037324,22.1936397572186,21.901938029851,22.1814855185783,184467.334100456,0.0,1.0
2018-01-31,36.22,36.4,35.75,36.38,145266,22.0113261776138,22.1207143253767,21.7257015695664,22.1085600867364,239037.597169004,0.0,1.0
2018-02-01,36.83,36.85,36.31,36.39,412724,22.3820304561435,22.3941846947838,22.0660202514952,22.1146372060565,679144.144218054,0.0,1.0
2018-02-02,35.51,36.27,35.42,36.26,233151,21.5798507058826,22.0417117742146,21.5251566320011,22.0356346548945,383653.813125923,0.0,1.0
2018-02-05,34.33,35.31,34.24,35.18,494916,20.8627506261039,21.4583083194794,20.8080565522224,21.3793057683173,814392.43484707,0.0,1.0
2018-02-06,34.65,34.75,33.93,34.0,331993,21.0572184443489,21.1179896375505,20.6196658532975,20.6622056885386,546299.953168183,0.0,1.0
2018-02-07,34.03,34.59,34.01,34.34,157552,20.6804370464991,21.020755728428,20.6682828078588,20.868827745424,259254.412657958,0.0,1.0
2018-02-08,33.2,33.86,33.15,33.86,246850,20.176036142926,20.5771260180564,20.1456505463252,20.5771260180564,406195.743402919,0.0,1.0
2018-02-09,33.04,33.33,32.25,33.18,293212,20.0788022338034,20.255038694088,19.5987098075109,20.1638819042857,482485.178507828,0.0,1.0
2018-02-12,33.28,33.43,33.02,33.05,123908,20.2246530974872,20.3158098872896,20.0666479951631,20.0848793531236,203892.656161917,0.0,1.0
2018-02-13,33.16,33.34,33.04,33.21,128914,20.1517276656453,20.2611158134082,20.0788022338034,20.1821132622461,212130.111667183,0.0,1.0
2018-02-14,33.85,33.86,32.82,32.85,168903,20.5710488987363,20.5771260180564,19.94510560876,19.9633369667204,277932.670236918,0.0,1.0
2018-02-15,33.96,33.99,33.59,33.91,197925,20.637897211258,20.6561285692185,20.4130437964122,20.6075116146572,325688.849556504,0.0,1.0
2018-02-16,33.88,34.01,33.65,33.73,135570,20.5892802566967,20.6682828078588,20.4495065123331,20.4981234668944,223082.669366555,0.0,1.0
2018-02-20,33.79,33.92,33.57,33.81,181027,20.5345861828153,20.6135887339774,20.4008895577718,20.5467404214556,297882.912055906,0.0,1.0
2018-02-21,33.38,33.92,33.36,33.85,142711,20.2854242906888,20.6135887339774,20.2732700520485,20.5710488987363,234833.302559345,0.0,1.0
2018-02-22,33.66,33.78,33.35,33.56,146005,20.4555836316533,20.5285090634952,20.2671929327284,20.3948124384517,240253.633848666,0.0,1.0
2018-02-23,34.24,34.25,33.86,33.93,179025,20.8080565522224,20.8141336715426,20.5771260180564,20.6196658532975,294588.588060393,0.0,1.0
2018-02-26,34.28,34.29,33.85,34.09,140941,20.8323650295031,20.8384421488232,20.5710488987363,20.7168997624201,231920.738387486,0.0,1.0
2018-02-27,33.57,34.17,33.53,34.12,599735,20.4008895577718,20.7655167169813,20.3765810804912,20.7351311203805,986873.826897916,0.0,1.0
2018-02-28,33.17,33.87,33.14,33.87,501327,20.1578047849655,20.5832031373766,20.139573427005,20.5832031373766,824941.84100853,0.0,1.0
2018-03-01,33.11,33.3,32.79,33.06,338217,20.1213420690445,20.2368073361276,19.9268742507995,20.0909564724438,556541.647747643,0.0,1.0
2018-03-02,33.23,33.25,32.76,32.96,241551,20.1942675008864,20.2064217395268,19.908642892839,20.0301852792422,397476.151568641,0.0,1.0
2018-03-05,33.17,33.17,32.65,32.69,224873,20.1578047849655,20.1578047849655,19.8417945803173,19.8661030575979,370032.227693923,0.0,1.0
2018-03-06,33.03,33.47,32.99,33.38,248328,20.0727251144833,20.3401183645703,20.0484166372026,20.2854242906888,408627.816762245,0.0,1.0
2018-03-07,33.5,33.56,33.21,33.24,579857,20.3583497225307,20.3948124384517,20.1821132622461,20.2003446202066,954164.250283116,0.0,1.0
2018-03-08,33.4,33.61,33.35,33.61,219676,20.2975785293291,20.4251980350525,20.2671929327284,20.4251980350525,361480.478540733,0.0,1.0
2018-03-09,33.55,33.56,33.31,33.35,159518,20.3887353191315,20.3948124384517,20.2428844554477,20.2671929327284,262489.498060146,0.0,1.0
2018-03-12,33.9,33.97,33.75,33.76,190690,20.6014344953371,20.6439743305782,20.5102777055347,20.5163548248548,313783.537814473,0.0,1.0
2018-03-13,34.1,34.45,34.04,34.38,191292,20.7229768817402,20.9356760579458,20.6865141658193,20.8931362227047,314774.138736202,0.0,1.0
2018-03-14,34.05,34.23,33.8,34.23,168969,20.6925912851394,20.8019794329023,20.5406633021355,20.8019794329023,278041.274324684,0.0,1.0
2018-03-15,34.07,34.19,33.96,33.98,171304,20.7047455237798,20.7776709556217,20.637897211258,20.6500514498983,281883.555308461,0.0,1.0
2018-03-16,34.69,34.78,34.43,34.46,103278,21.0815269216296,21.136220995511,20.9235218193055,20.9417531772659,169945.651153197,0.0,1.0
2018-03-19,34.49,34.74,34.25,34.74,103629,20.9599845352264,21.1119125182304,20.8141336715426,21.1119125182304,170523.227438125,0.0,1.0
2018-03-20,34.65,34.85,34.48,34.53,174600,21.0572184443489,21.1787608307521,20.9539074159063,20.984293012507,287307.177630747,0.0,1.0
2018-03-21,35.3,35.35,34.63,34.7,290820,21.4522312001592,21.48261679676,21.0450642057086,21.0876040409497,478549.103084616,0.0,1.0
2018-03-22,34.8,34.98,34.53,34.78,223236,21.1483752341513,21.2577633819142,20.984293012507,21.136220995511,367338.517214075,0.0,1.0
2018-03-23,34.91,35.06,34.74,34.93,229447,21.2152235466731,21.3063803364754,21.1119125182304,21.2273777853134,377558.820079277,0.0,1.0
2018-03-26,35.33,35.45,34.85,35.37,137551,21.4704625581197,21.5433879899616,21.1787608307521,21.4947710354004,226342.437515962,0.0,1.0
2018-03-27,35.15,35.45,35.04,35.4,303141,21.3610744103569,21.5433879899616,21.2942260978351,21.5130023933608,498823.511650413,0.0,1.0
2018-03-28,34.82,35.03,34.7,34.89,274842,21.1605294727916,21.288148978515,21.0876040409497,21.2030693080327,452257.040746792,0.0,1.0
2018-03-29,35.33,35.43,35.13,35.3,143309,21.4704625581197,21.5312337513213,21.3489201717165,21.4522312001592,235817.321415147,0.0,1.0
2018-04-02,34.78,35.32,34.5,35.21,144775,21.136220995511,21.4643854387996,20.9660616545466,21.3975371262778,238229.648576697,0.0,1.0
2018-04-03,35.76,35.78,35.34,35.54,144873,21.7317786888865,21.7439329275268,21.4765396774399,21.598082063843,238390.909191863,0.0,1.0
2018-04-04,36.02,36.06,35.62,35.62,170705,21.8897837912107,21.9140922684913,21.6466990184043,21.6466990184043,280897.890936177,0.0,1.0
2018-04-05,36.49,36.6,36.22,36.29,155815,22.1754083992581,22.2422567117798,22.0113261776138,22.0538660128549,256396.150529982,0.0,1.0
2018-04-06,36.47,36.75,36.32,36.62,138183,22.1632541606178,22.3334135015822,22.0720973708154,22.2544109504202,227382.403932127,0.0,1.0
2018-04-09,36.91,37.13,36.78,36.91,124235,22.4306474107047,22.5643440357482,22.3516448595427,22.4306474107047,204430.740051294,0.0,1.0
2018-04-10,37.48,37.54,37.18,37.19,104723,22.7770432119538,22.8135059278747,22.594729632349,22.6008067516692,172323.422468641,0.0,1.0
2018-04-11,37.74,37.94,37.67,37.81,147392,22.9350483142779,23.0565907006811,22.8925084790368,22.977588149519,242535.965208196,0.0,1.0
2018-04-12,37.77,38.0,37.7,37.96,293699,22.9532796722384,23.093053416602,22.9107398369973,23.0687449393214,483286.545034207,0.0,1.0
2018-04-13,38.12,38.13,37.86,37.98,622013,23.1659788484439,23.1720559677641,23.0079737461198,23.0808991779617,1023532.64306778,0.0,1.0
2018-04-16,38.3,38.39,38.2,38.35,688013,23.2753669962068,23.3300610700882,23.2145958030052,23.3057525928076,1132136.73083197,0.0,1.0
2018-04-17,38.62,38.73,38.47,38.53,399648,23.4698348144518,23.5366831269736,23.3786780246495,23.4151407405704,657627.370708894,0.0,1.0
2018-04-18,39.18,39.25,38.85,38.88,232987,23.8101534963807,23.8526933316218,23.6096085588155,23.627839916776,383383.948422994,0.0,1.0
2018-04-19,39.4,39.57,39.34,39.34,199249,23.9438501214242,24.0471611498669,23.9073874055033,23.9073874055033,327867.513377713,0.0,1.0
2018-04-20,39.1,39.25,38.83,39.18,122007,23.7615365418194,23.8526933316218,23.5974543201752,23.8101534963807,200764.529331011,0.0,1.0
2018-04-23,39.29,39.36,38.88,39.07,103717,23.8770018089025,23.9195416441436,23.627839916776,23.743305183859,170668.032888477,0.0,1.0
2018-04-24,38.91,39.48,38.84,39.34,132725,23.6460712747364,23.9924670759855,23.6035314394953,23.9073874055033,218401.174977325,0.0,1.0
2018-04-25,38.8,38.86,38.34,38.69,123737,23.5792229622147,23.6156856781356,23.2996754734874,23.5123746496929,203611.272843618,0.0,1.0
2018-04-26,39.31,39.42,38.93,39.19,237132,23.8891560475428,23.9560043600645,23.6582255133768,23.8162306157009,390204.614237882,0.0,1.0
2018-04-27,39.11,39.29,38.63,38.88,179499,23.7676136611396,23.8770018089025,23.475911933772,23.627839916776,295368.562872517,0.0,1.0
2018-04-30,39.17,39.31,38.72,38.74,172102,23.8040763770606,23.8891560475428,23.5306060076534,23.5427602462937,283196.677460519,0.0,1.0
2018-05-01,38.77,39.04,38.62,39.03,223643,23.5609916042542,23.7250738258985,23.4698348144518,23.7189967065783,368008.242421954,0.0,1.0
2018-05-02,39.04,39.31,38.92,39.09,151423,23.7250738258985,23.8891560475428,23.6521483940566,23.7554594224993,249169.042144219,0.0,1.0
2018-05-03,38.92,38.95,38.57,38.91,186785,23.6521483940566,23.6703797520171,23.439449217851,23.6460712747364,307357.795955092,0.0,1.0
2018-05-04,39.19,39.23,38.58,38.62,253176,23.8162306157009,23.8405390929815,23.4455263371712,23.4698348144518,416605.28066347,0.0,1.0
2018-05-07,39.43,39.83,39.19,39.22,266423,23.9620814793847,24.205166252191,23.8162306157009,23.8344619736613,438403.43749093,0.0,1.0
2018-05-08,39.0,39.01,38.37,38.96,276949,23.7007653486179,23.706842467938,23.3179068314479,23.6764568713372,455724.143972838,0.0,1.0
2018-05-09,39.66,39.7,39.43,39.44,504165,24.1018552237483,24.126163701029,23.9620814793847,23.9681585987048,829611.816782392,0.0,1.0
2018-05-10,39.32,39.35,38.8,39.16,698541,23.8952331668629,23.9134645248234,23.5792229622147,23.7979992577404,1149460.72834685,0.0,1.0
2018-05-11,39.37,39.39,39.16,39.19,250376,23.9256187634637,23.937773002104,23.7979992577404,23.8162306157009,411997.834515899,0.0,1.0
2018-05-14,40.09,40.15,39.57,39.61,646573,24.3631713545151,24.3996340704361,24.0471611498669,24.0714696271475,1063946.52784791,0.0,1.0
2018-05-15,39.89,40.12,39.49,39.77,614031,24.241628968112,24.3814027124756,23.9985441953056,24.1687035362701,1010398.13051423,0.0,1.0
2018-05-16,39.02,39.14,38.66,38.89,424534,23.7129195872582,23.7858450191001,23.4941432917325,23.6339170360961,698577.693861921,0.0,1.0
2018-05-17,39.08,39.35,39.0,39.31,742446,23.7493823031791,23.9134645248234,23.7007653486179,23.8891560475428,1221707.12945726,0.0,1.0
2018-05-18,38.86,39.14,38.77,39.11,219597,23.6156856781356,23.7858450191001,23.5609916042542,23.7676136611396,361350.482738713,0.0,1.0
2018-05-21,37.86,37.96,37.46,37.87,290749,23.3996033696046,23.4614089780821,23.1523809356943,23.4057839304523,470424.945505647,0.644433,1.0
2018-05-22,37.69,38.1,37.59,37.68,215414,23.2945338351927,23.5479368299507,23.2327282267152,23.288353274345,348534.712797477,0.0,1.0
2018-05-23,37.31,37.4,37.04,37.31,223727,23.059672522978,23.1152975706078,22.8927973800886,23.059672522978,361984.948471506,0.0,1.0
2018-05-24,36.99,37.23,36.85,37.21,177084,22.8618945758498,23.0102280361959,22.7753667239812,22.9978669145004,286517.687248871,0.0,1.0
2018-05-25,35.88,36.14,35.67,36.14,158223,22.1758523217489,22.3365469037905,22.046060543946,22.3365469037905,256001.039221941,0.0,1.0
2018-05-29,34.74,35.44,34.58,34.95,894135,21.4712683851047,21.9039076444476,21.3723794115406,21.6010601629075,1446689.09832774,0.0,1.0
2018-05-30,36.18,36.22,35.27,35.61,394137,22.3612691471815,22.3859913905726,21.7988381100357,22.0089771788594,637704.262944189,0.0,1.0
2018-05-31,36.46,36.59,35.9,35.98,346622,22.5343248509187,22.6146721419395,22.1882134434444,22.2376579302264,560826.126525143,0.0,1.0
2018-06-01,36.59,36.8,36.33,36.73,181442,22.6146721419395,22.7444639197424,22.4539775598979,22.7011999938081,293568.827278635,0.0,1.0
2018-06-04,36.36,36.79,36.26,36.68,102519,22.4725192424412,22.7382833588947,22.4107136339636,22.6702971895694,165873.296170557,0.0,1.0
2018-06-05,36.09,36.26,35.89,35.95,127572,22.3056440995517,22.4107136339636,22.1820328825966,22.2191162476832,206408.452472912,0.0,1.0
2018-06-06,36.55,36.57,36.06,36.07,193016,22.5899498985485,22.602311020244,22.2871024170085,22.2932829778562,312295.283153917,0.0,1.0
2018-06-07,36.71,37.15,36.62,36.77,148133,22.6888388721126,22.9607835494139,22.6332138244828,22.7259222371992,239675.659942384,0.0,1.0
2018-06-08,36.0,36.43,35.75,36.35,384140,22.2500190519219,22.5157831683754,22.095505030728,22.4663386815934,621529.355445899,0.0,1.0
2018-06-11,36.88,37.06,36.48,36.52,256386,22.7939084065245,22.9051585017841,22.5466859726142,22.5714082160053,414826.43131502,0.0,1.0
2018-06-12,36.63,37.27,36.59,37.2,227262,22.6393943853306,23.034950279587,22.6146721419395,22.9916863536527,367704.49413585,0.0,1.0
2018-06-13,36.52,36.7,36.37,36.59,129190,22.5714082160053,22.6826583112649,22.4786998032889,22.6146721419395,209026.337871754,0.0,1.0
2018-06-14,36.61,36.94,36.41,36.62,228245,22.6270332636351,22.830991771611,22.5034220466799,22.6332138244828,369294.964684096,0.0,1.0
2018-06-15,35.97,36.54,35.86,36.54,261245,22.2314773693787,22.5837693377008,22.1634912000534,22.5837693377008,422688.177392262,0.0,1.0
2018-06-18,35.94,36.09,35.64,35.66,185975,22.2129356868354,22.3056440995517,22.0275188614027,22.0398799830982,300903.113133365,0.0,1.0
2018-06-19,36.12,36.18,35.46,35.59,459736,22.324185782095,22.3612691471815,21.9162687661431,21.9966160571639,743841.879927307,0.0,1.0
2018-06-20,35.95,36.16,35.76,36.16,283145,22.2191162476832,22.348908025486,22.1016855915758,22.348908025486,458121.854916771,0.0,1.0
2018-06-21,35.12,35.31,35.03,35.3,212783,21.7061296973194,21.8235603534268,21.6505046496896,21.817379792579,344277.817566108,0.0,1.0
2018-06-22,36.4,36.55,36.09,36.28,172218,22.4972414858322,22.5899498985485,22.3056440995517,22.4230747556591,278644.615338631,0.0,1.0
2018-06-25,35.75,36.27,35.64,36.23,183864,22.095505030728,22.4168941948114,22.0275188614027,22.3921719514203,297487.565496186,0.0,1.0
2018-06-26,36.09,36.14,35.71,36.09,185081,22.3056440995517,22.3365469037905,22.070782787337,22.3056440995517,299456.642461817,0.0,1.0
2018-06-27,36.59,37.1,36.49,36.96,599188,22.6146721419395,22.9298807451751,22.552866533462,22.8433528933065,969471.888975159,0.0,1.0
2018-06-28,36.79,36.94,36.55,36.62,129468,22.7382833588947,22.830991771611,22.5899498985485,22.6332138244828,209476.135239416,0.0,1.0
2018-06-29,37.12,37.37,37.01,37.17,102405,22.9422418668706,23.0967558880645,22.8742556975453,22.9731446711094,165688.846890293,0.0,1.0
2018-07-02,36.67,36.94,36.53,36.87,236514,22.6641166287216,22.830991771611,22.577588776853,22.7877278456767,382674.009407849,0.0,1.0
2018-07-03,37.68,37.94,37.52,37.52,153762,23.288353274345,23.4490478563866,23.1894643007809,23.1894643007809,248783.247649482,0.0,1.0
2018-07-05,37.8,38.06,37.79,38.05,87709,23.362520004518,23.5232145865597,23.3563394436703,23.5170340257119,141911.06949759,0.0,1.0
2018-07-06,37.98,38.11,37.93,37.93,90767,23.4737700997776,23.5541173907985,23.4428672955389,23.4428672955389,146858.84054188,0.0,1.0
2018-07-09,38.54,38.55,38.25,38.44,102121,23.819881507252,23.8260620680997,23.6406452426671,23.7580758987744,165229.341665774,0.0,1.0
2018-07-10,38.86,38.95,38.61,38.74,233445,24.0176594543802,24.07328450201,23.8631454331863,23.9434927242071,377708.44062599,0.0,1.0
2018-07-11,37.92,38.6,37.75,38.36,223090,23.4366867346911,23.8569648723385,23.3316172002793,23.7086314119924,360954.297668625,0.0,1.0
2018-07-12,38.15,38.17,37.8,38.02,165252,23.5788396341895,23.591200755885,23.362520004518,23.4984923431687,267373.79352878,0.0,1.0
2018-07-13,38.11,38.23,37.68,37.78,248225,23.5541173907985,23.6282841209715,23.288353274345,23.3501588828225,401622.128014677,0.0,1.0
2018-07-16,37.68,37.85,37.48,37.84,103577,23.288353274345,23.3934228087568,23.1647420573898,23.3872422479091,167585.114929504,0.0,1.0
2018-07-17,37.73,37.82,37.46,37.46,93988,23.3192560785837,23.3748811262135,23.1523809356943,23.1523809356943,152070.341697426,0.0,1.0
2018-07-18,37.78,37.81,37.3,37.44,138130,23.3501588828225,23.3687005653658,23.0534919621302,23.1400198139988,223491.044587239,0.0,1.0
2018-07-19,37.5,37.67,37.3,37.46,154620,23.1771031790853,23.2821727134972,23.0534919621302,23.1523809356943,250171.471179895,0.0,1.0
2018-07-20,37.73,37.86,37.57,37.64,117855,23.3192560785837,23.3996033696046,23.2203671050196,23.2636310309539,190686.578294571,0.0,1.0
2018-07-23,37.8,37.91,37.65,37.78,247570,23.362520004518,23.4305061738433,23.2698115918017,23.3501588828225,400562.353641228,0.0,1.0
2018-07-24,38.14,38.22,37.71,37.72,299914,23.5726590733417,23.6221035601238,23.3068949568882,23.313075517736,485253.696853234,0.0,1.0
2018-07-25,38.39,38.39,37.71,37.8,199822,23.7271730945356,23.7271730945356,23.3068949568882,23.362520004518,323307.228780941,0.0,1.0
2018-07-26,38.12,38.22,37.97,38.05,76565,23.5602979516462,23.6221035601238,23.4675895389299,23.5170340257119,123880.343363657,0.0,1.0
2018-07-27,37.77,37.85,37.53,37.68,147123,23.3439783219748,23.3934228087568,23.1956448616286,23.288353274345,238041.504038285,0.0,1.0
2018-07-30,38.06,38.19,37.95,38.04,247262,23.5232145865597,23.6035618775805,23.4552284172344,23.5108534648642,400064.016989284,0.0,1.0
2018-07-31,38.66,38.85,38.42,38.55,509270,23.8940482374251,24.0114788935324,23.7457147770789,23.8260620680997,823986.710178404,0.0,1.0
2018-08-01,38.34,38.37,38.1,38.22,259630,23.6962702902969,23.7148119728401,23.5479368299507,23.6221035601238,420075.145921847,0.0,1.0
2018-08-02,37.77,37.92,37.49,37.73,194642,23.3439783219748,23.4366867346911,23.1709226182376,23.3192560785837,314926.1123619,0.0,1.0
2018-08-03,37.64,37.7,37.25,37.27,151614,23.2636310309539,23.3007143960405,23.0225891578914,23.034950279587,245307.834895024,0.0,1.0
2018-08-06,37.6,37.73,37.2,37.31,104567,23.2389087875629,23.3192560785837,22.9916863536527,23.059672522978,169186.911310749,0.0,1.0
2018-08-07,38.5,38.54,38.3,38.34,137785,23.795159263861,23.819881507252,23.6715480469058,23.6962702902969,222932.842818017,0.0,1.0
2018-08-08,38.38,38.49,38.16,38.48,86033,23.7209925336879,23.7889787030132,23.5850201950372,23.7827981421654,139199.341482472,0.0,1.0
2018-08-09,37.72,38.03,37.68,37.95,163245,23.313075517736,23.5046729040164,23.288353274345,23.4552284172344,264126.515410438,0.0,1.0
2018-08-10,36.44,36.8,36.39,36.65,148505,22.5219637292232,22.7444639197424,22.4910609249844,22.6517555070261,240277.547067458,0.0,1.0
2018-08-13,36.39,36.7,36.27,36.51,177854,22.4910609249844,22.6826583112649,22.4168941948114,22.5652276551575,287763.528878729,0.0,1.0
2018-08-14,36.59,36.85,36.5,36.8,174087,22.6146721419395,22.7753667239812,22.5590470943097,22.7444639197424,281668.612749285,0.0,1.0
2018-08-15,35.5,36.24,35.42,36.24,196538,21.9409910095341,22.3983525122681,21.8915465227521,22.3983525122681,317993.795128407,0.0,1.0
2018-08-16,36.2,36.43,36.05,36.19,252871,22.3736302688771,22.5157831683754,22.2809218561607,22.3674497080293,409139.245173529,0.0,1.0
2018-08-17,36.21,36.33,35.9,36.02,98986,22.3798108297248,22.4539775598979,22.1882134434444,22.2623801736174,160156.986458499,0.0,1.0
2018-08-20,36.77,36.85,36.57,36.67,62482,22.7259222371992,22.7753667239812,22.602311020244,22.6641166287216,101094.385346412,0.0,1.0
2018-08-21,37.31,37.52,37.22,37.25,133583,23.059672522978,23.1894643007809,23.0040474753482,23.0225891578914,216134.107066511,0.0,1.0
2018-08-22,37.85,37.9,37.68,37.7,85920,23.3934228087568,23.4243256129956,23.288353274345,23.3007143960405,139016.510178351,0.0,1.0
2018-08-23,37.57,37.71,37.43,37.55,203071,23.2203671050196,23.3068949568882,23.1338392531511,23.2080059833241,328564.033268481,0.0,1.0
2018-08-24,38.01,38.21,37.96,38.09,137322,23.4923117823209,23.615922999276,23.4614089780821,23.541756269103,222183.71986396,0.0,1.0
2018-08-27,38.53,38.53,38.13,38.15,68216,23.8137009464042,23.8137009464042,23.566478512494,23.5788396341895,110371.860548491,0.0,1.0
2018-08-28,38.04,38.46,38.01,38.46,85436,23.5108534648642,23.7704370204699,23.4923117823209,23.7704370204699,138233.409725297,0.0,1.0
2018-08-29,38.35,38.52,37.99,38.06,171802,23.7024508511446,23.8075203855565,23.4799506606254,23.5232145865597,277971.53726328,0.0,1.0
2018-08-30,37.87,37.91,37.68,37.89,97119,23.4057839304523,23.4305061738433,23.288353274345,23.4181450521478,157136.225000131,0.0,1.0
2018-08-31,37.15,37.42,37.0,37.39,101044,22.9607835494139,23.1276586923033,22.8680751366975,23.10911700976,163486.781360117,0.0,1.0
2018-09-04,37.44,37.47,37.25,37.43,118362,23.1400198139988,23.1585614965421,23.0225891578914,23.1338392531511,191506.892198905,0.0,1.0
2018-09-05,37.27,37.72,37.11,37.69,146652,23.034950279587,23.313075517736,22.9360613060229,23.2945338351927,237279.437275087,0.0,1.0
2018-09-06,36.76,37.26,36.65,37.08,109968,22.7197416763514,23.0287697187392,22.6517555070261,22.9175196234796,177925.600457319,0.0,1.0
2018-09-07,36.39,36.47,36.14,36.23,97271,22.4910609249844,22.5405054117665,22.3365469037905,22.3921719514203,157382.157373817,0.0,1.0
2018-09-10,36.68,36.94,36.66,36.87,185915,22.6702971895694,22.830991771611,22.6579360678738,22.7877278456767,300806.034564804,0.0,1.0
2018-09-11,36.96,36.98,36.35,36.43,115384,22.8433528933065,22.855714015002,22.4663386815934,22.5157831683754,186688.559246029,0.0,1.0
2018-09-12,37.2,37.4,37.11,37.22,105857,22.9916863536527,23.1152975706078,22.9360613060229,23.0040474753482,171274.100534796,0.0,1.0
2018-09-13,37.55,37.66,37.31,37.6,102206,23.2080059833241,23.2759921526494,23.059672522978,23.2389087875629,165366.869637902,0.0,1.0
2018-09-14,37.23,37.4,37.17,37.3,61922,23.0102280361959,23.1152975706078,22.9731446711094,23.0534919621302,100188.318706516,0.0,1.0
2018-09-17,37.64,37.98,37.52,37.79,81016,23.2636310309539,23.4737700997776,23.1894643007809,23.3563394436703,131081.955174689,0.0,1.0
2018-09-18,37.88,38.04,37.77,37.79,72205,23.4119644913001,23.5108534648642,23.3439783219748,23.3563394436703,116825.967381608,0.0,1.0
2018-09-19,38.0,38.09,37.76,37.79,79433,23.4861312214732,23.541756269103,23.337797761127,23.3563394436703,128520.698940839,0.0,1.0
2018-09-20,38.49,38.54,38.21,38.41,119859,23.7889787030132,23.819881507252,23.615922999276,23.7395342162311,193929.002484485,0.0,1.0
2018-09-21,38.53,38.74,38.34,38.6,144333,23.8137009464042,23.9434927242071,23.6962702902969,23.8569648723385,233527.350600232,0.0,1.0
2018-09-24,38.13,38.35,38.07,38.29,83351,24.1711005302109,24.3105613777495,24.1330657536095,24.2725266011481,131486.50910734,0.978264,1.0
2018-09-25,39.06,39.1,38.76,38.86,243395,24.7606395675331,24.7859960852674,24.570465684526,24.6338569788617,383956.507830512,0.0,1.0
2018-09-26,38.96,39.16,38.65,38.72,153469,24.6972482731974,24.8240308618688,24.5007352607567,24.5451091667917,242097.91203698,0.0,1.0
2018-09-27,38.35,38.76,38.31,38.64,130603,24.3105613777495,24.570465684526,24.2852048600152,24.4943961313231,206026.712924211,0.0,1.0
2018-09-28,37.66,38.1,37.57,37.6,269971,23.873161446833,24.1520831419102,23.8161092819309,23.8351266702316,425880.245590546,0.0,1.0
2018-10-01,37.89,38.17,37.73,37.95,540918,24.0189614238052,24.1964570479452,23.917535352868,24.0569962004066,853300.134771315,0.0,1.0
2018-10-02,37.84,37.9,37.65,37.87,175389,23.9872657766373,24.0253005532387,23.8668223173994,24.006283164938,276676.792669881,0.0,1.0
2018-10-03,37.77,37.94,37.58,37.92,168268,23.9428918706023,24.050657070973,23.8224484113644,24.0379788121059,265443.388975223,0.0,1.0
2018-10-04,37.54,37.83,37.31,37.78,1483338,23.7970918936301,23.9809266472037,23.651291916658,23.9492310000359,2339971.15147105,0.0,1.0
2018-10-05,37.57,37.97,37.3,37.96,1336136,23.8161092819309,24.0696744592738,23.6449527872244,24.0633353298402,2107759.45498727,0.0,1.0
2018-10-08,36.61,36.66,36.21,36.26,313547,23.2075528563079,23.2392485034758,22.953987678965,22.9856833261329,494621.545885221,0.0,1.0
2018-10-09,37.37,37.61,37.09,37.24,186772,23.6893266932594,23.8414657996652,23.5118310691194,23.606918010623,294633.51704234,0.0,1.0
2018-10-10,37.05,37.51,37.04,37.51,345091,23.4864745513851,23.7780745053294,23.4801354219515,23.7780745053294,544382.321920085,0.0,1.0
2018-10-11,36.3,36.88,36.1,36.75,346312,23.0110398438672,23.3787093510144,22.8842572551957,23.2963006683779,546308.453911543,0.0,1.0
2018-10-12,36.14,36.57,35.85,36.57,140432,22.90961377293,23.1821963385736,22.7257790193564,23.1821963385736,221531.996580268,0.0,1.0
2018-10-15,36.38,36.58,36.34,36.5,87749,23.0617528793358,23.1885354680072,23.0363963616015,23.1378224325386,138424.370285419,0.0,1.0
2018-10-16,36.69,36.74,36.38,36.48,146530,23.2582658917765,23.2899615389444,23.0617528793358,23.1251441736715,231151.614011811,0.0,1.0
2018-10-17,35.94,36.26,35.72,36.26,195335,22.7828311842586,22.9856833261329,22.64337033672,22.9856833261329,308141.681041405,0.0,1.0
2018-10-18,34.93,35.65,34.89,35.56,432346,22.1425791114678,22.598996430685,22.1172225937335,22.5419442657828,682027.40538832,0.0,1.0
2018-10-19,35.48,35.74,35.22,35.22,340149,22.4912312303143,22.6560485955871,22.3264138650414,22.3264138650414,536586.298740896,0.0,1.0
2018-10-22,34.96,35.17,34.78,35.14,107233,22.1615964997685,22.2947182178735,22.0474921699642,22.2757008295728,169160.451957473,0.0,1.0
2018-10-23,34.42,34.56,33.96,34.28,226548,21.8192835103556,21.9080313224256,21.5276835564113,21.7305356982856,357380.303358683,0.0,1.0
2018-10-24,33.17,34.23,33.17,34.19,273626,21.0268923311591,21.6988400511177,21.0268923311591,21.6734835333835,431646.021535493,0.0,1.0
2018-10-25,33.8,34.16,33.62,33.8,226891,21.4262574854741,21.6544661450827,21.3121531556698,21.4262574854741,357921.387120412,0.0,1.0
2018-10-26,34.5,34.67,33.83,33.91,181403,21.8699965458242,21.9777617461949,21.4452748737748,21.4959879092434,286163.899792429,0.0,1.0
2018-10-29,34.63,35.14,34.0,35.03,245233,21.9524052284606,22.2757008295728,21.5530400741456,22.2059704058035,386855.95959161,0.0,1.0
2018-10-30,35.08,35.09,34.6,34.64,120630,22.2376660529714,22.244005182405,21.9333878401599,21.9587443578942,190294.268738448,0.0,1.0
2018-10-31,35.34,35.75,35.28,35.32,346904,22.4024834182443,22.6623877250207,22.3644486416428,22.3898051593771,547242.336089219,0.0,1.0
2018-11-01,35.21,35.4,35.0,35.35,163217,22.3200747356078,22.4405181948457,22.1869530175028,22.4088225476778,257475.417895078,0.0,1.0
2018-11-02,34.92,35.35,34.67,35.28,130299,22.1362399820342,22.4088225476778,21.9777617461949,22.3644486416428,205547.151805944,0.0,1.0
2018-11-05,35.31,35.56,35.14,35.48,195739,22.3834660299435,22.5419442657828,22.2757008295728,22.4912312303143,308778.992527524,0.0,1.0
2018-11-06,35.32,35.32,34.89,35.16,148322,22.3898051593771,22.3898051593771,22.1172225937335,22.28837908844,233978.500603698,0.0,1.0
2018-11-07,35.94,36.07,35.72,35.99,108157,22.7828311842586,22.865239866895,22.64337033672,22.8145268314265,170618.065356415,0.0,1.0
2018-11-08,35.09,35.75,34.93,35.73,117641,22.244005182405,22.6623877250207,22.1425791114678,22.6497094661536,185579.110243387,0.0,1.0
2018-11-09,35.04,35.17,34.67,34.77,127700,22.2123095352371,22.2947182178735,21.9777617461949,22.0411530405306,201447.219745501,0.0,1.0
2018-11-12,34.64,35.23,34.56,35.15,118703,21.9587443578942,22.332752994475,21.9080313224256,22.2820399590064,187254.419149963,0.0,1.0
2018-11-13,33.66,34.26,33.62,34.05,145625,21.3375096734041,21.7178574394185,21.3121531556698,21.5847357213134,229723.973182762,0.0,1.0
2018-11-14,33.78,33.93,33.57,33.85,235535,21.413579226607,21.5086661681106,21.280457508502,21.457953132642,371557.328917436,0.0,1.0
2018-11-15,34.15,34.21,33.45,33.54,206640,21.6481270156492,21.6861617922506,21.2043879552991,21.2614401202013,325975.360126941,0.0,1.0
2018-11-16,34.12,34.28,33.92,34.06,139260,21.6291096273484,21.7305356982856,21.502327038677,21.591074850747,219683.162269057,0.0,1.0
2018-11-19,33.7,33.97,33.62,33.85,164633,21.3628661911384,21.5340226858449,21.3121531556698,21.457953132642,259709.163103846,0.0,1.0
2018-11-20,32.68,33.41,32.57,33.34,146259,20.716274988914,21.1790314375648,20.6465445651448,21.1346575315298,230724.110514936,0.0,1.0
2018-11-21,33.29,33.6,33.11,33.35,112397,21.1029618843619,21.2994748968027,20.9888575545577,21.1409966609634,177306.68095329,0.0,1.0
2018-11-23,31.97,32.02,31.72,31.83,150133,20.2661967991304,20.2978924462983,20.1077185632911,20.1774489870604,236835.359765477,0.0,1.0
2018-11-26,32.35,32.51,32.33,32.42,210224,20.5070837176062,20.6085097885433,20.494405458739,20.5514576236412,331629.133310714,0.0,1.0
2018-11-27,31.96,32.15,31.85,32.07,215105,20.2598576696968,20.3803011289347,20.1901272459275,20.3295880934661,339328.928765514,0.0,1.0
2018-11-28,32.36,32.47,31.91,32.06,178203,20.5134228470397,20.583153270809,20.228162022529,20.3232489640326,281115.888021203,0.0,1.0
2018-11-29,32.48,32.75,32.33,32.58,160537,20.5894924002426,20.760648894949,20.494405458739,20.6528836945783,253247.708036676,0.0,1.0
2018-11-30,32.25,32.6,32.22,32.38,286194,20.4436924232704,20.6655619534455,20.4246750349697,20.5261011059069,451472.087766986,0.0,1.0
2018-12-03,33.21,33.33,32.91,33.04,230677,21.0522488488934,21.1283184020962,20.8620749658862,20.9444836485226,363893.816047243,0.0,1.0
2018-12-04,32.42,33.13,32.33,33.12,284245,20.5514576236412,21.0015358134248,20.494405458739,20.9951966839912,448397.533097572,0.0,1.0
2018-12-06,31.44,31.94,31.18,31.82,725190,19.9302229391511,20.2471794108297,19.7654055738782,20.1711098576268,1143989.89261738,0.0,1.0
2018-12-07,31.75,32.68,31.63,32.55,762221,20.1267359515918,20.716274988914,20.050666398389,20.6338663062776,1202406.43133623,0.0,1.0
2018-12-10,31.78,31.95,31.46,31.87,357114,20.1457533398925,20.2535185402633,19.9429011980182,20.2028055047947,563348.64864679,0.0,1.0
2018-12-11,31.67,32.17,31.6,32.1,574291,20.0760229161233,20.3929793878019,20.0316490100882,20.3486054817669,905946.165034169,0.0,1.0
2018-12-12,32.12,32.49,32.1,32.23,156847,20.361283740634,20.5958315296762,20.3486054817669,20.4310141644033,247426.719462981,0.0,1.0
2018-12-13,32.24,32.35,32.06,32.15,242015,20.4373532938369,20.5070837176062,20.3232489640326,20.3803011289347,381779.552754169,0.0,1.0
2018-12-14,31.68,32.1,31.62,31.99,198447,20.0823620455568,20.3486054817669,20.0443272689554,20.2788750579976,313050.872488924,0.0,1.0
2018-12-17,31.36,31.72,31.3,31.66,278895,19.8795099036825,20.1077185632911,19.8414751270811,20.0696837866897,439957.888417554,0.0,1.0
2018-12-18,31.12,32.03,31.04,31.68,457543,19.7273707972768,20.3042315757319,19.6766577618082,20.0823620455568,721775.765575691,0.0,1.0
2018-12-19,31.24,31.99,31.09,31.67,334126,19.8034403504796,20.2788750579976,19.7083534089761,20.0760229161233,527084.994085243,0.0,1.0
2018-12-20,31.25,31.62,31.15,31.36,414144,19.8097794799132,20.0443272689554,19.7463881855775,19.8795099036825,653313.683432114,0.0,1.0
2018-12-21,30.74,31.35,30.51,31.11,532248,19.486483878801,19.8731707742489,19.3406839018289,19.7210316678432,839623.177878651,0.0,1.0
2018-12-24,30.0,30.83,30.0,30.73,211553,19.0173883007167,19.5435360437032,19.0173883007167,19.4801447493675,333725.635699452,0.0,1.0
2018-12-26,31.33,31.38,29.75,30.04,245566,19.8604925153818,19.8921881625497,18.8589100648774,19.042744818451,387381.268316553,0.0,1.0
2018-12-27,31.37,31.37,30.61,30.88,324626,19.8858490331161,19.8858490331161,19.4040751961646,19.575231690871,512098.709139413,0.0,1.0
2018-12-28,31.4,31.61,31.2,31.52,351189,19.9048664214168,20.0379881395218,19.7780838327454,19.9809359746197,554001.939351628,0.0,1.0
2018-12-31,31.5,31.71,31.39,31.71,342964,19.9682577157525,20.1013794338575,19.8985272919832,20.1013794338575,541026.971595898,0.0,1.0
2019-01-02,31.5,31.56,30.81,30.92,443217,19.9682577157525,20.006292492354,19.530857784836,19.6005882086053,699176.447877384,0.0,1.0
2019-01-03,31.71,31.81,31.49,31.75,230698,20.1013794338575,20.1647707281933,19.9619185863189,20.1267359515918,363926.943624493,0.0,1.0
2019-01-04,32.84,32.84,32.29,32.33,208125,20.8177010598512,20.8177010598512,20.4690489410047,20.494405458739,328317.953089526,0.0,1.0
2019-01-07,32.69,32.84,32.41,32.5,329231,20.7226141183476,20.8177010598512,20.5451184942076,20.6021706591097,519363.113578944,0.0,1.0
2019-01-08,32.44,32.58,32.33,32.58,178755,20.5641358825083,20.6528836945783,20.494405458739,20.6528836945783,281986.670051739,0.0,1.0
2019-01-09,33.06,33.07,32.75,32.78,244928,20.9571619073898,20.9635010368234,20.760648894949,20.7796662832498,386374.820969664,0.0,1.0
2019-01-10,32.95,32.98,32.55,32.59,346700,20.8874314836205,20.9064488719212,20.6338663062776,20.6592228240119,546920.525338804,0.0,1.0
2019-01-11,32.7,32.72,32.37,32.54,363487,20.7289532477812,20.7416315066483,20.5197619764733,20.627527176844,573402.079589922,0.0,1.0
2019-01-14,32.62,33.41,32.25,32.27,427651,20.6782402123126,21.1790314375648,20.4436924232704,20.4563706821376,674621.025617725,0.0,1.0
2019-01-15,32.63,32.81,32.42,32.61,189678,20.6845793417462,20.7986836715505,20.5514576236412,20.671901082879,299217.742732084,0.0,1.0
2019-01-16,32.54,32.65,32.38,32.39,189385,20.627527176844,20.6972576006133,20.5261011059069,20.5324402353404,298755.534154282,0.0,1.0
2019-01-17,32.67,32.8,32.42,32.53,166170,20.7099358594805,20.7923445421169,20.5514576236412,20.6211880474105,262133.786257713,0.0,1.0
2019-01-18,33.44,33.49,33.13,33.3,155989,21.1980488258655,21.2297444730334,21.0015358134248,21.1093010137955,246073.221306821,0.0,1.0
2019-01-22,32.95,33.05,32.84,32.94,237836,20.8874314836205,20.9508227779562,20.8177010598512,20.8810923541869,375187.164881684,0.0,1.0
2019-01-23,32.59,32.95,32.5,32.93,199301,20.6592228240119,20.8874314836205,20.6021706591097,20.8747532247533,314398.060630369,0.0,1.0
2019-01-24,32.6,32.83,32.39,32.52,143831,20.6655619534455,20.8113619304176,20.5324402353404,20.6148489179769,226893.931583517,0.0,1.0
2019-01-25,33.2,33.28,33.05,33.11,135393,21.0459097194598,21.0966227549284,20.9508227779562,20.9888575545577,213582.955544265,0.0,1.0
2019-01-28,33.05,33.19,32.93,33.03,284591,20.9508227779562,21.0395705900262,20.8747532247533,20.9381445190891,448943.349370337,0.0,1.0
2019-01-29,33.3,33.38,33.19,33.25,174685,21.1093010137955,21.1600140492641,21.0395705900262,21.0776053666277,275566.230080211,0.0,1.0
2019-01-30,33.65,33.77,33.3,33.47,164809,21.3311705439706,21.4072400971734,21.1093010137955,21.2170662141662,259986.803751263,0.0,1.0
2019-01-31,33.88,34.13,33.71,33.96,163595,21.4769705209427,21.635448756782,21.369205320572,21.5276835564113,258071.714285554,0.0,1.0
2019-02-01,33.91,34.05,33.72,33.88,123541,21.4959879092434,21.5847357213134,21.3755444500056,21.4769705209427,194886.381946586,0.0,1.0
2019-02-04,34.02,34.07,33.61,33.77,132678,21.5657183330127,21.5974139801806,21.3058140262363,21.4072400971734,209300.033057116,0.0,1.0
2019-02-05,34.06,34.27,33.98,34.18,222521,21.591074850747,21.724196568852,21.5403618152784,21.6671444039499,351027.696045331,0.0,1.0
2019-02-06,33.82,33.94,33.77,33.84,106312,21.4389357443413,21.5150052975441,21.4072400971734,21.4516140032084,167707.571069567,0.0,1.0
2019-02-07,33.09,33.43,32.95,33.31,117400,20.9761792956905,21.191709696432,20.8874314836205,21.1156401432291,185198.931856867,0.0,1.0
2019-02-08,33.0,33.14,32.74,32.98,84551,20.9191271307884,21.0078749428584,20.7543097655155,20.9064488719212,133379.513521549,0.0,1.0
2019-02-11,33.17,33.5,32.95,32.98,117068,21.0268923311591,21.236083602467,20.8874314836205,20.9064488719212,184675.200635602,0.0,1.0
2019-02-12,33.48,33.65,33.41,33.48,165847,21.2234053435998,21.3311705439706,21.1790314375648,21.2234053435998,261624.252569555,0.0,1.0
2019-02-13,33.4,33.75,33.33,33.59,87090,21.1726923081312,21.3945618383063,21.1283184020962,21.2931357673691,137384.795361282,0.0,1.0
2019-02-14,33.53,33.58,33.34,33.36,120234,21.2551009907677,21.2867966379355,21.1346575315298,21.147335790397,189669.577281759,0.0,1.0
2019-02-15,34.24,34.25,33.97,34.05,393446,21.7051791805513,21.7115183099849,21.5340226858449,21.5847357213134,620662.51229435,0.0,1.0
2019-02-19,34.7,34.76,34.21,34.21,270356,21.9967791344956,22.0348139110971,21.6861617922506,21.6861617922506,426487.584506772,0.0,1.0
2019-02-20,34.66,34.83,34.49,34.52,95387,21.9714226167613,22.0791878171321,21.8636574163906,21.8826748046913,150473.343381865,0.0,1.0
2019-02-21,34.53,34.7,34.41,34.63,131585,21.8890139341249,21.9967791344956,21.812944380922,21.9524052284606,207575.821536506,0.0,1.0
2019-02-22,34.76,34.85,34.63,34.7,113314,22.0348139110971,22.0918660759992,21.9524052284606,21.9967791344956,178753.251826482,0.0,1.0
2019-02-25,34.59,34.8,34.45,34.75,135385,21.9270487107263,22.0601704288314,21.8383008986563,22.0284747816635,213570.335514837,0.0,1.0
2019-02-26,34.51,34.68,34.46,34.52,125172,21.8763356752578,21.9841008756285,21.8446400280899,21.8826748046913,197459.290446232,0.0,1.0
2019-02-27,34.48,34.78,34.48,34.66,127463,21.857318286957,22.0474921699642,21.857318286957,21.9714226167613,201073.351373695,0.0,1.0
2019-02-28,34.55,34.69,34.41,34.56,176617,21.901692192992,21.9904400050621,21.812944380922,21.9080313224256,278613.967187089,0.0,1.0
2019-03-01,34.39,34.44,34.23,34.41,110101,21.8002661220549,21.8319617692228,21.6988400511177,21.812944380922,173684.732507435,0.0,1.0
2019-03-04,34.28,34.42,34.15,34.32,283833,21.7305356982856,21.8192835103556,21.6481270156492,21.7558922160199,447747.601582027,0.0,1.0
2019-03-05,34.44,34.51,34.3,34.44,70589,21.8319617692228,21.8763356752578,21.7432139571527,21.8319617692228,111354.407162217,0.0,1.0
2019-03-06,34.53,34.61,34.45,34.6,84842,21.8890139341249,21.9397269695935,21.8383008986563,21.9333878401599,133838.567091996,0.0,1.0
2019-03-07,34.08,34.62,34.05,34.55,170280,21.6037531096142,21.9460660990271,21.5847357213134,21.901692192992,268617.326376381,0.0,1.0
2019-03-08,33.72,33.79,33.54,33.68,232400,21.3755444500056,21.4199183560406,21.2614401202013,21.3501879322713,366611.854885313,0.0,1.0
2019-03-11,34.04,34.05,33.84,33.84,92292,21.5783965918799,21.5847357213134,21.4516140032084,21.4516140032084,145590.969496882,0.0,1.0
2019-03-12,34.13,34.24,34.01,34.02,165327,21.635448756782,21.7051791805513,21.5593792035791,21.5657183330127,260803.950656731,0.0,1.0
2019-03-13,35.19,35.23,34.69,34.7,332057,22.3073964767407,22.332752994475,21.9904400050621,21.9967791344956,523821.138974408,0.0,1.0
2019-03-14,35.07,35.35,35.04,35.24,109725,22.2313269235378,22.4088225476778,22.2123095352371,22.3390921239085,173091.591124316,0.0,1.0
2019-03-15,35.28,35.39,35.19,35.28,361540,22.3644486416428,22.4341790654121,22.3073964767407,22.3644486416428,570330.679927867,0.0,1.0
2019-03-18,35.81,35.85,35.51,35.52,137846,22.7004225016222,22.7257790193564,22.510248618615,22.5165877480486,217452.572067645,0.0,1.0
2019-03-19,35.94,36.12,35.78,36.03,121125,22.7828311842586,22.8969355140629,22.6814051133214,22.8398833491607,191075.13305931,0.0,1.0
2019-03-20,36.17,36.34,35.72,35.92,108633,22.9286311612308,23.0363963616015,22.64337033672,22.7701529253914,171368.957107384,0.0,1.0
2019-03-21,36.06,36.19,35.9,36.1,56713,22.8589007374615,22.9413094200979,22.7574746665243,22.8842572551957,89464.9661192372,0.0,1.0
2019-03-22,35.44,35.72,35.26,35.63,217310,22.46587471258,22.64337033672,22.3517703827757,22.5863181718179,342807.324376624,0.0,1.0
2019-03-25,35.25,35.41,35.17,35.3,144575,22.3454312533421,22.4468573242793,22.2947182178735,22.37712690051,228067.594320328,0.0,1.0
2019-03-26,35.26,35.4,35.14,35.27,106319,22.3517703827757,22.4405181948457,22.2757008295728,22.3581095122093,167718.613595317,0.0,1.0
2019-03-27,35.09,35.24,34.85,35.18,68846,22.244005182405,22.3390921239085,22.0918660759992,22.3010573473071,108604.818250578,0.0,1.0
2019-03-28,34.97,34.98,34.76,34.77,267276,22.1679356292021,22.1742747586357,22.0348139110971,22.0411530405306,421628.873176966,0.0,1.0
2019-03-29,35.24,35.33,35.09,35.24,106446,22.3390921239085,22.3961442888107,22.244005182405,22.3390921239085,167918.956562488,0.0,1.0
2019-04-01,35.56,35.63,35.34,35.39,72191,22.5419442657828,22.5863181718179,22.4024834182443,22.4341790654121,113881.568055188,0.0,1.0
2019-04-02,35.42,35.57,35.34,35.48,109771,22.4531964537128,22.5482833952164,22.4024834182443,22.4912312303143,173164.156293527,0.0,1.0
2019-04-03,35.62,35.79,35.55,35.68,105464,22.5799790423843,22.687744242755,22.5356051363493,22.6180138189857,166369.847950192,0.0,1.0
2019-04-04,35.37,35.43,35.23,35.36,71822,22.421500806545,22.4595355831464,22.332752994475,22.4151616771114,113299.469197818,0.0,1.0
2019-04-05,35.69,35.72,35.46,35.5,145413,22.6243529484193,22.64337033672,22.4785529714471,22.5039094891814,229389.542402917,0.0,1.0
2019-04-08,35.53,35.78,35.47,35.65,369425,22.5229268774821,22.6814051133214,22.4848921008807,22.598996430685,582769.296432905,0.0,1.0
2019-04-09,35.65,35.8,35.55,35.72,602024,22.598996430685,22.6940833721886,22.5356051363493,22.64337033672,949695.07455024,0.0,1.0
2019-04-10,35.96,36.06,35.68,35.74,190939,22.7955094431257,22.8589007374615,22.6180138189857,22.6560485955871,301206.974870684,0.0,1.0
2019-04-11,35.75,35.93,35.65,35.9,110427,22.6623877250207,22.776492054825,22.598996430685,22.7574746665243,174198.998706629,0.0,1.0
2019-04-12,35.59,36.01,35.54,36.0,132866,22.5609616540836,22.8272050902936,22.5292660069157,22.82086596086,209596.603748675,0.0,1.0
2019-04-15,35.29,35.39,35.18,35.29,147459,22.3707877710764,22.4341790654121,22.3010573473071,22.3707877710764,232617.114929145,0.0,1.0
2019-04-16,34.79,34.87,34.68,34.86,203173,22.0538312993978,22.1045443348664,21.9841008756285,22.0982052054328,320506.154873553,0.0,1.0
2019-04-17,34.87,35.02,34.82,34.97,104146,22.1045443348664,22.1996312763699,22.0728486876985,22.1679356292021,164290.698101918,0.0,1.0
2019-04-18,34.71,34.76,34.55,34.69,108020,22.0031182639292,22.0348139110971,21.901692192992,21.9904400050621,170401.947352459,0.0,1.0
2019-04-22,35.21,35.36,34.86,34.86,114229,22.3200747356078,22.4151616771114,22.0982052054328,22.0982052054328,180196.667692317,0.0,1.0
2019-04-23,35.36,35.54,35.3,35.39,153690,22.4151616771114,22.5292660069157,22.37712690051,22.4341790654121,242446.54034993,0.0,1.0
2019-04-24,34.42,34.89,34.38,34.89,350339,21.8192835103556,22.1172225937335,21.7939269926213,22.1172225937335,552661.061224896,0.0,1.0
2019-04-25,34.44,34.64,34.38,34.4,137345,21.8319617692228,21.9587443578942,21.7939269926213,21.8066052514885,216662.242724713,0.0,1.0
2019-04-26,34.19,34.39,34.06,34.34,142075,21.6734835333835,21.8002661220549,21.591074850747,21.768570474887,224123.835124057,0.0,1.0
2019-04-29,33.78,33.9,33.56,33.71,105884,21.413579226607,21.4896487798099,21.2741183790684,21.369205320572,167032.399495166,0.0,1.0
2019-04-30,33.93,34.08,33.89,34.0,123580,21.5086661681106,21.6037531096142,21.4833096503763,21.5530400741456,194947.904590047,0.0,1.0
2019-05-01,33.53,34.09,33.53,34.04,71264,21.2551009907677,21.6100922390477,21.2551009907677,21.5783965918799,112419.222145211,0.0,1.0
2019-05-02,33.39,33.83,33.29,33.82,191826,21.1663531786977,21.4452748737748,21.1029618843619,21.4389357443413,302606.22063352,0.0,1.0
2019-05-03,33.56,33.81,33.55,33.79,149114,21.2741183790684,21.4325966149077,21.2677792496348,21.4199183560406,235227.883517077,0.0,1.0
2019-05-06,33.3,33.41,33.03,33.03,106646,21.1093010137955,21.1790314375648,20.9381445190891,20.9381445190891,168234.457298189,0.0,1.0
2019-05-07,32.5,32.72,32.32,32.68,152667,20.6021706591097,20.7416315066483,20.4880663293054,20.716274988914,240832.754086817,0.0,1.0
2019-05-08,32.41,32.63,32.3,32.54,155040,20.5451184942076,20.6845793417462,20.4753880704383,20.627527176844,244576.170315916,0.0,1.0
2019-05-09,32.29,32.36,32.09,32.15,144799,20.4690489410047,20.5134228470397,20.3422663523333,20.3803011289347,228420.955144314,0.0,1.0
2019-05-10,32.24,32.29,31.97,32.15,119408,20.4373532938369,20.4690489410047,20.2661967991304,20.3803011289347,188366.559243311,0.0,1.0
2019-05-13,32.21,32.57,32.15,32.51,424575,20.4183359055361,20.6465445651448,20.3803011289347,20.6085097885433,669768.624302635,0.0,1.0
2019-05-14,32.5,32.7,32.4,32.45,163240,20.6021706591097,20.7289532477812,20.538779364774,20.5704750119419,257511.700479684,0.0,1.0
2019-05-15,32.47,32.6,32.07,32.12,148285,20.583153270809,20.6655619534455,20.3295880934661,20.361283740634,233920.132967594,0.0,1.0
2019-05-16,32.83,32.87,32.6,32.63,125462,20.8113619304176,20.8367184481519,20.6655619534455,20.6845793417462,197916.766513,0.0,1.0
2019-05-17,32.91,33.08,32.84,32.88,594747,20.8620749658862,20.9698401662569,20.8177010598512,20.8430575775855,938215.580281736,0.0,1.0
2019-05-20,32.15,32.29,32.04,32.18,123605,20.97345473786,21.0647854894401,20.9016948616184,20.9930256131985,189472.874148223,0.935702,1.0
2019-05-21,32.33,32.56,32.29,32.41,274264,21.0908799898915,21.2409233674874,21.0647854894401,21.1430689907944,420416.555603644,0.0,1.0
2019-05-22,31.88,32.21,31.86,32.14,132101,20.7973168598126,21.0125964885371,20.7842696095869,20.9669311127471,202496.307979891,0.0,1.0
2019-05-23,31.04,31.22,30.91,31.2,157191,20.249332350332,20.3667576023635,20.1645252238647,20.3537103521378,240956.519236547,0.0,1.0
2019-05-24,31.52,31.59,31.29,31.51,92721,20.5624663557495,20.6081317315395,20.4124229781536,20.5559427306366,142131.097964463,0.0,1.0
2019-05-28,31.0,31.45,31.0,31.42,150984,20.2232378498805,20.5168009799594,20.2232378498805,20.4972301046208,231441.870720403,0.0,1.0
2019-05-29,30.76,30.77,30.47,30.61,167050,20.0666708471718,20.0731944722846,19.8774857188987,19.9688164704788,256069.282201049,0.0,1.0
2019-05-30,30.36,30.53,30.34,30.44,245045,19.8057258426572,19.9166274695759,19.7926785924314,19.8579148435601,375627.041346639,0.0,1.0
2019-05-31,29.97,30.38,29.94,30.07,237357,19.5513044632555,19.8187730928829,19.5317335879169,19.6165407143841,363842.18267222,0.0,1.0
2019-06-03,30.88,31.09,30.77,31.01,301295,20.1449543485261,20.2819504758963,20.0731944722846,20.2297614749934,461852.106439781,0.0,1.0
2019-06-04,31.4,31.44,31.19,31.31,178307,20.4841828543951,20.5102773548466,20.3471867270249,20.4254702283793,273325.02545,0.0,1.0
2019-06-05,30.92,31.38,30.92,31.37,144578,20.1710488489776,20.4711356041694,20.1710488489776,20.4646119790565,221622.177085084,0.0,1.0
2019-06-06,31.34,31.51,31.18,31.39,181450,20.4450411037179,20.5559427306366,20.3406631019121,20.4776592292822,278142.898864894,0.0,1.0
2019-06-07,31.63,31.77,31.52,31.66,125871,20.634226231991,20.7255569835711,20.5624663557495,20.6537971073296,192946.402992687,0.0,1.0
2019-06-10,31.45,31.68,31.42,31.62,155228,20.5168009799594,20.6668443575553,20.4972301046208,20.6277026068781,237947.456076052,0.0,1.0
2019-06-11,31.58,31.95,31.58,31.92,157319,20.6016081064267,20.8429822356027,20.6016081064267,20.8234113602641,241152.729162447,0.0,1.0
2019-06-12,30.95,31.35,30.94,31.32,196206,20.1906197243162,20.4515647288308,20.1840960992033,20.4319938534922,300762.224385149,0.0,1.0
2019-06-13,31.33,31.45,31.3,31.39,138905,20.438517478605,20.5168009799594,20.4189466032665,20.4776592292822,212926.091853558,0.0,1.0
2019-06-14,31.27,31.3,31.09,31.25,148871,20.3993757279279,20.4189466032665,20.2819504758963,20.3863284777021,228202.874052992,0.0,1.0
2019-06-17,30.96,31.26,30.93,31.1,166465,20.1971433494291,20.392852102815,20.1775724740905,20.2884741010092,255172.54152408,0.0,1.0
2019-06-18,31.58,31.78,31.49,31.59,143393,20.6016081064267,20.732080608684,20.5428954804109,20.6081317315395,219805.702380455,0.0,1.0
2019-06-19,31.8,31.98,31.69,31.74,90030,20.7451278589097,20.8625531109413,20.6733679826682,20.7059861082325,138006.090850407,0.0,1.0
2019-06-20,32.4,32.72,32.3,32.57,341634,21.1365453656816,21.3453013692932,21.0713091145529,21.2474469926003,523687.358009418,0.0,1.0
2019-06-21,33.02,33.11,32.82,32.85,285124,21.5410101226792,21.599722748695,21.4105376204219,21.4301084957605,437063.741504292,0.0,1.0
2019-06-24,33.06,33.26,32.95,33.14,493572,21.5671046231306,21.6975771253879,21.4953447468891,21.6192936240336,756591.605833802,0.0,1.0
2019-06-25,32.6,33.0,32.57,32.96,356392,21.2670178679389,21.5279628724535,21.2474469926003,21.501868372002,546309.749309765,0.0,1.0
2019-06-26,32.9,33.17,32.9,33.07,143376,21.4627266213248,21.6388644993722,21.4627266213248,21.5736282482435,219779.643249672,0.0,1.0
2019-06-27,32.76,32.97,32.72,32.97,186446,21.3713958697447,21.5083919971149,21.3453013692932,21.5083919971149,285801.21753521,0.0,1.0
2019-06-28,33.03,33.24,32.94,32.94,134382,21.547533747792,21.6845298751622,21.4888211217763,21.4888211217763,205992.830175046,0.0,1.0
2019-07-01,33.0,33.33,32.88,33.33,126726,21.5279628724535,21.743242501178,21.4496793710991,21.743242501178,194257.023982102,0.0,1.0
2019-07-02,32.57,32.98,32.56,32.97,125226,21.2474469926003,21.5149156222277,21.2409233674874,21.5083919971149,191957.688912952,0.0,1.0
2019-07-03,32.94,32.98,32.78,32.93,101364,21.4888211217763,21.5149156222277,21.3844431199704,21.4822974966634,155379.866632907,0.0,1.0
2019-07-05,32.66,32.76,32.44,32.71,76148,21.3061596186161,21.3713958697447,21.162639866133,21.3387777441804,116726.511230443,0.0,1.0
2019-07-08,32.79,32.91,32.7,32.74,63576,21.3909667450833,21.4692502464377,21.3322541190675,21.358348619519,97455.0175708705,0.0,1.0
2019-07-09,32.65,32.74,32.52,32.66,216305,21.2996359935032,21.358348619519,21.214828867036,21.3061596186161,331571.781421718,0.0,1.0
2019-07-10,33.24,33.25,32.97,33.12,168480,21.6845298751622,21.6910535002751,21.5083919971149,21.6062463738078,258261.314966973,0.0,1.0
2019-07-11,33.42,33.52,33.28,33.42,139090,21.8019551271938,21.8671913783224,21.7106243756137,21.8019551271938,213209.676512086,0.0,1.0
2019-07-12,33.4,33.43,33.25,33.33,128000,21.788907876968,21.8084787523066,21.6910535002751,21.743242501178,196209.925900834,0.0,1.0
2019-07-15,33.08,33.31,32.93,33.29,248301,21.5801518733564,21.7301952509523,21.4822974966634,21.7171480007265,380618.131336742,0.0,1.0
2019-07-16,32.69,32.93,32.5,32.83,223284,21.3257304939546,21.4822974966634,21.2017816168102,21.4170612455348,342269.821053453,0.0,1.0
2019-07-17,32.28,32.46,32.16,32.43,216813,21.0582618643272,21.1756871163588,20.9799783629728,21.1561162410202,332350.489565137,0.0,1.0
2019-07-18,32.29,32.3,31.93,32.19,140759,21.0647854894401,21.0713091145529,20.8299349853769,20.9995492383114,215768.069999027,0.0,1.0
2019-07-19,32.02,32.04,31.78,31.82,124709,20.8886476113927,20.9016948616184,20.732080608684,20.7581751091354,191165.184759118,0.0,1.0
2019-07-22,32.02,32.18,31.97,32.07,153700,20.8886476113927,20.9930256131985,20.8560294858284,20.921265736957,235605.200085611,0.0,1.0
2019-07-23,32.1,32.29,32.08,32.25,298465,20.9408366122956,21.0647854894401,20.9277893620699,21.0386909889886,457514.027609317,0.0,1.0
2019-07-24,31.85,32.25,31.82,31.99,183806,20.777745984474,21.0386909889886,20.7581751091354,20.8690767360541,281754.387813506,0.0,1.0
2019-07-25,31.9,32.2,31.77,32.16,135001,20.8103641100383,21.0060728634243,20.7255569835711,20.9799783629728,206941.689113582,0.0,1.0
2019-07-26,31.78,31.91,31.66,31.79,112571,20.732080608684,20.8168877351512,20.6537971073296,20.7386042337968,172558.965379553,0.0,1.0
2019-07-29,31.71,31.93,31.61,31.91,81072,20.6864152328939,20.8299349853769,20.6211789817653,20.8168877351512,124274.461817441,0.0,1.0
2019-07-30,31.56,31.7,31.28,31.32,139692,20.5885608562009,20.679891607781,20.4058993530407,20.4319938534922,214132.476319839,0.0,1.0
2019-07-31,31.31,31.64,31.06,31.57,171697,20.4254702283793,20.6407498571039,20.2623796005577,20.5950844813138,263192.622245278,0.0,1.0
2019-08-01,30.81,31.28,30.65,30.97,194192,20.0992889727361,20.4058993530407,19.9949109709303,20.2036669745419,297674.983832303,0.0,1.0
2019-08-02,30.32,30.66,30.25,30.56,309292,19.7796313422057,20.0014345960431,19.7339659664157,19.9361983449145,474110.628138444,0.0,1.0
2019-08-05,30.03,30.2,29.92,30.0,259374,19.5904462139326,19.7013478408513,19.5186863376911,19.570875338594,397591.822817211,0.0,1.0
2019-08-06,30.06,30.35,29.91,30.32,444299,19.6100170892712,19.7992022175443,19.5121627125783,19.7796313422057,681061.514592304,0.0,1.0
2019-08-07,29.81,29.88,29.43,29.65,231344,19.4469264614496,19.4925918372397,19.1990287071608,19.3425484596438,354624.91482502,0.0,1.0
2019-08-08,30.0,30.13,29.73,29.91,567664,19.570875338594,19.6556824650613,19.3947374605467,19.5121627125783,870166.495129464,0.0,1.0
2019-08-09,29.49,29.72,29.49,29.68,225570,19.2381704578379,19.3882138354338,19.2381704578379,19.3621193349824,345774.007698838,0.0,1.0
2019-08-12,29.62,29.71,29.47,29.67,257933,19.3229775843052,19.381690210321,19.2251232076122,19.3555957098695,395382.92826078,0.0,1.0
2019-08-13,30.0,30.18,29.57,29.62,259933,19.570875338594,19.6883005906256,19.2903594587409,19.3229775843052,398448.708352982,0.0,1.0
2019-08-14,29.1,29.28,29.01,29.22,139529,18.9837490784362,19.1011743304678,18.9250364524204,19.0620325797906,213882.615242324,0.0,1.0
2019-08-15,28.84,28.97,28.56,28.97,300580,18.8141348255017,18.898941951969,18.6314733223415,18.898941951969,460756.090056819,0.0,1.0
2019-08-16,28.97,29.05,28.79,28.82,251711,18.898941951969,18.9511309528719,18.7815166999374,18.801087575276,385845.286393944,0.0,1.0
2019-08-19,29.31,29.5,28.56,29.39,145763,19.1207452058064,19.2446940829508,18.6314733223415,19.1729342067093,223438.651789713,0.0,1.0
2019-08-20,29.19,29.36,28.57,29.19,225229,19.042461704452,19.1533633313707,18.6379969474544,19.042461704452,345251.292193117,0.0,1.0
2019-08-21,29.47,29.79,29.47,29.77,114870,19.2251232076122,19.4338792112239,19.2251232076122,19.4208319609982,176083.079595538,0.0,1.0
2019-08-22,29.41,29.72,29.35,29.66,155764,19.185981456935,19.3882138354338,19.1468397062578,19.3490720847566,238769.085140762,0.0,1.0
2019-08-23,28.89,29.49,28.86,29.21,200285,18.8467529510661,19.2381704578379,18.8271820757275,19.0555089546777,307014.882883191,0.0,1.0
2019-08-26,29.31,29.54,29.21,29.48,161367,19.1207452058064,19.2707885834023,19.0555089546777,19.2316468327251,247357.868069062,0.0,1.0
2019-08-27,29.34,29.78,28.54,29.69,244369,19.140316081145,19.427355586111,18.6184260721158,19.3686429600952,374590.807675476,0.0,1.0
2019-08-28,29.58,29.75,29.51,29.57,324377,19.2968830838537,19.4077847107724,19.2512177080637,19.2903594587409,497234.274483867,0.0,1.0
2019-08-29,29.97,30.19,29.93,30.09,420252,19.5513044632555,19.6948242157385,19.525209962804,19.6295879646098,644200.107653728,0.0,1.0
2019-08-30,30.2,30.31,29.88,30.31,121558,19.7013478408513,19.7731077170929,19.4925918372397,19.7731077170929,186335.048223857,0.0,1.0
2019-09-03,29.99,30.03,29.63,29.75,165597,19.5643517134812,19.5904462139326,19.3295012094181,19.4077847107724,253841.992964066,0.0,1.0
2019-09-04,30.23,30.25,30.03,30.06,241285,19.7209187161899,19.7339659664157,19.5904462139326,19.6100170892712,369863.374773304,0.0,1.0
2019-09-05,30.47,30.66,30.35,30.53,331447,19.8774857188987,20.0014345960431,19.7992022175443,19.9166274695759,508071.807109795,0.0,1.0
2019-09-06,30.33,30.47,30.31,30.38,123567,19.7861549673186,19.8774857188987,19.7731077170929,19.8187730928829,189414.624326471,0.0,1.0
2019-09-09,30.68,30.78,30.57,30.74,237324,20.0144818462688,20.0797180973975,19.9427219700273,20.053623596946,363791.5973007,0.0,1.0
2019-09-10,30.91,31.24,30.79,31.09,465881,20.1645252238647,20.3798048525893,20.0862417225104,20.2819504758963,714144.347567239,0.0,1.0
2019-09-11,30.76,30.98,30.57,30.9,448649,20.0666708471718,20.2101905996548,19.9427219700273,20.1580015987519,687729.586292837,0.0,1.0
2019-09-12,30.72,30.88,30.5,30.57,201264,20.0405763467203,20.1449543485261,19.8970565942373,19.9427219700273,308515.582238324,0.0,1.0
2019-09-13,31.05,31.19,30.96,31.16,182787,20.2558559754448,20.3471867270249,20.1971433494291,20.3276158516863,280192.37285653,0.0,1.0
2019-09-16,31.42,31.78,31.27,31.75,344078,20.4972301046208,20.732080608684,20.3993757279279,20.7125097333454,527433.741282088,0.0,1.0
2019-09-17,31.21,31.58,30.98,31.58,391157,20.3602339772507,20.6016081064267,20.2101905996548,20.6016081064267,599600.671762441,0.0,1.0
2019-09-18,31.61,31.69,31.33,31.46,216892,20.6211789817653,20.6733679826682,20.438517478605,20.5233246050723,332471.587878778,0.0,1.0
2019-09-19,31.59,31.83,31.57,31.78,176844,20.6081317315395,20.7646987342483,20.5950844813138,20.732080608684,271082.407312556,0.0,1.0
2019-09-20,31.8,32.03,31.25,31.98,372973,20.7451278589097,20.8951712365056,20.3863284777021,20.8625531109413,571726.599164154,0.0,1.0
2019-09-23,31.01,31.05,30.86,30.92,279614,20.8524506250915,20.8793483363138,20.7515842080078,20.7919307748413,415818.279390457,0.954514,1.0
2019-09-24,30.62,30.91,30.51,30.89,209405,20.590197940674,20.7852063470357,20.5162292348127,20.7717574914246,311409.39579477,0.0,1.0
2019-09-25,30.29,30.32,30.1,30.2,278784,20.36829182309,20.3884651065067,20.240527694784,20.3077719728398,414583.973626461,0.0,1.0
2019-09-26,30.47,30.58,30.37,30.46,226950,20.4893315235904,20.5633002294517,20.4220872455346,20.4826070957848,337500.835107198,0.0,1.0
2019-09-27,30.57,30.77,30.46,30.56,474716,20.5565758016461,20.6910643577576,20.4826070957848,20.5498513738405,705957.463929276,0.0,1.0
2019-09-30,30.49,30.7,30.43,30.45,200381,20.5027803792015,20.6439933631186,20.4624338123681,20.4758826679792,297989.66662091,0.0,1.0
2019-10-01,30.29,30.75,30.28,30.7,602973,20.36829182309,20.6776155021465,20.3615673952844,20.6439933631186,896690.421005036,0.0,1.0
2019-10-02,29.52,29.97,29.52,29.93,271017,19.8505108820606,20.1531101333116,19.8505108820606,20.1262124220893,403033.548483137,0.0,1.0
2019-10-03,29.62,29.65,29.17,29.37,253867,19.9177551601164,19.9379284435331,19.6151559088655,19.749644464977,377529.519745139,0.0,1.0
2019-10-04,29.76,29.8,29.55,29.76,368663,20.0118971493945,20.0387948606168,19.8706841654774,20.0118971493945,548244.416713483,0.0,1.0
2019-10-07,29.8,30.12,29.68,29.91,234192,20.0387948606168,20.2539765503952,19.9581017269499,20.1127635664781,348270.524676911,0.0,1.0
2019-10-08,29.49,29.76,29.38,29.62,354074,19.8303375986439,20.0118971493945,19.7563688927826,19.9177551601164,526548.890459336,0.0,1.0
2019-10-09,29.8,29.94,29.69,29.84,270765,20.0387948606168,20.1329368498948,19.9648261547554,20.0656925718391,402658.795407801,0.0,1.0
2019-10-10,30.1,30.18,29.93,29.95,297690,20.240527694784,20.2943231172287,20.1262124220893,20.1396612777004,442699.376968769,0.0,1.0
2019-10-11,30.41,30.6,30.38,30.51,216446,20.4489849567569,20.5767490850629,20.4288116733402,20.5162292348127,321880.175173442,0.0,1.0
2019-10-14,30.3,30.36,30.11,30.18,167082,20.3750162508956,20.415362817729,20.2472521225896,20.2943231172287,248470.211638603,0.0,1.0
2019-10-15,30.28,30.61,30.25,30.35,339927,20.3615673952844,20.5834735128684,20.3413941118677,20.4086383899235,505510.669202401,0.0,1.0
2019-10-16,30.42,30.54,30.28,30.4,272717,20.4557093845625,20.5364025182294,20.3615673952844,20.4422605289513,405561.644626261,0.0,1.0
2019-10-17,30.45,30.72,30.35,30.68,552877,20.4758826679792,20.6574422187298,20.4086383899235,20.6305445075075,822191.889013275,0.0,1.0
2019-10-18,30.67,30.78,30.61,30.74,644273,20.6238200797019,20.6977887855632,20.5834735128684,20.6708910743409,958108.286129192,0.0,1.0
2019-10-21,30.95,30.96,30.78,30.93,500141,20.812104058258,20.8188284860636,20.6977887855632,20.7986552026469,743767.372422779,0.0,1.0
2019-10-22,30.96,31.28,30.93,31.02,205247,20.8188284860636,21.034010175842,20.7986552026469,20.8591750528971,305225.970051761,0.0,1.0
2019-10-23,31.39,31.39,31.14,31.17,279392,21.1079788817034,21.1079788817034,20.939868186564,20.9600414699807,415488.139776472,0.0,1.0
2019-10-24,31.26,31.55,31.21,31.52,149998,21.0205613202309,21.2155697265926,20.986939181203,21.1953964431759,223064.332515574,0.0,1.0
2019-10-25,31.04,31.16,30.95,30.98,133729,20.8726239085082,20.9533170421751,20.812104058258,20.8322773416747,198870.452425867,0.0,1.0
2019-10-28,30.89,31.17,30.87,31.07,157150,20.7717574914246,20.9600414699807,20.7583086358134,20.8927971919249,233700.181701239,0.0,1.0
2019-10-29,30.66,30.78,30.55,30.58,142573,20.6170956518963,20.6977887855632,20.543126946035,20.5633002294517,212022.500831631,0.0,1.0
2019-10-30,30.43,30.52,30.28,30.47,140122,20.4624338123681,20.5229536626182,20.3615673952844,20.4893315235904,208377.581039395,0.0,1.0
2019-10-31,30.29,30.46,30.19,30.38,147621,20.36829182309,20.4826070957848,20.3010475450342,20.4288116733402,219529.459261334,0.0,1.0
2019-11-01,30.8,30.8,30.36,30.37,234552,20.7112376411744,20.7112376411744,20.415362817729,20.4220872455346,348805.886213102,0.0,1.0
2019-11-04,31.17,31.31,31.07,31.28,179766,20.9600414699807,21.0541834592588,20.8927971919249,21.034010175842,267332.783097073,0.0,1.0
2019-11-05,31.48,31.59,31.35,31.55,163087,21.1684987319536,21.2424674378149,21.0810811704811,21.2155697265926,242529.185702259,0.0,1.0
2019-11-06,31.24,31.52,31.11,31.44,688124,21.0071124646197,21.1953964431759,20.9196949031472,21.1416010207312,1023319.78258342,0.0,1.0
2019-11-07,31.4,31.4,31.23,31.32,536556,21.1147033095089,21.1147033095089,21.0003880368141,21.0609078870643,797920.678923897,0.0,1.0
2019-11-08,31.42,31.43,31.12,31.22,232020,21.1281521651201,21.1348765929257,20.9264193309528,20.9936636090086,345040.510075225,0.0,1.0
2019-11-11,31.2,31.31,31.1,31.13,147311,20.9802147533974,21.0541834592588,20.9129704753417,20.9331437587584,219068.453494059,0.0,1.0
2019-11-12,31.28,31.56,31.19,31.45,213544,21.034010175842,21.2222941543982,20.9734903255918,21.1483254485368,317564.56634559,0.0,1.0
2019-11-13,31.12,31.31,31.03,31.11,149632,20.9264193309528,21.0541834592588,20.8658994807026,20.9196949031472,222520.048287113,0.0,1.0
2019-11-14,31.17,31.25,31.07,31.18,110530,20.9600414699807,21.0138368924253,20.8927971919249,20.9667658977863,164370.86276448,0.0,1.0
2019-11-15,31.45,31.5,31.26,31.26,131554,21.1483254485368,21.1819475875647,21.0205613202309,21.0205613202309,195635.976478046,0.0,1.0
2019-11-18,31.3,31.31,31.13,31.25,136833,21.0474590314532,21.0541834592588,20.9331437587584,21.0138368924253,203486.458560138,0.0,1.0
2019-11-19,30.8,31.18,30.79,31.18,124592,20.7112376411744,20.9667658977863,20.7045132133688,20.9667658977863,185282.679214259,0.0,1.0
2019-11-20,30.92,30.99,30.65,30.76,371686,20.7919307748413,20.8390017694803,20.6103712240907,20.6843399299521,552739.966502112,0.0,1.0
2019-11-21,31.13,31.2,31.05,31.13,228667,20.9331437587584,20.9802147533974,20.8793483363138,20.9331437587584,340054.212211755,0.0,1.0
2019-11-22,30.95,31.14,30.81,31.11,161783,20.812104058258,20.939868186564,20.71796206898,20.9196949031472,240589.987248945,0.0,1.0
2019-11-25,30.85,30.9,30.77,30.82,118170,20.7448597802023,20.7784819192301,20.6910643577576,20.7246864967855,175732.424254759,0.0,1.0
2019-11-26,30.6,30.81,30.54,30.81,187213,20.5767490850629,20.71796206898,20.5364025182294,20.71796206898,278407.331319338,0.0,1.0
2019-11-27,30.46,30.56,30.37,30.52,150453,20.4826070957848,20.5498513738405,20.4220872455346,20.5229536626182,223740.970012705,0.0,1.0
2019-11-29,30.05,30.33,30.05,30.28,98847,20.2069055557562,20.3951895343123,20.2069055557562,20.3615673952844,146996.893799697,0.0,1.0
2019-12-02,29.91,30.12,29.85,30.07,364384,20.1127635664781,20.2539765503952,20.0724169996446,20.2203544113673,541881.0500097,0.0,1.0
2019-12-03,29.79,29.91,29.62,29.81,520181,20.0320704328112,20.1127635664781,19.9177551601164,20.0455192884223,773569.164604087,0.0,1.0
2019-12-04,30.24,30.31,30.12,30.15,386859,20.3346696840621,20.3817406787011,20.2539765503952,20.2741498338119,575303.968137193,0.0,1.0
2019-12-05,30.12,30.5,30.11,30.45,170889,20.2539765503952,20.5095048070071,20.2472521225896,20.4758826679792,254131.659883825,0.0,1.0
2019-12-06,30.31,30.56,30.27,30.27,289554,20.3817406787011,20.5498513738405,20.3548429674788,20.3548429674788,430600.206250848,0.0,1.0
2019-12-09,29.96,30.21,29.93,30.13,168501,20.146385705506,20.3144964006454,20.1262124220893,20.2607009782008,250580.428360423,0.0,1.0
2019-12-10,30.19,30.26,30.03,30.09,814645,20.3010475450342,20.3481185396733,20.193456700145,20.2338032669785,1211471.10736243,0.0,1.0
2019-12-11,30.08,30.34,29.99,30.24,257216,20.2270788391729,20.4019139621179,20.1665589889227,20.3346696840621,382509.869147095,0.0,1.0
2019-12-12,30.41,31.43,30.08,30.1,296285,20.4489849567569,21.1348765929257,20.2270788391729,20.240527694784,440609.979862245,0.0,1.0
2019-12-13,30.13,30.6,30.1,30.44,275744,20.2607009782008,20.5767490850629,20.240527694784,20.4691582401736,410063.142876401,0.0,1.0
2019-12-16,30.31,30.49,30.21,30.47,321907,20.3817406787011,20.5027803792015,20.3144964006454,20.4893315235904,478712.850085275,0.0,1.0
2019-12-17,30.44,30.75,30.38,30.72,163802,20.4691582401736,20.6776155021465,20.4288116733402,20.6574422187298,243592.47319775,0.0,1.0
2019-12-18,30.6,30.72,30.59,30.68,158981,20.5767490850629,20.6574422187298,20.5700246572573,20.6305445075075,236423.089958922,0.0,1.0
2019-12-19,30.8,30.8,30.67,30.67,173047,20.7112376411744,20.7112376411744,20.6238200797019,20.6238200797019,257340.854870215,0.0,1.0
2019-12-20,30.8,30.9,30.73,30.87,254615,20.7112376411744,20.7784819192301,20.6641666465353,20.7583086358134,378641.882048113,0.0,1.0
2019-12-23,31.17,31.2,30.86,30.87,156913,20.9600414699807,20.9802147533974,20.7515842080078,20.7583086358134,233347.73535658,0.0,1.0
2019-12-24,31.04,31.15,31.04,31.15,54323,20.8726239085082,20.9465926143695,20.8726239085082,20.9465926143695,80784.5686958729,0.0,1.0
2019-12-26,31.1,31.33,31.09,31.11,138719,20.9129704753417,21.0676323148699,20.9062460475361,20.9196949031472,206291.158163628,0.0,1.0
2019-12-27,31.19,31.32,31.12,31.18,120229,20.9734903255918,21.0609078870643,20.9264193309528,20.9667658977863,178794.394818698,0.0,1.0
2019-12-30,30.92,31.19,30.85,31.16,267610,20.7919307748413,20.9734903255918,20.7448597802023,20.9533170421751,397966.946389237,0.0,1.0
2019-12-31,30.96,31.05,30.86,30.92,121532,20.8188284860636,20.8793483363138,20.7515842080078,20.7919307748413,180732.106156634,0.0,1.0
2020-01-02,31.48,31.49,31.02,31.26,186514,21.1684987319536,21.1752231597591,20.8591750528971,21.0205613202309,277367.8376699,0.0,1.0
2020-01-03,31.56,31.62,31.48,31.48,171252,21.2222941543982,21.2626407212316,21.1684987319536,21.1684987319536,254671.482766151,0.0,1.0
2020-01-06,32.12,32.19,32.0,32.08,216121,21.5988621115104,21.6459331061495,21.5181689778435,21.5719644002881,321396.862675492,0.0,1.0
2020-01-07,31.94,31.98,31.73,31.77,174050,21.4778224110101,21.5047201222324,21.336609427093,21.3635071383153,258832.431594659,0.0,1.0
2020-01-08,31.44,31.74,31.39,31.71,146090,21.1416010207312,21.3433338548985,21.1079788817034,21.3231605714818,217252.685617144,0.0,1.0
2020-01-09,31.71,31.71,31.19,31.38,369591,21.3231605714818,21.3231605714818,20.9734903255918,21.1012544538978,549624.459784555,0.0,1.0
2020-01-10,31.37,31.48,31.26,31.34,267976,21.0945300260922,21.1684987319536,21.0205613202309,21.0743567426755,398511.230617699,0.0,1.0
2020-01-13,31.32,31.43,31.1,31.2,252445,21.0609078870643,21.1348765929257,20.9129704753417,20.9802147533974,375414.841677184,0.0,1.0
2020-01-14,30.91,31.04,30.81,31.0,233418,20.7852063470357,20.8726239085082,20.71796206898,20.8457261972859,347119.497374101,0.0,1.0
2020-01-15,30.62,30.81,30.6,30.74,231656,20.590197940674,20.71796206898,20.5767490850629,20.6708910743409,344499.20007752,0.0,1.0
2020-01-16,30.99,31.03,30.85,31.03,182801,20.8390017694803,20.8658994807026,20.7448597802023,20.8658994807026,271846.17827024,0.0,1.0
2020-01-17,31.01,31.01,30.76,30.9,214372,20.8524506250915,20.8524506250915,20.6843399299521,20.7784819192301,318795.897878829,0.0,1.0
2020-01-21,30.42,30.59,30.37,30.52,250616,20.4557093845625,20.5700246572573,20.4220872455346,20.5229536626182,372694.907650256,0.0,1.0
2020-01-22,30.02,30.12,29.99,30.11,332491,20.1867322723394,20.2539765503952,20.1665589889227,20.2472521225896,494452.479249296,0.0,1.0
2020-01-23,30.03,30.05,29.59,29.81,154097,20.193456700145,20.2069055557562,19.8975818766997,20.0455192884223,229160.018451263,0.0,1.0
2020-01-24,29.75,29.94,29.58,29.94,161309,20.0051727215889,20.1329368498948,19.8908574488941,20.1329368498948,239885.094559626,0.0,1.0
2020-01-27,29.06,29.28,28.97,29.13,209988,19.5411872030041,19.6891246147268,19.480667352754,19.5882581976432,312276.384060324,0.0,1.0
2020-01-28,29.47,29.57,29.27,29.34,269756,19.8168887430328,19.8841330210885,19.6824001869212,19.7294711815603,401158.295991087,0.0,1.0
2020-01-29,29.12,29.46,29.12,29.4,372876,19.5815337698376,19.8101643152272,19.5815337698376,19.7698177483937,554509.633802299,0.0,1.0
2020-01-30,28.79,28.86,28.5,28.64,180467,19.3596276522536,19.4066986468926,19.1646192458919,19.2587612351699,268375.250977267,0.0,1.0
2020-01-31,27.99,28.22,27.91,28.2,348624,18.8216734278075,18.9763352673357,18.7678780053629,18.9628864117246,518444.111647552,0.0,1.0
2020-02-03,27.93,28.02,27.78,27.92,418200,18.781326860974,18.8418467112242,18.6804604438904,18.7746024331685,621911.651208772,0.0,1.0
2020-02-04,28.13,28.46,28.13,28.42,241388,18.9158154170856,19.1377215346696,18.9158154170856,19.1108238234473,358971.806939221,0.0,1.0
2020-02-05,28.68,28.87,28.66,28.78,172172,19.2856589463922,19.4134230746982,19.2722100907811,19.352903224448,256039.628914196,0.0,1.0
2020-02-06,28.44,28.74,28.43,28.74,426247,19.1242726790584,19.3260055132257,19.1175482512528,19.3260055132257,633878.468658023,0.0,1.0
2020-02-07,28.13,28.32,28.11,28.25,104852,18.9158154170856,19.0435795453915,18.9023665614744,18.9965085507525,155927.021646442,0.0,1.0
2020-02-10,27.87,28.09,27.83,28.03,313959,18.7409802941406,18.8889177058633,18.7140825829183,18.8485711390298,466893.257058475,0.0,1.0
2020-02-11,28.13,28.4,28.09,28.36,281829,18.9158154170856,19.0973749678361,18.8889177058633,19.0704772566138,419112.23995341,0.0,1.0
2020-02-12,28.5,28.62,28.38,28.48,268107,19.1646192458919,19.2453123795588,19.083926112225,19.1511703902807,398706.042732256,0.0,1.0
2020-02-13,28.21,28.29,28.04,28.05,370787,18.9696108395302,19.0234062619748,18.8552955668354,18.8620199946409,551403.049777011,0.0,1.0
2020-02-14,28.04,28.3,27.97,28.25,300171,18.8552955668354,19.0301306897804,18.8082245721963,18.9965085507525,446388.910222352,0.0,1.0
2020-02-18,28.05,28.05,27.86,27.93,313442,18.8620199946409,18.8620199946409,18.734255866335,18.781326860974,466124.418407891,0.0,1.0
2020-02-19,28.11,28.15,27.99,28.07,614640,18.9023665614744,18.9292642726967,18.8216734278075,18.8754688502521,914040.596123766,0.0,1.0
2020-02-20,27.87,28.14,27.85,28.04,430685,18.7409802941406,18.9225398448911,18.7275314385294,18.8552955668354,640478.286706956,0.0,1.0
2020-02-21,27.58,27.78,27.54,27.64,208145,18.5459718877789,18.6804604438904,18.5190741765566,18.5863184546123,309535.6304181,0.0,1.0
2020-02-24,26.36,26.53,26.09,26.25,324309,17.7255916954986,17.8399069681934,17.544032144748,17.6516229896373,482284.901223972,0.0,1.0
2020-02-25,25.68,26.4,25.62,26.38,305142,17.2683306047194,17.7524894067209,17.227984037886,17.7390405511097,453781.360767926,0.0,1.0
2020-02-26,25.7,26.31,25.65,26.2,852946,17.2817794603306,17.6919695564707,17.2481573213027,17.6180008506094,1268429.11346704,0.0,1.0
2020-02-27,25.18,25.93,25.14,25.65,633936,16.9321092144406,17.4364412998588,16.9052115032183,17.2481573213027,942735.974463614,0.0,1.0
2020-02-28,25.0,25.1,24.19,24.55,770648,16.8110695139402,16.878313791996,16.2663908616886,16.5084702626893,1146042.49206298,0.0,1.0
2020-03-02,25.02,25.08,24.41,24.71,592463,16.8245183695514,16.8648649363848,16.4143282734113,16.6160611075785,881060.838379009,0.0,1.0
2020-03-03,24.51,25.43,24.34,24.99,668991,16.481572551467,17.10021990958,16.3672572787722,16.8043450861347,994866.804050232,0.0,1.0
2020-03-04,24.92,24.99,24.61,24.87,719806,16.7572740914956,16.8043450861347,16.5488168295228,16.7236519524678,1070434.571999,0.0,1.0
2020-03-05,24.31,24.68,24.1,24.55,563603,16.3470839953555,16.5958878241618,16.2058710114384,16.5084702626893,838142.688561015,0.0,1.0
2020-03-06,22.81,23.75,22.75,23.63,1364225,15.3384198245191,15.9705160382432,15.2980732576856,15.8898229045763,2028759.97697342,0.0,1.0
2020-03-09,17.83,19.21,17.83,18.82,817621,11.9896547773422,12.9176258145117,11.9896547773422,12.6553731300942,1215896.76272828,0.0,1.0
2020-03-10,19.19,19.44,17.82,19.37,1468335,12.9041769589005,13.0722876540399,11.9829303495366,13.0252166594009,2183583.55900916,0.0,1.0
2020-03-11,17.9,18.59,17.73,18.4,1197795,12.0367257719812,12.500711290566,11.9224104992864,12.37294716226,1781259.36456148,0.0,1.0
2020-03-12,14.85,16.84,14.56,16.81,950018,9.9857752912805,11.3239364245901,9.7907668849188,11.3037631411734,1412786.37747024,0.0,1.0
2020-03-13,16.27,16.6,15.04,16.51,1226435,10.9406440396723,11.1625501572563,10.1135394195864,11.1020303070061,1823850.34899624,0.0,1.0
2020-03-16,14.14,15.02,12.1,14.21,1082415,9.5083409170846,10.1000905639753,8.13655764474708,9.55541191172363,1609675.9922122,0.0,1.0
2020-03-17,15.07,15.58,14.5,14.78,794185,10.1337127030032,10.4766585210876,9.75042031808534,9.93870429664147,1181044.72672223,0.0,1.0
2020-03-18,14.4,15.04,13.95,14.61,534004,9.68317604002958,10.1135394195864,9.38057678877865,9.82438902394668,794125.560478451,0.0,1.0
2020-03-19,15.06,15.2,14.32,14.65,1282828,10.1269882751976,10.2211302644757,9.62938061758497,9.85128673516898,1907713.24652521,0.0,1.0
2020-03-20,15.77,15.77,15.02,15.18,672246,10.6044226493935,10.6044226493935,10.1000905639753,10.2076814088645,999707.364606627,0.0,1.0
2020-03-23,15.68,16.02,15.3,15.55,516765,10.5439027991433,10.7725333445329,10.2883745425314,10.4564852376708,768489.178471786,0.0,1.0
2020-03-24,17.8,18.14,16.67,16.93,475586,11.9694814939255,12.198112039315,11.2096211518954,11.3844562748403,707251.254308401,0.0,1.0
2020-03-25,18.73,19.02,17.95,18.51,728388,12.594853279844,12.7898616862057,12.0703479110091,12.4469158681214,1083196.99617565,0.0,1.0
2020-03-26,19.21,19.25,18.67,18.69,289536,12.9176258145117,12.944523525734,12.5545067130106,12.5679555686217,430573.438174037,0.0,1.0
2020-03-27,18.02,18.3,17.86,18.07,356996,12.1174189056481,12.3057028842043,12.0098280607589,12.151041044676,530894.241594755,0.0,1.0
2020-03-30,19.14,19.22,18.17,18.27,585583,12.8705548198726,12.9243502423173,12.2182853227318,12.2855296007875,870829.484576248,0.0,1.0
2020-03-31,19.82,21.16,19.55,19.72,472397,13.3278159106518,14.228889236599,13.1462563599013,13.2605716325961,702508.843366978,0.0,1.0
2020-04-01,19.97,20.61,19.75,20.42,322418,13.4286823277355,13.8590457072923,13.2807449160128,13.7312815789864,479472.766043589,0.0,1.0
2020-04-02,21.57,21.89,20.85,21.05,349225,14.5045907766276,14.7197724664061,14.0204319746262,14.1549205307377,519337.867989918,0.0,1.0
2020-04-03,20.22,20.81,19.72,20.48,388379,13.5967930228749,13.9935342634039,13.2605716325961,13.7716281458198,577564.38351222,0.0,1.0
2020-04-06,20.97,20.97,18.05,20.06,406341,14.1011251082931,14.1011251082931,12.1375921890649,13.4892021779856,604275.949937404,0.0,1.0
2020-04-07,20.21,21.65,19.56,20.81,606075,13.5900685950693,14.5583861990722,13.1529807877068,13.9935342634039,901303.45290855,0.0,1.0
2020-04-08,20.31,20.39,19.94,20.2,284537,13.6573128731251,13.7111082955697,13.4085090443187,13.5833441672637,423139.34839787,0.0,1.0
2020-04-09,20.2,20.98,19.73,20.57,526950,13.5833441672637,14.1078495360986,13.2672960604016,13.83214799607,783635.448599861,0.0,1.0
2020-04-13,20.26,20.49,20.0,20.41,261240,13.6236907340972,13.7783525736254,13.4488556111522,13.7245571511808,388494.021429409,0.0,1.0
2020-04-14,20.11,20.57,19.67,20.5,646673,13.5228243170135,13.83214799607,13.2269494935682,13.785077001431,961677.363037136,0.0,1.0
2020-04-15,18.78,19.06,18.62,19.03,278011,12.6284754188719,12.816759397428,12.5208845739827,12.7965861140113,413434.433439028,0.0,1.0
2020-04-16,18.25,18.67,18.08,18.62,276698,12.2720807451764,12.5545067130106,12.1577654724816,12.5208845739827,411481.850947308,0.0,1.0
2020-04-17,18.96,19.09,18.48,18.52,255567,12.7495151193723,12.8369326808448,12.4267425847046,12.4536402959269,380057.615888263,0.0,1.0
2020-04-20,18.15,18.72,17.96,18.02,359763,12.2048364671206,12.5881288520385,12.0770723388147,12.1174189056481,535009.089846536,0.0,1.0
2020-04-21,17.58,17.66,17.21,17.21,423356,11.8215440822028,11.8753395046474,11.5727402533965,11.5727402533965,629579.21809933,0.0,1.0
2020-04-22,18.21,18.31,17.76,18.0,219929,12.2451830339541,12.3124273120098,11.9425837827031,12.103970050037,327059.798036091,0.0,1.0
2020-04-23,18.25,18.6,18.03,18.29,327115,12.2720807451764,12.5074357183715,12.1241433334537,12.2989784563987,486457.746975506,0.0,1.0
2020-04-24,18.0,18.32,17.69,18.32,1136056,12.103970050037,12.3191517398154,11.8955127880641,12.3191517398154,1689446.34822006,0.0,1.0
2020-04-27,18.51,18.59,17.81,17.84,582582,12.4469158681214,12.500711290566,11.976205921731,11.9963792051478,866366.651325937,0.0,1.0
2020-04-28,18.64,18.89,18.46,18.81,193182,12.5343334295938,12.7024441247332,12.4132937290935,12.6486487022886,287283.923012466,0.0,1.0
2020-04-29,19.48,19.55,19.26,19.34,227802,13.0991853652622,13.1462563599013,12.9512479535396,13.0050433759842,338767.857409519,0.0,1.0
2020-04-30,18.78,19.11,18.68,19.01,654707,12.6284754188719,12.8503815364559,12.5612311408161,12.7831372584002,973624.847986468,0.0,1.0
2020-05-01,18.1,18.96,17.89,18.34,227338,12.1712143280927,12.7495151193723,12.0300013441756,12.3326005954266,338077.835873984,0.0,1.0
2020-05-04,18.16,18.36,17.77,18.13,299731,12.2115608949262,12.3460494510377,11.9493082105087,12.1913876115095,445734.579455896,0.0,1.0
2020-05-05,18.55,19.0,18.46,18.75,220244,12.4738135793437,12.7764128305946,12.4132937290935,12.6083021354552,327528.239380258,0.0,1.0
2020-05-06,18.21,18.53,18.1,18.5,134284,12.2451830339541,12.4603647237325,12.1712143280927,12.4401914403158,199695.801460828,0.0,1.0
2020-05-07,18.18,18.48,18.13,18.29,373311,12.2250097505373,12.4267425847046,12.1913876115095,12.2989784563987,555156.528991866,0.0,1.0
2020-05-08,18.91,18.97,18.52,18.58,223625,12.7158929803444,12.7562395471779,12.4536402959269,12.4939868627604,332556.176474322,0.0,1.0
2020-05-11,18.55,19.57,18.46,18.63,350674,12.4738135793437,13.1597052155124,12.4132937290935,12.5276090017883,521492.698173084,0.0,1.0
2020-05-12,18.62,19.09,18.62,19.0,300602,12.5208845739827,12.8369326808448,12.5208845739827,12.7764128305946,447029.856950403,0.0,1.0
2020-05-13,18.43,18.82,18.22,18.82,200444,12.3931204456767,12.6553731300942,12.2519074617596,12.6553731300942,298083.354889745,0.0,1.0
2020-05-14,18.38,18.55,17.88,18.13,219311,12.3594983066489,12.4738135793437,12.0232769163701,12.1913876115095,326140.760732296,0.0,1.0
2020-05-15,18.36,18.99,18.32,18.56,174962,12.3460494510377,12.769688402789,12.3191517398154,12.4805380071492,260188.680819677,0.0,1.0
2020-05-18,18.74,18.93,18.43,18.53,393882,13.2296701970583,13.3638023922259,13.0108229312585,13.081418823452,557938.978829668,0.934046,1.0
2020-05-19,18.04,18.45,17.63,18.45,696724,12.7354989517039,13.0249421096972,12.4460557937107,13.0249421096972,986918.612899606,0.0,1.0
2020-05-20,18.44,18.54,18.14,18.14,319866,13.0178825204779,13.0884784126714,12.8060948438974,12.8060948438974,453094.351613757,0.0,1.0
2020-05-21,17.96,18.37,17.89,18.29,261188,12.6790222379492,12.9684653959424,12.6296051134137,12.9119886821877,369976.201000713,0.0,1.0
2020-05-22,18.03,18.07,17.61,18.07,327532,12.7284393624846,12.756677719362,12.431936615272,12.756677719362,463953.34037615,0.0,1.0
2020-05-26,18.08,18.23,18.04,18.15,340746,12.7637373085813,12.8696311468716,12.7354989517039,12.8131544331168,482671.143338092,0.0,1.0
2020-05-27,18.59,18.83,18.44,18.79,451411,13.1237763587681,13.2932065000324,13.0178825204779,13.2649681431551,639429.555990065,0.0,1.0
2020-05-28,18.6,18.82,18.0,18.68,285187,13.1308359479874,13.2861469108131,12.7072605948266,13.1873126617422,403971.09681452,0.0,1.0
2020-05-29,18.2,18.26,17.91,18.2,443700,12.8484523792135,12.8908099145296,12.6437242918524,12.8484523792135,628506.824142062,0.0,1.0
2020-06-01,18.68,18.72,18.25,18.28,315056,13.1873126617422,13.2155510186196,12.8837503253103,12.9049290929683,446280.924018259,0.0,1.0
2020-06-02,19.56,19.68,19.37,19.42,635443,13.8085565130449,13.893271583677,13.6744243178772,13.709722263974,900113.278912109,0.0,1.0
2020-06-03,20.3,20.33,19.99,20.01,473985,14.3309661152766,14.3521448829347,14.1121188494768,14.1262380279155,671405.920759466,0.0,1.0
2020-06-04,20.31,20.39,20.04,20.18,373231,14.338025704496,14.3945024182508,14.1474167955736,14.2462510446444,528686.568585452,0.0,1.0
2020-06-05,21.45,21.56,21.3,21.34,440249,15.1428188755016,15.2204743569145,15.0369250372114,15.0651633940888,623618.437732069,0.0,1.0
2020-06-08,22.21,22.21,21.54,21.98,557166,15.6793476561721,15.6793476561721,15.2063551784758,15.5169771041271,789232.889745179,0.0,1.0
2020-06-09,21.45,21.49,21.01,21.27,815674,15.1428188755016,15.171057232379,14.8321969498503,15.0157462695534,1155412.8358694,0.0,1.0
2020-06-10,20.93,21.3,20.79,21.17,658995,14.7757202360955,15.0369250372114,14.6768859870247,14.9451503773599,933474.993408832,0.0,1.0
2020-06-11,19.17,19.95,18.99,19.83,941826,13.5332325334903,14.0838804925994,13.406159927542,13.9991654219673,1334108.78556326,0.0,1.0
2020-06-12,19.41,19.82,19.09,19.62,360217,13.7026626747546,13.9921058327479,13.4767558197355,13.8509140483609,510252.068226237,0.0,1.0
2020-06-15,19.61,19.8,18.77,18.88,242748,13.8438544591416,13.9779866543092,13.2508489647164,13.3285044461292,343855.701029608,0.0,1.0
2020-06-16,20.18,20.6,19.92,20.42,351852,14.2462510446444,14.5427537918571,14.0627017249414,14.4156811859088,498402.936867327,0.0,1.0
2020-06-17,19.83,20.13,19.79,20.11,144156,13.9991654219673,14.2109530985477,13.9709270650899,14.196833920109,204198.849991036,0.0,1.0
2020-06-18,19.92,19.92,19.6,19.63,168327,14.0627017249414,14.0627017249414,13.8367948699223,13.8579736375803,238437.386043184,0.0,1.0
2020-06-19,19.75,20.2,19.67,20.2,553228,13.9426887082125,14.2603702230831,13.8862119944577,14.2603702230831,783654.661497551,0.0,1.0
2020-06-22,19.91,19.91,19.64,19.72,481894,14.055642135722,14.055642135722,13.8650332267996,13.9215099405544,682609.122184168,0.0,1.0
2020-06-23,19.97,20.24,19.9,20.02,344174,14.0979996710381,14.2886085799605,14.0485825465027,14.1332976171349,487526.949948772,0.0,1.0
2020-06-24,18.99,19.65,18.97,19.65,280624,13.406159927542,13.872092816019,13.3920407491033,13.872092816019,397507.547933383,0.0,1.0
2020-06-25,19.23,19.35,18.7,18.75,443721,13.5755900688064,13.6603051394386,13.2014318401809,13.2367297862777,628536.570915346,0.0,1.0
2020-06-26,18.91,19.32,18.82,19.32,174406,13.3496832137872,13.6391263717805,13.2861469108131,13.6391263717805,247048.368652965,0.0,1.0
2020-06-29,19.5,19.53,19.01,19.1,262086,13.7661989777288,13.7873777453868,13.4202791059807,13.4838154089548,371248.229686941,0.0,1.0
2020-06-30,19.27,19.34,18.94,19.04,178537,13.6038284256838,13.6532455502192,13.3708619814453,13.4414578736388,252899.983912218,0.0,1.0
2020-07-01,18.99,19.3,18.99,19.02,175805,13.406159927542,13.6250071933418,13.406159927542,13.4273386952001,249030.070359016,0.0,1.0
2020-07-02,19.44,19.83,19.41,19.68,377245,13.7238414424127,13.9991654219673,13.7026626747546,13.893271583677,534372.451822113,0.0,1.0
2020-07-06,19.77,20.04,19.65,19.93,338107,13.9568078866512,14.1474167955736,13.872092816019,14.0697613141607,478932.965495153,0.0,1.0
2020-07-07,19.58,19.91,19.58,19.91,381864,13.8226756914836,14.055642135722,13.8226756914836,14.055642135722,540915.325432011,0.0,1.0
2020-07-08,19.71,19.82,19.55,19.61,205327,13.9144503513351,13.9921058327479,13.8014969238255,13.8438544591416,290848.367547029,0.0,1.0
2020-07-09,18.94,19.58,18.87,19.58,390636,13.3708619814453,13.8226756914836,13.3214448569098,13.8226756914836,553340.977587464,0.0,1.0
2020-07-10,19.26,19.3,18.96,19.12,132621,13.5967688364644,13.6250071933418,13.384981159884,13.4979345873935,187859.37237896,0.0,1.0
2020-07-13,19.47,19.74,19.39,19.6,249761,13.7450202100707,13.9356291189931,13.6885434963159,13.8367948699223,353789.706794108,0.0,1.0
2020-07-14,20.07,20.13,19.54,19.55,196563,14.1685955632316,14.2109530985477,13.7944373346062,13.8014969238255,278434.047495686,0.0,1.0
2020-07-15,20.13,20.3,20.0,20.23,205728,14.2109530985477,14.3309661152766,14.1191784386962,14.2815489907412,291416.38926549,0.0,1.0
2020-07-16,20.07,20.32,19.99,20.28,264015,14.1685955632316,14.3450852937153,14.1121188494768,14.3168469368379,373980.683290211,0.0,1.0
2020-07-17,20.13,20.2,20.0,20.16,154854,14.2109530985477,14.2603702230831,14.1191784386962,14.2321318662057,219352.706210716,0.0,1.0
2020-07-20,19.96,20.2,19.89,20.16,359246,14.0909400818188,14.2603702230831,14.0415229572833,14.2321318662057,508876.634090013,0.0,1.0
2020-07-21,20.23,20.46,20.04,20.07,388260,14.2815489907412,14.4439195427862,14.1474167955736,14.1685955632316,549975.342667109,0.0,1.0
2020-07-22,20.18,20.19,19.91,20.13,284532,14.2462510446444,14.2533106338638,14.055642135722,14.2109530985477,403043.280790601,0.0,1.0
2020-07-23,19.78,19.99,19.74,19.85,375900,13.9638674758705,14.1121188494768,13.9356291189931,14.013284600406,532467.241818799,0.0,1.0
2020-07-24,19.74,19.88,19.69,19.77,159044,13.9356291189931,14.034463368064,13.9003311728964,13.9568078866512,225287.895737774,0.0,1.0
2020-07-27,19.82,19.9707,19.77,19.87,237004,13.9921058327479,14.0984938422835,13.9568078866512,14.0274037788447,335719.25027939,0.0,1.0
2020-07-28,19.77,19.9,19.75,19.76,203461,13.9568078866512,14.0485825465027,13.9426887082125,13.9497482974318,288205.154263619,0.0,1.0
2020-07-29,20.02,20.07,19.71,19.78,121066,14.1332976171349,14.1685955632316,13.9144503513351,13.9638674758705,171491.564506609,0.0,1.0
2020-07-30,18.58,18.6399,18.26,18.53,575050,13.1167167695487,13.1590037089726,12.8908099145296,13.081418823452,814565.808480716,0.0,1.0
2020-07-31,17.62,18.24,17.49,18.2,662835,12.4389962044913,12.8766907360909,12.3472215446398,12.8484523792135,938914.403381123,0.0,1.0
2020-08-03,17.76,17.79,17.51,17.55,288390,12.5378304535622,12.5590092212202,12.3613407230785,12.3895790799559,408508.187997136,0.0,1.0
2020-08-04,18.59,18.59,17.93,17.93,369864,13.1237763587681,13.1237763587681,12.6578434702911,12.6578434702911,523917.169268603,0.0,1.0
2020-08-05,18.99,19.32,18.95,19.08,260632,13.406159927542,13.6391263717805,13.3779215706646,13.4696962305161,369188.619765143,0.0,1.0
2020-08-06,18.85,18.86,18.67,18.76,180073,13.3073256784711,13.3143852676905,13.1802530725229,13.243789375497,255075.747901135,0.0,1.0
2020-08-07,18.59,18.59,18.24,18.3,142416,13.1237763587681,13.1237763587681,12.8766907360909,12.919048271407,201734.117347342,0.0,1.0
2020-08-10,18.8,18.82,18.67,18.7,190470,13.2720277323744,13.2861469108131,13.1802530725229,13.2014318401809,269803.233703715,0.0,1.0
2020-08-11,19.03,19.5,19.0,19.4,165953,13.4343982844194,13.7661989777288,13.4132195167614,13.6956030855353,235074.584148856,0.0,1.0
2020-08-12,19.72,19.815,19.55,19.8,165949,13.9215099405544,13.9885760381382,13.8014969238255,13.9779866543092,235068.918096802,0.0,1.0
2020-08-13,19.31,19.66,19.25,19.58,103232,13.6320667825612,13.8791524052383,13.5897092472451,13.8226756914836,146229.471421756,0.0,1.0
2020-08-14,19.26,19.32,19.1,19.14,134724,13.5967688364644,13.6391263717805,13.4838154089548,13.5120537658322,190838.299246597,0.0,1.0
2020-08-17,19.17,19.31,19.09,19.3,140736,13.5332325334903,13.6320667825612,13.4767558197355,13.6250071933418,199354.375484465,0.0,1.0
2020-08-18,19.08,19.34,19.03,19.25,125753,13.4696962305161,13.6532455502192,13.4343982844194,13.5897092472451,178130.761001435,0.0,1.0
2020-08-19,19.1,19.32,19.02,19.07,96307,13.4838154089548,13.6391263717805,13.4273386952001,13.4626366412968,136420.118802456,0.0,1.0
2020-08-20,18.7,18.88,18.69,18.75,287309,13.2014318401809,13.3285044461292,13.1943722509616,13.2367297862777,406976.937429416,0.0,1.0
2020-08-21,18.49,18.55,18.315,18.32,220561,13.0531804665746,13.0955380018907,12.929637655236,12.9331674498457,312427.526796478,0.0,1.0
2020-08-24,19.27,19.31,19.01,19.09,157221,13.6038284256838,13.6320667825612,13.4202791059807,13.4767558197355,222705.592513948,0.0,1.0
2020-08-25,19.12,19.32,18.97,19.32,201239,13.4979345873935,13.6391263717805,13.3920407491033,13.6391263717805,285057.662347362,0.0,1.0
2020-08-26,19.07,19.16,18.95,19.03,150892,13.4626366412968,13.5261729442709,13.3779215706646,13.4343982844194,213740.481650764,0.0,1.0
2020-08-27,18.82,19.16,18.68,19.16,391514,13.2861469108131,13.5261729442709,13.1873126617422,13.5261729442709,554584.676013421,0.0,1.0
2020-08-28,18.97,19.0,18.77,18.88,98355,13.3920407491033,13.4132195167614,13.2508489647164,13.3285044461292,139321.137454344,0.0,1.0
2020-08-31,18.6,18.87,18.53,18.85,115906,13.1308359479874,13.3214448569098,13.081418823452,13.3073256784711,164182.357356344,0.0,1.0
2020-09-01,18.52,18.64,18.3,18.44,220100,13.0743592342327,13.1590743048648,12.919048271407,13.0178825204779,311774.514297199,0.0,1.0
2020-09-02,18.32,18.32,18.08,18.19,297788,12.9331674498457,12.9331674498457,12.7637373085813,12.8413927899942,421820.577299112,0.0,1.0
2020-09-03,18.12,18.53,18.01,18.31,231662,12.7919756654587,13.081418823452,12.7143201840459,12.9261078606263,328152.237760646,0.0,1.0
2020-09-04,18.06,18.3,17.89,18.25,189794,12.7496181301426,12.919048271407,12.6296051134137,12.8837503253103,268845.670906511,0.0,1.0
2020-09-08,17.58,17.82,17.51,17.75,378863,12.4107578476139,12.5801879888783,12.3613407230785,12.5307708643429,536664.369878148,0.0,1.0
2020-09-09,17.96,18.11,17.89,17.98,361135,12.6790222379492,12.7849160762394,12.6296051134137,12.6931414163879,511552.427172735,0.0,1.0
2020-09-10,17.7,18.24,17.65,18.13,494848,12.4954729182461,12.8766907360909,12.4601749721494,12.7990352546781,700958.631762567,0.0,1.0
2020-09-11,17.84,18.03,17.77,17.93,181371,12.594307167317,12.7284393624846,12.5448900427816,12.6578434702911,256914.38179281,0.0,1.0
2020-09-14,17.68,17.76,17.62,17.69,375565,12.4813537398074,12.5378304535622,12.4389962044913,12.4884133290268,531992.709959237,0.0,1.0
2020-09-15,17.81,18.015,17.76,17.92,318134,12.5731283996589,12.7178499786556,12.5378304535622,12.6507838810718,450640.951074174,0.0,1.0
2020-09-16,18.15,18.16,17.78,17.92,206786,12.8131544331168,12.8202140223361,12.5519496320009,12.6507838810718,292915.060033897,0.0,1.0
2020-09-17,17.94,18.005,17.74,17.8,225002,12.6649030595105,12.7107903894362,12.5237112751235,12.5660688104396,318718.261089952,0.0,1.0
2020-09-18,17.36,17.66,17.33,17.64,327356,12.2554468847883,12.4672345613687,12.2342681171302,12.45311538293,463704.034085752,0.0,1.0
2020-09-21,16.49,16.72,16.27,16.71,444187,11.841732365849,12.0068990392356,11.6837468521748,11.9997178795231,618544.939516107,0.283968,1.0
2020-09-22,16.42,16.85,16.35,16.75,946507,11.7914642478618,12.1002541154976,11.7411961298745,12.028442518373,1318041.98471943,0.0,1.0
2020-09-23,15.9,16.57,15.86,16.56,415050,11.4180439428138,11.8991816435487,11.3893193039639,11.8920004838362,577970.713114431,0.0,1.0
2020-09-24,15.94,16.11,15.71,15.99,478676,11.4467685816636,11.5688482967754,11.281601908277,11.4826743802259,666572.001134235,0.0,1.0
2020-09-25,15.52,15.714,15.42,15.69,371585,11.1451598737402,11.284474372162,11.0733482766156,11.2672395888521,517444.277635531,0.0,1.0
2020-09-28,15.92,16.05,15.79,15.83,323877,11.4324062622387,11.5257613385007,11.3390511859767,11.3677758248265,451009.32574717,0.0,1.0
2020-09-29,15.56,15.83,15.42,15.83,452558,11.1738845125901,11.3677758248265,11.0733482766156,11.3677758248265,630201.83107009,0.0,1.0
2020-09-30,15.54,15.79,15.53,15.69,326516,11.1595221931651,11.3390511859767,11.1523410334527,11.2672395888521,454684.219644074,0.0,1.0
2020-10-01,15.04,15.42,15.04,15.39,324531,10.8004642075421,11.0733482766156,10.8004642075421,11.0518047974782,451920.042158148,0.0,1.0
2020-10-02,15.25,15.29,14.82,14.82,320568,10.9512685615038,10.9799932003536,10.6424786938679,10.6424786938679,446401.434915473,0.0,1.0
2020-10-05,15.83,15.871,15.43,15.48,510320,11.3677758248265,11.3972185796476,11.0805294363281,11.1164352348904,710637.307111331,0.0,1.0
2020-10-06,15.67,16.46,15.67,16.32,988332,11.2528772694271,11.8201888867116,11.2528772694271,11.7196526507371,1376284.66650721,0.0,1.0
2020-10-07,15.87,15.91,15.67,15.82,479533,11.3965004636764,11.4252251025262,11.2528772694271,11.3605946651141,667765.401691128,0.0,1.0
2020-10-08,16.31,16.35,16.03,16.03,528949,11.7124714910247,11.7411961298745,11.5113990190758,11.5113990190758,736578.799496845,0.0,1.0
2020-10-09,16.07,16.44,16.07,16.43,321072,11.5401236579256,11.8058265672867,11.5401236579256,11.7986454075742,447103.271415678,0.0,1.0
2020-10-12,16.06,16.08,15.95,16.02,290371,11.5329424982131,11.5473048176381,11.4539497413761,11.5042178593633,404351.123810991,0.0,1.0
2020-10-13,15.6,15.87,15.55,15.87,404490,11.2026091514399,11.3965004636764,11.1667033528776,11.3965004636764,563265.567395873,0.0,1.0
2020-10-14,15.6,15.72,15.53,15.56,225672,11.2026091514399,11.2887830679894,11.1523410334527,11.1738845125901,314255.648162777,0.0,1.0
2020-10-15,15.11,15.17,14.93,15.01,338720,10.8507323255293,10.8938192838041,10.721471450705,10.7789207284047,471678.689184727,0.0,1.0
2020-10-16,15.21,15.37,14.95,15.07,331539,10.9225439226539,11.0374424780533,10.7358337701299,10.8220076866795,461678.911589559,0.0,1.0
2020-10-19,15.15,15.58,15.15,15.36,359619,10.8794569643791,11.188246832015,10.8794569643791,11.0302613183408,500781.230886641,0.0,1.0
2020-10-20,15.39,15.5968,15.35,15.4,413554,11.0518047974782,11.2003111803319,11.0230801586284,11.0589859571907,575887.484137638,0.0,1.0
2020-10-21,14.88,15.25,14.88,15.18,1924887,10.6855656521427,10.9512685615038,10.6855656521427,10.9010004435165,2680468.16541308,0.0,1.0
2020-10-22,15.12,15.14,14.6627,14.71,1986318,10.8579134852418,10.8722758046667,10.5295190515909,10.5634859370308,2766012.84407187,0.0,1.0
2020-10-23,15.2,15.32,15.05,15.29,321690,10.9153627629415,11.001536679491,10.8076453672545,10.9799932003536,447963.856648069,0.0,1.0
2020-10-26,14.71,14.93,14.66,14.9,312103,10.5634859370308,10.721471450705,10.5275801384685,10.6999279715676,434613.645284073,0.0,1.0
2020-10-27,14.34,14.56,14.31,14.52,382297,10.2977830276698,10.4557685413439,10.2762395485324,10.4270439024941,532361.08833034,0.0,1.0
2020-10-28,13.71,14.01,13.66,13.85,504157,9.84536996578469,10.0608047571585,9.80946416722238,9.94590620175915,702055.127843954,0.0,1.0
2020-10-29,13.85,13.95,13.36,13.54,555696,9.94590620175915,10.0177177988838,9.59402937584854,9.72329025067284,773824.872653507,0.0,1.0
2020-10-30,13.98,14.01,13.7474,13.79,467362,10.0392612780212,10.0608047571585,9.8722275031093,9.90281924348438,650816.885730843,0.0,1.0
2020-11-02,14.92,14.95,14.31,14.49,1306291,10.7142902909925,10.7358337701299,10.2762395485324,10.4055004233567,1819052.98350793,0.0,1.0
2020-11-03,15.18,15.25,15.02,15.14,530407,10.9010004435165,10.9512685615038,10.7861018881171,10.8722758046667,738609.112229582,0.0,1.0
2020-11-04,15.2,15.49,14.96,15.19,403218,10.9153627629415,11.1236163946028,10.7430149298424,10.908181603229,561494.265752498,0.0,1.0
2020-11-05,15.4,15.66,15.39,15.56,758461,11.0589859571907,11.2456961097147,11.0518047974782,11.1738845125901,1056181.77337546,0.0,1.0
2020-11-06,15.48,15.72,15.39,15.63,265282,11.1164352348904,11.2887830679894,11.0518047974782,11.2241526305773,369413.869934761,0.0,1.0
2020-11-09,17.44,17.66,17.18,17.52,686186,12.5239425385328,12.681928052207,12.3372323860088,12.5813918162325,955536.469700376,0.0,1.0
2020-11-10,18.2,18.2419,17.98,18.11,409877,13.0697106766799,13.0997997358751,12.9117251630057,13.0050802392677,570767.141258172,0.0,1.0
2020-11-11,17.84,17.96,17.67,17.96,221250,12.8111889270313,12.8973628435808,12.6891092119194,12.8973628435808,308097.868393129,0.0,1.0
2020-11-12,17.67,18.08,17.56,17.82,375888,12.6891092119194,12.9835367601304,12.6101164550824,12.7968266076064,523436.346009297,0.0,1.0
2020-11-13,18.25,18.35,17.93,17.93,701147,13.1056164752422,13.1774280723668,12.8758193644434,12.8758193644434,976370.152001073,0.0,1.0
2020-11-16,19.05,19.12,18.66,19.1,741879,13.6801092522391,13.7303773702264,13.4000440234531,13.7160150508014,1033090.79550566,0.0,1.0
2020-11-17,19.26,19.33,18.88,18.94,476276,13.8309136062008,13.881181724188,13.5580295371273,13.601116495402,663229.922561836,0.0,1.0
2020-11-18,19.12,19.56,19.06,19.34,427757,13.7303773702264,14.0463483975747,13.6872904119516,13.8883628839005,595665.626622551,0.0,1.0
2020-11-19,19.4,19.4,18.99,19.04,549265,13.9314498421753,13.9314498421753,13.6370222939644,13.6729280925267,764869.494612212,0.0,1.0
2020-11-20,19.46,19.51,19.28,19.34,390366,13.97453680045,14.0104425990124,13.8452759256257,13.8883628839005,543597.4349973,0.0,1.0
2020-11-23,19.93,20.03,19.7,19.78,827431,14.3120513069357,14.3838629040603,14.1468846335491,14.2043339112488,1152224.75634981,0.0,1.0
2020-11-24,20.75,20.775,20.48,20.57,883294,14.9009064033576,14.9188593026387,14.7070150911211,14.7716455285333,1230015.81272063,0.0,1.0
2020-11-25,20.65,20.75,20.47,20.7,405237,14.829094806233,14.9009064033576,14.6998339314087,14.8650006047953,564305.789351531,0.0,1.0
2020-11-27,20.44,20.6,20.4,20.48,157601,14.6782904522713,14.7931890076707,14.6495658134214,14.7070150911211,219464.552120341,0.0,1.0
2020-11-30,19.62,20.595,19.61,20.56,582267,14.0894353558494,14.7895984278144,14.082254196137,14.7644643688208,810825.860048193,0.0,1.0
2020-12-01,20.27,20.31,20.1094,20.17,364400,14.5562107371594,14.5849353760093,14.4408813121773,14.4843991400348,507438.929909408,0.0,1.0
2020-12-02,20.4,20.73,20.16,20.17,286063,14.6495658134214,14.8865440839326,14.4772179803223,14.4843991400348,398352.092773532,0.0,1.0
2020-12-03,20.5,20.72,20.39,20.59,543827,14.721377410546,14.8793629242202,14.642384653709,14.7860078479582,757296.901580252,0.0,1.0
2020-12-04,21.36,21.46,21.165,21.17,660467,15.3389571458177,15.4107687429423,15.1989245314247,15.202515111281,919721.920198894,0.0,1.0
2020-12-07,21.1,21.43,21.06,21.32,580576,15.1522469932937,15.389225263805,15.1235223544439,15.3102325069679,808471.087187389,0.0,1.0
2020-12-08,21.44,21.47,21.14,21.15,426161,15.3964064235174,15.4179499026548,15.1809716321436,15.188152791856,593443.144371908,0.0,1.0
2020-12-09,21.5,21.79,21.29,21.69,256453,15.4394933817922,15.6477470134536,15.2886890278305,15.575935416329,357119.198386545,0.0,1.0
2020-12-10,21.66,21.85,21.23,21.27,590575,15.5543919371916,15.6908339717283,15.2456020695557,15.2743267084056,822395.022039647,0.0,1.0
2020-12-11,21.54,21.56,21.2958,21.53,228009,15.468218020642,15.482580340067,15.2928541004637,15.4610368609296,317509.997172652,0.0,1.0
2020-12-14,20.95,21.58,20.9,21.53,392326,15.0445295976068,15.4969426594919,15.0086237990445,15.4610368609296,546326.799164759,0.0,1.0
2020-12-15,21.41,21.5,21.0522,21.11,253337,15.37486294438,15.4394933817922,15.1179210498682,15.1594281530062,352780.06637338,0.0,1.0
2020-12-16,21.38,21.5,21.09,21.23,319399,15.3533194652426,15.4394933817922,15.1450658335813,15.2456020695557,444773.564144169,0.0,1.0
2020-12-17,21.42,21.5,21.31,21.47,225946,15.3820441040925,15.4394933817922,15.3030513472554,15.4179499026548,314637.202133125,0.0,1.0
2020-12-18,20.96,21.24,20.91,21.22,371119,15.0517107573193,15.2527832292682,15.015804958757,15.2384209098433,516795.357379388,0.0,1.0
2020-12-21,20.26,20.37,19.94,20.0,387372,14.549029577447,14.628022334284,14.3192324666482,14.362319424923,539428.191978228,0.0,1.0
2020-12-22,20.24,20.37,20.15,20.22,227183,14.534667258022,14.628022334284,14.4700368206099,14.5203049385971,316359.765130651,0.0,1.0
2020-12-23,20.73,21.03,20.691,20.7,214481,14.8865440839326,15.1019788753065,14.858537561054,14.8650006047953,298671.814286224,0.0,1.0
2020-12-24,20.7,20.8,20.54,20.8,97215,14.8650006047953,14.9368122019199,14.7501020493959,14.9368122019199,135375.070173279,0.0,1.0
2020-12-28,20.92,21.13,20.82,21.04,199961,15.0229861184694,15.1737904724311,14.9511745213448,15.109160035019,278452.238923203,0.0,1.0
2020-12-29,20.99,21.05,20.8,21.01,230558,15.0732542364566,15.1163411947314,14.9368122019199,15.0876165558816,321059.563123089,0.0,1.0
2020-12-30,20.88,21.12,20.83,21.0,121005,14.9942614796196,15.1666093127186,14.9583556810573,15.0804353961691,168503.424022195,0.0,1.0
2020-12-31,20.6,20.91,20.6,20.74,171698,14.7931890076707,15.015804958757,14.7931890076707,14.8937252436451,239095.086134976,0.0,1.0
2021-01-04,20.79,21.14,20.64,21.1,346418,14.9296310422074,15.1809716321436,14.8219136465205,15.1522469932937,482398.4062057,0.0,1.0
2021-01-05,21.63,21.87,21.18,21.2,371810,15.5328484580542,15.7051962911533,15.2096962709934,15.2240585904183,517757.597501692,0.0,1.0
2021-01-06,22.4,22.51,22.04,22.17,502822,16.0857977559137,16.1647905127508,15.8272760062651,15.9206310825271,700196.096638058,0.0,1.0
2021-01-07,22.52,22.52,22.13,22.21,292184,16.1719716724633,16.1719716724633,15.8919064436773,15.9493557213769,406875.785665889,0.0,1.0
2021-01-08,22.25,22.3,21.97,22.2,357538,15.9780803602268,16.0139861587891,15.7770078882779,15.9421745616645,497883.37025782,0.0,1.0
2021-01-11,22.09,22.09,21.48,21.51,395555,15.8631818048274,15.8631818048274,15.4251310623673,15.4466745415046,550823.287377376,0.0,1.0
2021-01-12,22.16,22.32,22.0,22.09,651857,15.9134499228146,16.028348478214,15.7985513674153,15.8631818048274,907732.21332041,0.0,1.0
2021-01-13,22.06,22.24,21.95,22.18,351066,15.84163832569,15.9708992005143,15.7626455688529,15.9278122422396,488870.898374249,0.0,1.0
2021-01-14,22.14,22.19,21.82,21.89,330305,15.8990876033897,15.934993401952,15.669290492591,15.7195586105782,459960.52619025,0.0,1.0
2021-01-15,21.27,21.59,21.01,21.55,574319,15.2743267084056,15.5041238192043,15.0876165558816,15.4753991803545,799758.009842591,0.0,1.0
2021-01-19,21.47,21.59,21.34,21.59,383696,15.4179499026548,15.5041238192043,15.3245948263928,15.5041238192043,534309.241631503,0.0,1.0
2021-01-20,21.69,21.73,21.35,21.47,190990,15.575935416329,15.6046600551788,15.3317759861053,15.4179499026548,265959.827726118,0.0,1.0
2021-01-21,21.11,21.48,20.96,21.47,417429,15.1594281530062,15.4251310623673,15.0517107573193,15.4179499026548,581283.548499324,0.0,1.0
2021-01-22,20.95,20.95,20.62,20.72,694496,15.0445295976068,15.0445295976068,14.8075513270956,14.8793629242202,967108.41675731,0.0,1.0
2021-01-25,20.46,20.53,20.17,20.48,322754,14.6926527716962,14.7429208896834,14.4843991400348,14.7070150911211,449445.511481835,0.0,1.0
2021-01-26,20.69,20.942,20.59,20.76,313696,14.8578194450828,15.0387846698368,14.7860078479582,14.90808756307,436831.949936502,0.0,1.0
2021-01-27,20.55,20.8586,20.25,20.55,357256,14.7572832091083,14.9788937978349,14.5418484177345,14.7572832091083,497490.676025565,0.0,1.0
2021-01-28,20.88,20.9,20.58,20.58,235106,14.9942614796196,15.0086237990445,14.7788266882457,14.7788266882457,327392.802017785,0.0,1.0
2021-01-29,20.15,20.65,20.09,20.54,314038,14.4700368206099,14.829094806233,14.4269498623351,14.7501020493959,437308.196133069,0.0,1.0
2021-02-01,19.97,20.11,19.76,20.11,485838,14.3407759457856,14.44131218176,14.1899715918239,14.44131218176,676545.320607372,0.0,1.0
2021-02-02,20.21,20.21,19.87,20.15,424565,14.5131237788847,14.5131237788847,14.268964348661,14.4700368206099,591220.662121259,0.0,1.0
2021-02-03,20.77,20.8,20.17,20.18,430891,14.9152687227825,14.9368122019199,14.4843991400348,14.4915802997473,600029.824225012,0.0,1.0
2021-02-04,20.69,20.74,20.48,20.59,223474,14.8578194450828,14.8937252436451,14.7070150911211,14.7860078479582,311194.861203554,0.0,1.0
2021-02-05,20.69,20.78,20.47,20.78,235651,14.8578194450828,14.922449882495,14.6998339314087,14.922449882495,328151.732360268,0.0,1.0
2021-02-08,21.2,21.365,20.87,20.88,455003,15.2240585904183,15.342547725674,14.9870803199071,14.9942614796196,633606.573615726,0.0,1.0
2021-02-09,21.36,21.47,21.22,21.44,482378,15.3389571458177,15.4179499026548,15.2384209098433,15.3964064235174,671727.157332163,0.0,1.0
2021-02-10,21.57,21.58,21.15,21.38,483098,15.4897614997794,15.4969426594919,15.188152791856,15.3533194652426,672729.780903883,0.0,1.0
2021-02-11,21.42,22.3,21.12,21.34,562971,15.3820441040925,16.0139861587891,15.1666093127186,15.3245948263928,783955.548326094,0.0,1.0
2021-02-12,21.7,21.71,20.56,21.06,326957,15.5831165760414,15.5902977357539,14.7644643688208,15.1235223544439,455298.326581751,0.0,1.0
2021-02-16,22.07,22.18,20.95,22.03,490748,15.8488194854025,15.9278122422396,15.0445295976068,15.8200948465526,683382.656353407,0.0,1.0
2021-02-17,22.2,22.26,21.92,22.09,296839,15.9421745616645,15.9852615199393,15.7411020897156,15.8631818048274,413358.025563607,0.0,1.0
2021-02-18,21.98,22.2,21.85,22.13,356259,15.7841890479903,15.9421745616645,15.6908339717283,15.8919064436773,496102.32088528,0.0,1.0
2021-02-19,22.33,22.41,22.18,22.22,601504,16.0355296379265,16.0929789156262,15.9278122422396,15.9565368810894,837614.012338715,0.0,1.0
2021-02-22,22.72,22.92,22.57,22.59,525771,16.3155948667125,16.4592180609617,16.2078774710256,16.2222397904505,732153.330453893,0.0,1.0
2021-02-23,23.16,23.19,22.55,23.02,335756,16.6315658940608,16.6531093731982,16.1935151516006,16.5310296580863,467551.222147812,0.0,1.0
2021-02-24,23.49,23.52,22.91,22.94,439823,16.868544164572,16.8900876437094,16.4520369012493,16.4735803803866,612467.926645295,0.0,1.0
2021-02-25,23.49,23.98,23.36,23.86,442143,16.868544164572,17.2204209904826,16.77518908831,17.1342470739331,615698.602598615,0.0,1.0
2021-02-26,22.88,23.1,22.73,23.09,492353,16.4304934221119,16.588478935786,16.3227760264249,16.5812977760736,685617.671398699,0.0,1.0
2021-03-01,22.97,23.18,22.84,23.02,336310,16.495123859524,16.6459282134857,16.401768783262,16.5310296580863,468322.685284942,0.0,1.0
2021-03-02,23.04,23.11,22.7983,22.85,475329,16.5453919775113,16.5956600954985,16.3718233472611,16.4089499429745,661911.194058474,0.0,1.0
2021-03-03,23.41,23.61,23.13,23.17,609448,16.8110948868723,16.9547180811216,16.6100224149234,16.6387470537733,848676.292413361,0.0,1.0
2021-03-04,23.68,24.03,23.41,23.62,968803,17.0049861991088,17.2563267890449,16.8110948868723,16.961899240834,1349089.89465703,0.0,1.0
2021-03-05,24.22,24.34,23.92,24.12,609876,17.3927688235817,17.4789427401312,17.1773340322079,17.3209572264571,849272.296425438,0.0,1.0
2021-03-08,24.25,24.43,24.1553,24.35,484634,17.4143123027191,17.5435731775434,17.3463067202421,17.4861238998437,674868.711190218,0.0,1.0
2021-03-09,24.06,24.3,24.0,24.29,260777,17.2778702681823,17.4502181012814,17.2347833099076,17.4430369415689,363140.50994782,0.0,1.0
2021-03-10,24.55,24.56,24.15,24.26,281659,17.6297470940929,17.6369282538054,17.3425007055945,17.4214934624316,392219.378593178,0.0,1.0
2021-03-11,24.57,24.82,24.51,24.61,401953,17.6441094135179,17.8236384063294,17.6010224552431,17.6728340523677,559732.711838297,0.0,1.0
2021-03-12,24.96,24.99,24.67,24.71,278821,17.9241746423039,17.9457181214412,17.7159210106425,17.7446456494923,388267.370681313,0.0,1.0
2021-03-15,24.76,24.91,24.51,24.9,370336,17.7805514480546,17.8882688437415,17.6010224552431,17.8810876840291,515705.004245144,0.0,1.0
2021-03-16,24.36,24.47,24.14,24.44,356085,17.4933050595562,17.5722978163932,17.335319545882,17.5507543372559,495860.020188779,0.0,1.0
2021-03-17,24.87,24.87,24.2534,24.28,212965,17.8595442048917,17.8595442048917,17.4167538970213,17.4358557818565,296560.734654657,0.0,1.0
2021-03-18,24.2,24.86,24.155,24.79,188984,17.3784065041568,17.8523630451792,17.3460912854507,17.802094927192,263166.407052687,0.0,1.0
2021-03-19,24.27,24.38,23.9,24.11,312998,17.428674622144,17.5076673789811,17.1629717127829,17.3137760667446,435859.96208503,0.0,1.0
2021-03-22,24.08,24.28,24.05,24.22,191790,17.2922325876072,17.4358557818565,17.2706891084699,17.3927688235817,267073.853916919,0.0,1.0
2021-03-23,23.48,23.88,23.37,23.77,306575,16.8613630048596,17.148609393358,16.7823702480225,17.0696166365209,426915.724305642,0.0,1.0
2021-03-24,24.2,24.42,23.9,23.9,370045,17.3784065041568,17.5363920178309,17.1629717127829,17.1629717127829,515299.777218239,0.0,1.0
2021-03-25,24.06,24.14,23.55,23.75,392338,17.2778702681823,17.335319545882,16.9116311228468,17.055254317096,546343.509557621,0.0,1.0
2021-03-26,24.24,24.3,24.01,24.27,1274678,17.4071311430066,17.4502181012814,17.24196446962,17.428674622144,1775030.84604573,0.0,1.0
2021-03-29,24.43,24.5433,24.17,24.18,250371,17.5435731775434,17.6249357170856,17.3568630250194,17.3640441847319,348649.814270988,0.0,1.0
2021-03-30,24.41,24.54,24.31,24.31,142270,17.5292108581185,17.6225659343805,17.4573992609939,17.4573992609939,198115.632706398,0.0,1.0
2021-03-31,24.71,24.78,24.55,24.66,250159,17.7446456494923,17.7949137674795,17.6297470940929,17.70873985093,348354.597330427,0.0,1.0
2021-04-01,25.05,25.12,24.78,24.91,240784,17.988805079716,18.0390731977032,17.7949137674795,17.8882688437415,335299.602906989,0.0,1.0
2021-04-05,24.95,25.22,24.79,25.0,250333,17.9169934825914,18.1108847948279,17.802094927192,17.9528992811537,348596.898026925,0.0,1.0
2021-04-06,24.84,24.88,24.6,24.65,341332,17.8380007257543,17.8667253646042,17.6656528926552,17.7015586912175,475315.984697689,0.0,1.0
2021-04-07,24.9,25.01,24.77,24.82,186853,17.8810876840291,17.9600804408662,17.7877326077671,17.8236384063294,260198.919786944,0.0,1.0
2021-04-08,24.52,24.55,24.22,24.54,336395,17.6082036149556,17.6297470940929,17.3927688235817,17.6225659343805,468441.050567713,0.0,1.0
2021-04-09,24.31,24.36,24.21,24.33,131302,17.4573992609939,17.4933050595562,17.3855876638692,17.4717615804188,182842.333630529,0.0,1.0
2021-04-12,24.08,24.43,24.08,24.34,369545,17.2922325876072,17.5435731775434,17.2922325876072,17.4789427401312,514603.510848991,0.0,1.0
2021-04-13,24.4,24.47,24.31,24.37,378816,17.522029698406,17.5722978163932,17.4573992609939,17.5004862192686,527513.681867624,0.0,1.0
2021-04-14,24.93,25.23,24.55,24.56,330271,17.9026311631665,18.1180659545403,17.6297470940929,17.6369282538054,459913.180077139,0.0,1.0
2021-04-15,24.91,24.98,24.76,24.96,365106,17.8882688437415,17.9385369617288,17.7805514480546,17.9241746423039,508422.05802279,0.0,1.0
2021-04-16,24.84,24.88,24.65,24.79,386526,17.8380007257543,17.8667253646042,17.7015586912175,17.802094927192,538250.109281459,0.0,1.0
2021-04-19,24.91,24.98,24.78,24.9,392004,17.8882688437415,17.9385369617288,17.7949137674795,17.8810876840291,545878.403622963,0.0,1.0
2021-04-20,24.46,24.67,24.15,24.67,193103,17.5651166566808,17.7159210106425,17.3425007055945,17.7159210106425,268902.249402569,0.0,1.0
2021-04-21,24.65,24.69,24.1,24.16,228975,17.7015586912175,17.7302833300674,17.3065949070322,17.3496818653069,318855.183798043,0.0,1.0
2021-04-22,24.4,24.54,24.23,24.48,133786,17.522029698406,17.6225659343805,17.3999499832942,17.5794789761057,186301.384952964,0.0,1.0
2021-04-23,24.47,24.58,24.28,24.36,234771,17.5722978163932,17.6512905732303,17.4358557818565,17.4933050595562,326926.303550389,0.0,1.0
2021-04-26,24.59,24.62,24.41,24.44,112151,17.6584717329428,17.6800152120802,17.5292108581185,17.5507543372559,156173.939155516,0.0,1.0
2021-04-27,24.61,24.65,24.42,24.54,111982,17.6728340523677,17.7015586912175,17.5363920178309,17.6225659343805,155938.601122709,0.0,1.0
2021-04-28,24.88,24.95,24.67,24.7,192896,17.8667253646042,17.9169934825914,17.7159210106425,17.7374644897799,268613.995125699,0.0,1.0
2021-04-29,24.81,25.04,24.68,25.01,121146,17.8164572466169,17.9816239200035,17.7231021703549,17.9600804408662,168699.771138324,0.0,1.0
2021-04-30,23.84,24.16,23.8,24.07,291921,17.1198847545082,17.3496818653069,17.0911601156583,17.2850514278948,406509.549555664,0.0,1.0
2021-05-03,24.5,24.5,24.28,24.32,223942,17.5938412955306,17.5938412955306,17.4358557818565,17.4645804207063,311846.566525172,0.0,1.0
2021-05-04,24.34,24.67,24.267,24.54,297232,17.4789427401312,17.7159210106425,17.4265202742303,17.6225659343805,413905.290929839,0.0,1.0
2021-05-05,24.84,24.87,24.57,24.64,181400,17.8380007257543,17.8595442048917,17.6441094135179,17.6943775315051,252605.438763904,0.0,1.0
2021-05-06,25.05,25.09,24.68,24.89,141355,17.988805079716,18.0175297185659,17.7231021703549,17.8739065243166,196841.46525067,0.0,1.0
2021-05-07,25.35,25.35,24.71,24.78,287749,18.2042398710899,18.2042398710899,17.7446456494923,17.7949137674795,400699.902970641,0.0,1.0
2021-05-10,25.24,25.5,25.16,25.44,390896,18.1252471142528,18.3119572667768,18.0677978365531,18.268870308502,544335.477348703,0.0,1.0
2021-05-11,24.94,25.17,24.79,24.87,295545,17.9098123228789,18.0749789962655,17.802094927192,17.8595442048917,411556.088199989,0.0,1.0
2021-05-12,25.02,25.39,24.87,24.87,365640,17.9672616005786,18.2329645099397,17.8595442048917,17.8595442048917,509165.670505148,0.0,1.0
2021-05-13,24.92,25.02,24.65,24.83,548324,17.895450003454,17.9672616005786,17.7015586912175,17.8308195660419,763559.121305285,0.0,1.0
2021-05-14,25.44,25.46,25.19,25.19,393050,18.268870308502,18.2832326279269,18.0893413156905,18.0893413156905,547334.992867433,0.0,1.0
2021-05-17,25.66,25.71,25.3,25.33,205680,18.4268558221762,18.4627616207385,18.1683340725275,18.1898775516649,286416.133654683,0.0,1.0
2021-05-18,25.38,25.92,25.29,25.82,226729,18.2257833502272,18.6135659747002,18.1611529128151,18.5417543775755,315727.555267372,0.0,1.0
2021-05-19,24.83,25.07,24.64,25.03,359744,17.8308195660419,18.0031673991409,17.6943775315051,17.9744427602911,500955.29747895,0.0,1.0
2021-05-20,24.95,24.98,24.68,24.85,151654,17.9169934825914,17.9385369617288,17.7231021703549,17.8451818854668,211183.159924482,0.0,1.0
2021-05-21,25.06,25.23,24.96,24.99,407158,17.9959862394285,18.1180659545403,17.9241746423039,17.9457181214412,566980.84474219,0.0,1.0
2021-05-24,24.76,24.8,24.38,24.54,107862,18.1980123693872,18.2274114200647,17.9187213879507,18.0363175906608,146755.759134036,0.581328,1.0
2021-05-25,24.39,24.75,24.37,24.74,308618,17.9260711506201,18.1906626067178,17.9113716252814,18.1833128440484,419901.993959207,0.0,1.0
2021-05-26,24.49,24.5,24.38,24.48,877250,17.9995687773139,18.0069185399833,17.9187213879507,17.9922190146445,1193575.95539053,0.0,1.0
2021-05-27,24.64,24.68,24.4,24.4,180704,18.1098152173546,18.1392142680322,17.9334209132895,17.9334209132895,245863.721223016,0.0,1.0
2021-05-28,24.56,24.7,24.49,24.51,157486,18.0510171159996,18.1539137933709,17.9995687773139,18.0142683026527,214273.585535062,0.0,1.0
2021-06-01,25.29,25.33,25.0,25.11,278820,18.5875497908644,18.6169488415419,18.3744066734523,18.4552540628155,379359.18823823,0.0,1.0
2021-06-02,25.3,25.435,25.05,25.21,158221,18.5948995535338,18.6941213495704,18.4111554867993,18.5287516895093,215273.617825984,0.0,1.0
2021-06-03,25.4,25.45,25.19,25.22,241520,18.6683971802276,18.7051459935745,18.5140521641706,18.5361014521787,328609.250209086,0.0,1.0
2021-06-04,25.41,25.5,25.22,25.5,219623,18.675746942897,18.7418948069214,18.5361014521787,18.7418948069214,298816.451468491,0.0,1.0
2021-06-07,25.44,25.51,25.33,25.37,132484,18.6977962309051,18.7492445695908,18.6169488415419,18.6463478922194,180256.160585875,0.0,1.0
2021-06-08,25.57,25.65,25.2,25.32,504081,18.7933431456071,18.8521412469621,18.52140192684,18.6095990788725,685846.635701581,0.0,1.0
2021-06-09,25.3,25.48,25.3,25.43,160081,18.5948995535338,18.7271952815826,18.5948995535338,18.6904464682357,217804.311786687,0.0,1.0
2021-06-10,25.54,25.71,25.41,25.58,135484,18.7712938575989,18.8962398229784,18.675746942897,18.8006929082764,184337.925038621,0.0,1.0
2021-06-11,25.59,25.65,25.5,25.64,290749,18.8080426709458,18.8521412469621,18.7418948069214,18.8447914842927,395589.6442905,0.0,1.0
2021-06-14,25.95,26.18,25.83,25.94,145373,19.0726341270435,19.2416786684393,18.984436975011,19.0652843643742,197792.781263024,0.0,1.0
2021-06-15,26.15,26.16,25.89,25.93,125700,19.2196293804312,19.2269791431005,19.0285355510273,19.0579346017048,171025.930570065,0.0,1.0
2021-06-16,25.79,26.08,25.73,26.05,76177,18.9550379243334,19.1681810417455,18.9109393483172,19.1461317537373,103645.523572282,0.0,1.0
2021-06-17,25.25,25.74,25.0,25.64,203233,18.5581507401869,18.9182891109865,18.3744066734523,18.8447914842927,276516.411674988,0.0,1.0
2021-06-18,24.2,24.6,24.17,24.47,531314,17.7864256599019,18.0804161666771,17.7643763718937,17.9848692519752,722899.53281546,0.0,1.0
2021-06-21,24.92,25.04,24.58,24.58,183325,18.3156085720973,18.4038057241299,18.0657166413383,18.0657166413383,249429.822766565,0.0,1.0
2021-06-22,24.81,24.9111,24.6,24.75,212869,18.2347611827341,18.3090672833216,18.0804161666771,18.1906626067178,289627.039097209,0.0,1.0
2021-06-23,24.8,25.21,24.72,25.1,84161,18.2274114200647,18.5287516895093,18.1686133187097,18.4479043001462,114508.459369191,0.0,1.0
2021-06-24,25.11,25.22,24.99,25.08,202475,18.4552540628155,18.5361014521787,18.367056910783,18.4332047748074,275485.085856595,0.0,1.0
2021-06-25,25.24,25.29,25.09,25.17,85653,18.5508009775175,18.5875497908644,18.4405545374768,18.4993526388318,116538.456890356,0.0,1.0
2021-06-28,24.53,24.96,24.49,24.96,203753,18.0289678279914,18.3450076227748,17.9995687773139,18.3450076227748,277223.917513465,0.0,1.0
2021-06-29,24.49,24.68,24.4,24.61,95173,17.9995687773139,18.1392142680322,17.9334209132895,18.0877659293465,129491.256087071,0.0,1.0
2021-06-30,24.39,24.62,24.3,24.46,109059,17.9260711506201,18.0951156920159,17.8599232865957,17.9775194893058,148384.383150682,0.0,1.0
2021-07-01,24.8,24.93,24.67,24.86,201120,18.2274114200647,18.3229583347667,18.1318645053628,18.271509996081,273641.488912104,0.0,1.0
2021-07-02,24.67,24.73,24.51,24.68,101392,18.1318645053628,18.1759630813791,18.0142683026527,18.1392142680322,137952.753797613,0.0,1.0
2021-07-06,24.3,24.71,24.13,24.71,178950,17.8599232865957,18.1612635560403,17.7349773212162,18.1612635560403,243477.249606309,0.0,1.0
2021-07-07,23.98,24.1,23.775,24.0,174033,17.6247308811755,17.7129280332081,17.4740607464532,17.6394304065143,236787.237668259,0.0,1.0
2021-07-08,23.53,23.65,23.35,23.45,154449,17.2939915610533,17.3821887130859,17.1616958330045,17.2351934596983,210141.479320732,0.0,1.0
2021-07-09,23.88,23.98,23.72,23.81,92258,17.5512332544817,17.6247308811755,17.4336370517716,17.499784915796,125525.141627152,0.0,1.0
2021-07-12,23.87,24.02,23.68,23.75,120051,17.5438834918123,17.654129931853,17.4042380010941,17.4556863397797,163339.968105544,0.0,1.0
2021-07-13,23.52,23.79,23.5,23.78,125827,17.286641798384,17.4850853904573,17.2719422730452,17.4777356277879,171198.725265231,0.0,1.0
2021-07-14,23.49,23.91,23.42,23.77,197150,17.2645925103758,17.5732825424898,17.2131441716902,17.4703858651185,268239.95395297,0.0,1.0
2021-07-15,23.29,23.415,23.16,23.21,158483,17.1175972569882,17.2094692903555,17.0220503422863,17.0587991556332,215630.091921524,0.0,1.0
2021-07-16,22.93,23.42,22.92,23.42,201179,16.8530058008905,17.2131441716902,16.8456560382211,17.2131441716902,273721.763613008,0.0,1.0
2021-07-19,22.29,22.5,22.1396,22.41,280918,16.3826209900501,16.5369660061071,16.2720805595026,16.4708181420827,382213.702178851,0.0,1.0
2021-07-20,22.41,22.44,21.91,22.0,205975,16.4708181420827,16.4928674300908,16.1033300086136,16.1694778726381,280247.144384798,0.0,1.0
2021-07-21,22.92,23.07,22.66,22.66,122957,16.8456560382211,16.9559024782618,16.6545622088172,16.6545622088172,167293.837272104,0.0,1.0
2021-07-22,22.65,22.95,22.6101,22.95,195395,16.6472124461478,16.8677053262293,16.617886893097,16.8677053262293,265852.121748114,0.0,1.0
2021-07-23,22.45,22.84,22.45,22.84,221942,16.5002171927602,16.7868579368661,16.5002171927602,16.7868579368661,301971.655390464,0.0,1.0
2021-07-26,23.34,23.35,22.96,22.99,233194,17.1543460703351,17.1616958330045,16.8750550888986,16.8971043769068,317280.993264564,0.0,1.0
2021-07-27,23.12,23.25,22.98,23.09,179620,16.9926512916087,17.0881982063107,16.8897546142374,16.9706020036006,244388.843667423,0.0,1.0
2021-07-28,23.37,23.55,23.18,23.28,145430,17.1763953583433,17.3086910863921,17.036749867625,17.1102474943188,197870.334787625,0.0,1.0
2021-07-29,23.7,23.94,23.63,23.85,109051,17.4189375264328,17.595331830498,17.3674891877472,17.5291839664735,148373.498445475,0.0,1.0
2021-07-30,23.5,23.89,23.5,23.87,177354,17.2719422730452,17.5585830171511,17.2719422730452,17.5438834918123,241305.750917449,0.0,1.0
2021-08-02,23.61,23.95,23.53,23.79,98199,17.3527896624084,17.6026815931674,17.2939915610533,17.4850853904573,133608.395831741,0.0,1.0
2021-08-03,24.14,24.14,23.72,23.98,186683,17.7423270838856,17.7423270838856,17.4336370517716,17.6247308811755,253998.677777338,0.0,1.0
2021-08-04,23.77,24.06,23.7,23.96,148469,17.4703858651185,17.6835289825305,17.4189375264328,17.6100313558367,202005.162178257,0.0,1.0
2021-08-05,23.97,24.18,23.88,24.04,77722,17.6173811185061,17.7717261345631,17.5512332544817,17.6688294571918,105747.632265446,0.0,1.0
2021-08-06,24.2,24.3,24.12,24.26,98194,17.7864256599019,17.8599232865957,17.7276275585468,17.8305242359182,133601.592890986,0.0,1.0
2021-08-09,24.03,24.15,23.98,24.11,80193,17.6614796945224,17.749676846555,17.6247308811755,17.7202777958774,109109.645586358,0.0,1.0
2021-08-10,24.25,24.31,24.08,24.09,93553,17.8231744732488,17.8672730492651,17.6982285078693,17.7055782705387,127287.103282588,0.0,1.0
2021-08-11,24.58,24.59,24.29,24.42,65468,18.0657166413383,18.0730664040077,17.8525735239263,17.9481204386283,89074.9850641292,0.0,1.0
2021-08-12,24.7,24.7,24.495,24.61,52553,18.1539137933709,18.1539137933709,18.0032436586486,18.0877659293465,71502.9890950567,0.0,1.0
2021-08-13,24.69,24.8,24.635,24.78,88567,18.1465640307015,18.2274114200647,18.1061403360199,18.212711894726,120503.210762124,0.0,1.0
2021-08-16,24.45,24.45,24.19,24.37,64383,17.9701697266364,17.9701697266364,17.7790758972325,17.9113716252814,87598.7469203858,0.0,1.0
2021-08-17,24.2,24.48,24.05,24.2,567018,17.7864256599019,17.9922190146445,17.6761792198612,17.7864256599019,771477.972155743,0.0,1.0
2021-08-18,24.05,24.28,23.97,24.24,156308,17.6761792198612,17.8452237612569,17.6173811185061,17.8158247105794,212670.812693283,0.0,1.0
2021-08-19,23.53,23.69,23.4,23.65,701458,17.2939915610533,17.4115877637634,17.1984446463514,17.3821887130859,954395.443164813,0.0,1.0
2021-08-20,23.44,23.51,23.36,23.36,90485,17.2278436970289,17.2792920357146,17.1690455956739,17.1690455956739,123112.81883558,0.0,1.0
2021-08-23,24.1,24.1,23.74,23.74,174945,17.7129280332081,17.7129280332081,17.4483365771104,17.4483365771104,238028.094061893,0.0,1.0
2021-08-24,24.33,24.38,24.1075,24.15,85069,17.8819725746038,17.9187213879507,17.7184403552101,17.749676846555,115743.873410222,0.0,1.0
2021-08-25,24.29,24.4,24.07,24.18,624703,17.8525735239263,17.9334209132895,17.6908787451999,17.7717261345631,849963.499641299,0.0,1.0
2021-08-26,24.17,24.31,24.09,24.26,70610,17.7643763718937,17.8672730492651,17.7055782705387,17.8305242359182,96071.1293361361,0.0,1.0
2021-08-27,24.54,24.63,24.26,24.26,67863,18.0363175906608,18.1024654546853,17.8305242359182,17.8305242359182,92333.5936855715,0.0,1.0
2021-08-30,24.5,24.66,24.46,24.65,133300,18.0069185399833,18.1245147426934,17.9775194893058,18.117164980024,181366.400517022,0.0,1.0
2021-08-31,24.58,24.74,24.54,24.62,320336,18.0657166413383,18.1833128440484,18.0363175906608,18.0951156920159,435845.365911635,0.0,1.0
2021-09-01,24.9,24.9462,24.76,24.79,176896,18.3009090467585,18.3348649502911,18.1980123693872,18.2200616573953,240682.60154433,0.0,1.0
2021-09-02,25.28,25.3,25.03,25.03,130304,18.580200028195,18.5948995535338,18.3964559614605,18.3964559614605,177290.07841688,0.0,1.0
2021-09-03,25.1,25.15,24.96,25.14,77365,18.4479043001462,18.4846531134931,18.3450076227748,18.4773033508237,105261.902295569,0.0,1.0
2021-09-07,25.08,25.15,24.96,24.99,71839,18.4332047748074,18.4846531134931,18.3450076227748,18.367056910783,97743.2921736109,0.0,1.0
2021-09-08,24.92,25.21,24.87,25.12,152017,18.3156085720973,18.5287516895093,18.2788597587504,18.4626038254849,206832.528937705,0.0,1.0
2021-09-09,24.96,25.11,24.77,24.94,196424,18.3450076227748,18.4552540628155,18.2053621320566,18.3303080974361,267252.166955406,0.0,1.0
2021-09-10,24.86,25.07,24.85,25.05,115424,18.271509996081,18.425855012138,18.2641602334116,18.4111554867993,157044.526731259,0.0,1.0
2021-09-13,25.61,25.61,25.36,25.36,171523,18.8227421962846,18.8227421962846,18.6389981295501,18.6389981295501,233372.161409461,0.0,1.0
2021-09-14,25.68,26.0,25.585,26.0,207150,18.8741905349703,19.1093829403904,18.8043677896111,19.1093829403904,281845.835462123,0.0,1.0
2021-09-15,26.15,26.15,25.85,25.94,213094,19.2196293804312,19.2196293804312,18.9991365003497,19.0652843643742,289933.171431164,0.0,1.0
2021-09-16,25.91,26.2,25.85,26.2,231096,19.043235076366,19.2563781937781,18.9991365003497,19.2563781937781,314426.479323944,0.0,1.0
2021-09-17,25.56,26.0713,25.53,25.98,347566,18.7859933829377,19.1617867482231,18.7639440949295,19.0946834150517,472894.181261059,0.0,1.0
2021-09-20,24.47,24.47,24.16,24.42,334411,18.7341363974476,18.7341363974476,18.4968016085956,18.695856592794,436798.206033927,1.019444,1.0
2021-09-21,24.91,25.04,24.76,24.97,392365,19.0709986783988,19.1705261704981,18.9561592644382,19.1169344439831,512496.084490349,0.0,1.0
2021-09-22,25.47,25.73,25.41,25.47,161569,19.4997324905186,19.6987874747171,19.4537967249343,19.4997324905186,211036.865864746,0.0,1.0
2021-09-23,25.76,25.78,25.4,25.46,424418,19.7217553575092,19.7370672793706,19.4461407640036,19.4920765295879,554362.808067041,0.0,1.0
2021-09-24,25.7,25.75,25.49,25.49,513126,19.6758195919249,19.7140993965785,19.51504441238,19.51504441238,670230.692977698,0.0,1.0
2021-09-27,26.25,26.29,26.13,26.13,678722,20.096897443114,20.1275212868368,20.0050259119455,20.0050259119455,886527.512539237,0.0,1.0
2021-09-28,26.37,26.76,26.26,26.7,283164,20.1887689742825,20.4873514505802,20.1045534040447,20.4414156849959,369860.821603927,0.0,1.0
2021-09-29,26.49,26.55,26.26,26.48,255876,20.280640505451,20.3265762710353,20.1045534040447,20.2729845445203,334218.006486441,0.0,1.0
2021-09-30,26.75,26.88,26.47,26.66,226106,20.4796954896495,20.5792229817487,20.2653285835896,20.4107918412731,295333.273048754,0.0,1.0
2021-10-01,26.85,26.88,26.56,26.66,570700,20.5562550989566,20.5792229817487,20.334232231966,20.4107918412731,745432.226163499,0.0,1.0
2021-10-04,27.11,27.4,27.0,27.07,334691,20.7553100831551,20.9773329501457,20.6710945129173,20.7246862394322,437163.934128066,0.0,1.0
2021-10-05,27.52,27.65,27.28,27.34,639348,21.0692044813142,21.1687319734134,20.8854614189771,20.9313971845614,835098.305472543,0.0,1.0
2021-10-06,27.1,27.18,26.92,27.09,309364,20.7476541222244,20.80890180967,20.6098468254716,20.7399981612936,404082.521841325,0.0,1.0
2021-10-07,26.87,26.97,26.6853,26.74,1207542,20.571567020818,20.6481266301251,20.4301614224278,20.4720395287188,1577257.26519349,0.0,1.0
2021-10-08,27.46,27.57,27.3337,27.39,259300,21.0232687157299,21.1074842859677,20.926573929175,20.9696769892149,338690.338609069,0.0,1.0
2021-10-11,27.61,27.84,27.46,27.61,700125,21.1381081296906,21.3141952310969,21.0232687157299,21.1381081296906,914483.506820955,0.0,1.0
2021-10-12,27.54,27.77,27.54,27.7,441538,21.0845164031756,21.2606035045819,21.0845164031756,21.207011778067,576724.468680181,0.0,1.0
2021-10-13,27.54,27.58,27.24,27.32,1982951,21.0845164031756,21.1151402468984,20.8548375752543,20.9160852627,2590074.60715461,0.0,1.0
2021-10-14,27.93,28.02,27.81,27.99,346344,21.3830988794733,21.4520025278497,21.2912273483048,21.4290346450575,452384.75370312,0.0,1.0
2021-10-15,28.35,28.5,28.15,28.2,267170,21.7046492385631,21.8194886525238,21.5515300199489,21.5898098246025,348969.910397936,0.0,1.0
2021-10-18,28.39,28.56,28.33,28.49,392081,21.735273082286,21.865424418108,21.6893373167017,21.8118326915931,512125.131709147,0.0,1.0
2021-10-19,28.41,28.52,28.3362,28.49,274001,21.7505850041474,21.8348005743852,21.6940840124787,21.8118326915931,357892.36972319,0.0,1.0
2021-10-20,28.78,28.81,28.41,28.43,300494,22.0338555585836,22.0568234413758,21.7505850041474,21.7658969260088,392496.778287673,0.0,1.0
2021-10-21,28.26,28.58,28.13,28.55,207227,21.6357455901867,21.8807363399694,21.5362180980875,21.8577684571773,270674.056301356,0.0,1.0
2021-10-22,28.24,28.3,28.04,28.16,117746,21.6204336683253,21.6663694339096,21.4673144497111,21.5591859808796,153796.500616519,0.0,1.0
2021-10-25,28.58,28.6684,28.47,28.49,216102,21.8807363399694,21.9484150345969,21.7965207697316,21.8118326915931,282266.330713834,0.0,1.0
2021-10-26,28.58,28.8,28.535,28.76,130517,21.8807363399694,22.0491674804451,21.8462845157812,22.0185436367222,170477.620224604,0.0,1.0
2021-10-27,28.35,28.66,28.26,28.6,705848,21.7046492385631,21.9419840274151,21.6357455901867,21.8960482618309,921958.727830829,0.0,1.0
2021-10-28,28.66,28.66,28.25,28.34,249401,21.9419840274151,21.9419840274151,21.628089629256,21.6969932776324,325760.54430945,0.0,1.0
2021-10-29,28.79,29.0397,28.6,28.89,361639,22.0415115195144,22.2326808639542,21.8960482618309,22.1180711288215,472362.650845525,0.0,1.0
2021-11-01,29.7,29.76,29.35,29.42,316662,22.738203964209,22.7841397297932,22.4702453316341,22.5238370581491,413614.963380735,0.0,1.0
2021-11-02,29.01,29.24,28.93,29.08,387457,22.20994265999,22.3860297613963,22.1486949725443,22.2635343865049,506085.393468776,0.0,1.0
2021-11-03,28.7,28.7501,28.49,28.58,322432,21.972607871138,22.0109642354008,21.8118326915931,21.8807363399694,421151.574463552,0.0,1.0
2021-11-04,29.01,29.23,28.85,29.15,229534,22.20994265999,22.3783738004656,22.0874472850986,22.3171261130199,299810.829858441,0.0,1.0
2021-11-05,29.24,29.4025,29.11,29.33,227952,22.3860297613963,22.5104391265203,22.2865022692971,22.4549334097727,297744.46612655,0.0,1.0
2021-11-08,29.37,29.5271,29.23,29.23,171632,22.4855572534955,22.605832399717,22.3783738004656,22.3783738004656,224180.87233379,0.0,1.0
2021-11-09,29.42,29.465,29.13,29.41,296573,22.5238370581491,22.5582888823373,22.3018141911585,22.5161810972184,387375.278797945,0.0,1.0
2021-11-10,28.97,29.6,28.89,29.5,344820,22.1793188162671,22.6616443549019,22.1180711288215,22.5850847455948,450394.147933587,0.0,1.0
2021-11-11,28.87,29.09,28.82,28.97,238971,22.10275920696,22.2711903474357,22.0644794023065,22.1793188162671,312137.17280273,0.0,1.0
2021-11-12,28.67,28.72,28.54,28.6,180318,21.9496399883458,21.9879197929994,21.8501124962466,21.8960482618309,235526.280282723,0.0,1.0
2021-11-15,28.57,28.7411,28.54,28.66,282321,21.8730803790387,22.0040738705632,21.8501124962466,21.9419840274151,368759.718806213,0.0,1.0
2021-11-16,28.59,28.78,28.565,28.7,586778,21.8883923009002,22.0338555585836,21.8692523985734,21.972607871138,766432.855797731,0.0,1.0
2021-11-17,28.34,28.64,28.3,28.47,377745,21.6969932776324,21.9266721055537,21.6663694339096,21.7965207697316,493399.853289173,0.0,1.0
2021-11-18,28.22,28.349,27.99,28.06,562480,21.6051217464639,21.70388364247,21.4290346450575,21.4826263715725,734695.494256956,0.0,1.0
2021-11-19,27.48,27.82,27.39,27.72,245507,21.0385806375913,21.2988833092355,20.9696769892149,21.2223236999284,320674.311457373,0.0,1.0
2021-11-22,27.68,27.84,27.31,27.31,212930,21.1916998562055,21.3141952310969,20.9084293017693,20.9084293017693,278123.153875932,0.0,1.0
2021-11-23,28.11,28.11,27.84,27.86,284419,21.5209061762261,21.5209061762261,21.3141952310969,21.3295071529583,371500.067168733,0.0,1.0
2021-11-24,27.84,27.9,27.52,27.53,145455,21.3141952310969,21.3601309966812,21.0692044813142,21.0768604422449,189989.214046981,0.0,1.0
2021-11-26,26.29,26.4,26.05,26.39,405517,20.1275212868368,20.2117368570746,19.9437782244998,20.2040808961439,529674.855540817,0.0,1.0
2021-11-29,26.68,27.12,26.56,27.0,500271,20.4261037631345,20.7629660440858,20.334232231966,20.6710945129173,653439.854941371,0.0,1.0
2021-11-30,26.39,26.53,26.1,26.36,336711,20.2040808961439,20.3112643491739,19.9820580291533,20.1811130133518,439802.401092936,0.0,1.0
2021-12-01,26.38,27.17,26.31,27.12,451876,20.1964249352132,20.8012458487393,20.1428332086983,20.7629660440858,590227.672384541,0.0,1.0
2021-12-02,27.19,27.26,26.65,26.81,386074,20.8165577706007,20.8701494971157,20.4031358803424,20.5256312552338,504278.957918078,0.0,1.0
2021-12-03,27.16,27.6199,26.955,27.58,299855,20.7935898878086,21.145687531012,20.6366426887291,21.1151402468984,391662.134529974,0.0,1.0
2021-12-06,27.77,27.9,27.7,27.77,190515,21.2606035045819,21.3601309966812,21.207011778067,21.2606035045819,248845.313768248,0.0,1.0
2021-12-07,28.17,28.4,28.07,28.11,281281,21.5668419418103,21.7429290432167,21.4902823325032,21.5209061762261,367401.300170835,0.0,1.0
2021-12-08,28.18,28.32,28.09,28.24,160794,21.574497902741,21.681681355771,21.5055942543647,21.6204336683253,210024.582747037,0.0,1.0
2021-12-09,27.63,27.7452,27.57,27.72,239152,21.153420051552,21.2416167214738,21.1074842859677,21.2223236999284,312373.589892155,0.0,1.0
2021-12-10,27.83,27.83,27.58,27.77,137687,21.3065392701662,21.3065392701662,21.1151402468984,21.2606035045819,179842.871778121,0.0,1.0
2021-12-13,27.13,27.44,27.07,27.42,2006464,20.7706220050165,21.0079567938685,20.7246862394322,20.9926448720071,2620786.62386003,0.0,1.0
2021-12-14,27.3,27.551,27.18,27.18,371559,20.9007733408386,21.0929379601994,20.80890180967,20.80890180967,485319.874752204,0.0,1.0
2021-12-15,27.34,27.415,26.88,27.15,362568,20.9313971845614,20.9888168915417,20.5792229817487,20.7859339268779,473576.084415012,0.0,1.0
2021-12-16,27.46,27.77,27.38,27.5,260031,21.0232687157299,21.2606035045819,20.9620210282842,21.0538925594528,339645.150169127,0.0,1.0
2021-12-17,26.96,27.25,26.9,27.21,438759,20.6404706691944,20.862493536185,20.5945349036101,20.8318696924622,573094.61734584,0.0,1.0
2021-12-20,26.83,26.87,26.4,26.57,322644,20.5409431770952,20.571567020818,20.2117368570746,20.3418881928967,421428.482877687,0.0,1.0
2021-12-21,27.6,27.69,27.26,27.26,1351382,21.1304521687599,21.1993558171362,20.8701494971157,20.8701494971157,1765137.01184034,0.0,1.0
2021-12-22,27.55,27.74,27.16,27.33,212661,21.0921723641063,21.2376356217898,20.7935898878086,20.9237412236307,277771.793671204,0.0,1.0
2021-12-23,27.66,27.87,27.62,27.64,300271,21.1763879343441,21.337163113889,21.1457640906213,21.1610760124827,392205.501984125,0.0,1.0
2021-12-27,27.96,28.03,27.625,27.77,225524,21.4060667622654,21.4596584887804,21.1495920710866,21.2606035045819,294573.081081649,0.0,1.0
2021-12-28,27.98,28.1526,27.93,28.01,244216,21.4213786841268,21.5535205697909,21.3830988794733,21.444346566919,318988.043709034,0.0,1.0
2021-12-29,27.91,27.99,27.74,27.82,103309,21.3677869576119,21.4290346450575,21.2376356217898,21.2988833092355,134939.2988483,0.0,1.0
2021-12-30,27.56,27.83,27.53,27.73,149084,21.099828325037,21.3065392701662,21.0768604422449,21.2299796608591,194729.31138139,0.0,1.0
2021-12-31,27.65,27.73,27.5,27.63,106983,21.1687319734134,21.2299796608591,21.0538925594528,21.153420051552,139738.173912125,0.0,1.0
2022-01-03,28.17,28.24,28.05,28.06,351086,21.5668419418103,21.6204336683253,21.4749704106418,21.4826263715725,458578.620211738,0.0,1.0
2022-01-04,28.51,28.75,28.45,28.53,324458,21.8271446134545,22.0108876757915,21.7812088478702,21.8424565353159,423797.878459009,0.0,1.0
2022-01-05,28.53,29.02,28.47,28.81,203382,21.8424565353159,22.2175986209207,21.7965207697316,22.0568234413758,265651.825865752,0.0,1.0
2022-01-06,28.81,28.99,28.535,28.88,447293,22.0568234413758,22.1946307381286,21.8462845157812,22.1104151678907,584241.487186525,0.0,1.0
2022-01-07,29.23,29.26,28.73,28.9,265581,22.3783738004656,22.4013416832577,21.9955757539301,22.1257270897522,346894.403463691,0.0,1.0
2022-01-10,28.78,29.2,28.66,28.86,271169,22.0338555585836,22.3554059176735,21.9419840274151,22.0951032460293,354193.291285317,0.0,1.0
2022-01-11,29.55,29.59,28.8358,28.94,368474,22.6233645502483,22.6539883939712,22.076575820577,22.156350933475,481290.33485784,0.0,1.0
2022-01-12,29.95,30.0,29.621,29.66,1226752,22.9296029874767,22.9678827921303,22.6777218728564,22.7075801204861,1602348.82479503,0.0,1.0
2022-01-13,29.64,29.9894,29.6,29.9,536175,22.6922681986247,22.9597674735437,22.6616443549019,22.8913231828232,700336.645984255,0.0,1.0
2022-01-14,30.38,30.38,29.77,29.83,396053,23.2588093074973,23.2588093074973,22.7917956907239,22.8377314563082,517313.245958878,0.0,1.0
2022-01-18,30.21,30.42,30.0,30.21,400983,23.1286579716752,23.2894331512201,22.9678827921303,23.1286579716752,523752.672759275,0.0,1.0
2022-01-19,30.51,30.64,30.29,30.56,452672,23.3583367995965,23.4578642916957,23.1899056591209,23.39661660425,591267.38510931,0.0,1.0
2022-01-20,29.84,30.34,29.75,30.17,386723,22.8453874172389,23.2281854637744,22.7764837688625,23.0980341279524,505126.663393424,0.0,1.0
2022-01-21,29.6,29.83,29.46,29.7,488354,22.6616443549019,22.8377314563082,22.5544609018719,22.738203964209,637874.206020412,0.0,1.0
2022-01-24,29.29,29.3,28.44,28.94,553347,22.4243095660499,22.4319655269806,21.7735528869395,22.156350933475,722766.227529163,0.0,1.0
2022-01-25,29.92,30.03,29.0,29.34,577778,22.9066351046846,22.9908506749224,22.2022866990593,22.4625893707034,754677.309914656,0.0,1.0
2022-01-26,30.12,30.62,30.0,30.42,509823,23.0597543232988,23.4425523698343,22.9678827921303,23.2894331512201,665916.407638608,0.0,1.0
2022-01-27,30.74,30.95,30.43,30.8,622416,23.5344239010028,23.6951990805477,23.2970891121508,23.5803596665871,812982.205151185,0.0,1.0
2022-01-28,30.43,30.6,30.0,30.39,527254,23.2970891121508,23.4272404479729,22.9678827921303,23.266465268428,688684.287670597,0.0,1.0
2022-01-31,29.96,30.16,29.78,30.05,447199,22.9372589484074,23.0903781670216,22.7994516516547,23.0061625967838,584118.707040637,0.0,1.0
2022-02-01,30.34,30.45,29.93,29.98,323867,23.2281854637744,23.3124010340122,22.9142910656153,22.9525708702689,423025.930946021,0.0,1.0
2022-02-02,30.43,30.47,30.19,30.47,257963,23.2970891121508,23.3277129558737,23.1133460498138,23.3277129558737,336943.986959549,0.0,1.0
2022-02-03,30.63,30.63,30.16,30.44,373724,23.450208330765,23.450208330765,23.0903781670216,23.3047450730815,488147.736622968,0.0,1.0
2022-02-04,30.88,31.0788,30.76,30.85,582746,23.6416073540328,23.7938078573353,23.5497358228642,23.6186394712406,761166.371242113,0.0,1.0
2022-02-07,30.17,30.31,30.0399,30.21,919720,23.0980341279524,23.2052175809823,22.9984300762438,23.1286579716752,1201312.29550919,0.0,1.0
2022-02-08,30.03,30.26,29.66,30.2,734716,22.9908506749224,23.1669377763287,22.7075801204861,23.1210020107445,959665.294336677,0.0,1.0
2022-02-09,30.25,30.53,30.2393,30.25,400355,23.159281815398,23.3736487214579,23.1510899372022,23.159281815398,522932.39689099,0.0,1.0
2022-02-10,30.14,30.69,30.09,30.09,519189,23.0750662451602,23.4961440963493,23.0367864405067,23.0367864405067,678150.012387597,0.0,1.0
2022-02-11,30.8,30.93,30.4393,30.48,702054,23.5803596665871,23.6798871586863,23.3042091558164,23.3353689168044,917003.112155229,0.0,1.0
2022-02-14,30.34,30.54,29.91,30.53,662103,23.2281854637744,23.3813046823886,22.8989791437539,23.3736487214579,864820.243980256,0.0,1.0
2022-02-15,29.92,30.0514,29.675,30.02,447259,22.9066351046846,23.0072344313141,22.7190640618822,22.9831947139917,584197.077346523,0.0,1.0
2022-02-16,30.17,30.45,29.92,29.92,423028,23.0980341279524,23.3124010340122,22.9066351046846,22.9066351046846,552547.229313986,0.0,1.0
2022-02-17,30.29,30.44,30.05,30.26,379136,23.1899056591209,23.3047450730815,23.0061625967838,23.1669377763287,495216.73821399,0.0,1.0
2022-02-18,30.4,30.99,30.31,30.62,599532,23.2741212293587,23.7258229242706,23.2052175809823,23.4425523698343,783091.770485815,0.0,1.0
2022-02-22,30.5,30.78,30.32,30.68,796401,23.3506808386658,23.5650477447257,23.212873541913,23.4884881354186,1040236.49964751,0.0,1.0
2022-02-23,30.45,30.74,30.33,30.61,894024,23.3124010340122,23.5344239010028,23.2205295028437,23.4348964089036,1167748.90584124,0.0,1.0
2022-02-24,29.93,30.59,29.37,30.53,1127963,22.9142910656153,23.4195844870422,22.4855572534955,23.3736487214579,1473313.42232357,0.0,1.0
2022-02-25,31.24,31.34,30.74,30.77,876844,23.9172219475383,23.9937815568454,23.5344239010028,23.557391783795,1145308.87492222,0.0,1.0
2022-02-28,30.97,31.351,30.64,30.71,1062139,23.7105110024092,24.0022031138692,23.4578642916957,23.5114560182107,1387335.97207827,0.0,1.0
2022-03-01,31.52,32.11,31.37,31.64,772499,24.1315888535982,24.5832905485101,24.0167494396376,24.2234603847667,1009016.3821256,0.0,1.0
2022-03-02,32.49,32.56,32.06,32.16,447755,24.8742170638771,24.9278087903921,24.5450107438566,24.6215703531637,584844.938541856,0.0,1.0
2022-03-03,30.8,31.31,30.54,31.26,630061,23.5803596665871,23.9708136740533,23.3813046823886,23.9325338693998,822967.888292974,0.0,1.0
2022-03-04,28.72,28.8,28.03,28.75,1148463,21.9879197929994,22.0491674804451,21.4596584887804,22.0108876757915,1500089.94350168,0.0,1.0
2022-03-07,29.13,29.77,28.84,29.29,1418974,22.3018141911585,22.7917956907239,22.0797913241679,22.4243095660499,1853423.77376577,0.0,1.0
2022-03-08,29.74,30.17,29.47,29.79,1019487,22.7688278079318,23.0980341279524,22.5621168628026,22.8071076125854,1331625.13396662,0.0,1.0
2022-03-09,29.73,30.34,29.4,29.7,772504,22.7611718470011,23.2281854637744,22.5085251362877,22.738203964209,1009022.91298442,0.0,1.0
2022-03-10,29.25,29.44,28.78,29.07,914147,22.393685722327,22.5391489800105,22.0338555585836,22.2558784255742,1194033.00026404,0.0,1.0
2022-03-11,28.5,29.03,28.42,28.97,696257,21.8194886525238,22.2252545818514,21.7582409650781,22.1793188162671,909431.234434762,0.0,1.0
2022-03-14,28.31,28.65,28.17,28.59,453312,21.6740253948403,21.9343280664844,21.5668419418103,21.8883923009002,592103.335038773,0.0,1.0
2022-03-15,28.2,28.35,27.61,28.02,526427,21.5898098246025,21.7046492385631,21.1381081296906,21.4520025278497,687604.083621117,0.0,1.0
2022-03-16,28.15,28.53,27.82,28.52,513981,21.5515300199489,21.8424565353159,21.2988833092355,21.8348005743852,671347.46983659,0.0,1.0
2022-03-17,29.16,29.33,28.64,28.76,395841,22.3247820739506,22.4549334097727,21.9266721055537,22.0185436367222,517036.337544745,0.0,1.0
2022-03-18,28.36,28.36,27.685,27.85,1032403,21.7123051994938,21.7123051994938,21.1955278366709,21.3218511920276,1348495.6484806,0.0,1.0
2022-03-21,28.79,29.27,28.78,28.96,626500,22.0415115195144,22.4089976441884,22.0338555585836,22.1716628553364,818316.610638569,0.0,1.0
2022-03-22,28.83,29.35,28.83,29.35,993170,22.0721353632372,22.4702453316341,22.0721353632372,22.4702453316341,1297250.61163274,0.0,1.0
2022-03-23,29.2,29.4,29.02,29.16,1023575,22.3554059176735,22.5085251362877,22.2175986209207,22.3247820739506,1336964.76414106,0.0,1.0
2022-03-24,29.28,29.89,29.23,29.33,639484,22.4166536051192,22.8836672218925,22.3783738004656,22.4549334097727,835275.944832553,0.0,1.0
2022-03-25,29.71,29.87,29.42,29.46,652822,22.7458599251397,22.868355300031,22.5238370581491,22.5544609018719,852697.663831273,0.0,1.0
2022-03-28,29.21,29.45,29.08,29.45,354684,22.3630618786042,22.5468049409412,22.2635343865049,22.5468049409412,463278.226221437,0.0,1.0
2022-03-29,29.37,29.37,28.77,29.05,697872,22.4855572534955,22.4855572534955,22.0261995976529,22.2405665037128,911540.701834895,0.0,1.0
2022-03-30,29.8,29.9,29.45,29.5,551214,22.8147635735161,22.8913231828232,22.5468049409412,22.5850847455948,719980.163154874,0.0,1.0
2022-03-31,29.25,29.83,29.2,29.76,478747,22.393685722327,22.8377314563082,22.3554059176735,22.7841397297932,625325.813876112,0.0,1.0
2022-04-01,29.68,29.73,29.44,29.53,317489,22.7228920423476,22.7611718470011,22.5391489800105,22.6080526283869,414695.167430213,0.0,1.0
2022-04-04,29.67,29.75,29.46,29.63,380396,22.7152360814168,22.7764837688625,22.5544609018719,22.684612237694,496862.514637622,0.0,1.0
2022-04-05,29.27,29.68,29.1569,29.49,357068,22.4089976441884,22.7228920423476,22.3224087260621,22.5774287846641,466392.139708689,0.0,1.0
2022-04-06,29.05,29.36,28.95,29.29,482496,22.2405665037128,22.4779012925648,22.1640068944057,22.4243095660499,630222.651822296,0.0,1.0
2022-04-07,29.21,29.39,28.7967,29.31,503191,22.3630618786042,22.500869175357,22.0466410133379,22.4396214879113,657253.876494545,0.0,1.0
2022-04-08,30.0,30.11,29.52,29.52,499857,22.9678827921303,23.0520983623681,22.6003966674562,22.6003966674562,652899.099830748,0.0,1.0
2022-04-11,29.95,30.2,29.88,30.14,349799,22.9296029874767,23.1210020107445,22.8760112609618,23.0750662451602,456897.577150458,0.0,1.0
2022-04-12,29.92,30.305,29.81,30.11,702057,22.9066351046846,23.2013896005169,22.8224195344468,23.0520983623681,917007.030670524,0.0,1.0
2022-04-13,30.96,31.02,30.58,30.76,398767,23.7028550414784,23.7487908070627,23.4119285261115,23.5497358228642,520858.19612851,0.0,1.0
2022-04-14,30.78,30.991,30.59,30.81,518791,23.5650477447257,23.7265885203636,23.4195844870422,23.5880156275178,677630.15602521,0.0,1.0
2022-04-18,30.78,31.03,30.51,30.51,444357,23.5650477447257,23.7564467679934,23.3583367995965,23.3583367995965,580406.566885112,0.0,1.0
2022-04-19,30.73,30.94,30.55,30.71,349928,23.5267679400721,23.687543119617,23.3889606433193,23.5114560182107,457066.073308115,0.0,1.0
2022-04-20,30.84,31.02,30.6,30.7,283722,23.6109835103099,23.7487908070627,23.4272404479729,23.50380005728,370589.665448678,0.0,1.0
2022-04-21,29.87,30.79,29.79,30.77,689855,22.868355300031,23.5727037056564,22.8071076125854,23.557391783795,901069.122796604,0.0,1.0
2022-04-22,29.0,29.62,28.985,29.46,867752,22.2022866990593,22.6769562767633,22.1908027576632,22.5544609018719,1133433.16123678,0.0,1.0
2022-04-25,28.25,28.36,27.63,28.35,769635,21.628089629256,21.7123051994938,21.153420051552,21.7046492385631,1005275.50619125,0.0,1.0
2022-04-26,27.44,27.89,27.33,27.61,912473,21.0079567938685,21.3524750357504,20.9237412236307,21.1381081296906,1191846.46872978,0.0,1.0
2022-04-27,27.37,27.52,27.06,27.23,772723,20.9543650673535,21.0692044813142,20.7170302785015,20.8471816143236,1009308.96460091,0.0,1.0
2022-04-28,28.07,28.25,27.37,27.65,561829,21.4902823325032,21.628089629256,20.9543650673535,21.1687319734134,733845.176438082,0.0,1.0
2022-04-29,27.81,28.37,27.81,28.14,460226,21.2912273483048,21.7199611604245,21.2912273483048,21.5438740590182,601134.206620505,0.0,1.0
2022-05-02,28.03,28.12,27.61,27.88,761623,21.4596584887804,21.5285621371568,21.1381081296906,21.3448190748197,994810.45801178,0.0,1.0
2022-05-03,28.6,28.66,28.26,28.26,975433,21.8960482618309,21.9419840274151,21.6357455901867,21.6357455901867,1274083.04304072,0.0,1.0
2022-05-04,29.22,29.28,28.67,28.93,616074,22.3707178395349,22.4166536051192,21.9496399883458,22.1486949725443,804698.463818909,0.0,1.0
2022-05-05,28.49,28.94,28.2,28.94,809211,21.8118326915931,22.156350933475,21.5898098246025,22.156350933475,1056968.55995442,0.0,1.0
2022-05-06,28.98,29.26,28.73,29.19,666481,22.1869747771979,22.4013416832577,21.9955757539301,22.3477499567428,870538.663966487,0.0,1.0
2022-05-09,27.49,28.18,27.42,28.18,866427,21.046236598522,21.574497902741,20.9926448720071,21.574497902741,1131702.48364844,0.0,1.0
2022-05-10,28.07,28.34,27.64,28.15,703809,21.4902823325032,21.6969932776324,21.1610760124827,21.5515300199489,919295.44360243,0.0,1.0
2022-05-11,28.17,28.8297,28.17,28.31,465038,21.5668419418103,22.0719056844093,21.5668419418103,21.6740253948403,607419.505152658,0.0,1.0
2022-05-12,27.92,28.08,27.55,27.99,474729,21.3754429185426,21.4979382934339,21.0921723641063,21.4290346450575,620077.6157252,0.0,1.0
2022-05-13,28.5,28.53,28.01,28.08,519528,21.8194886525238,21.8424565353159,21.444346566919,21.4979382934339,678592.804615857,0.0,1.0
2022-05-16,28.99,29.12,28.69,28.71,312608,22.1946307381286,22.2941582302278,21.9649519102073,21.9802638320687,408319.743046292,0.0,1.0
2022-05-17,29.2,29.54,29.2,29.54,369293,22.3554059176735,22.6157085893176,22.3554059176735,22.6157085893176,482360.089533199,0.0,1.0
2022-05-18,28.74,29.625,28.62,29.59,529239,22.0032317148608,22.6807842572287,21.9113601836923,22.6539883939712,691277.038623698,0.0,1.0
2022-05-19,29.23,29.51,28.92,29.02,635923,22.3783738004656,22.5927407065255,22.1410390116136,22.2175986209207,830624.667178151,0.0,1.0
2022-05-20,29.14,29.7799,28.95,29.57,589723,22.3094701520892,22.7993750920453,22.1640068944057,22.6386764721097,770279.531645028,0.0,1.0
2022-05-23,29.25,29.39,28.77,29.11,677947,23.1099728334277,23.2205846692116,22.7307322535971,22.9993609976438,858068.933829153,0.935594,1.0
2022-05-24,29.54,29.56,28.97,29.07,407418,23.3390973504087,23.354899041235,22.8887491618598,22.9677576159912,515663.803929814,0.0,1.0
2022-05-25,30.17,30.3,29.81,29.82,549084,23.8368506114364,23.9395616018072,23.5524201765634,23.5603210219765,694968.666374578,0.0,1.0
2022-05-26,30.78,30.93,30.31,30.31,935072,24.3188021816378,24.4373148628348,23.9474624472203,23.9474624472203,1183508.79064808,0.0,1.0
2022-05-27,30.51,30.64,30.31,30.36,387226,24.105479355483,24.2081903458538,23.9474624472203,23.986966674286,490107.045198118,0.0,1.0
2022-05-31,30.3,30.8513,30.13,30.79,557487,23.9395616018072,24.3751352094334,23.8052472297838,24.3267030270509,705604.237076958,0.0,1.0
2022-06-01,30.28,30.51,29.97,30.45,481396,23.9237599109809,24.105479355483,23.6788337031736,24.0580742830042,609296.821830643,0.0,1.0
2022-06-02,30.38,30.44,30.1303,30.28,369504,24.0027683651123,24.0501734375911,23.8054842551462,23.9237599109809,467676.534191621,0.0,1.0
2022-06-03,30.68,30.75,30.26,30.28,348767,24.2397937275064,24.2950996453983,23.9079582201546,23.9237599109809,441429.975860638,0.0,1.0
2022-06-06,30.95,31.08,30.84,30.9,349989,24.4531165536611,24.5558275440319,24.3662072541166,24.4136123265954,442976.645787844,0.0,1.0
2022-06-07,31.29,31.29,30.57,30.57,349140,24.7217452977078,24.7217452977078,24.1528844279619,24.1528844279619,441902.077237764,0.0,1.0
2022-06-08,30.81,31.067,30.75,30.85,630388,24.3425047178772,24.5455564449948,24.2950996453983,24.3741080995297,797874.109714611,0.0,1.0
2022-06-09,29.8,30.31,29.72,30.24,451264,23.5445193311503,23.9474624472203,23.4813125678452,23.8921565293283,571159.130957845,0.0,1.0
2022-06-10,28.09,28.31,27.81,28.28,904244,22.1934747655037,22.3672933645928,21.9722510939359,22.3435908283533,1144490.18138794,0.0,1.0
2022-06-13,27.27,27.55,26.71,27.25,535730,21.5456054416264,21.7668291131943,21.1031580984907,21.5298037508002,678066.677661075,0.0,1.0
2022-06-14,27.18,27.9,26.995,27.62,327046,21.4744978329082,22.0433587026541,21.3283321927652,21.8221350310863,413937.981188927,0.0,1.0
2022-06-15,27.67,27.939,27.2,27.85,513916,21.8616392581519,22.0741719997654,21.4902995237345,22.0038544755884,650456.974066917,0.0,1.0
2022-06-16,26.35,26.74,26.11,26.38,598592,20.8187276636178,21.1268606347301,20.6291073737025,20.8424301998572,757630.315111152,0.0,1.0
2022-06-17,25.18,26.46,25.05,26.34,1047853,19.8943287502807,20.9056369631623,19.7916177599099,20.8108268182046,1326254.2743307,0.0,1.0
2022-06-21,25.45,25.55,25.28,25.45,2120179,20.1076515764354,20.1866600305668,19.973337204412,20.1076515764354,2683483.71488768,0.0,1.0
2022-06-22,24.55,24.7352,24.43,24.58,501043,19.396575489253,19.5428991463043,19.3017653442953,19.4202780254924,634163.780963055,0.0,1.0
2022-06-23,23.92,24.47,23.6,24.47,721780,18.8988222282253,19.3333687259479,18.6459951750049,19.3333687259479,913547.80692179,0.0,1.0
2022-06-24,24.51,24.67,23.85,23.91,505071,19.3649721076004,19.4913856342106,18.8435163103334,18.8909213828122,639261.96956108,0.0,1.0
2022-06-27,24.16,24.45,24.08,24.15,791909,19.0884425181406,19.3175670351216,19.0252357548355,19.0805416727275,1002309.19425812,0.0,1.0
2022-06-28,24.23,24.5,24.06,24.37,669271,19.1437484360326,19.3570712621873,19.0094340640092,19.2543602718165,847087.830483461,0.0,1.0
2022-06-29,24.17,24.85,24.15,24.8,458953,19.0963433635538,19.6336008516471,19.0805416727275,19.5940966245814,580891.000900794,0.0,1.0
2022-06-30,23.81,23.91,23.39,23.67,454026,18.8119129286808,18.8909213828122,18.480077421329,18.7013010928969,574654.959385786,0.0,1.0
2022-07-01,23.72,23.76,23.06,23.61,295479,18.7408053199626,18.7724087016151,18.2193495226955,18.653896020418,373984.0289859,0.0,1.0
2022-07-05,22.55,22.6,21.99,22.5,779268,17.8164064066255,17.8559106336911,17.3739590634897,17.7769021795598,986309.640616707,0.0,1.0
2022-07-06,22.1,22.15,21.61,21.93,700103,17.4608683630343,17.5003725900999,17.0737269377905,17.3265539910109,886111.502492954,0.0,1.0
2022-07-07,22.39,22.7,22.3497,22.52,423289,17.6899928800153,17.9349190878225,17.6581524730003,17.792703870386,535751.527673413,0.0,1.0
2022-07-08,22.8,23.02,22.5,22.92,295163,18.0139275419539,18.1877461410429,17.7769021795598,18.1087376869116,373584.071787049,0.0,1.0
2022-07-11,22.53,22.72,22.4,22.59,420610,17.8006047157992,17.9507207786488,17.6978937254284,17.848009788278,532360.75129454,0.0,1.0
2022-07-12,22.16,22.3657,22.07,22.14,381521,17.5082734355131,17.6707938256613,17.4371658267948,17.4924717446868,482886.298934035,0.0,1.0
2022-07-13,22.31,22.5236,22.0,22.07,312150,17.6267861167102,17.7955481747348,17.3818599089029,17.4371658267948,395084.302600011,0.0,1.0
2022-07-14,21.39,21.39,20.8754,21.11,543365,16.8999083387015,16.8999083387015,16.4933308337414,16.6786846671336,687730.200487763,0.0,1.0
2022-07-15,21.74,22.1,21.68,21.87,428092,17.1764379281613,17.4608683630343,17.1290328556825,17.2791489185321,541830.623958495,0.0,1.0
2022-07-18,22.23,22.66,22.11,22.53,543554,17.563579353405,17.90331570617,17.4687692084474,17.8006047157992,687969.415394674,0.0,1.0
2022-07-19,23.18,23.255,22.74,22.79,673207,18.3141596676531,18.3734160082517,17.9665224694751,18.0060266965408,852069.575846377,0.0,1.0
2022-07-20,22.6,22.9584,22.32,22.87,768457,17.8559106336911,18.139076933298,17.6346869621233,18.0692334598459,972626.294804094,0.0,1.0
2022-07-21,22.6,22.6,22.05,22.22,626836,17.8559106336911,17.8559106336911,17.4213641359686,17.5556785079919,793378.388289545,0.0,1.0
2022-07-22,22.35,22.71,22.14,22.5,630137,17.6583894983627,17.9428199332357,17.4924717446868,17.7769021795598,797556.42219274,0.0,1.0
2022-07-25,22.79,22.8,22.34,22.53,680873,18.0060266965408,18.0139275419539,17.6504886529496,17.8006047157992,861772.334980545,0.0,1.0
2022-07-26,22.29,22.67,22.18,22.55,510695,17.6109844258839,17.9112165515831,17.5240751263394,17.8164064066255,646380.19515077,0.0,1.0
2022-07-27,22.94,23.03,22.48,22.61,455365,18.1245393777378,18.1956469864561,17.7611004887335,17.8638114791043,576349.714731554,0.0,1.0
2022-07-28,22.69,22.79,22.41,22.74,441546,17.9270182424094,18.0060266965408,17.7057945708415,17.9665224694751,558859.181405813,0.0,1.0
2022-07-29,24.02,24.09,23.751,23.84,610996,18.9778306823567,19.0331366002487,18.7652979407433,18.8356154649202,773329.900853425,0.0,1.0
2022-08-01,24.09,24.4,23.9937,24.26,564035,19.0331366002487,19.2780628080559,18.9570514589201,19.167450972272,713891.95776709,0.0,1.0
2022-08-02,23.35,23.56,23.19,23.52,612209,18.4484740396765,18.6143917933524,18.3220605130663,18.5827884116998,774865.179594587,0.0,1.0
2022-08-03,23.06,23.47,22.95,23.44,564279,18.2193495226955,18.5432841846341,18.132440223151,18.5195816483947,714200.785477597,0.0,1.0
2022-08-04,23.05,23.33,23.01,23.33,566250,18.2114486772823,18.4326723488502,18.1798452956298,18.4326723488502,716695.455221071,0.0,1.0
2022-08-05,23.57,23.57,22.96,22.99,624637,18.6222926387655,18.6222926387655,18.1403410685641,18.1640436048035,790595.141832976,0.0,1.0
2022-08-08,23.46,23.54,23.29,23.43,505074,18.535383339221,18.5985901025261,18.4010689671976,18.5116808029816,639265.766623092,0.0,1.0
2022-08-09,23.51,23.73,23.32,23.63,641015,18.5748875662867,18.7487061653757,18.4247715034371,18.6696977112443,811324.569057012,0.0,1.0
2022-08-10,23.55,23.71,23.3486,23.62,350673,18.6064909479392,18.7329044745494,18.4473679213186,18.6617968658312,443842.375927132,0.0,1.0
2022-08-11,24.14,24.22,23.91,24.02,579235,19.0726408273143,19.1358475906194,18.8909213828122,18.9778306823567,733130.405306802,0.0,1.0
2022-08-12,24.14,24.22,23.81,23.93,410071,19.0726408273143,19.1358475906194,18.8119129286808,18.9067230736385,519021.672437898,0.0,1.0
2022-08-15,23.74,23.86,23.44,23.71,323631,18.7566070107888,18.8514171557465,18.5195816483947,18.7329044745494,409615.658929184,0.0,1.0
2022-08-16,23.6,23.88,23.552,23.71,394425,18.6459951750049,18.8672188465728,18.6080711170219,18.7329044745494,499218.728345378,0.0,1.0
2022-08-17,23.87,24.06,23.58,23.62,569954,18.8593180011596,19.0094340640092,18.6301934841786,18.6617968658312,721383.561121536,0.0,1.0
2022-08-18,24.11,24.29,23.93,23.96,639098,19.0489382910749,19.1911535085114,18.9067230736385,18.9304256098779,808898.246429802,0.0,1.0
2022-08-19,23.78,24.03,23.66,23.9,692453,18.7882103924414,18.9857315277698,18.6934002474837,18.883020537399,876428.994356194,0.0,1.0
2022-08-22,23.82,23.94,23.47,23.82,673703,18.8198137740939,18.9146239190516,18.5432841846341,18.8198137740939,852697.356766094,0.0,1.0
2022-08-23,24.91,25.1,24.55,24.58,604557,19.6810059241259,19.8311219869756,19.396575489253,19.4202780254924,765180.140083152,0.0,1.0
2022-08-24,24.52,24.77,24.3,24.32,378426,19.3728729530136,19.570394088342,19.1990543539246,19.2148560447508,478968.996622495,0.0,1.0
2022-08-25,25.01,25.14,24.8,25.07,674916,19.7600143782573,19.8627253686281,19.5940966245814,19.8074194507362,854232.635507256,0.0,1.0
2022-08-26,24.48,25.14,24.48,24.92,408655,19.341269571361,19.8627253686281,19.341269571361,19.6889067695391,517229.459167093,0.0,1.0
2022-08-29,24.9,25.13,24.5701,24.64,485231,19.6731050787128,19.854824523215,19.4124561885334,19.4676830979712,614150.732772405,0.0,1.0
2022-08-30,24.33,24.88,24.3,24.88,650179,19.222756890164,19.6573033878865,19.1990543539246,19.6573033878865,822923.327823715,0.0,1.0
2022-08-31,23.62,23.91,23.01,23.06,877929,18.6617968658312,18.8909213828122,18.1798452956298,18.2193495226955,1111183.61908482,0.0,1.0
2022-09-01,23.3,23.48,23.08,23.42,640565,18.4089698126108,18.5511850300473,18.2351512135218,18.5037799575684,810755.00975485,0.0,1.0
2022-09-02,23.82,24.37,23.73,24.19,488915,18.8198137740939,19.2543602718165,18.7487061653757,19.11214505438,618813.52492611,0.0,1.0
2022-09-06,23.59,23.75,23.3351,23.6,430086,18.6380943295918,18.764507856202,18.4367017800109,18.6459951750049,544354.404510743,0.0,1.0
2022-09-07,23.26,23.31,22.83,23.06,484202,18.3773664309582,18.4168706580239,18.0376300781933,18.2193495226955,612848.340501462,0.0,1.0
2022-09-08,23.09,23.19,22.71,22.79,551935,18.2430520589349,18.3220605130663,17.9428199332357,18.0060266965408,698577.140975612,0.0,1.0
2022-09-09,23.6,23.65,23.3901,23.43,371859,18.6459951750049,18.6854994020706,18.4801564297832,18.5116808029816,470657.227872939,0.0,1.0
2022-09-12,24.29,24.41,24.02,24.15,824985,19.1911535085114,19.2859636534691,18.9778306823567,19.0805416727275,1044173.0686544,0.0,1.0
2022-09-13,23.32,23.8932,23.31,23.57,365547,18.4247715034371,18.8776479625181,18.4168706580239,18.6222926387655,462668.209394606,0.0,1.0
2022-09-14,23.55,23.87,23.4,23.51,545329,18.6064909479392,18.8593180011596,18.4879782667422,18.5748875662867,690216.010419869,0.0,1.0
2022-09-15,22.95,23.2,22.86,23.05,610217,18.132440223151,18.3299613584794,18.0613326144327,18.2114486772823,772343.930417014,0.0,1.0
2022-09-16,22.9,22.94,22.56,22.73,668810,18.0929359960853,18.1245393777378,17.8243072520386,17.9586216240619,846504.348620578,0.0,1.0
2022-09-19,22.61,22.63,22.05,22.05,475357,18.2168718175739,18.2329858129897,17.7656799459312,17.7656799459312,589992.720903461,0.446864,1.0
2022-09-20,22.34,22.34,22.09,22.34,251992,17.9993328794605,17.9993328794605,17.7979079367628,17.9993328794605,312761.662762733,0.0,1.0
2022-09-21,22.0,22.6,22.0,22.58,305576,17.7253949573917,18.208814819866,17.7253949573917,18.1927008244502,379267.825408684,0.0,1.0
2022-09-22,22.16,22.51,22.16,22.43,316804,17.8543069207182,18.1363018404949,17.8543069207182,18.0718458588316,393203.537453113,0.0,1.0
2022-09-23,20.85,21.29,20.71,21.29,690802,16.7988402209826,17.1533481201304,16.6860422530719,17.1533481201304,857393.814723569,0.0,1.0
2022-09-26,20.44,20.8632,20.38,20.56,712894,16.4685033149585,16.809475457957,16.420161328711,16.5651872874533,884813.457623955,0.0,1.0
2022-09-27,20.63,21.01,20.43,20.69,617352,16.6215862714087,16.9277521843091,16.4604463172506,16.6699282576561,766230.824906738,0.0,1.0
2022-09-28,21.22,22.27,20.51,20.57,464552,17.0969491361751,17.9429338955051,16.5249022989138,16.5732442851612,576582.018317063,0.0,1.0
2022-09-29,21.24,21.28,20.62,20.83,517020,17.1130631315909,17.1452911224225,16.6135292737008,16.7827262255668,641703.049626926,0.0,1.0
2022-09-30,21.14,21.4469,21.1,21.18,329294,17.0324931545118,17.2797624141675,17.0002651636802,17.0647211453435,408705.589771865,0.0,1.0
2022-10-03,22.23,22.23,21.93,21.95,493570,17.9107059046735,17.9107059046735,17.6689959734364,17.6851099688522,612597.915369546,0.0,1.0
2022-10-04,23.07,23.1,22.7,22.73,437394,18.5874937121376,18.6116647052613,18.2893847969451,18.3135557900688,542874.673491392,0.0,1.0
2022-10-05,23.24,23.38,22.78,23.03,451691,18.7244626731719,18.8372606410826,18.3538407786083,18.5552657213059,560619.496710063,0.0,1.0
2022-10-06,23.01,23.1913,22.87,22.89,239676,18.5391517258901,18.6852250943345,18.4263537579795,18.4424677533953,297475.571781331,0.0,1.0
2022-10-07,22.92,23.27,22.8044,23.09,447577,18.466638746519,18.7486336662957,18.3734998530156,18.6036077075534,555513.37635463,0.0,1.0
2022-10-10,22.73,23.05,22.73,22.92,414134,18.3135557900688,18.5713797167218,18.3135557900688,18.466638746519,514005.359085137,0.0,1.0
2022-10-11,22.15,22.63,22.11,22.31,404454,17.8462499230103,18.2329858129897,17.8140219321787,17.9751618863368,501990.958248827,0.0,1.0
2022-10-12,21.95,22.21,21.885,21.98,306890,17.6851099688522,17.8945919092577,17.6327394837508,17.7092809619759,380898.705852786,0.0,1.0
2022-10-13,22.97,23.07,22.06,22.06,426260,18.5069237350585,18.5874937121376,17.7737369436391,17.7737369436391,529055.630215415,0.0,1.0
2022-10-14,22.69,23.18,22.68,23.13,431196,18.2813277992372,18.6761206869245,18.2732708015293,18.635835698385,535181.981716243,0.0,1.0
2022-10-17,23.23,23.3746,23.14,23.19,418867,18.716405675464,18.8329098623204,18.6438926960929,18.6841776846324,519879.755692396,0.0,1.0
2022-10-18,23.09,23.45,22.94,23.38,287014,18.6036077075534,18.893659625038,18.4827527419348,18.8372606410826,356229.467110794,0.0,1.0
2022-10-19,23.45,23.45,23.06,23.11,531723,18.893659625038,18.893659625038,18.5794367144297,18.6197217029692,659951.782632737,0.0,1.0
2022-10-20,23.52,23.89,23.51,23.75,555725,18.9500586089933,19.2481675241858,18.9420016112854,19.1353695562751,689742.035615496,0.0,1.0
2022-10-21,23.85,23.88,23.34,23.45,508250,19.2159395333542,19.2401105264779,18.805032650251,18.893659625038,630818.101761799,0.0,1.0
2022-10-24,24.32,24.5,24.0886,24.13,775036,19.5946184256257,19.739644384368,19.4081794986648,19.4415354691755,961941.442827464,0.0,1.0
2022-10-25,24.54,24.62,24.29,24.42,270125,19.7718723751996,19.8363283568629,19.570447432502,19.6751884027048,335267.564659924,0.0,1.0
2022-10-26,25.12,25.28,24.79,24.79,348425,20.2391782422582,20.3680902055846,19.9732973178973,19.9732973178973,432450.16646602,0.0,1.0
2022-10-27,25.7,26.03,25.59,25.6,381161,20.7064841093167,20.9723650336775,20.6178571345297,20.6259141322376,473080.685657902,0.0,1.0
2022-10-28,26.26,26.44,26.0024,26.33,442782,21.1576759809594,21.3027019397017,20.9501277200037,21.2140749649147,549562.028006478,0.0,1.0
2022-10-31,26.34,26.42,25.97,26.04,314133,21.2221319626226,21.2865879442858,20.9240230474301,20.9804220313854,389888.406809128,0.0,1.0
2022-11-01,26.79,27.06,26.51,27.06,326891,21.5846968594783,21.8022357975918,21.359100923657,21.8022357975918,405723.089233678,0.0,1.0
2022-11-02,26.36,27.0294,26.34,26.98,313384,21.2382459580384,21.7775813846056,21.2221319626226,21.7377798159285,388958.780132848,0.0,1.0
2022-11-03,26.78,26.8199,26.3,26.39,335065,21.5766398617704,21.608787282625,21.189903971791,21.2624169511621,415868.307460536,0.0,1.0
2022-11-04,27.89,27.92,27.39,27.69,326402,22.4709666073479,22.4951376004716,22.0681167219527,22.3098266531898,405116.163406306,0.0,1.0
2022-11-07,28.43,28.55,28.35,28.48,300389,22.9060444835748,23.0027284560697,22.8415885019116,22.9463294721143,372829.943472947,0.0,1.0
2022-11-08,28.52,28.77,28.35,28.51,371525,22.978557462946,23.1799824056436,22.8415885019116,22.9705004652381,461120.895734485,0.0,1.0
2022-11-09,27.62,28.42,27.62,28.21,349674,22.2534276692345,22.8979874858669,22.2534276692345,22.7287905340009,434000.371697895,0.0,1.0
2022-11-10,28.77,28.77,27.97,28.4,921640,23.1799824056436,23.1799824056436,22.5354225890112,22.8818734904511,1143900.03995621,0.0,1.0
2022-11-11,29.56,29.66,29.23,29.39,534531,23.8164852245681,23.8970552016472,23.5506043002072,23.6795162635337,663436.951800957,0.0,1.0
2022-11-14,29.77,29.99,29.61,29.62,578347,23.9856821764341,24.162936126008,23.8567702131076,23.8648272108155,717819.491784814,0.0,1.0
2022-11-15,30.05,30.2,29.742,30.0,476511,24.2112781122555,24.3321330778741,23.963122582852,24.1709931237159,591425.016209772,0.0,1.0
2022-11-16,29.73,29.995,29.6461,29.91,448871,23.9534541856025,24.166964624862,23.8858559748332,24.0984801443448,557119.433656509,0.0,1.0
2022-11-17,29.46,29.47,28.93,29.16,474098,23.7359152474891,23.743972245197,23.3088943689701,23.4942053162519,588430.104100472,0.0,1.0
2022-11-18,29.17,29.28,28.75,29.14,868880,23.5022623139598,23.5908892887468,23.1638684102278,23.4780913208361,1078416.59076988,0.0,1.0
2022-11-21,27.89,27.975,27.3523,27.96,903983,22.8310048297225,22.900586594173,22.3908387738981,22.88830745927,1104291.55694355,0.446864,1.0
2022-11-22,28.97,29.0269,28.49,28.57,578463,23.7151025427415,23.7616813944737,23.3221702258441,23.387658945327,706641.393592842,0.0,1.0
2022-11-23,29.36,29.4,28.95,29.07,374784,24.0343600502206,24.067104409962,23.6987303628708,23.7969634420951,457830.298664391,0.0,1.0
2022-11-25,29.72,29.8,29.48,29.48,308888,24.3290592878936,24.3945480073765,24.1325931294449,24.1325931294449,377332.771126426,0.0,1.0
2022-11-28,28.84,29.285,28.84,29.07,540213,23.6086833735818,23.9729643757054,23.6086833735818,23.7969634420951,659915.789180933,0.0,1.0
2022-11-29,29.58,29.66,29.28,29.33,468370,24.2144540287985,24.2799427482814,23.9688713307377,24.0098017804145,572153.499043292,0.0,1.0
2022-11-30,29.61,29.8,29.14,29.4,802311,24.2390122986046,24.3945480073765,23.8542660716426,24.067104409962,980090.624871196,0.0,1.0
2022-12-01,29.61,29.79,29.32,29.69,319950,24.2390122986046,24.3863619174411,24.0016156904791,24.3045010180875,390845.938080793,0.0,1.0
2022-12-02,29.06,29.3,29.0001,29.14,345000,23.7887773521597,23.9852435106084,23.7397426734469,23.8542660716426,421446.628028985,0.0,1.0
2022-12-05,28.65,29.56,28.6,29.51,325923,23.4531476648099,24.1980818489278,23.4122172151331,24.157151399251,398142.461875626,0.0,1.0
2022-12-06,28.4,28.91,28.27,28.82,402560,23.2484954164259,23.6659860031293,23.1420762472662,23.5923111937111,491761.027766226,0.0,1.0
2022-12-07,27.98,28.53,27.98,28.35,936080,22.9046796391407,23.3549145855856,22.9046796391407,23.2075649667491,1143500.7523634,0.0,1.0
2022-12-08,28.37,28.77,28.34,28.72,549166,23.2239371466198,23.5513807440342,23.1993788768137,23.5104502943574,670852.634574393,0.0,1.0
2022-12-09,28.11,28.65,28.1,28.34,350364,23.0110988083004,23.4531476648099,23.002912718365,23.1993788768137,427999.206906514,0.0,1.0
2022-12-12,28.8,28.8,28.3,28.4,405170,23.5759390138403,23.5759390138403,23.1666345170723,23.2484954164259,494949.363126099,0.0,1.0
2022-12-13,29.56,29.66,29.25,29.61,731261,24.1980818489278,24.2799427482814,23.9443130609316,24.2390122986046,893297.051185807,0.0,1.0
2022-12-14,28.79,29.27,28.7,29.17,656905,23.567752923905,23.9606852408023,23.4940781144867,23.8788243414487,802464.919377913,0.0,1.0
2022-12-15,28.16,28.73,27.71,28.71,679714,23.0520292579772,23.5186363842928,22.683655210886,23.5022642044221,830328.038620561,0.0,1.0
2022-12-16,27.65,27.73,27.32,27.5,1236355,22.6345386712738,22.7000273907567,22.3643977034069,22.5117473222434,1510312.01680225,0.0,1.0
2022-12-19,27.67,27.88,27.5,27.88,328370,22.6509108511445,22.8228187397871,22.5117473222434,22.8228187397871,401131.678973559,0.0,1.0
2022-12-20,27.76,27.92,27.6116,27.77,276122,22.7245856605628,22.8555630995285,22.603104085922,22.7327717504981,337306.335723534,0.0,1.0
2022-12-21,28.72,28.865,28.35,28.59,384516,23.5104502943574,23.6291485984202,23.2075649667491,23.4040311251977,469718.758328097,0.0,1.0
2022-12-22,28.41,28.72,28.03,28.7,287555,23.2566815063612,23.5104502943574,22.9456100888175,23.4940781144867,351272.710501087,0.0,1.0
2022-12-23,28.93,28.93,28.39,28.47,248197,23.682358183,23.682358183,23.2403093264905,23.3057980459734,303193.590541768,0.0,1.0
2022-12-27,28.9,28.98,28.75,28.87,198505,23.6577999131939,23.7232886326768,23.5350085641635,23.6332416433879,242490.617092446,0.0,1.0
2022-12-28,28.62,29.15,28.5,29.15,276328,23.4285893950038,23.862452161578,23.3303563157795,23.862452161578,337557.982115923,0.0,1.0
2022-12-29,28.89,29.025,28.8,28.92,280987,23.6496138232586,23.760126037386,23.5759390138403,23.6741720930647,343249.343970957,0.0,1.0
2022-12-30,28.66,28.89,28.38,28.66,243017,23.4613337547453,23.6496138232586,23.2321232365552,23.4613337547453,296865.783199188,0.0,1.0
2023-01-03,28.77,29.2499,28.68,29.12,517080,23.5513807440342,23.9442312000322,23.477705934616,23.8378938917719,631656.876583269,0.0,1.0
2023-01-04,28.8,29.11,28.62,28.95,477111,23.5759390138403,23.8297078018365,23.4285893950038,23.6987303628708,582831.368537789,0.0,1.0
2023-01-05,28.84,28.86,28.5001,28.57,226851,23.6086833735818,23.6250555534525,23.3304381766789,23.387658945327,277117.64931885,0.0,1.0
2023-01-06,29.5,29.55,28.88,29.0,353792,24.1489653093156,24.1898957589924,23.6414277333232,23.7396608125476,432186.798329364,0.0,1.0
2023-01-09,29.74,30.224,29.74,30.16,389009,24.3454314677643,24.7416382206358,24.3454314677643,24.6892472450495,475207.337167905,0.0,1.0
2023-01-10,30.25,30.25,29.89,30.07,324086,24.7629220544677,24.7629220544677,24.4682228167947,24.6155724356312,395898.411279425,0.0,1.0
2023-01-11,30.63,30.6999,30.42,30.53,270058,25.0739934720114,25.1312142406596,24.9020855833689,24.9921325726578,329898.647745657,0.0,1.0
2023-01-12,31.32,31.51,30.74,30.89,467690,25.6388336775514,25.7943693863232,25.1640404613004,25.2868318103308,571322.821631524,0.0,1.0
2023-01-13,31.45,31.45,31.16,31.22,264033,25.7452528467111,25.7452528467111,25.5078562385856,25.5569727781977,322538.601560512,0.0,1.0
2023-01-17,31.13,31.43,30.91,31.31,264538,25.4832979687795,25.7288806668403,25.3032039902016,25.630647587616,323155.501697193,0.0,1.0
2023-01-18,30.99,31.56,30.89,31.5,337636,25.3686927096844,25.835299836,25.2868318103308,25.7861832963879,412450.880293318,0.0,1.0
2023-01-19,31.22,31.26,30.77,31.01,333512,25.5569727781977,25.5897171379392,25.1885987311065,25.3850648895552,407413.066107835,0.0,1.0
2023-01-20,31.71,31.71,31.1,31.21,535198,25.9580911850305,25.9580911850305,25.4587396989734,25.5487866882624,653789.543269148,0.0,1.0
2023-01-23,31.36,31.47,31.23,31.3,372204,25.6715780372928,25.7616250265818,25.5651588681331,25.6224614976806,454678.610837392,0.0,1.0
2023-01-24,30.99,31.09,30.7,30.96,370678,25.3686927096844,25.4505536090381,25.131296101559,25.3441344398784,452814.472998633,0.0,1.0
2023-01-25,30.82,30.9,30.47,30.54,315181,25.2295291807833,25.2950179002662,24.9430160330457,25.0003186625932,385020.201938561,0.0,1.0
2023-01-26,31.19,31.19,30.7,30.92,445970,25.5324145083917,25.5324145083917,25.131296101559,25.3113900801369,544790.007832134,0.0,1.0
2023-01-27,30.87,31.27,30.87,31.16,283601,25.2704596304601,25.5979032278746,25.2704596304601,25.5078562385856,346442.565668545,0.0,1.0
2023-01-30,30.55,31.0273,30.55,30.94,297953,25.0085047525285,25.3992268251433,25.0085047525285,25.3277622600076,363974.745394552,0.0,1.0
2023-01-31,30.9,30.9,30.26,30.44,220444,25.2950179002662,25.2950179002662,24.7711081444031,24.9184577632396,269290.957881801,0.0,1.0
2023-02-01,30.5,30.595,29.961,30.4,276342,24.9675743028517,25.0453421572377,24.5263440553358,24.8857134034981,337575.08429793,0.0,1.0
2023-02-02,29.97,30.47,29.7901,30.46,526513,24.5337115362776,24.9430160330457,24.3864437783404,24.9348299431103,643180.082502681,0.0,1.0
2023-02-03,29.94,30.4499,29.82,30.07,298476,24.5091532664715,24.9265619922756,24.4109201872472,24.6155724356312,364613.634050955,0.0,1.0
2023-02-06,29.57,29.68,29.28,29.61,241431,24.2062679388631,24.2963149281521,23.9688713307377,24.2390122986046,294928.350294684,0.0,1.0
2023-02-07,30.29,30.29,29.54,29.55,366551,24.7956664142092,24.7956664142092,24.1817096690571,24.1898957589924,447772.994059861,0.0,1.0
2023-02-08,30.44,30.7,30.31,30.6,1686100,24.9184577632396,25.131296101559,24.8120385940799,25.0494352022054,2059713.50585412,0.0,1.0
2023-02-09,30.63,30.98,30.5,30.98,450665,25.0739934720114,25.3605066197491,24.9675743028517,25.3605066197491,550525.346726617,0.0,1.0
2023-02-10,31.71,31.83,31.26,31.5,503989,25.9580911850305,26.0563242642548,25.5897171379392,25.7861832963879,615665.114822318,0.0,1.0
2023-02-13,31.72,31.86,31.56,31.8,339893,25.9662772749658,26.0808825340609,25.835299836,26.0317659944487,415207.996349727,0.0,1.0
2023-02-14,32.03,32.2131,31.69,31.77,240943,26.220046062962,26.3699333696785,25.9417190051597,26.0072077246426,294332.217093298,0.0,1.0
2023-02-15,31.6,31.71,31.25,31.56,436656,25.8680441957415,25.9580911850305,25.5815310480038,25.835299836,533412.17045978,0.0,1.0
2023-02-16,31.45,31.609,31.26,31.32,238357,25.7452528467111,25.8754116766833,25.5897171379392,25.6388336775514,291173.199759723,0.0,1.0
2023-02-17,30.35,30.7687,30.35,30.7,389714,24.8447829538213,25.1875345394149,24.8447829538213,25.131296101559,476068.5541904,0.0,1.0
2023-02-21,30.33,30.63,30.3,30.43,412466,24.8284107739506,25.0739934720114,24.8038525041445,24.9102716733042,503862.043120589,0.0,1.0
2023-02-22,30.05,30.25,29.9575,30.09,438956,24.5992002557605,24.7629220544677,24.5234789238584,24.6319446155019,536221.814646641,0.0,1.0
2023-02-23,28.35,28.7699,28.15,28.63,1119026,23.2075649667491,23.5512988831349,23.0438431680419,23.4367754849392,1366984.73732395,0.0,1.0
2023-02-24,28.21,28.21,27.79,27.82,668461,23.092959707654,23.092959707654,22.7491439303688,22.7737022001749,816581.549040242,0.0,1.0
2023-02-27,28.53,28.53,28.07,28.37,425169,23.3549145855856,23.3549145855856,22.978354448559,23.2239371466198,519379.830123059,0.0,1.0
2023-02-28,28.36,28.74,28.13,28.74,493343,23.2157510566844,23.5268224742282,23.0274709881711,23.5268224742282,602660.126990446,0.0,1.0
2023-03-01,28.28,28.46,28.11,28.29,315490,23.1502623372015,23.2976119560381,23.0110988083004,23.1584484271369,385397.671527144,0.0,1.0
2023-03-02,28.39,28.495,28.22,28.34,460487,23.2403093264905,23.3262632708118,23.1011457975894,23.1993788768137,562523.748988937,0.0,1.0
2023-03-03,28.55,28.69,28.13,28.15,347348,23.3712867654563,23.4858920245514,23.0274709881711,23.0438431680419,424314.90826844,0.0,1.0
2023-03-06,28.94,29.06,28.86,28.98,273959,23.6905442729354,23.7887773521597,23.6250555534525,23.7232886326768,334664.048603457,0.0,1.0
2023-03-07,28.33,28.71,28.25,28.69,393748,23.1911927868784,23.5022642044221,23.1257040673955,23.4858920245514,480996.425777265,0.0,1.0
2023-03-08,28.25,28.51,28.18,28.39,342445,23.1257040673955,23.3385424057149,23.0684014378479,23.2403093264905,418325.479812712,0.0,1.0
2023-03-09,27.94,28.55,27.87,28.42,406749,22.8719352793993,23.3712867654563,22.8146326498517,23.2648675962966,496878.244939598,0.0,1.0
2023-03-10,28.16,28.62,28.1,28.53,561702,23.0520292579772,23.4285893950038,23.002912718365,23.3549145855856,686166.416977209,0.0,1.0
2023-03-13,27.55,28.01,27.37,27.54,530327,22.5526777719202,22.9292379089468,22.4053281530837,22.5444916819848,647839.205515151,0.0,1.0
2023-03-14,27.78,28.14,27.47,27.9,321973,22.7409578404335,23.0356570781065,22.4871890524373,22.8391909196578,393317.203380801,0.0,1.0
2023-03-15,26.16,26.29,25.8,26.07,629461,21.414811270905,21.5212304400647,21.120112033232,21.3411364614867,768939.756306529,0.0,1.0
2023-03-16,26.21,26.26,25.1,25.2,713018,21.4557417205818,21.4966721702586,20.5470857377567,20.6289466371103,871011.686446291,0.0,1.0
2023-03-17,25.8,26.08,25.57,25.97,585834,21.120112033232,21.3493225514221,20.9318319647187,21.2592755621331,715645.692419513,0.0,1.0
2023-03-20,26.16,26.3,25.94,25.94,470166,21.7965744866945,21.9132228211034,21.6132699611948,21.6132699611948,564287.868605598,0.466356,1.0
2023-03-21,26.91,27.27,26.7,27.1,527825,22.4214762781708,22.7214291380795,22.2465037765575,22.5797847320115,633489.542516367,0.0,1.0
2023-03-22,26.67,27.26,26.66,26.83,332101,22.2215077048984,22.7130971141931,22.2131756810121,22.35482008708,398583.830927349,0.0,1.0
2023-03-23,26.73,27.3,26.51,27.19,261728,22.2714998482165,22.7464252097385,22.0881953227168,22.6547729469887,314122.95928333,0.0,1.0
2023-03-24,26.31,26.31,25.85,26.15,267346,21.9215548449898,21.9215548449898,21.5382817462176,21.7882424628081,320865.618781945,0.0,1.0
2023-03-27,26.8,26.86,26.39,26.45,293311,22.329824015421,22.3798161587391,21.9882110360806,22.0382031793987,352028.515521276,0.0,1.0
2023-03-28,27.16,27.28,26.99,27.03,213901,22.6297768753296,22.7297611619658,22.4881324692616,22.521460564807,256721.539589435,0.0,1.0
2023-03-29,27.48,27.52,27.31,27.45,284387,22.8964016396928,22.9297297352383,22.7547572336249,22.8714055680338,341318.032544124,0.0,1.0
2023-03-30,27.95,28.13,27.93,28.03,1115408,23.2880067623513,23.4379831923057,23.2713427145786,23.3546629534422,1338699.95479391,0.0,1.0
2023-03-31,28.0,28.18,27.89,28.12,233707,23.3296668817831,23.4796433117374,23.2380146190332,23.4296511684193,280492.47480296,0.0,1.0
2023-04-03,29.44,29.485,29.16,29.29,682124,24.5294783214177,24.5669724289062,24.2961816525998,24.4044979631224,818677.441764663,0.0,1.0
2023-04-04,29.15,29.54,29.06,29.32,315760,24.2878496287135,24.6127985602812,24.2128614137363,24.4294940347814,378971.54917817,0.0,1.0
2023-04-05,29.48,29.48,29.04,29.31,276411,24.5628064169631,24.5628064169631,24.1961973659636,24.4211620108951,331745.328350289,0.0,1.0
2023-04-06,29.6,29.7,29.37,29.45,181402,24.6627907035993,24.7461109424628,24.4711541542132,24.537810345304,217716.610603048,0.0,1.0
2023-04-10,29.76,29.9799,29.48,29.75,340518,24.7961030857809,24.9793242910418,24.5628064169631,24.7877710618945,408685.818289372,0.0,1.0
2023-04-11,30.2,30.23,29.93,30.03,458525,25.1627121367803,25.1877082084394,24.9377474918489,25.0210677307124,550316.473229418,0.0,1.0
2023-04-12,30.21,30.46,30.04,30.45,566056,25.1710441606667,25.3793447578255,25.0293997545987,25.3710127339391,679373.952500629,0.0,1.0
2023-04-13,30.75,30.82,30.44,30.52,222056,25.6209734505297,25.6792976177341,25.3626807100528,25.4293369011436,266509.077540878,0.0,1.0
2023-04-14,30.61,30.62,30.32,30.57,428341,25.5043251161207,25.5126571400071,25.2626964234166,25.4709970205753,514089.980828879,0.0,1.0
2023-04-17,30.59,30.59,30.2601,30.48,331866,25.487661068348,25.487661068348,25.2127876003373,25.3960088055982,398301.786608699,0.0,1.0
2023-04-18,30.59,30.59,30.34,30.38,222883,25.487661068348,25.487661068348,25.2793604711893,25.3126885667347,267501.633504808,0.0,1.0
2023-04-19,30.24,30.33,30.11,30.2,338333,25.1960402323257,25.2710284473029,25.0877239218032,25.1627121367803,406063.406220225,0.0,1.0
2023-04-20,29.98,30.0,29.76,29.79,214822,24.9794076112806,24.9960716590533,24.7961030857809,24.82109915744,257826.913280824,0.0,1.0
2023-04-21,30.39,30.54,29.98,30.19,423253,25.321020590621,25.4460009489163,24.9794076112806,25.154380112894,507983.421282963,0.0,1.0
2023-04-24,30.71,30.71,30.3215,30.36,183069,25.5876453549843,25.5876453549843,25.2639462269995,25.296024518962,219717.324982577,0.0,1.0
2023-04-25,29.88,30.3,29.7901,30.3,207404,24.8960873724171,25.2460323756439,24.8211824776788,25.2460323756439,248923.914320209,0.0,1.0
2023-04-26,30.13,30.4697,30.05,30.34,278636,25.1043879695759,25.3874268209952,25.0377317784851,25.2793604711893,334415.747963037,0.0,1.0
2023-04-27,29.9,29.94,29.61,29.75,186879,24.9127514201898,24.9460795157352,24.6711227274856,24.7877710618945,224290.043510474,0.0,1.0
2023-04-28,30.28,30.54,29.68,29.71,240342,25.2293683278712,25.4460009489163,24.7294468946901,24.7544429663491,288455.726097605,0.0,1.0
2023-05-01,30.07,30.3485,29.9783,30.31,251913,25.0543958262578,25.2864426914927,24.9779911672199,25.2543643995302,302343.108272487,0.0,1.0
2023-05-02,29.06,29.65,28.75,29.65,1048742,24.2128614137363,24.704450823031,23.9545686732594,24.704450823031,1258688.18225302,0.0,1.0
2023-05-03,28.66,28.9,28.64,28.8,283836,23.8795804582823,24.0795490315547,23.8629164105096,23.9962287926912,340656.728631033,0.0,1.0
2023-05-04,28.65,28.83,28.39,28.65,196575,23.8712484343959,24.0212248643502,23.6546158133508,23.8712484343959,235927.072079107,0.0,1.0
2023-05-05,30.01,30.0313,29.4,29.43,197423,25.0044036829397,25.0221508938176,24.4961502258723,24.5211462975313,236944.832003426,0.0,1.0
2023-05-08,29.87,30.28,29.87,30.25,183186,24.8877553485308,25.2293683278712,24.8877553485308,25.2043722562121,219857.747047607,0.0,1.0
2023-05-09,29.7,29.81,29.37,29.46,190642,24.7461109424628,24.8377632052127,24.4711541542132,24.5461423691904,228806.353174641,0.0,1.0
2023-05-10,29.56,29.73,29.37,29.73,168674,24.6294626080539,24.7711070141218,24.4711541542132,24.7711070141218,202440.610229537,0.0,1.0
2023-05-11,28.9,28.94,28.49,28.67,178300,24.0795490315547,24.1128771271001,23.7379360522143,23.8879124821686,213993.62559687,0.0,1.0
2023-05-12,29.03,29.18,28.93,29.08,145324,24.1878653420773,24.3128457003725,24.1045451032138,24.229525461509,174416.206653054,0.0,1.0
2023-05-15,28.97,29.12,28.89,29.05,160515,24.1378731987592,24.2628535570544,24.0712170076684,24.20452938985,192648.271523733,0.0,1.0
2023-05-16,28.6,29.0,28.52,28.87,207876,23.8295883149642,24.1628692704182,23.7629321238734,24.0545529598957,249490.403334689,0.0,1.0
2023-05-17,29.09,29.1523,28.8,28.88,200732,24.2378574853954,24.2897659942073,23.9962287926912,24.062884983782,240916.256047734,0.0,1.0
2023-05-18,29.02,29.02,28.66,28.95,214700,24.1795333181909,24.1795333181909,23.8795804582823,24.1212091509865,257680.490272844,0.0,1.0
2023-05-19,29.23,29.35,29.1,29.18,403968,24.3545058198043,24.4544901064405,24.2461895092817,24.3128457003725,484837.784324826,0.0,1.0
2023-05-22,28.87,28.87,28.55,28.55,199142,24.4477045061875,24.4477045061875,24.1767219830846,24.1767219830846,235164.390936782,0.471856,1.0
2023-05-23,28.79,29.03,28.74,28.93,183941,24.3799588754117,24.5831957677389,24.3376178561769,24.4985137292692,217213.712995263,0.0,1.0
2023-05-24,28.79,29.0,28.63,29.0,250593,24.3799588754117,24.557791156198,24.2444676138603,24.557791156198,295922.257575103,0.0,1.0
2023-05-25,28.04,28.16,27.77,28.14,262835,23.7448435868894,23.846462033053,23.5162020830213,23.829525625359,310378.688030999,0.0,1.0
2023-05-26,28.31,28.35,28.13,28.23,178560,23.9734850907574,24.0073579061453,23.8210574215121,23.9057394599817,210859.354860712,0.0,1.0
2023-05-30,27.7,27.94,27.6114,27.92,237611,23.4569246560926,23.6601615484197,23.3818963700085,23.6432251407258,280591.970025809,0.0,1.0
2023-05-31,26.56,26.97,26.5,26.97,542572,22.4915494175386,22.8387457752641,22.4407401944568,22.8387457752641,640716.744430365,0.0,1.0
2023-06-01,27.35,27.6199,26.92,26.96,243621,23.1605375214488,23.3890943432784,22.7964047560293,22.8302775714172,287689.106689748,0.0,1.0
2023-06-02,28.19,28.35,28.09,28.09,169419,23.8718666445939,24.0073579061453,23.7871846061242,23.7871846061242,200064.857981333,0.0,1.0
2023-06-05,28.0,28.5027,28.0,28.48,166727,23.7109707715015,24.1366673788884,23.7109707715015,24.1174445561558,196885.907582112,0.0,1.0
2023-06-06,27.99,27.99,27.48,27.5,212045,23.7025025676546,23.7025025676546,23.2706241714593,23.2875605791533,250401.388336915,0.0,1.0
2023-06-07,28.22,28.22,27.79,27.85,422861,23.8972712561347,23.8972712561347,23.5331384907153,23.583947713797,499351.465366014,0.0,1.0
2023-06-08,28.39,28.49,28.1,28.42,384755,24.0412307215331,24.1259127600028,23.7956528099712,24.066635333074,454352.548607937,0.0,1.0
2023-06-09,27.98,28.03,27.81,27.95,178758,23.6940343638076,23.7363753830424,23.5500748984092,23.6686297522667,211093.170677593,0.0,1.0
2023-06-12,27.62,27.78,27.5,27.73,288269,23.3891790253169,23.5246702868683,23.2875605791533,23.4823292676335,340413.392508638,0.0,1.0
2023-06-13,27.8,28.16,27.8,27.98,231636,23.5416066945622,23.846462033053,23.5416066945622,23.6940343638076,273536.164440613,0.0,1.0
2023-06-14,28.0,28.43,27.97,28.34,187358,23.7109707715015,24.075103536921,23.6855661599606,23.9988897022983,221248.807168421,0.0,1.0
2023-06-15,28.59,28.72,28.24,28.26,254099,24.2105947984724,24.320681448483,23.9142076638287,23.9311440715226,300062.450777061,0.0,1.0
2023-06-16,28.43,28.76,28.17,28.69,834863,24.075103536921,24.3545542638708,23.8549302368999,24.2952768369421,985879.668330412,0.0,1.0
2023-06-20,27.98,28.2,27.9,28.2,364182,23.6940343638076,23.8803348484408,23.6262887330319,23.8803348484408,430058.140523542,0.0,1.0
2023-06-21,28.56,28.69,28.06,28.09,209899,24.1851901869315,24.2952768369421,23.7617799945833,23.7871846061242,247867.202766065,0.0,1.0
2023-06-22,28.2,28.458,28.15,28.35,144779,23.8803348484408,24.0988145076925,23.837993829206,24.0073579061453,170967.778547149,0.0,1.0
2023-06-23,27.8,27.93,27.71,27.81,175995,23.5416066945622,23.6516933445728,23.4653928599395,23.5500748984092,207830.377232924,0.0,1.0
2023-06-26,28.17,28.32,28.02,28.02,138610,23.8549302368999,23.9819532946044,23.7279071791954,23.7279071791954,163682.880696927,0.0,1.0
2023-06-27,27.86,28.09,27.84,28.07,165346,23.592415917644,23.7871846061242,23.5754795099501,23.7702481984303,195255.101303759,0.0,1.0
2023-06-28,27.92,27.99,27.65,27.82,102444,23.6432251407258,23.7025025676546,23.4145836368577,23.5585431022562,120974.886589106,0.0,1.0
2023-06-29,28.15,28.23,27.94,28.02,160944,23.837993829206,23.9057394599817,23.6601615484197,23.7279071791954,190056.832486012,0.0,1.0
2023-06-30,28.79,28.84,28.56,28.77,245961,24.3799588754117,24.4222998946466,24.1851901869315,24.3630224677178,290452.384525625,0.0,1.0
2023-07-03,29.19,29.3,29.08,29.17,152151,24.7186870292903,24.8118372716069,24.6255367869737,24.7017506215964,179673.284618124,0.0,1.0
2023-07-05,29.01,29.27,28.93,29.27,150133,24.566259360045,24.7864326600661,24.4985137292692,24.7864326600661,177290.252706671,0.0,1.0
2023-07-06,28.48,28.59,28.19,28.59,203278,24.1174445561558,24.2105947984724,23.8718666445939,24.2105947984724,240048.543556092,0.0,1.0
2023-07-07,28.63,28.8,28.27,28.28,214519,24.2444676138603,24.3884270792587,23.9396122753696,23.9480804792165,253322.905159974,0.0,1.0
2023-07-10,28.92,29.0,28.79,28.84,207691,24.4900455254223,24.557791156198,24.3799588754117,24.4222998946466,245259.802141443,0.0,1.0
2023-07-11,29.24,29.24,28.96,28.99,137443,24.7610280485252,24.7610280485252,24.5239183408101,24.549322952351,162304.78444288,0.0,1.0
2023-07-12,30.13,30.22,29.905,29.94,287599,25.514698190905,25.5909120255277,25.3241636043483,25.3538023178127,339622.197572725,0.0,1.0
2023-07-13,30.54,30.59,30.37,30.51,148896,25.8618945486306,25.9042355678654,25.7179350832322,25.8364899370897,175829.494295142,0.0,1.0
2023-07-14,29.89,30.31,29.89,30.31,118774,25.3114612985779,25.6671258601504,25.3114612985779,25.6671258601504,140258.787042037,0.0,1.0
2023-07-17,29.86,29.94,29.74,29.79,202651,25.286056687037,25.3538023178127,25.1844382408734,25.2267792601082,239308.126802632,0.0,1.0
2023-07-18,30.09,30.2,29.78,29.81,402811,25.4808253755172,25.5739756178338,25.2183110562613,25.2437156678021,475674.661686817,0.0,1.0
2023-07-19,30.16,30.3,30.01,30.05,208812,25.5401028024459,25.6586576563034,25.4130797447414,25.4469525601293,246583.577549143,0.0,1.0
2023-07-20,30.28,30.59,30.17,30.5,228060,25.6417212486095,25.9042355678654,25.5485710062929,25.8280217332427,269313.309081171,0.0,1.0
2023-07-21,30.36,30.5,30.26,30.39,187147,25.7094668793852,25.8280217332427,25.6247848409156,25.7348714909261,220999.639808006,0.0,1.0
2023-07-24,30.63,30.72,30.54,30.59,151530,25.9381083832533,26.014322217876,25.8618945486306,25.9042355678654,178939.953192448,0.0,1.0
2023-07-25,30.48,30.49,30.11,30.26,242660,25.8110853255488,25.8195535293958,25.4977617832111,25.6247848409156,286554.273356296,0.0,1.0
2023-07-26,30.17,30.33,29.84,29.86,220474,25.5485710062929,25.6840622678443,25.269120279343,25.286056687037,260355.09298589,0.0,1.0
2023-07-27,30.05,30.38,30.0,30.35,229386,25.4469525601293,25.7264032870791,25.4046115408945,25.7009986755383,270879.166521501,0.0,1.0
2023-07-28,30.18,30.37,30.045,30.22,195205,25.5570392101398,25.7179350832322,25.4427184582058,25.5909120255277,230515.235022319,0.0,1.0
2023-07-31,30.65,30.83,30.62,30.7,214856,25.9550447909472,26.1074724601926,25.9296401794063,25.997385810182,253720.864403859,0.0,1.0
2023-08-01,30.44,30.59,30.11,30.52,142394,25.7772125101609,25.9042355678654,25.4977617832111,25.8449581409367,168151.360752891,0.0,1.0
2023-08-02,29.72,30.03,29.49,30.02,164540,25.1675018331795,25.4300161524354,24.9727331446993,25.4215479485884,194303.305604735,0.0,1.0
2023-08-03,30.0,30.09,29.62,29.77,144804,25.4046115408945,25.4808253755172,25.0828197947098,25.2098428524143,170997.30074625,0.0,1.0
2023-08-04,30.09,30.44,30.085,30.23,202050,25.4808253755172,25.7772125101609,25.4765912735937,25.5993802293747,238598.413136238,0.0,1.0
2023-08-07,30.31,30.31,29.92,30.12,99602,25.6671258601504,25.6671258601504,25.3368659101188,25.5062299870581,117618.802995277,0.0,1.0
2023-08-08,30.23,30.23,29.45,29.69,208426,25.5993802293747,25.5993802293747,24.9388603293114,25.1420972216386,246127.754795019,0.0,1.0
2023-08-09,30.72,30.99,30.72,30.8,309687,26.014322217876,26.242963721744,26.014322217876,26.0820678486517,365705.650922654,0.0,1.0
2023-08-10,30.97,31.35,30.8395,31.15,209376,26.2260273140501,26.5478190602347,26.1155172538472,26.3784549832954,247249.598360866,0.0,1.0
2023-08-11,30.76,30.875,30.59,30.7,110566,26.0481950332638,26.1455793775039,25.9042355678654,25.997385810182,130566.058633117,0.0,1.0
2023-08-14,30.54,30.649,30.43,30.58,96332,25.8618945486306,25.9541979705625,25.768744306314,25.8957673640184,113757.299352834,0.0,1.0
2023-08-15,30.09,30.49,30.05,30.49,114410,25.4808253755172,25.8195535293958,25.4469525601293,25.8195535293958,135105.391966924,0.0,1.0
2023-08-16,30.08,30.52,30.0108,30.39,247048,25.4723571716702,25.8449581409367,25.4137572010492,25.7348714909261,291736.009742546,0.0,1.0
2023-08-17,30.3,30.56,30.25,30.5,162189,25.6586576563034,25.8788309563245,25.6163166370686,25.8280217332427,191527.038001254,0.0,1.0
2023-08-18,30.35,30.59,30.08,30.08,135415,25.7009986755383,25.9042355678654,25.4723571716702,25.4723571716702,159909.943651788,0.0,1.0
2023-08-21,30.81,30.91,30.58,30.8,195426,26.0905360524986,26.1752180909683,25.8957673640184,26.0820678486517,230776.211262374,0.0,1.0
2023-08-22,30.58,30.8,30.49,30.8,88366,25.8957673640184,26.0820678486517,25.8195535293958,26.0820678486517,104350.345831215,0.0,1.0
2023-08-23,30.67,30.71,30.24,30.38,189788,25.9719811986411,26.005854014029,25.6078484332216,25.7264032870791,224118.364921062,0.0,1.0
2023-08-24,30.47,30.71,30.41,30.55,153864,25.8026171217018,26.005854014029,25.75180789862,25.8703627524776,181696.145700541,0.0,1.0
2023-08-25,30.73,30.78,30.41,30.7,162042,26.0227904217229,26.0651314409577,25.75180789862,25.997385810182,191353.447470539,0.0,1.0
2023-08-28,30.87,31.06,30.8017,30.96,92101,26.1413452755804,26.3022411486728,26.0835074433057,26.2175591102031,108760.96237694,0.0,1.0
2023-08-29,31.43,31.48,30.88,31.0,152380,26.6155646910105,26.6579057102453,26.1498134794274,26.251431925591,179943.707961891,0.0,1.0
2023-08-30,31.34,31.599,31.29,31.49,143201,26.5393508563878,26.7586773360242,26.4970098371529,26.6663739140922,169104.337339879,0.0,1.0
2023-08-31,30.96,31.33,30.91,31.33,175001,26.2175591102031,26.5308826525408,26.1752180909683,26.5308826525408,206656.574596659,0.0,1.0
2023-09-01,31.46,31.63,31.34,31.54,219825,26.6409693025513,26.7849287679498,26.5393508563878,26.7087149333271,259588.696697222,0.0,1.0
2023-09-05,31.68,32.0,31.61,31.99,172165,26.8272697871846,27.0982523102874,26.7679923602558,27.0897841064405,203307.576330614,0.0,1.0
2023-09-06,31.72,32.0719,31.67,31.9,157608,26.8611426025724,27.1591386959471,26.8188015833376,27.0135702718178,186117.390237943,0.0,1.0
2023-09-07,31.4,31.7,31.4,31.58,131354,26.5901600794696,26.8442061948785,26.5901600794696,26.7425877487149,155114.357629782,0.0,1.0
2023-09-08,31.65,31.71,31.42,31.43,237933,26.8018651756437,26.8526743987255,26.6070964871635,26.6155646910105,280972.215950233,0.0,1.0
2023-09-11,32.14,32.405,32.09,32.28,431504,27.216807164145,27.4412145660895,27.1744661449101,27.3353620180025,509557.880039294,0.0,1.0
2023-09-12,32.46,32.61,32.18,32.18,352133,27.4877896872478,27.6148127449523,27.2506799795328,27.2506799795328,415829.621444708,0.0,1.0
2023-09-13,32.52,32.63,32.31,32.6,215890,27.5385989103296,27.6317491526462,27.3607666295434,27.6063445411053,254941.902558687,0.0,1.0
2023-09-14,33.0,33.0,32.68,32.68,138551,27.9450726949839,27.9450726949839,27.6740901718811,27.6740901718811,163613.208307048,0.0,1.0
2023-09-15,32.7,32.92,32.61,32.62,257202,27.691026579575,27.8773270642082,27.6148127449523,27.6232809487993,303726.746129507,0.0,1.0
2023-09-18,32.02,32.17,31.85,32.07,208426,27.561334344018,27.6904474030936,27.4150062103989,27.6043720303765,242143.592784669,0.526848,1.0
2023-09-19,32.47,32.66,32.43,32.65,320607,27.9486735212449,28.1122167294074,27.9142433721581,28.1036091921357,372472.392369064,0.0,1.0
2023-09-20,32.29,32.88,32.23,32.68,843415,27.7937378503541,28.3015825493851,27.7420926267239,28.1294318039509,979856.343779001,0.0,1.0
2023-09-21,31.7,32.32,31.7,32.32,2026227,27.2858931513232,27.8195604621693,27.2858931513232,27.8195604621693,2354014.78499468,0.0,1.0
2023-09-22,32.34,32.57,32.27,32.47,347570,27.8367755367127,28.034748893962,27.7765227758107,27.9486735212449,403797.263988982,0.0,1.0
2023-09-25,32.34,32.4,31.89,32.07,296024,27.8367755367127,27.888420760343,27.4494363594857,27.6043720303765,343912.539272878,0.0,1.0
2023-09-26,31.91,32.145,31.82,31.82,243635,27.4666514340291,27.6689285599143,27.3891835985837,27.3891835985837,283048.440348579,0.0,1.0
2023-09-27,32.5,32.5,32.13,32.17,463768,27.9744961330601,27.9744961330601,27.6560172540068,27.6904474030936,538792.903661541,0.0,1.0
2023-09-28,32.47,32.6327,32.36,32.46,326175,27.9486735212449,28.0887181526557,27.8539906112561,27.9400659839732,378941.141587612,0.0,1.0
2023-09-29,31.92,32.56,31.92,32.54,407818,27.4752589713008,28.0261413566903,27.4752589713008,28.0089262821469,473791.732904044,0.0,1.0
2023-10-02,31.37,31.99,31.0808,31.96,233396,27.0018444213568,27.5355117322028,26.7529144434589,27.5096891203877,271153.051834083,0.0,1.0
2023-10-03,30.92,30.95,30.6145,30.72,247929,26.6145052441298,26.6403278559449,26.351544980479,26.4423544986955,288037.091416187,0.0,1.0
2023-10-04,30.4,30.64,30.1,30.64,261428,26.1669133060008,26.3734942005219,25.9086871878495,26.3734942005219,303719.858244703,0.0,1.0
2023-10-05,30.5,30.5212,30.1,30.11,185058,26.2529886787179,26.2712366577339,25.9086871878495,25.9172947251212,214995.293262574,0.0,1.0
2023-10-06,31.02,31.26,30.29,30.8,394537,26.7005806168469,26.9071615113679,26.072230396012,26.5112147968692,458362.232478121,0.0,1.0
2023-10-09,31.78,31.79,31.43,31.49,449266,27.3547534494969,27.3633609867686,27.053489644987,27.1051348686173,521944.879026595,0.0,1.0
2023-10-10,32.04,32.22,31.9,32.02,182064,27.5785494185614,27.7334850894522,27.4580438967574,27.561334344018,211516.946430618,0.0,1.0
2023-10-11,32.14,32.4694,32.0,32.42,201955,27.6646247912785,27.9481570690086,27.5441192694745,27.9056358348864,234625.763008587,0.0,1.0
2023-10-12,32.17,32.41,32.045,32.41,120855,27.6904474030936,27.8970282976147,27.5828531871972,27.8970282976147,140406.014153662,0.0,1.0
2023-10-13,32.58,32.73,32.44,32.67,155415,28.0433564312338,28.1724694903094,27.9228509094298,28.1208242666792,180556.871372234,0.0,1.0
2023-10-16,32.75,32.79,32.4864,32.78,177213,28.1896845648528,28.2241147139397,27.9627898823705,28.215507176668,205881.188086657,0.0,1.0
2023-10-17,33.05,33.05,32.63,32.63,225970,28.4479106830042,28.4479106830042,28.0863941175923,28.0863941175923,262525.729331041,0.0,1.0
2023-10-18,32.8,33.02,31.94,32.98,267765,28.2327222512114,28.422088071189,27.4924740458443,28.3876579221022,311082.010507264,0.0,1.0
2023-10-19,32.74,32.78,32.4,32.57,335369,28.1810770275811,28.215507176668,27.888420760343,28.034748893962,389622.47785114,0.0,1.0
2023-10-20,32.5,32.83,32.448,32.79,220537,27.9744961330601,28.2585448630265,27.9297369392472,28.2241147139397,256213.819398504,0.0,1.0
2023-10-23,32.59,32.92,32.5,32.8,347024,28.0519639685055,28.3360126984719,27.9744961330601,28.2327222512114,403162.936210007,0.0,1.0
2023-10-24,32.4,32.9,32.4,32.87,379356,27.888420760343,28.3187976239285,27.888420760343,28.2929750121134,440725.364323169,0.0,1.0
2023-10-25,32.59,32.67,32.43,32.53,190981,28.0519639685055,28.1208242666792,27.9142433721581,28.0003187448752,221876.471714704,0.0,1.0
2023-10-26,32.48,32.72,31.48,32.54,329760,27.9572810585166,28.1638619530377,27.0965273313456,28.0089262821469,383106.095960545,0.0,1.0
2023-10-27,32.46,33.1,32.46,33.01,425560,27.9400659839732,28.4909483693627,27.9400659839732,28.4134805339173,494403.900403231,0.0,1.0
2023-10-30,32.52,33.345,32.43,33.22,851200,27.9917112076035,28.7018330325196,27.9142433721581,28.5942388166232,988900.742605579,0.0,1.0
2023-10-31,32.56,32.73,32.24,32.54,749029,28.0261413566903,28.1724694903094,27.7507001639956,28.0089262821469,870201.285635709,0.0,1.0
2023-11-01,32.73,32.95,32.52,32.69,194439,28.1724694903094,28.3618353102871,27.9917112076035,28.1380393412226,225893.880981539,0.0,1.0
2023-11-02,33.36,33.45,33.06,33.15,304139,28.7147443384272,28.7922121738726,28.4565182202759,28.5339860557213,353340.323020816,0.0,1.0
2023-11-03,32.8,32.99,32.63,32.75,217264,28.2327222512114,28.3962654593739,28.0863941175923,28.1896845648528,252411.338042127,0.0,1.0
2023-11-06,32.88,33.19,32.78,33.19,404793,28.3015825493851,28.5684162048081,28.215507176668,28.5684162048081,470277.371124929,0.0,1.0
2023-11-07,32.13,32.22,31.93,32.2,318631,27.6560172540068,27.7334850894522,27.4838665085726,27.7162700149087,370176.729930872,0.0,1.0
2023-11-08,31.61,32.1126,31.48,31.89,224235,27.2084253158778,27.641040139154,27.0965273313456,27.4494363594857,260510.05406269,0.0,1.0
2023-11-09,31.8,32.09,31.73,31.81,256367,27.3719685240403,27.6215871049199,27.3117157631383,27.380576061312,297840.12767806,0.0,1.0
2023-11-10,32.26,32.35,31.64,32.25,344031,27.767915238539,27.8453830739844,27.2342479276929,27.7593077012673,399685.75115054,0.0,1.0
2023-11-13,32.7,32.7,32.1841,32.2,172383,28.1466468784943,28.1466468784943,27.7025840306467,27.7162700149087,200269.826964964,0.0,1.0
2023-11-14,33.21,33.23,32.895,32.96,259930,28.5856312793515,28.602846353895,28.3144938552926,28.3704428475588,301979.523056237,0.0,1.0
2023-11-15,32.62,33.06,32.62,33.03,303859,28.0777865803206,28.4565182202759,28.0777865803206,28.4306956084607,353015.026723906,0.0,1.0
2023-11-16,32.33,32.4,32.04,32.32,387718,27.828167999441,27.888420760343,27.5785494185614,27.8195604621693,450440.105875881,0.0,1.0
2023-11-17,32.78,32.92,32.49,32.49,285641,28.215507176668,28.3360126984719,27.9658885957884,27.9658885957884,331849.855519972,0.0,1.0
2023-11-20,32.62,32.845,32.49,32.69,485562,28.4963022575457,28.6928586035895,28.3827363687204,28.5574531207593,555827.640261848,0.48622,1.0
2023-11-21,32.59,32.73,32.53,32.68,433186,28.4700947447399,28.5923964711671,28.4176797191282,28.5487172831574,495872.31326683,0.0,1.0
2023-11-22,32.27,32.27,31.71,31.86,174173,28.1905479414776,28.1905479414776,27.7013410357687,27.8323785997979,199377.561644706,0.0,1.0
2023-11-24,32.92,33.02,32.79,32.81,119246,28.7583773856041,28.8457357616235,28.6448114967788,28.6622831719827,136502.079632805,0.0,1.0
2023-11-27,32.76,33.19,32.76,33.19,173871,28.618603983973,28.9942450008566,28.618603983973,28.9942450008566,199031.859247568,0.0,1.0
2023-11-28,33.26,33.36,32.96,33.12,207786,29.0553958640702,29.1427542400897,28.7933207360119,28.933094137643,237854.696330125,0.0,1.0
2023-11-29,33.03,33.24,32.99,33.19,190190,28.8544715992255,29.0379241888663,28.8195282488177,28.9942450008566,217712.380502182,0.0,1.0
2023-11-30,33.14,33.53,32.9,33.36,223847,28.9505658128469,29.2912634793227,28.7409057104002,29.1427542400897,256239.882424271,0.0,1.0
2023-12-01,32.97,33.19,32.93,33.0,247156,28.8020565736138,28.9942450008566,28.767113223206,28.8282640864196,282921.926049726,0.0,1.0
2023-12-04,32.37,32.5,32.26,32.39,303593,28.2779063174971,28.3914722063224,28.1818121038757,28.295377992701,347525.920047316,0.0,1.0
2023-12-05,32.28,32.6,32.28,32.52,224947,28.1992837790796,28.4788305823418,28.1992837790796,28.4089438815263,257499.063340998,0.0,1.0
2023-12-06,31.9,32.36,31.9,32.29,282520,27.8673219502057,28.2691704798951,27.8673219502057,28.2080196166815,323403.44781259,0.0,1.0
2023-12-07,31.85,32.11,31.73,32.08,205156,27.8236427621959,28.0507745398465,27.7188127109726,28.0245670270407,234844.109229223,0.0,1.0
2023-12-08,32.3,32.323,32.03,32.08,170915,28.2167554542835,28.2368478807679,27.9808878390309,28.0245670270407,195648.096711344,0.0,1.0
2023-12-11,32.03,32.24,31.965,32.18,944809,27.9808878390309,28.1643404286718,27.9241048946183,28.1119254030601,1081532.2388658,0.0,1.0
2023-12-12,32.18,32.21,31.84,32.03,1282303,28.1119254030601,28.138132915866,27.814906924594,27.9808878390309,1467864.97005674,0.0,1.0
2023-12-13,32.23,32.25,31.71,31.82,593249,28.1556045910698,28.1730762662737,27.7013410357687,27.7974352493901,679098.017879697,0.0,1.0
2023-12-14,32.64,32.76,32.38,32.38,367467,28.5137739327496,28.618603983973,28.286642155099,28.286642155099,420643.121751909,0.0,1.0
2023-12-15,32.26,32.57,32.14,32.57,606283,28.1818121038757,28.452623069536,28.0769820526523,28.452623069536,694018.167032992,0.0,1.0
2023-12-18,32.7,32.82,32.592,32.73,231188,28.5661889583613,28.6710190095846,28.4718419122603,28.5923964711671,264643.19797854,0.0,1.0
2023-12-19,33.08,33.08,32.8102,32.89,181425,28.8981507872352,28.8981507872352,28.6624578887347,28.7321698727982,207678.998015713,0.0,1.0
2023-12-20,32.84,33.31,32.73,33.23,252589,28.6884906847885,29.09907505208,28.5923964711671,29.0291883512644,289141.135068436,0.0,1.0
2023-12-21,33.49,33.51,33.17,33.31,264794,29.256320128915,29.2737918041189,28.9767733256527,29.09907505208,303112.319694489,0.0,1.0
2023-12-22,33.64,33.8096,33.54,33.73,191230,29.3873576929441,29.5355174986731,29.2999993169247,29.4659802313617,218902.878823453,0.0,1.0
2023-12-26,33.81,33.9999,33.66,33.95,146719,29.5358669321772,29.7017604882382,29.404829368148,29.6581686586045,167950.695383037,0.0,1.0
2023-12-27,34.19,34.29,34.06,34.13,206613,29.8678287610511,29.9551871370706,29.7542628722259,29.8154137354395,236511.951588924,0.0,1.0
2023-12-28,33.83,34.16,33.83,34.02,152362,29.5533386073811,29.8416212482453,29.5533386073811,29.7193195218181,174410.293485849,0.0,1.0
2023-12-29,34.01,34.08,33.8,34.03,182896,29.7105836842161,29.7717345474297,29.5271310945753,29.72805535942,209362.866314355,0.0,1.0
2024-01-02,34.12,34.3,33.96,33.98,294455,29.8066778978375,29.9639229746725,29.6669044962064,29.6843761714103,337065.560759084,0.0,1.0
2024-01-03,33.93,33.97,32.75,33.82,329067,29.6406969834006,29.6756403338083,28.609868146371,29.5446027697792,376686.260658876,0.0,1.0
2024-01-04,33.89,34.21,33.83,34.16,203086,29.6057536329928,29.885300436255,29.5533386073811,29.8416212482453,232474.559685926,0.0,1.0
2024-01-05,33.86,34.1,33.81,33.91,193904,29.5795461201869,29.7892062226336,29.5358669321772,29.6232253081967,221963.833161025,0.0,1.0
2024-01-08,33.19,33.21,33.0,33.15,207165,28.9942450008566,29.0117166760605,28.8282640864196,28.9593016504488,237143.831467136,0.0,1.0
2024-01-09,32.6,32.9844,32.53,32.94,214754,28.4788305823418,28.8146361797606,28.4176797191282,28.775849060808,245831.035082632,0.0,1.0
2024-01-10,32.53,32.72,32.49,32.72,322892,28.4176797191282,28.5836606335652,28.3827363687204,28.5836606335652,369617.676876338,0.0,1.0
2024-01-11,32.53,32.77,32.4,32.74,205588,28.4176797191282,28.6273398215749,28.3041138303029,28.6011323087691,235338.623916519,0.0,1.0
2024-01-12,33.17,33.2,32.96,33.17,269623,28.9767733256527,29.0029808384586,28.7933207360119,28.9767733256527,308640.123918923,0.0,1.0
2024-01-16,32.43,32.72,32.28,32.65,338169,28.3303213431088,28.5836606335652,28.1992837790796,28.5225097703516,387105.410389834,0.0,1.0
2024-01-17,31.84,31.96,31.705,31.79,269698,27.814906924594,27.9197369758173,27.6969731169677,27.7712277365843,308725.977163245,0.0,1.0
2024-01-18,31.99,32.01,31.39,31.84,483706,27.9459444886232,27.9634161638271,27.4217942325064,27.814906924594,553703.05864235,0.0,1.0
2024-01-19,31.53,31.6,31.39,31.6,284378,27.5440959589337,27.6052468221473,27.4217942325064,27.6052468221473,325530.318851936,0.0,1.0
2024-01-22,31.27,31.34,30.98,31.1,323638,27.3169641812831,27.3781150444967,27.0636248908267,27.16845494205,370471.630479864,0.0,1.0
2024-01-23,31.05,31.23,30.98,31.03,328120,27.1247757540403,27.2820208308753,27.0636248908267,27.1073040788364,375602.220360567,0.0,1.0
2024-01-24,31.49,31.64,31.36,31.58,260368,27.5091526085259,27.6401901725551,27.3955867197006,27.5877751469434,298045.833569548,0.0,1.0
2024-01-25,31.95,31.98,31.5,31.76,370932,27.9110011382154,27.9372086510212,27.5178884461278,27.7450202237784,424609.5416396,0.0,1.0
2024-01-26,32.34,32.34,31.98,32.0,248818,28.2516988046913,28.2516988046913,27.9372086510212,27.9546803262251,284824.433943909,0.0,1.0
2024-01-29,32.31,32.39,32.11,32.39,280836,28.2254912918854,28.295377992701,28.0507745398465,28.295377992701,321475.756300074,0.0,1.0
2024-01-30,32.45,32.49,32.04,32.19,179997,28.3477930183127,28.3827363687204,27.9896236766329,28.1206612406621,206044.352243816,0.0,1.0
2024-01-31,31.95,32.42,31.82,32.42,492518,27.9110011382154,28.3215855055068,27.7974352493901,28.3215855055068,563790.242495262,0.0,1.0
2024-02-01,31.97,32.22,31.84,32.03,368088,27.9284728134193,28.1468687534679,27.814906924594,27.9808878390309,421353.986614897,0.0,1.0
2024-02-02,31.45,31.67,31.41,31.63,205800,27.4742092581181,27.6663976853609,27.4392659077103,27.6314543349531,235581.30242047,0.0,1.0
2024-02-05,30.87,31.065,30.71,30.9,387112,26.9675306772053,27.1378795104432,26.8277572755742,26.9937381900111,443130.948214737,0.0,1.0
2024-02-06,31.34,31.54,31.15,31.16,189257,27.3781150444967,27.5528317965356,27.2121341300598,27.2208699676617,216644.366142813,0.0,1.0
2024-02-07,30.94,31.18,30.905,31.15,278546,27.0286815404189,27.2383416428656,26.9981061088121,27.2121341300598,318854.370573432,0.0,1.0
2024-02-08,30.98,31.09,30.82,30.96,347335,27.0636248908267,27.1597191044481,26.9238514891956,27.0461532156228,397597.821555947,0.0,1.0
2024-02-09,30.79,31.07,30.73,31.0,535018,26.8976439763897,27.1422474292442,26.8452289507781,27.0810965660306,612440.414277916,0.0,1.0
2024-02-12,31.04,31.19,30.94,30.96,270959,27.1160399164384,27.2470774804675,27.0286815404189,27.0461532156228,310169.456377784,0.0,1.0
2024-02-13,30.86,31.24,30.8,31.2,464894,26.9587948396033,27.2907566684773,26.9063798139917,27.2558133180695,532168.775546463,0.0,1.0
2024-02-14,31.0,31.21,30.93,31.15,161991,27.0810965660306,27.2645491556714,27.019945702817,27.2121341300598,185432.705346911,0.0,1.0
2024-02-15,31.58,31.6,31.04,31.04,239612,27.5877751469434,27.6052468221473,27.1160399164384,27.1160399164384,274286.234380824,0.0,1.0
2024-02-16,30.44,30.65,30.39,30.46,286192,26.5918896603216,26.7753422499625,26.5482104723119,26.6093613355255,327606.822654612,0.0,1.0
2024-02-20,30.43,30.79,30.37,30.76,250715,26.5831538227197,26.8976439763897,26.530738797108,26.8714364635839,286995.948670302,0.0,1.0
2024-02-21,30.96,30.98,30.68,30.72,197881,27.0461532156228,27.0636248908267,26.8015497627683,26.8364931131761,226516.344529956,0.0,1.0
2024-02-22,30.72,30.96,30.7,30.96,124968,26.8364931131761,27.0461532156228,26.8190214379722,27.0461532156228,143052.109819637,0.0,1.0
2024-02-23,30.8,30.9,30.65,30.75,155367,26.9063798139917,26.9937381900111,26.7753422499625,26.8627006259819,177850.146808363,0.0,1.0
2024-02-26,30.82,30.91,30.68,30.74,246005,26.9238514891956,27.0024740276131,26.8015497627683,26.85396478838,281604.364926859,0.0,1.0
2024-02-27,31.19,31.23,30.985,31.04,464186,27.2470774804675,27.2820208308753,27.0679928096277,27.1160399164384,531358.32092006,0.0,1.0
2024-02-28,31.0,31.31,30.97,31.25,286375,27.0810965660306,27.3519075316909,27.0548890532247,27.2994925060792,327816.304570758,0.0,1.0
2024-02-29,30.75,30.93,30.59,30.83,341254,26.8627006259819,27.019945702817,26.7229272243508,26.9325873267975,390636.840506293,0.0,1.0
2024-03-01,30.91,31.08,30.76,30.87,332034,27.0024740276131,27.1509832668461,26.8714364635839,26.9675306772053,380082.615004267,0.0,1.0
2024-03-04,31.1,31.31,31.0,31.25,438335,27.16845494205,27.3519075316909,27.0810965660306,27.2994925060792,501766.42466704,0.0,1.0
2024-03-05,31.42,31.46,31.18,31.18,193922,27.4480017453123,27.4829450957201,27.2383416428656,27.2383416428656,221984.437939662,0.0,1.0
2024-03-06,31.77,31.981,31.68,31.9,203412,27.7537560613804,27.9380822347814,27.6751335229629,27.8673219502057,232847.735121247,0.0,1.0
2024-03-07,31.91,32.13,31.75,31.83,213780,27.8760577878076,28.0682462150504,27.7362843861765,27.806171086992,244716.087616366,0.0,1.0
2024-03-08,32.14,32.28,32.05,32.23,125334,28.0769820526523,28.1992837790796,27.9983595142348,28.1556045910698,143471.07365193,0.0,1.0
2024-03-11,32.13,32.13,31.68,31.85,218183,28.0682462150504,28.0682462150504,27.6751335229629,27.8236427621959,249756.245413049,0.0,1.0
2024-03-12,32.15,32.19,31.9343,31.95,135686,28.0857178902543,28.1206612406621,27.8972858731803,27.9110011382154,155321.11078826,0.0,1.0
2024-03-13,32.76,32.85,32.43,32.45,151199,28.618603983973,28.6972265223905,28.3303213431088,28.3477930183127,173078.99584389,0.0,1.0
2024-03-14,31.88,32.37,31.58,32.29,351204,27.8498502750018,28.2779063174971,27.5877751469434,28.2080196166815,402026.704253055,0.0,1.0
2024-03-15,31.74,31.8,31.49,31.61,254640,27.7275485485745,27.7799635741862,27.5091526085259,27.6139826597492,291488.935123171,0.0,1.0
2024-03-18,30.93,31.14,30.75,31.01,264082,27.4730211842043,27.659549941032,27.3131393926376,27.5440797582339,297311.904840529,0.51864,1.0
2024-03-19,31.41,31.68,31.33,31.51,326408,27.899372628382,28.139195315732,27.8283140543524,27.988195845919,367480.495585416,0.0,1.0
2024-03-20,31.3,31.359,30.92,30.92,225261,27.8016670890913,27.8540727874381,27.4641388624506,27.4641388624506,253605.98979212,0.0,1.0
2024-03-21,30.91,31.4,30.91,31.31,232902,27.4552565406968,27.8904903066283,27.4552565406968,27.810549410845,262208.470328039,0.0,1.0
2024-03-22,31.04,31.08,30.92,31.07,158671,27.570726723495,27.6062560105098,27.4641388624506,27.5973736887561,178636.852390363,0.0,1.0
2024-03-25,31.49,31.53,31.34,31.34,146112,27.9704312024116,28.0059604894264,27.8371963761061,27.8371963761061,164497.531221589,0.0,1.0
2024-03-26,31.31,31.6,31.3,31.6,159403,27.810549410845,28.0681367417024,27.8016670890913,28.0681367417024,179460.961244216,0.0,1.0
2024-03-27,31.47,31.6,31.39,31.42,160941,27.9526665589042,28.0681367417024,27.8816079848746,27.9082549501357,181192.490502722,0.0,1.0
2024-03-28,31.72,31.76,31.56,31.7,96584,28.1747246027468,28.2102538897616,28.0326074546876,28.1569599592394,108737.335437924,0.0,1.0
2024-04-01,31.84,31.84,31.64,31.79,143566,28.2813124637913,28.2813124637913,28.1036660287172,28.2369008550227,161631.163541383,0.0,1.0
2024-04-02,32.5,32.54,32.3,32.41,320367,28.8675456995357,28.9030749865505,28.6898992644616,28.7876048037523,360679.345877591,0.0,1.0
2024-04-03,32.77,32.88,32.6077,32.64,207107,29.1073683868857,29.2050739261764,28.9632083048231,28.9918982040875,233167.639883853,0.0,1.0
2024-04-04,33.28,33.49,33.08,33.33,254067,29.5603667963245,29.7468955531523,29.3827203612505,29.604778405093,286036.699688426,0.0,1.0
2024-04-05,33.75,33.75,33.43,33.56,170901,29.9778359187486,29.9778359187486,29.6936016226301,29.8090718054282,192405.77490761,0.0,1.0
2024-04-08,33.6,33.78,33.41,33.56,219961,29.844601092443,30.0044828840097,29.6758369791227,29.8090718054282,247639.081424057,0.0,1.0
2024-04-09,33.66,33.71,33.31,33.65,327552,29.8978950229652,29.9423066317338,29.5870137615856,29.8890127012115,368768.447127504,0.0,1.0
2024-04-10,33.21,33.23,32.88,33.18,288022,29.4981905440486,29.515955187556,29.2050739261764,29.4715435787875,324264.317355894,0.0,1.0
2024-04-11,32.96,33.51,32.7106,33.51,142931,29.276132500206,29.7646601966597,29.0546073956687,29.7646601966597,160916.260368983,0.0,1.0
2024-04-12,33.12,33.62,33.0,33.16,172546,29.4182496482653,29.8623657359504,29.3116617872208,29.4537789352801,194257.768165244,0.0,1.0
2024-04-15,32.86,33.34,32.735,33.34,268124,29.187309282669,29.6136607268467,29.0762802607477,29.6136607268467,301862.516845004,0.0,1.0
2024-04-16,32.44,32.49,32.135,32.42,362806,28.8142517690134,28.858663377782,28.5433409555255,28.796487125506,408458.520261031,0.0,1.0
2024-04-17,32.52,32.67,32.34,32.49,210262,28.8853103430431,29.0185451693486,28.7254285514764,28.858663377782,236719.639110502,0.0,1.0
2024-04-18,32.13,32.46,32.07,32.29,171619,28.5388997946486,28.8320164125209,28.4856058641264,28.6810169427079,193214.122116718,0.0,1.0
2024-04-19,32.51,32.54,32.21,32.26,165103,28.8764280212894,28.9030749865505,28.6099583686783,28.6543699774468,185878.202319302,0.0,1.0
2024-04-22,32.81,32.86,32.36,32.56,145703,29.1428976739005,29.187309282669,28.7431931949838,28.9208396300579,164037.066028657,0.0,1.0
2024-04-23,33.3,33.3,32.775,32.84,117873,29.5781314398319,29.5781314398319,29.1118095477625,29.1695446391616,132705.167937488,0.0,1.0
2024-04-24,32.59,32.69,32.44,32.59,366435,28.947486595319,29.036309812856,28.8142517690134,28.947486595319,412544.163745502,0.0,1.0
2024-04-25,32.79,32.88,32.45,32.68,144014,29.1251330303931,29.2050739261764,28.8231340907672,29.0274274911023,162135.536173249,0.0,1.0
2024-04-26,32.8,32.86,32.45,32.71,145333,29.1340153521468,29.187309282669,28.8231340907672,29.0540744563634,163620.50827466,0.0,1.0
2024-04-29,32.8,32.92,32.52,32.73,293620,29.1340153521468,29.2406032131912,28.8853103430431,29.0718390998708,330566.723590689,0.0,1.0
2024-04-30,32.03,32.71,32.0,32.69,279903,28.4500765771116,29.0540744563634,28.4234296118505,29.036309812856,315123.689235082,0.0,1.0
2024-05-01,31.71,32.04,31.62,31.92,233343,28.1658422809931,28.4589588988653,28.0859013852098,28.3523710378209,262704.962137532,0.0,1.0
2024-05-02,31.61,31.87,31.56,31.65,361758,28.0770190634561,28.3079594290524,28.0326074546876,28.1125483504709,407278.648568628,0.0,1.0
2024-05-03,31.71,31.75,31.53,31.71,95672,28.1658422809931,28.2013715680079,28.0059604894264,28.1658422809931,107710.57686591,0.0,1.0
2024-05-06,31.95,32.12,31.87,31.95,161385,28.379018003082,28.5300174728949,28.3079594290524,28.379018003082,181692.359807518,0.0,1.0
2024-05-07,32.26,32.26,32.07,32.14,206158,28.6543699774468,28.6543699774468,28.4856058641264,28.5477821164023,232099.225536439,0.0,1.0
2024-05-08,31.98,32.11,31.75,31.78,216857,28.4056649683431,28.5211351511412,28.2013715680079,28.228018533269,244144.499617554,0.0,1.0
2024-05-09,32.33,32.39,32.0,32.19,226630,28.7165462297227,28.7698401602449,28.4234296118505,28.5921937251709,255147.253481908,0.0,1.0
2024-05-10,32.64,32.81,32.5,32.81,179414,28.9918982040875,29.1428976739005,28.8675456995357,29.1428976739005,201989.98074484,0.0,1.0
2024-05-13,32.73,32.92,32.65,32.77,188153,29.0718390998708,29.2406032131912,29.0007805258412,29.1073683868857,211828.624561539,0.0,1.0
2024-05-14,32.69,32.94,32.67,32.85,284110,29.036309812856,29.2583678566986,29.0185451693486,29.1784269609153,319860.063481203,0.0,1.0
2024-05-15,32.51,32.93,32.35,32.83,681178,28.8764280212894,29.2494855349449,28.7343108732301,29.1606623174079,766891.83176234,0.0,1.0
2024-05-16,32.2,32.23,32.01,32.08,301488,28.6010760469246,28.6277230121857,28.4323119336042,28.4944881858801,339424.767937844,0.0,1.0
2024-05-17,32.68,32.68,32.15,32.19,250109,29.0274274911023,29.0274274911023,28.5566644381561,28.5921937251709,281580.657552428,0.0,1.0
2024-05-20,31.7,32.15,31.68,32.15,456322,28.600440072687,29.0064400106274,28.5823956310008,29.0064400106274,505775.693074536,0.499284,1.0
2024-05-21,31.38,31.74,31.02,31.57,1912647,28.3117290057072,28.6365289560595,27.9869290553549,28.4831512017265,2119929.26493119,0.0,1.0
2024-05-22,30.9,31.37,30.625,31.31,876568,27.8786624052375,28.3027067848641,27.6305513320517,28.2485734598054,971565.665751289,0.0,1.0
2024-05-23,31.25,31.575,31.09,31.44,588135,28.1944401347466,28.487662312148,28.0500846012567,28.3658623307659,651873.86811592,0.0,1.0
2024-05-24,31.15,31.3,31.07,31.27,236988,28.1042179263155,28.2395512389622,28.0320401595705,28.2124845764329,262671.468722411,0.0,1.0
2024-05-28,31.64,31.75,31.53,31.65,355542,28.5463067476283,28.6455511769026,28.447062318354,28.5553289684714,394073.705556836,0.0,1.0
2024-05-29,31.12,31.38,31.0,31.38,482176,28.0771512637861,28.3117290057072,27.9688846136687,28.3117290057072,534431.608784822,0.0,1.0
2024-05-30,31.14,31.22,31.02,31.02,158367,28.0951957054723,28.1673734722173,27.9869290553549,27.9869290553549,175529.95293923,0.0,1.0
2024-05-31,31.53,31.57,31.39,31.41,394825,28.447062318354,28.4831512017265,28.3207512265503,28.3387956682366,437613.983148201,0.0,1.0
2024-06-03,31.27,31.75,31.16,31.75,382370,28.2124845764329,28.6455511769026,28.1132401471586,28.6455511769026,423809.178082385,0.0,1.0
2024-06-04,30.58,30.64,30.28,30.52,685403,27.5899513382577,27.6440846633164,27.3192847129641,27.535818013199,759683.244201169,0.0,1.0
2024-06-05,30.45,30.59,30.28,30.5,508500,27.4726624672971,27.5989735591008,27.3192847129641,27.5177735715127,563608.460535328,0.0,1.0
2024-06-06,30.72,30.8,30.36,30.37,869321,27.7162624300613,27.7884401968063,27.3914624797091,27.4004847005522,963533.275360928,0.0,1.0
2024-06-07,30.24,30.46,30.1,30.35,307679,27.2831958295916,27.4816846881403,27.156884737788,27.3824402588659,341023.574295082,0.0,1.0
2024-06-10,30.46,30.4699,30.17,30.2,184590,27.4816846881403,27.4906166867749,27.2200402836898,27.2471069462192,204594.858859815,0.0,1.0
2024-06-11,30.07,30.2,29.94,30.07,154830,27.1298180752586,27.2471069462192,27.0125292042981,27.1298180752586,171609.63214294,0.0,1.0
2024-06-12,30.17,30.47,30.051,30.45,246363,27.2200402836898,27.4907069089834,27.1126758556567,27.4726624672971,273062.480162959,0.0,1.0
2024-06-13,29.45,29.82,29.43,29.82,253201,26.5704403829852,26.9042625541806,26.552395941299,26.9042625541806,280641.545360876,0.0,1.0
2024-06-14,28.94,29.72,28.82,29.02,211296,26.1103071199862,26.8140403457495,26.0020404698687,26.1824848867311,234195.109689818,0.0,1.0
2024-06-17,29.14,29.19,28.93,29.17,221267,26.2907515368486,26.3358626410642,26.1012848991431,26.3178181993779,245246.712364346,0.0,1.0
2024-06-18,29.61,29.77,29.46,29.64,143332,26.7147959164751,26.859151449965,26.5794626038284,26.7418625790045,158865.541524975,0.0,1.0
2024-06-20,30.13,30.4,29.95,30.26,1447625,27.1839514003173,27.4275513630815,27.0215514251412,27.3012402712779,1604510.71323983,0.0,1.0
2024-06-21,30.49,30.49,29.595,29.94,4127909,27.5087513506696,27.5087513506696,26.7012625852105,27.0125292042981,4575269.29541774,0.0,1.0
2024-06-24,30.41,30.55,30.07,30.08,496383,27.4365735839247,27.5628846757283,27.1298180752586,27.1388402961017,550178.286068647,0.0,1.0
2024-06-25,30.52,30.57,30.35,30.48,168737,27.535818013199,27.5809291174146,27.3824402588659,27.4997291298265,187023.797060667,0.0,1.0
2024-06-26,30.35,30.49,30.31,30.36,158005,27.3824402588659,27.5087513506696,27.3463513754935,27.3914624797091,175128.721350805,0.0,1.0
2024-06-27,30.6,30.87,30.5203,30.81,105543,27.6079957799439,27.8515957427081,27.5360886798243,27.7974624176494,116981.175516775,0.0,1.0
2024-06-28,30.79,30.83,30.615,30.78,148341,27.7794179759632,27.8155068593357,27.6215291112086,27.7703957551201,164417.38966425,0.0,1.0
2024-07-01,31.17,31.45,31.09,31.45,197545,28.1222623680017,28.374884551609,28.0500846012567,28.374884551609,218953.851202461,0.0,1.0
2024-07-02,31.17,31.41,31.0601,31.38,137479,28.1222623680017,28.3387956682366,28.0231081609358,28.3117290057072,152378.225262411,0.0,1.0
2024-07-03,31.2,31.3,31.18,31.19,68294,28.1493290305311,28.2395512389622,28.1312845888448,28.1403068096879,75695.3317675508,0.0,1.0
2024-07-05,31.26,31.44,31.13,31.41,111972,28.2034623555898,28.3658623307659,28.0861734846292,28.3387956682366,124106.915522245,0.0,1.0
2024-07-08,30.88,31.08,30.79,31.03,244886,27.8606179635512,28.0410623804136,27.7794179759632,27.995951276198,271425.410947206,0.0,1.0
2024-07-09,30.57,30.65,29.58,30.61,222823,27.5809291174146,27.6531068841595,26.6877292539458,27.617018000787,246971.343169839,0.0,1.0
2024-07-10,30.66,30.74,30.48,30.56,123945,27.6621291050026,27.7343068717476,27.4997291298265,27.5719068965714,137377.484053198,0.0,1.0
2024-07-11,30.97,30.97,30.65,30.82,182520,27.9418179511393,27.9418179511393,27.6531068841595,27.8064846384925,202300.523533742,0.0,1.0
2024-07-12,31.09,31.68,31.04,31.2,216796,28.0500846012567,28.5823956310008,28.0049734970412,28.1493290305311,240291.16973494,0.0,1.0
2024-07-15,31.17,31.17,30.98,31.06,275660,28.1222623680017,28.1222623680017,27.9508401719824,28.0230179387274,305534.529461491,0.0,1.0
2024-07-16,30.71,30.71,30.36,30.42,205132,27.7072402092182,27.7072402092182,27.3914624797091,27.4455958047678,227363.088941068,0.0,1.0
2024-07-17,30.92,31.0868,30.84,30.86,196549,27.8967068469237,28.0471974905869,27.8245290801788,27.842573521865,217849.910147017,0.0,1.0
2024-07-18,31.03,31.23,30.9,31.16,138155,27.995951276198,28.1763956930604,27.8786624052375,28.1132401471586,153127.486460685,0.0,1.0
2024-07-19,30.58,30.735,30.49,30.59,123156,27.5899513382577,27.729795761326,27.5087513506696,27.5989735591008,136502.976530361,0.0,1.0
2024-07-22,30.55,30.68,30.455,30.58,253704,27.5628846757283,27.6801735466889,27.4771735777187,27.5899513382577,281199.057761366,0.0,1.0
2024-07-23,30.36,30.56,30.29,30.56,173740,27.3914624797091,27.5719068965714,27.3283069338072,27.5719068965714,192568.994952621,0.0,1.0
2024-07-24,30.22,30.67,30.2,30.53,229861,27.2651513879054,27.6711513258458,27.2471069462192,27.5448402340421,254772.083278487,0.0,1.0
2024-07-25,30.29,30.59,30.195,30.33,222752,27.3283069338072,27.5989735591008,27.2425958357976,27.3643958171797,246892.64857653,0.0,1.0
2024-07-26,31.66,31.71,31.36,31.63,358398,28.5643511893145,28.6094622935301,28.293684564021,28.5372845267852,397239.223282085,0.0,1.0
2024-07-29,31.74,31.77,31.39,31.71,285383,28.6365289560595,28.6635956185888,28.3207512265503,28.6094622935301,316311.255246712,0.0,1.0
2024-07-30,31.76,31.79,31.4909,31.65,260293,28.6545733977457,28.6816400602751,28.4117854348574,28.5553289684714,288502.137695422,0.0,1.0
2024-07-31,32.05,32.18,31.92,32.1,269770,28.9162178021962,29.0335066731567,28.7989289312356,28.9613289064118,299006.203340442,0.0,1.0
2024-08-01,31.41,31.725,31.11,31.64,288164,28.3387956682366,28.6229956247948,28.068129042943,28.5463067476283,319393.644880436,0.0,1.0
2024-08-02,30.97,31.12,30.81,30.93,495640,27.9418179511393,28.0771512637861,27.7974624176494,27.9057290677668,549354.76377528,0.0,1.0
2024-08-05,30.45,30.77,30.26,30.34,394803,27.4726624672971,27.7613735342769,27.3012402712779,27.3734180380228,437589.598908022,0.0,1.0
2024-08-06,30.55,30.72,30.215,30.22,345813,27.5628846757283,27.7162624300613,27.2606402774838,27.2651513879054,383290.329524294,0.0,1.0
2024-08-07,30.89,31.15,30.8,30.94,201985,27.8696401843944,28.1042179263155,27.7884401968063,27.91475128861,223875.034220704,0.0,1.0
2024-08-08,31.22,31.33,30.9101,30.96,165943,28.1673734722173,28.2666179014916,27.887774848289,27.9327957302962,183926.998557746,0.0,1.0
2024-08-09,31.31,31.45,31.15,31.24,125882,28.2485734598054,28.374884551609,28.1042179263155,28.1854179139035,139524.405563634,0.0,1.0
2024-08-12,31.7,31.71,31.47,31.54,99890,28.600440072687,28.6094622935301,28.3929289932953,28.4560845391971,110715.534164944,0.0,1.0
2024-08-13,31.53,31.64,31.28,31.43,117931,28.447062318354,28.5463067476283,28.221506797276,28.3568401099228,130711.719487496,0.0,1.0
2024-08-14,31.59,31.79,31.57,31.7,132473,28.5011956434127,28.6816400602751,28.4831512017265,28.600440072687,146829.702246797,0.0,1.0
2024-08-15,31.71,31.882,31.65,31.65,84610,28.6094622935301,28.7646444920318,28.5553289684714,28.5553289684714,93779.5709850424,0.0,1.0
2024-08-16,31.98,32.04,31.63,31.75,175510,28.8530622562943,28.907195581353,28.5372845267852,28.6455511769026,194530.817912597,0.0,1.0
2024-08-19,32.28,32.47,32.14,32.14,132844,29.1237288815879,29.2951510776072,28.9974177897842,28.9974177897842,147240.909206205,0.0,1.0
2024-08-20,32.05,32.28,32.02,32.27,216549,28.9162178021962,29.1237288815879,28.8891511396668,29.1147066607448,240017.401220186,0.0,1.0
2024-08-21,32.14,32.33,32.12,32.23,177090,28.9974177897842,29.1688399858035,28.979373348098,29.0786177773723,196282.049707377,0.0,1.0
2024-08-22,32.06,32.19,31.96,32.1,147161,28.9252400230393,29.0425288939998,28.8350178146081,28.9613289064118,163109.507690933,0.0,1.0
2024-08-23,32.7,32.74,32.28,32.28,103120,29.5026621569989,29.5387510403714,29.1237288815879,29.1237288815879,114295.58397326,0.0,1.0
2024-08-26,32.88,33.12,32.86,33.0,285074,29.665062132175,29.8815954324099,29.6470176904888,29.7733287822925,315968.767509632,0.0,1.0
2024-08-27,32.75,32.98,32.7,32.97,192647,29.5477732612145,29.7552843406062,29.5026621569989,29.7462621197631,213525.032638641,0.0,1.0
2024-08-28,32.67,32.7,32.49,32.59,152588,29.4755954944695,29.5026621569989,29.3131955192934,29.4034177277246,169124.656393637,0.0,1.0
2024-08-29,32.86,32.89,32.7,32.78,174468,29.6470176904888,29.6740843530182,29.5026621569989,29.5748399237438,193375.891627684,0.0,1.0
2024-08-30,32.57,32.57,31.43,32.5,207853,29.3853732860383,29.3853732860383,28.3568401099228,29.3222177401365,230378.976101572,0.0,1.0
2024-09-03,31.55,31.83,30.68,31.83,185876,28.4651067600402,28.7177289436475,27.6801735466889,28.7177289436475,206020.22853582,0.0,1.0
2024-09-04,31.29,31.62,31.15,31.51,166502,28.2305290181191,28.5282623059421,28.1042179263155,28.4290178766677,184546.579933241,0.0,1.0
2024-09-05,31.4,31.68,31.34,31.68,191999,28.3297734473934,28.5823956310008,28.2756401223347,28.5823956310008,212806.805927871,0.0,1.0
2024-09-06,30.96,31.38,30.8101,31.27,216678,27.9327957302962,28.3117290057072,27.7975526398578,28.2124845764329,240160.381537608,0.0,1.0
2024-09-09,31.11,31.21,30.93,30.93,129573,28.068129042943,28.1583512513742,27.9057290677668,27.9057290677668,143615.416041188,0.0,1.0
2024-09-10,30.21,30.71,30.05,30.7,350774,27.2561291670623,27.7072402092182,27.1117736335724,27.6982179883751,388788.975684993,0.0,1.0
2024-09-11,30.22,30.36,29.96,30.31,829791,27.2651513879054,27.3914624797091,27.0305736459843,27.3463513754935,919719.229254807,0.0,1.0
2024-09-12,30.54,30.57,30.22,30.25,229252,27.5538624548852,27.5809291174146,27.2651513879054,27.2922180504348,254097.083175309,0.0,1.0
2024-09-13,30.93,31.3,30.89,31.08,480982,27.9057290677668,28.2395512389622,27.8696401843944,28.0410623804136,533108.209567754,0.0,1.0
2024-09-16,31.55,31.74,31.24,31.32,287162,28.4651067600402,28.6365289560595,28.1854179139035,28.2575956806485,318283.053577671,0.0,1.0
2024-09-17,31.63,31.75,31.49,31.59,319707,28.5372845267852,28.6455511769026,28.4109734349815,28.5011956434127,354355.103426485,0.0,1.0
2024-09-18,31.68,31.9299,31.54,31.67,320431,28.5823956310008,28.8078609298703,28.4560845391971,28.5733734101576,355157.566603334,0.0,1.0
2024-09-19,32.06,32.23,31.99,32.14,276341,28.9252400230393,29.0786177773723,28.8620844771375,28.9974177897842,306289.332532532,0.0,1.0
2024-09-20,32.05,32.07,31.7,31.88,408557,28.9162178021962,28.9342622438824,28.600440072687,28.7628400478631,452834.182519039,0.0,1.0
2024-09-23,31.98,31.98,31.68,31.68,211722,28.8530622562943,28.8530622562943,28.5823956310008,28.5823956310008,234667.277249677,0.0,1.0
2024-09-24,31.6,31.745,31.47,31.7,225743,29.0003500115583,29.1334212378771,28.8810447741689,29.0921232710885,245979.058775391,0.54325,1.0
2024-09-25,30.91,31.47,30.9,31.47,189242,28.3671145207995,28.8810447741689,28.3579371948465,28.8810447741689,206206.035362216,0.0,1.0
2024-09-26,30.19,30.5,30.08,30.17,371924,27.7063470521818,27.9908441567255,27.6053964666985,27.6879924002757,405264.019065833,0.0,1.0
2024-09-27,30.61,30.7153,30.4,30.47,142334,28.0917947422088,28.1884319844941,27.8990708971953,27.9633121788664,155093.107435165,0.0,1.0
2024-09-30,30.31,30.7,30.31,30.57,254327,27.8164749636181,28.174390675786,27.8164749636181,28.0550854383967,277125.3863073,0.0,1.0
2024-10-01,30.77,30.83,30.32,30.35,251443,28.2386319574572,28.2936959131753,27.8256522895711,27.8531842674302,273982.858718368,0.0,1.0
2024-10-02,31.35,31.53,30.93,31.53,503562,28.7709168627326,28.9361087298871,28.3854691727056,28.9361087298871,548702.31544302,0.0,1.0
2024-10-03,31.55,31.55,30.96,30.96,875649,28.9544633817931,28.9544633817931,28.4130011505647,28.4130011505647,954143.946158298,0.0,1.0
2024-10-04,31.42,31.53,31.28,31.42,276495,28.8351581444038,28.9361087298871,28.7066755810615,28.8351581444038,301280.570631655,0.0,1.0
2024-10-07,31.76,31.93,31.68,31.76,489162,29.1471872268066,29.3032017680081,29.0737686191824,29.1471872268066,533011.470338784,0.0,1.0
2024-10-08,31.17,31.4,30.9601,31.4,176200,28.6057249955782,28.8168034924978,28.4130929238242,28.8168034924978,191994.92412267,0.0,1.0
2024-10-09,31.03,31.0899,30.77,30.77,127813,28.4772424322358,28.5322146146945,28.2386319574572,28.2386319574572,139270.415646373,0.0,1.0
2024-10-10,31.24,31.29,31.06,31.23,153685,28.6699662772494,28.7158529070145,28.5047744100949,28.6607889512963,167461.634016984,0.0,1.0
2024-10-11,31.35,31.4,31.17,31.19,94675,28.7709168627326,28.8168034924978,28.6057249955782,28.6240796474842,103161.858350249,0.0,1.0
2024-10-14,31.36,31.46,31.2402,31.37,111127,28.7800941886857,28.8718674482159,28.6701498237684,28.7892715146387,121088.648881838,0.0,1.0
2024-10-15,30.45,30.47,30.27,30.42,308011,27.9449575269604,27.9633121788664,27.779765659806,27.9174255491013,335621.72856951,0.0,1.0
2024-10-16,30.55,30.71,30.49,30.68,178513,28.0367307864906,28.183568001739,27.9816668307725,28.15603602388,194515.266117538,0.0,1.0
2024-10-17,30.68,30.72,30.33,30.6,123528,28.15603602388,28.1927453276921,27.8348296155241,28.0826174162558,134601.299585841,0.0,1.0
2024-10-18,30.76,30.76,30.55,30.68,242371,28.2294546315042,28.2294546315042,28.0367307864906,28.15603602388,264097.626302699,0.0,1.0
2024-10-21,30.79,31.08,30.75,30.99,249143,28.2569866093632,28.523129062001,28.2202773055511,28.4405331284237,271476.682069776,0.0,1.0
2024-10-22,30.79,30.9,30.7,30.81,119663,28.2569866093632,28.3579371948465,28.174390675786,28.2753412612693,130389.833174183,0.0,1.0
2024-10-23,30.51,30.72,30.36,30.65,240961,28.0000214826786,28.1927453276921,27.8623615933832,28.1285040460209,262561.231052909,0.0,1.0
2024-10-24,30.9,30.9,30.55,30.81,333412,28.3579371948465,28.3579371948465,28.0367307864906,28.2753412612693,363299.725548171,0.0,1.0
2024-10-25,31.0,31.42,31.0,31.33,155309,28.4497104543768,28.8351581444038,28.4497104543768,28.7525622108266,169231.212659295,0.0,1.0
2024-10-28,30.44,30.68,30.34,30.36,423024,27.9357802010074,28.15603602388,27.8440069414771,27.8623615933832,460944.72634545,0.0,1.0
2024-10-29,30.13,30.62,30.11,30.53,445814,27.6512830964636,28.1009720681618,27.6329284445576,28.0183761345846,485777.668006947,0.0,1.0
2024-10-30,30.27,30.51,30.27,30.42,228374,27.779765659806,28.0000214826786,27.779765659806,27.9174255491013,248845.906932977,0.0,1.0
2024-10-31,30.43,30.56,30.22,30.38,422840,27.9266028750543,28.0459081124437,27.7338790300408,27.8807162452892,460744.232213564,0.0,1.0
2024-11-01,30.3,30.73,30.2188,30.73,164428,27.807297637665,28.2019226536451,27.7327777509265,28.2019226536451,179167.658249957,0.0,1.0
2024-11-04,30.38,30.71,30.37,30.58,206338,27.8807162452892,28.183568001739,27.8715389193362,28.0642627643497,224834.555355412,0.0,1.0
2024-11-05,30.75,30.8107,30.56,30.58,172607,28.2202773055511,28.275983674086,28.0459081124437,28.0642627643497,188079.840340759,0.0,1.0
2024-11-06,30.07,30.17,29.65,29.71,253593,27.5962191407455,27.6879924002757,27.2107714507184,27.2658354064366,276325.589063792,0.0,1.0
2024-11-07,30.55,30.6,30.362,30.49,167243,28.0367307864906,28.0826174162558,27.8641970585738,27.9816668307725,182235.000539431,0.0,1.0
2024-11-08,29.92,30.085,29.735,30.08,257187,27.4585592514501,27.609985129675,27.2887787213191,27.6053964666985,280241.762487725,0.0,1.0
2024-11-11,29.93,29.98,29.79,29.9,234207,27.4677365774031,27.5136232071682,27.3392540140608,27.440204599544,255201.788842215,0.0,1.0
2024-11-12,29.37,29.57,29.13,29.52,252677,26.9538063240337,27.1373528430942,26.7335505011611,27.0914662133291,275327.47697244,0.0,1.0
2024-11-13,29.14,29.29,28.74,29.04,283453,26.7427278271142,26.8803877164095,26.3756347889932,26.6509545675839,308862.29981466,0.0,1.0
2024-11-14,29.49,29.69,29.46,29.6,204025,27.06393423547,27.2474807545305,27.0364022576109,27.1648848209533,222314.213360544,0.0,1.0
2024-11-15,29.69,29.78,29.53,29.68,270564,27.2474807545305,27.3300766881077,27.1006435392821,27.2383034285775,294817.903804348,0.0,1.0
2024-11-18,29.92,30.11,29.77,29.77,302129,27.4585592514501,27.6329284445576,27.3208993621547,27.3208993621547,329212.454201238,0.0,1.0
2024-11-19,29.07,29.115,28.79,28.82,252509,27.1770447778411,27.2191145065993,26.9152775766785,26.9433240625173,270096.939899258,0.54325,1.0
2024-11-20,28.93,29.06,28.79,28.93,290077,27.0461611772598,27.1676959492281,26.9152775766785,27.0461611772598,310281.65346644,0.0,1.0
2024-11-21,28.89,29.14,28.86,29.04,206107,27.008765862808,27.2424865781317,26.9807193769691,27.1489982920022,220462.914160749,0.0,1.0
2024-11-22,29.01,29.07,28.8,28.81,183341,27.1209518061634,27.1770447778411,26.9246264052914,26.9339752339044,196111.200226804,0.0,1.0
2024-11-25,28.65,29.16,28.65,29.12,225895,26.7843939760972,27.2611842353576,26.7843939760972,27.2237889209058,241629.202280089,0.0,1.0
2024-11-26,28.12,28.56,28.03,28.55,379888,26.288906059611,26.7002545185807,26.2047666020944,26.6909056899677,406348.234337982,0.0,1.0
2024-11-27,28.22,28.36,28.11,28.15,158450,26.3823943457404,26.5132779463217,26.279557230998,26.3169525454498,169486.474252552,0.0,1.0
2024-11-29,28.18,28.34,28.12,28.3,168634,26.3449990312886,26.4945802890958,26.288906059611,26.457184974644,180379.817602429,0.0,1.0
2024-12-02,28.07,28.12,27.789,28.12,397453,26.2421619165462,26.288906059611,25.9794598325224,26.288906059611,425136.684449981,0.0,1.0
2024-12-03,28.3,28.4,28.12,28.32,558113,26.457184974644,26.5506732607735,26.288906059611,26.4758826318699,596987.091224452,0.0,1.0
2024-12-04,28.15,28.48,28.11,28.48,337078,26.3169525454498,26.6254638896771,26.279557230998,26.6254638896771,360556.401187135,0.0,1.0
2024-12-05,28.45,28.53,28.31,28.42,351843,26.5974174038383,26.6722080327418,26.466533803257,26.5693709179994,376349.823669551,0.0,1.0
2024-12-06,28.11,28.52,28.1,28.52,261231,26.279557230998,26.6628592041289,26.2702084023851,26.6628592041289,279426.450965404,0.0,1.0
2024-12-09,28.24,28.7,28.24,28.53,344599,26.4010920029663,26.831138119162,26.4010920029663,26.6722080327418,368601.259330736,0.0,1.0
2024-12-10,28.04,28.2412,28.04,28.19,222777,26.2141154307074,26.4022138623999,26.2141154307074,26.3543478599016,238294.025084005,0.0,1.0
2024-12-11,28.08,28.16,27.9108,28.16,262483,26.2515107451592,26.3263013740627,26.0933285650281,26.3263013740627,280765.656176917,0.0,1.0
2024-12-12,27.87,28.12,27.83,28.02,364323,26.0551853442872,26.288906059611,26.0177900298354,26.1954177734815,389699.089675686,0.0,1.0
2024-12-13,27.84,27.94,27.75,27.89,374428,26.0271388584484,26.1206271445779,25.9429994009319,26.0738830015131,400507.930460299,0.0,1.0
2024-12-16,27.26,27.63,27.21,27.57,442764,25.4849067988974,25.8308134575765,25.4381626558326,25.7747204858988,473603.719065678,0.0,1.0
2024-12-17,26.85,26.91,26.75,26.88,291557,25.1016048257665,25.1576977974442,25.008116539637,25.1296513116054,311864.739499219,0.0,1.0
2024-12-18,26.46,27.06,26.3669,26.99,271158,24.7370005098615,25.2979302266384,24.649962915475,25.2324884263478,290044.893564995,0.0,1.0
2024-12-19,26.32,26.62,26.31,26.57,358540,24.6061169092802,24.8865817676687,24.5967680806673,24.8398376246039,383513.287967876,0.0,1.0
2024-12-20,26.37,26.56,26.12,26.12,670897,24.652861052345,24.830488795991,24.4191403370213,24.4191403370213,717626.804143983,0.0,1.0
2024-12-23,26.45,26.55,26.215,26.3,488989,24.7276516812486,24.8211399673781,24.5079542088443,24.5874192520543,523048.416271889,0.0,1.0
2024-12-24,26.6,26.6,26.31,26.31,133322,24.8678841104428,24.8678841104428,24.5967680806673,24.5967680806673,142608.24058251,0.0,1.0
2024-12-26,26.61,26.81,26.51,26.81,284975,24.8772329390557,25.0642095113147,24.7837446529263,25.0642095113147,304824.285264254,0.0,1.0
2024-12-27,26.95,26.98,26.7623,26.78,282696,25.195093111896,25.2231395977348,25.0196155988309,25.0361630254759,302386.546704319,0.0,1.0
2024-12-30,27.2,27.3,27.07,27.18,335520,25.4288138272197,25.5223021133492,25.3072790552514,25.4101161699938,358889.882241818,0.0,1.0
2024-12-31,27.36,27.37,27.04,27.16,252366,25.5783950850269,25.5877439136398,25.2792325694125,25.3914185127679,269943.979559605,0.0,1.0
2025-01-02,27.53,27.64,27.42,27.53,284167,25.737325171447,25.8401622861894,25.6344880567046,25.737325171447,303960.005862574,0.0,1.0
2025-01-03,27.7,27.8,27.61,27.79,239394,25.8962552578671,25.9897435439966,25.8121158003506,25.9803947153837,256068.444412846,0.0,1.0
2025-01-06,28.19,28.33,28.03,28.04,264839,26.3543478599016,26.4852314604829,26.2047666020944,26.2141154307074,283285.757996665,0.0,1.0
2025-01-07,28.22,28.38,28.08,28.15,327135,26.3823943457404,26.5319756035476,26.2515107451592,26.3169525454498,349920.844143948,0.0,1.0
2025-01-08,27.99,28.12,27.8301,27.92,414111,26.1673712876426,26.288906059611,26.0178835181216,26.101929487352,442954.959540539,0.0,1.0
2025-01-10,28.13,28.77,28.04,28.7,423345,26.2982548882239,26.8965799194526,26.2141154307074,26.831138119162,452832.132801808,0.0,1.0
2025-01-13,28.21,28.31,28.15,28.21,319377,26.3730455171275,26.466533803257,26.3169525454498,26.3730455171275,341622.478304558,0.0,1.0
2025-01-14,28.37,28.4,28.13,28.13,227487,26.5226267749347,26.5506732607735,26.2982548882239,26.2982548882239,243332.089418051,0.0,1.0
2025-01-15,28.86,28.88,28.62,28.83,444249,26.9807193769691,26.999417034195,26.7563474902584,26.9526728911303,475192.153362082,0.0,1.0
2025-01-16,28.75,28.825,28.61,28.71,451990,26.8778822622267,26.9479984768238,26.7469986616454,26.8404869477749,483472.335105149,0.0,1.0
2025-01-17,28.95,29.13,28.86,28.92,208398,27.0648588344857,27.2331377495187,26.9807193769691,27.0368123486468,222913.488553381,0.0,1.0
2025-01-21,28.59,28.71,28.38,28.48,433500,26.7283010044195,26.8404869477749,26.5319756035476,26.6254638896771,463694.456222665,0.0,1.0
2025-01-22,28.18,28.46,28.17,28.44,191405,26.3449990312886,26.6067662324512,26.3356502026757,26.5880685752253,204736.879799998,0.0,1.0
2025-01-23,28.38,28.45,28.24,28.41,175931,26.5319756035476,26.5974174038383,26.4010920029663,26.5600220893865,188185.073535662,0.0,1.0
2025-01-24,28.07,28.26,28.07,28.2,120438,26.2421619165462,26.4197896601922,26.2421619165462,26.3636966885145,128826.834875537,0.0,1.0
2025-01-27,28.28,28.37,28.05,28.29,376586,26.4384873174181,26.5226267749347,26.2234642593203,26.4478361460311,402816.241040527,0.0,1.0
2025-01-28,28.11,28.28,27.89,28.23,191799,26.279557230998,26.4384873174181,26.0738830015131,26.3917431743534,205158.322973589,0.0,1.0
2025-01-29,28.01,28.07,27.83,27.84,210355,26.1860689448685,26.2421619165462,26.0177900298354,26.0271388584484,225006.798935914,0.0,1.0
2025-01-30,28.45,28.53,28.15,28.23,322350,26.5974174038383,26.6722080327418,26.3169525454498,26.3917431743534,344802.555855537,0.0,1.0
2025-01-31,28.15,28.4999,28.12,28.49,436565,26.3169525454498,26.6440680586169,26.288906059611,26.63481271829,466972.941824331,0.0,1.0
2025-02-03,27.94,28.12,27.7144,27.8,260501,26.1206271445779,26.288906059611,25.9097175710698,25.9897435439966,278645.604476263,0.0,1.0
2025-02-04,28.55,28.6,27.82,27.82,180191,26.6909056899677,26.7376498330325,26.0084412012225,26.0084412012225,192741.794143525,0.0,1.0
2025-02-05,28.46,28.7,28.46,28.65,142589,26.6067662324512,26.831138119162,26.6067662324512,26.7843939760972,152520.712383699,0.0,1.0
2025-02-06,28.53,28.84,28.48,28.83,199203,26.6722080327418,26.9620217197432,26.6254638896771,26.9526728911303,213078.031748382,0.0,1.0
2025-02-07,28.58,28.73,28.53,28.67,164152,26.7189521758066,26.8591846050008,26.6722080327418,26.8030916333231,175585.634089649,0.0,1.0
2025-02-10,28.79,28.81,28.58,28.6,373747,26.9152775766785,26.9339752339044,26.7189521758066,26.7376498330325,399779.496954676,0.0,1.0
2025-02-11,29.13,29.16,28.88,29.0,219328,27.2331377495187,27.2611842353576,26.999417034195,27.1116029775504,234604.792835997,0.0,1.0
2025-02-12,28.98,29.12,28.88,28.88,306413,27.0929053203245,27.2237889209058,26.999417034195,26.999417034195,327755.500379597,0.0,1.0
2025-02-13,29.15,29.21,28.82,28.86,218658,27.2518354067446,27.3079283784223,26.9433240625173,26.9807193769691,233888.125510347,0.0,1.0
2025-02-14,29.36,29.64,29.3,29.47,188058,27.4481608076166,27.7099280087791,27.3920678359389,27.550997922359,201156.752129923,0.0,1.0
2025-02-18,29.44,29.56,29.29,29.36,210490,27.5229514365201,27.6351373798755,27.3827190073259,27.4481608076166,225151.202053769,0.0,1.0
2025-02-19,29.22,29.4,29.14,29.32,199805,27.3172772070353,27.4855561220683,27.2424865781317,27.4107654931648,213721.962688741,0.0,1.0
2025-02-20,29.52,29.53,29.29,29.33,184758,27.5977420654237,27.6070908940367,27.3827190073259,27.4201143217777,197626.898137917,0.0,1.0
2025-02-21,29.07,29.23,29.01,29.23,171565,27.1770447778411,27.3266260356482,27.1209518061634,27.3266260356482,183514.969738965,0.0,1.0
2025-02-24,29.3,29.43,29.16,29.29,183267,27.3920678359389,27.5136026079072,27.2611842353576,27.3827190073259,196032.045925165,0.0,1.0
2025-02-25,29.64,29.95,29.56,29.95,230893,27.7099280087791,27.9997416957805,27.6351373798755,27.9997416957805,246975.326598892,0.0,1.0
2025-02-26,29.91,29.93,29.69,29.78,219920,27.9623463813287,27.9810440385546,27.7566721518439,27.8408116093604,235238.027249108,0.0,1.0
2025-02-27,29.21,29.49,29.19,29.42,453362,27.3079283784223,27.5696955795849,27.2892307211964,27.5042537792942,484939.898643644,0.0,1.0
2025-02-28,28.97,28.97,28.5816,28.65,366086,27.0835564917116,27.0835564917116,26.7204479883847,26.7843939760972,391584.887429596,0.0,1.0
2025-03-03,28.55,29.26,28.39,29.17,440811,26.6909056899677,27.3546725214871,26.5413244321606,27.2705330639705,471514.687294046,0.0,1.0
2025-03-04,28.11,28.38,27.71,27.83,319634,26.279557230998,26.5319756035476,25.9056040864801,26.0177900298354,341897.379054844,0.0,1.0
2025-03-05,28.48,28.7,28.24,28.28,276732,26.6254638896771,26.831138119162,26.4010920029663,26.4384873174181,296007.137853311,0.0,1.0
2025-03-06,28.61,28.82,28.44,28.54,347444,26.7469986616454,26.9433240625173,26.5880685752253,26.6815568613548,371644.421332935,0.0,1.0
2025-03-07,29.45,29.56,29.23,29.36,356521,27.5323002651331,27.6351373798755,27.3266260356482,27.4481608076166,381353.659116402,0.0,1.0
2025-03-10,29.64,29.76,29.34,29.6,306980,27.7099280087791,27.8221139521345,27.4294631503907,27.6725326943273,328361.993474587,0.0,1.0
2025-03-11,29.79,30.1066,29.5442,30.01,377765,27.8501604379733,28.1461443518593,27.6203662306671,28.0558346674582,404077.361603126,0.0,1.0
2025-03-12,29.87,29.88,29.32,29.4,263310,27.9249510668769,27.9342998954899,27.4107654931648,27.4855561220683,281650.258980369,0.0,1.0
2025-03-13,29.58,29.78,29.5001,29.61,249296,27.6538350371014,27.8408116093604,27.579137896484,27.6818815229403,266660.145694315,0.0,1.0
2025-03-14,29.98,29.9866,29.66,29.75,316266,28.0277881816194,28.0339584085039,27.728625666005,27.8127651235215,338294.788677548,0.0,1.0
2025-03-17,30.63,30.74,30.28,30.28,272015,28.635462041461,28.7382991562034,28.3082530400078,28.3082530400078,290961.585950191,0.0,1.0
2025-03-18,31.02,31.08,30.91,31.0,183528,29.000066357366,29.0561593290437,28.8972292426236,28.9813687001401,196311.225286351,0.0,1.0
2025-03-19,31.32,31.38,31.15,31.15,302610,29.2805312157544,29.3366241874321,29.1216011293343,29.1216011293343,323687.611066991,0.0,1.0
2025-03-20,31.47,31.47,31.02,31.02,161367,29.4207636449487,29.4207636449487,29.000066357366,29.000066357366,172606.65125094,0.0,1.0
2025-03-21,31.17,31.33,31.03,31.21,220062,29.1402987865602,29.2898800443674,29.0094151859789,29.177694101012,235389.917936037,0.0,1.0
2025-03-24,31.05,31.16,30.87,31.0,242833,29.0281128432048,29.1309499579473,28.8598339281718,28.9813687001401,259746.980133606,0.0,1.0
2025-03-25,30.79,31.01,30.69,30.9,143138,29.2713226195707,29.4804714008732,29.1762549917059,29.375897010222,150564.396330125,0.52015,1.0
2025-03-26,30.91,31.22,30.85,31.02,610749,29.3854037730084,29.6801134193893,29.3283631962896,29.4899781636597,642436.351592364,0.0,1.0
2025-03-27,31.21,31.3,30.92,30.98,117689,29.6706066566028,29.7561675216812,29.3949105357949,29.4519511125138,123795.031645658,0.0,1.0
2025-03-28,30.96,31.09,30.925,31.04,181719,29.4329375869408,29.5565255031651,29.3996639171882,29.5089916892327,191147.085586735,0.0,1.0
2025-03-31,30.93,30.99,30.61,30.67,199465,29.4044172985814,29.4614578753003,29.1002008894141,29.1572414661329,209813.797272481,0.0,1.0
2025-04-01,31.21,31.26,30.91,31.04,179289,29.6706066566028,29.7181404705352,29.3854037730084,29.5089916892327,188591.01044888,0.0,1.0
2025-04-02,31.14,31.16,30.79,30.87,196842,29.6040593170975,29.6230728426704,29.2713226195707,29.3473767218625,207054.70875948,0.0,1.0
2025-04-03,30.07,30.45,29.96,30.3,288674,28.5868356989442,28.9480926848304,28.4822613082929,28.8054912430332,303651.207549375,0.0,1.0
2025-04-04,28.14,29.17,28.1268,29.01,603627,26.7520304811536,27.731227048161,26.7394815542754,27.5791188435773,634944.842484627,0.0,1.0
2025-04-07,26.45,27.66,26.21468,26.47,774517,25.1453875702385,26.2957058674026,24.9216744283471,25.1644010958115,814701.089524932,0.0,1.0
2025-04-08,25.19,26.54,25.07,26.52,671032,23.9475354591421,25.2309484353169,23.8334543057044,25.2119349097439,705847.000783836,0.0,1.0
2025-04-09,26.86,26.88,24.65,24.91,1309758,25.5351648444842,25.5541783700572,23.4341702686722,23.6813461011207,1377711.87671025,0.0,1.0
2025-04-10,25.47,26.18,25.275,26.16,843301,24.2137248171635,24.8887049750036,24.0283429428272,24.8696914494306,887053.794167804,0.0,1.0
2025-04-11,26.44,26.66,25.95,26.13,699147,25.1358808074521,25.3450295887546,24.6700494309146,24.8411711610712,735420.684940532,0.0,1.0
2025-04-14,26.67,26.9,26.55,26.9,632843,25.3545363515411,25.5731918956301,25.2404551981033,25.5731918956301,665676.649574155,0.0,1.0
2025-04-15,26.76,27.19,26.75,26.96,450839,25.4400972166194,25.848888016438,25.4305904538329,25.630232472349,474229.777397179,0.0,1.0
2025-04-16,27.48,27.67,27.3,27.3,480555,26.1245841372459,26.3052126301891,25.9534624070893,25.9534624070893,505487.525873098,0.0,1.0
2025-04-17,27.87,28.0625,27.69,27.75,422853,26.4953478859187,26.6783530695584,26.324226155762,26.3812667324809,444791.786118168,0.0,1.0
2025-04-21,27.68,27.99,27.34,27.91,305553,26.3147193929755,26.6094290393564,25.9914894582352,26.5333749370646,321405.936871123,0.0,1.0
2025-04-22,28.48,28.57,28.31,28.41,350931,27.0752604158939,27.1608212809722,26.9136454485237,27.0087130763885,369138.273334315,0.0,1.0
2025-04-23,28.3,28.607,28.06,28.6,333541,26.9041386857373,27.1959963032822,26.6759763788618,27.1893415693317,350846.031915677,0.0,1.0
2025-04-24,28.86,28.91,28.68,28.8,341227,27.4365174017801,27.4840512157125,27.2653956716235,27.3794768250613,358930.802907262,0.0,1.0
2025-04-25,29.07,29.135,28.74,28.81,394664,27.6361594202962,27.6979533784083,27.3224362483424,27.3889835878477,415140.262636285,0.0,1.0
2025-04-28,29.04,29.18,28.77,28.77,339845,27.6076391319368,27.7407338109475,27.3509565367018,27.3509565367018,357477.10091528,0.0,1.0
2025-04-29,28.79,28.96,28.77,28.89,226472,27.3699700622748,27.5315850296449,27.3509565367018,27.4650376901396,238221.995316939,0.0,1.0
2025-04-30,28.41,28.74,28.34,28.74,408895,27.0087130763885,27.3224362483424,26.9421657368832,27.3224362483424,430109.606375712,0.0,1.0
2025-05-01,28.74,28.84,28.4,28.41,244538,27.3224362483424,27.4175038762072,26.9992063136021,27.0087130763885,257225.309489976,0.0,1.0
2025-05-02,28.8,28.8,28.3935,28.75,249261,27.3794768250613,27.3794768250613,26.9930269177909,27.3319430111289,262193.351825813,0.0,1.0
2025-05-05,28.47,28.7,28.42,28.7,309633,27.0657536531074,27.2844091971965,27.018219839175,27.2844091971965,325697.618584064,0.0,1.0
2025-05-06,28.74,28.87,28.68,28.85,225072,27.3224362483424,27.4460241645666,27.2653956716235,27.4270106389937,236749.359435048,0.0,1.0
2025-05-07,28.54,28.7797,28.5,28.62,211266,27.1323009926128,27.3601780966047,27.0942739414669,27.2083550949046,222227.065874053,0.0,1.0
2025-05-08,28.62,28.8481,28.56,28.64,370835,27.2083550949046,27.4252043540642,27.1513145181857,27.2273686204776,390074.94804372,0.0,1.0
2025-05-09,29.44,29.47,29.07,29.3,269594,27.9879096433959,28.0164299317554,27.6361594202962,27.8548149643852,283581.284244742,0.0,1.0
2025-05-12,29.56,29.73,29.48,29.68,612235,28.1019907968337,28.2636057642039,28.0259366945419,28.2160719502715,643999.449392713,0.0,1.0
2025-05-13,30.22,30.29,29.72,29.75,432276,28.7294371407414,28.7959844802467,28.2540990014174,28.2826192897768,454703.67748607,0.0,1.0
2025-05-14,30.14,30.31,30.115,30.24,317138,28.6533830384495,28.8149980058197,28.6296161314833,28.7484506663143,333591.998793774,0.0,1.0
2025-05-15,30.06,30.14,29.66,29.9,334643,28.5773289361577,28.6533830384495,28.1970584246985,28.425220731574,352005.206731281,0.0,1.0
2025-05-16,30.17,30.73,29.94,30.73,219672,28.681903326809,29.2142820428518,28.4632477827199,29.2142820428518,231069.192462038,0.0,1.0
2025-05-19,30.14,30.43,30.09,30.32,281871,28.6533830384495,28.9290791592574,28.6058492245171,28.8245047686062,296495.249046156,0.0,1.0
2025-05-20,29.62,29.85,29.28,29.4,275560,28.6792414332287,28.9019364207251,28.3500401473645,28.4662288364931,284599.131361373,0.5472,1.0
2025-05-21,29.44,29.79,29.4,29.75,252300,28.5049583995359,28.8438420761608,28.4662288364931,28.805112513118,260576.138926094,0.0,1.0
2025-05-22,29.11,29.16,28.85,29.0,271011,28.1854395044324,28.233851458236,27.9336973446539,28.0789332060646,279900.91155965,0.0,1.0
2025-05-23,29.1,29.18,28.78,28.81,178860,28.1757571136717,28.2532162397574,27.8659206093289,27.8949677816111,184727.103481257,0.0,1.0
2025-05-27,29.61,29.643,29.4793,29.64,217047,28.669559042468,28.7015109319784,28.5430101952255,28.6986062147502,224166.742867586,0.0,1.0
2025-05-28,29.29,29.51,29.2,29.51,221380,28.3597225381253,28.5727351348609,28.2725810212788,28.5727351348609,228641.877270942,0.0,1.0
2025-05-29,29.48,29.54,29.35,29.5,172615,28.5436879625788,28.601782307143,28.4178168826895,28.5630527441002,178277.250181243,0.0,1.0
2025-05-30,29.56,29.58,29.36,29.58,319716,28.6211470886645,28.6405118701859,28.4274992734502,28.6405118701859,330203.570483135,0.0,1.0
2025-06-02,30.38,30.38,29.97,30.16,316744,29.4151031310429,29.4151031310429,29.0181251098537,29.2020905343072,327134.080650046,0.0,1.0
2025-06-03,30.21,30.37,29.97,30.08,269395,29.2505024881107,29.4054207402821,29.0181251098537,29.1246314082215,278231.902282977,0.0,1.0
2025-06-04,30.1,30.49,30.06,30.33,253644,29.1439961897429,29.5216094294107,29.1052666267001,29.3666911772393,261964.225849268,0.0,1.0
2025-06-05,30.33,30.44,30.1156,30.44,308991,29.3666911772393,29.4731974756071,29.1591007193296,29.4731974756071,319126.760772543,0.0,1.0
2025-06-06,30.46,30.5749,30.32,30.33,264621,29.4925622571285,29.6038129269691,29.3570087864786,29.3666911772393,273301.301857955,0.0,1.0
2025-06-09,30.64,30.72,30.3,30.4,234550,29.6668452908214,29.7443044169071,29.3376440049572,29.4344679125643,242243.889754718,0.0,1.0
2025-06-10,31.06,31.32,31.06,31.12,331859,30.0735057027713,30.3252478625498,30.0735057027713,30.1316000473355,342744.894521896,0.0,1.0
2025-06-11,31.74,31.74,31.35,31.48,362018,30.7319082744997,30.7319082744997,30.3542950348319,30.4801661147212,373893.193268912,0.0,1.0
2025-06-12,32.26,32.26,31.91,32.03,326746,31.2353925940567,31.2353925940567,30.8965089174318,31.0126976065603,337464.17395777,0.0,1.0
2025-06-13,32.59,32.64,32.04,32.46,446863,31.5549114891602,31.6033234429637,31.022379997321,31.4290404092709,461521.34430809,0.0,1.0
2025-06-16,32.41,32.88,32.35,32.73,363921,31.3806284554674,31.8357008212208,31.3225341109031,31.6904649598102,375858.616940638,0.0,1.0
2025-06-17,32.73,32.82,32.55,32.65,322651,31.6904649598102,31.7776064766566,31.5161819261173,31.6130058337245,333234.846613726,0.0,1.0
2025-06-18,32.67,32.81,32.0,32.6,386088,31.6323706152459,31.7679240858959,30.9836504342782,31.5645938799209,398752.755948068,0.0,1.0
2025-06-20,32.93,33.12,31.97,32.85,644924,31.8841127750244,32.0680781994779,30.954603261996,31.8066536489387,666079.29378031,0.0,1.0
2025-06-23,32.29,33.11,32.29,32.92,459599,31.2644397663388,32.0583958087172,31.2644397663388,31.8744303842637,474675.120389591,0.0,1.0
2025-06-24,31.97,32.25,31.86,31.91,561141,30.954603261996,31.225710203296,30.8480969636282,30.8965089174318,579547.979283105,0.0,1.0
2025-06-25,31.95,32.075,31.87,31.98,273585,30.9352384804746,31.0562683649835,30.8577793543889,30.9642856527568,282559.345890192,0.0,1.0
2025-06-26,32.16,32.28,32.0359,32.13,235367,31.1385686864496,31.2547573755781,31.0184102171091,31.1095215141674,243087.689617986,0.0,1.0
2025-06-27,32.49,32.54,32.29,32.41,258516,31.4580875815531,31.5064995353566,31.2644397663388,31.3806284554674,266996.040945771,0.0,1.0
2025-06-30,32.42,32.4404,32.07,32.24,479756,31.3903108462281,31.4100629233799,31.0514271696032,31.2160278125353,495493.325828882,0.0,1.0
2025-07-01,32.72,32.72,32.4495,32.55,212590,31.6807825690494,31.6807825690494,31.4188738989722,31.5161819261173,219563.540920723,0.0,1.0
2025-07-02,33.35,33.35,32.93,33.11,243629,32.2907731869743,32.2907731869743,31.8841127750244,32.0583958087172,251620.70610553,0.0,1.0
2025-07-03,32.79,33.18,32.77,33.11,307885,31.7485593043744,32.1261725440422,31.729194522853,32.0583958087172,317984.480908682,0.0,1.0
2025-07-07,32.55,32.73,32.3298,32.57,259336,31.5161819261173,31.6904649598102,31.3029756815665,31.5355467076388,267842.939217351,0.0,1.0
2025-07-08,33.24,33.24,32.71,32.71,266124,32.1842668886065,32.1842668886065,31.6711001782887,31.6711001782887,274853.604421592,0.0,1.0
2025-07-09,33.5,33.508,33.335,33.48,216558,32.436009048385,32.4437549609935,32.2762496008332,32.4166442668635,223661.702312949,0.0,1.0
2025-07-10,33.45,33.48,33.17,33.26,209681,32.3875970945814,32.4166442668635,32.1164901532815,32.2036316701279,216559.117662157,0.0,1.0
2025-07-11,33.46,33.56,33.1866,33.27,181950,32.3972794853421,32.4941033929492,32.1325629219443,32.2133140608886,187918.464041232,0.0,1.0
2025-07-14,33.11,33.45,33.1,33.45,203646,32.0583958087172,32.3875970945814,32.0487134179565,32.3875970945814,210326.152943889,0.0,1.0
2025-07-15,32.96,33.26,32.91,33.22,256256,31.9131599473065,32.2036316701279,31.864747993503,32.164902107085,264661.906685078,0.0,1.0
2025-07-16,33.25,33.32,32.87,33.06,243579,32.1939492793672,32.2617260146922,31.8260184304601,32.0099838549136,251569.065967019,0.0,1.0
2025-07-17,33.0,33.01,32.76,32.81,301725,31.9518895103494,31.9615719011101,31.7195121320923,31.7679240858959,311622.415844136,0.0,1.0
2025-07-18,32.93,33.37,32.85,33.35,220378,31.8841127750244,32.3101379684957,31.8066536489387,32.2907731869743,227607.008895183,0.0,1.0
2025-07-21,33.02,33.23,32.992,33.11,171800,31.9712542918708,32.1745844978457,31.9441435977408,32.0583958087172,177435.515923515,0.0,1.0
2025-07-22,33.5,33.5,33.1,33.1,237281,32.436009048385,32.436009048385,32.0487134179565,32.0487134179565,245064.474120184,0.0,1.0
2025-07-23,34.01,34.01,33.54,33.59,218117,32.9298109771813,32.9298109771813,32.4747386114278,32.5231505652314,225271.841831719,0.0,1.0
2025-07-24,33.99,34.1099,33.71,33.77,185851,32.9104461956599,33.0265380608808,32.6393392543599,32.6974335989242,191947.427647853,0.0,1.0
2025-07-25,34.69,34.74,34.09,34.28,387739,33.5882135489097,33.6366255027133,33.007270103267,33.1912355277205,400457.913321699,0.0,1.0
2025-07-28,34.3,34.41,34.11,34.28,256636,33.2106003092419,33.3171066076098,33.0266348847884,33.1912355277205,265054.371737761,0.0,1.0
2025-07-29,34.6,34.63,34.14,34.25,362808,33.5010720320633,33.5301192043454,33.0556820570705,33.1621883554384,374709.107457385,0.0,1.0
2025-07-30,34.06,34.3,33.94,34.05,358870,32.9782229309848,33.2106003092419,32.8620342418563,32.9685405402241,370641.930148266,0.0,1.0
2025-07-31,34.04,34.18,33.74,33.77,290913,32.9588581494634,33.0944116201134,32.6683864266421,32.6974335989242,300455.752292536,0.0,1.0
2025-08-01,33.97,34.29,33.87,34.29,186792,32.8910814141384,33.2009179184812,32.7942575065313,33.2009179184812,192919.295054629,0.0,1.0
2025-08-04,33.97,34.19,33.86,34.15,297431,32.8910814141384,33.1040940108741,32.7845751157706,33.0653644478313,307187.560748819,0.0,1.0
2025-08-05,34.25,34.31,33.87,34.1,167314,33.1621883554384,33.2202827000026,32.7942575065313,33.0169524940277,172802.362696316,0.0,1.0
2025-08-06,34.52,34.9515,34.34,34.78,193565,33.4236129059776,33.8414080673023,33.2493298722848,33.6753550657561,199914.468217318,0.0,1.0
2025-08-07,34.45,34.65,34.28,34.51,203766,33.3558361706526,33.5494839858668,33.1912355277205,33.4139305152169,210450.089276316,0.0,1.0
2025-08-08,34.64,34.78,34.51,34.69,175040,33.5398015951061,33.6753550657561,33.4139305152169,33.5882135489097,180781.796899023,0.0,1.0
2025-08-11,34.35,34.5,34.235,34.44,148583,33.2590122630455,33.4042481244562,33.1476647692973,33.3461537798919,153456.934007356,0.0,1.0
2025-08-12,34.69,34.945,34.58,34.62,255746,33.5882135489097,33.8351145133079,33.4817072505419,33.5204368135847,264135.177272266,0.0,1.0
2025-08-13,35.2,35.2,34.86,34.88,309986,34.082015477706,34.082015477706,33.7528141918418,33.7721789733632,320154.399528911,0.0,1.0
2025-08-14,35.19,35.2,34.8,34.84,182744,34.0723330869453,34.082015477706,33.6947198472775,33.7334494103204,188738.509440785,0.0,1.0
2025-08-15,35.21,35.455,35.13,35.33,257143,34.0916978684667,34.3289164421042,34.014238742381,34.2078865575953,265578.002742262,0.0,1.0
2025-08-18,34.94,35.0222,34.83,34.95,212748,33.8302733179275,33.9098625699805,33.7237670195597,33.8399557086882,219726.723758417,0.0,1.0
2025-08-19,34.84,35.09,34.79,34.97,186126,33.7334494103204,33.9755091793382,33.6850374565168,33.8593204902096,192231.448409664,0.0,1.0
2025-08-20,35.22,35.36,35.1101,35.18,192753,34.1013802592274,34.2369337298774,33.9949707847672,34.0626506961846,199075.832367901,0.0,1.0
2025-08-21,35.45,35.45,35.19,35.32,251449,34.3240752467238,34.3240752467238,34.0723330869453,34.1982041668345,259697.223768638,0.0,1.0
2025-08-22,35.93,35.94,35.37,35.37,301121,34.788830003238,34.7985123939987,34.2466161206381,34.2466161206381,310998.602970925,0.0,1.0
2025-08-25,35.59,35.765,35.53,35.7,245328,34.4596287173738,34.6290705556862,34.4015343728095,34.5661350157416,253375.438012131,0.0,1.0
2025-08-26,35.47,35.58,35.38,35.49,175588,34.3434400282452,34.4499463266131,34.2562985113988,34.3628048097667,181347.772817103,0.0,1.0
2025-08-27,35.51,35.6351,35.24,35.26,207836,34.3821695912881,34.5032962997046,34.1207450407489,34.1401098222703,214653.596551104,0.0,1.0
2025-08-28,35.69,35.71,35.395,35.5,212886,34.5564526249809,34.5758174065023,34.2708220975399,34.3724872005274,219869.250540707,0.0,1.0
2025-08-29,35.77,35.85,35.63,35.65,186382,34.6339117510666,34.7113708771523,34.4983582804166,34.517723061938,192495.845918839,0.0,1.0
2025-09-02,35.47,35.56,35.21,35.33,471223,34.3434400282452,34.4305815450916,34.0916978684667,34.2078865575953,486680.41979061,0.0,1.0
2025-09-03,34.69,35.14,34.68,35.04,332022,33.5882135489097,34.0239211331417,33.578531158149,33.9270972255346,342913.241373442,0.0,1.0
2025-09-04,34.87,34.95,34.75,34.79,359972,33.7624965826025,33.8399557086882,33.646307893474,33.6850374565168,371780.078801046,0.0,1.0
2025-09-05,34.18,34.56,34.12,34.5,314445,33.0944116201134,33.4623424690204,33.0363172755491,33.4042481244562,324759.667081314,0.0,1.0
2025-09-08,34.66,34.72,34.48,34.67,230417,33.5591663766276,33.6172607211918,33.3848833429347,33.5688487673883,237975.315905405,0.0,1.0
2025-09-09,34.9,35.26,34.9,35.04,200142,33.7915437548846,34.1401098222703,33.7915437548846,33.9270972255346,206707.212037045,0.0,1.0
2025-09-10,35.3,35.3,34.84,34.91,158867,34.1788393853131,34.1788393853131,33.7334494103204,33.8012261456454,164078.277696281,0.0,1.0
2025-09-11,35.03,35.24,34.9393,35.08,156395,33.9174148347739,34.1207450407489,33.8295955505742,33.9658267885775,161525.189248301,0.0,1.0
2025-09-12,34.87,35.173,34.85,35.02,211667,33.7624965826025,34.0558730226521,33.7431318010811,33.9077324440132,218610.263963811,0.0,1.0
2025-09-15,35.01,35.09,34.87,34.96,172206,33.8980500532525,33.9755091793382,33.7624965826025,33.8496380994489,177854.833848224,0.0,1.0
2025-09-16,35.55,35.64,35.11,35.16,190592,34.4208991543309,34.5080406711773,33.9948739608596,34.0432859146632,196843.945581459,0.0,1.0
2025-09-17,35.06,35.4,35.06,35.17,274282,33.946462007056,34.2756632929202,33.946462007056,34.0529683054239,283279.209421034,0.0,1.0
2025-09-18,35.07,35.21,34.96,35.16,197794,33.9561443978168,34.0916978684667,33.8496380994489,34.0432859146632,204282.191132571,0.0,1.0
2025-09-19,34.73,34.9,34.62,34.8,187305,33.6269431119525,33.7915437548846,33.5204368135847,33.6947198472775,193449.122875751,0.0,1.0
2025-09-22,35.03,35.06,34.63,34.73,244385,33.9174148347739,33.946462007056,33.5301192043454,33.6269431119525,252401.504999815,0.0,1.0
2025-09-23,35.05,35.22,34.9,34.92,236675,34.500883447927,34.6682201151495,34.3532334474366,34.3729201141687,240441.922669039,0.582608,1.0
2025-09-24,35.49,35.6,35.14,35.14,266139,34.9339901160322,35.0422667830585,34.5894734482213,34.5894734482213,270374.872112456,0.0,1.0
2025-09-25,35.6,35.62,35.32,35.53,301631,35.0422667830585,35.0619534497906,34.7666534488098,34.9733634494963,306431.76328968,0.0,1.0
2025-09-26,35.85,35.98,35.64,35.65,219555,35.2883501172092,35.4163134509676,35.0816401165226,35.0914834498887,223049.440505338,0.0,1.0
2025-09-29,35.41,35.55,35.2583,35.55,184708,34.855243449104,34.9930501162284,34.7059200819414,34.9930501162284,187647.815157295,0.0,1.0
2025-09-30,34.95,35.01,34.7899,34.85,202026,34.4024501142667,34.4615101144629,34.2448583470766,34.3040167806065,205241.448691815,0.0,1.0
2025-10-01,35.06,35.28,34.99,35.15,355131,34.510726781293,34.7272801153456,34.4418234477308,34.5993167815873,360783.270051246,0.0,1.0
2025-10-02,34.73,35.13,34.34,35.03,328811,34.1858967802141,34.5796301148552,33.8020067789391,34.481196781195,334044.360556584,0.0,1.0
2025-10-03,35.06,35.11,34.94,34.96,201922,34.510726781293,34.5599434481232,34.3926067809007,34.4122934476328,205135.793426335,0.0,1.0
2025-10-06,35.36,35.44,35.1999,35.22,169381,34.8060267822739,34.8847734492021,34.6484350150838,34.6682201151495,172076.870407117,0.0,1.0
2025-10-07,35.5,35.59,35.24,35.47,214975,34.9438334493983,35.0324234496925,34.6879067818815,34.9143034493002,218396.545160142,0.0,1.0
2025-10-08,35.54,35.65,35.41,35.65,172641,34.9832067828624,35.0914834498887,34.855243449104,35.0914834498887,175388.756613523,0.0,1.0
2025-10-09,35.41,36.05,35.32,35.95,175627,34.855243449104,35.4852167845298,34.7666534488098,35.3867834508695,178422.281832029,0.0,1.0
2025-10-10,34.4,35.0015,34.4,34.98,220689,33.8610667791352,34.4531432811018,33.8610667791352,34.4319801143648,224201.489265481,0.0,1.0
2025-10-13,34.59,34.7,34.48,34.55,205682,34.0480901130897,34.156366780116,33.9398134460634,34.0087167796256,208955.637639858,0.0,1.0
2025-10-14,34.03,34.32,34.03,34.21,240317,33.4968634445922,33.782320112207,33.4968634445922,33.6740434451807,244141.888792882,0.0,1.0
2025-10-15,34.3,34.35,34.15,34.29,221565,33.7626334454749,33.8118501123051,33.6149834449845,33.7527901121089,225091.43169395,0.0,1.0
2025-10-16,34.2,34.58,34.18,34.5,247108,33.6642001118147,34.0382467797237,33.6445134450826,33.9595001127955,251040.974445551,0.0,1.0
2025-10-17,34.8,34.8,34.48,34.53,251510,34.2548001137763,34.2548001137763,33.9398134460634,33.9890301128936,255513.036740214,0.0,1.0
2025-10-20,34.8,34.92,34.6201,34.8,172566,34.2548001137763,34.3729201141687,34.0777185465215,34.2548001137763,175312.562912456,0.0,1.0
2025-10-21,34.59,34.85,34.5,34.76,164306,34.0480901130897,34.3040167806065,33.9595001127955,34.2154267803122,166921.096634876,0.0,1.0
2025-10-22,35.43,35.44,34.94,34.97,316186,34.8749301158361,34.8847734492021,34.3926067809007,34.4221367809988,321218.420876868,0.0,1.0
2025-10-23,36.2,36.38,36.11,36.19,237194,35.6328667850202,35.8100467856087,35.5442767847259,35.6230234516542,240969.183080427,0.0,1.0
2025-10-24,36.81,37.23,36.58,37.21,399316,36.2333101203479,36.646730121721,36.0069134529292,36.627043454989,405671.519140213,0.0,1.0
2025-10-27,37.06,37.17,36.9,36.93,176162,36.4793934544986,36.5876701215249,36.3219001206421,36.3514301207402,178965.796899644,0.0,1.0
2025-10-28,37.12,37.165,36.8915,36.93,199258,36.5384534546947,36.5827484548419,36.313533287281,36.3514301207402,202429.393164413,0.0,1.0
2025-10-29,37.14,37.25,36.93,37.13,298319,36.5581401214268,36.6664167884531,36.3514301207402,36.5482967880608,303067.049450534,0.0,1.0
2025-10-30,36.67,36.94,36.63,36.77,509653,36.0955034532235,36.3612734541062,36.0561301197594,36.1939367868838,517764.644402847,0.0,1.0
2025-10-31,36.91,36.9299,36.5,36.83,671628,36.3317434540082,36.3513316874066,35.928166786001,36.2529967870799,682317.64080854,0.0,1.0
2025-11-03,36.63,36.87,36.56,36.79,383438,36.0561301197594,36.292370120544,35.9872267861972,36.2136234536158,389540.804666192,0.0,1.0
2025-11-04,36.32,36.56,36.16,36.28,204139,35.7509867854125,35.9872267861972,35.5934934515561,35.7116134519484,207388.079229893,0.0,1.0
2025-11-05,36.5,36.68,36.38,36.41,305708,35.928166786001,36.1053467865895,35.8100467856087,35.8395767857068,310573.652879716,0.0,1.0
2025-11-06,36.82,36.85,36.56,36.56,212670,36.2431534537139,36.272683453812,35.9872267861972,35.9872267861972,216054.858747331,0.0,1.0
2025-11-07,37.06,37.06,36.62,36.63,193019,36.4793934544986,36.4793934544986,36.0462867863934,36.0561301197594,196091.093151601,0.0,1.0
2025-11-10,37.63,38.44,36.98,37.15,260965,37.0404634563622,37.8377734590104,36.4006467875704,36.5679834547928,265118.522654804,0.0,1.0
2025-11-11,38.19,38.26,37.84,37.84,214694,37.5916901248597,37.6605934584219,37.2471734570487,37.2471734570487,218111.072760142,0.0,1.0
2025-11-12,38.0,38.1975,37.93,38.1,157382,37.4046667909052,37.5990726248842,37.335763457343,37.5031001245655,159886.894152313,0.0,1.0
2025-11-13,38.08,38.33,37.97,38.23,140806,37.4834134578334,37.7294967919841,37.3751367908071,37.6310634583238,143047.070300356,0.0,1.0
2025-11-14,38.22,38.3039,37.99,38.07,203455,37.6212201249578,37.7038056918988,37.3948234575392,37.4735701244674,206693.192676157,0.0,1.0
2025-11-17,38.2,38.4699,38.07,38.33,336543,37.6015334582257,37.8672050257748,37.4735701244674,37.7294967919841,341899.423178648,0.0,1.0
2025-11-18,37.99,38.14,37.62,37.62,218011,37.3948234575392,37.5424734580296,37.0306201229961,37.0306201229961,221480.866179359,0.0,1.0
2025-11-19,37.51,37.62,37.2501,37.28,240490,36.9223434559698,37.0306201229961,36.6665152217868,36.6959467885512,244317.642263345,0.0,1.0
2025-11-20,37.33,37.82,37.12,37.64,342159,36.7451634553813,37.2274867903167,36.5384534546947,37.0503067897282,347604.807514591,0.0,1.0
2025-11-21,37.3,37.31,36.852,37.0,314529,36.7156334552832,36.7254767886493,36.2746521204852,36.4203334543024,319535.048041281,0.0,1.0
2025-11-24,36.95,36.98,36.69,36.98,248499,36.3711167874723,36.4006467875704,36.1151901199555,36.4006467875704,252454.113621352,0.0,1.0
2025-11-25,36.53,36.69,36.13,36.29,364885,36.53,36.69,36.13,36.29,364885,0.581412,1.0
2025-11-26,37.11,37.26,36.7601,36.89,280718,37.11,37.26,36.7601,36.89,280718,0.0,1.0